Rivaldi_Prediction/data/featuSGD/US2600031080_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
5027,2000-02-04,27.274280548095703,27.65134429931641,26.897216796875,27.190488815307614,2066875.0,0.0,-1.249999288659247,2.000045526974817,13.725459565469194,26.359221409509697,0.8053774527394282,2.24128757109078,0.8054873437305154,2.68131888011337,38.005339860944304,0.7541275024414098,-0.6760516774166945,-1.864371585845948,-4.774575009708741,1.045831838016845,-3.3194732977773427,-0.4092698739145533,1.6809648121362777,59.090890278576545,35.66938632589168,1.455101711931396,2,0.733180046081543,1.843423843383789,1.20451021194458,0.5655965805053711,-0.2513751983642578,4,0.02611370769123411,2.1428534264660932,27.274280548095703,-1.666670038949871,27.274280548095703,1.4615411553762536,27.232385635375977,0.02611370769123411
5028,2000-02-07,27.35807228088379,27.60944938659668,27.064800262451172,27.316177368164066,1081249.0,0.0030721885638862467,1.0,0.49998861851533555,9.278350031609946,21.636179081859677,0.5127943559808656,2.0619318628464427,0.7216956109424295,2.597527147325284,37.747748453114106,0.5446491241455078,-0.945723137476822,-1.6527970314025886,-4.643035563244119,1.337441500438942,-3.147916297323352,-0.1576777654818251,1.3300996358762127,68.18178055715329,45.343502248728264,1.495119265920765,2,0.6284408569335938,1.7596321105957031,1.1207184791564941,0.48180484771728516,1.0055046081543004,0,-0.0015313547054628396,-1.249999288659247,27.274280548095703,2.1428534264660932,27.274280548095703,-1.666670038949871,27.274280548095703,-0.0015313547054628396
5029,2000-02-08,26.855321884155273,27.35807228088379,26.813425064086914,27.35807228088379,1111682.0,-0.018376674773237123,1.166670460494867,-12.000273161849412,7.407391794978594,17.191022817033243,0.7532220475124731,2.39721749936934,1.2244460076709451,3.1002775440537995,37.56073376798748,0.544647216796875,-1.2292364739185047,-1.9712051391601548,-5.018002223638291,1.0755919453179814,-3.494603681399223,-0.4478065969210867,1.597825402349386,5.000102433128218,-13.807452435962366,1.523398542239069,2,0.9845552444458008,2.2623825073242188,1.6234688758850098,0.9845552444458008,2.8489265441894567,1,0.0078002557258303185,1.0,27.35807228088379,-1.249999288659247,27.274280548095703,2.1428534264660932,27.274280548095703,0.0078002557258303185
5030,2000-02-09,26.394466400146484,27.064800262451172,25.891714096069336,26.93911361694336,1330378.0,-0.01716067623381179,1.9473767443643613,1.0833352302474335,7.843119751696733,13.476942903247387,0.9457271692702562,2.657771647617274,1.6853014916797342,3.5611330280625886,37.63256356092649,1.173086166381836,-1.4598481159403782,-2.2183912277221687,-5.3203586761202,0.883576220675863,-3.7693749519211863,-0.667407503523151,1.8518592117334762,28.571475026366993,7.407586443999353,1.5509837241990168,2,0.6912832260131836,2.3042783737182617,2.084324359893799,1.4454107284545898,3.6868457794189453,2,0.05079365951111625,1.166670460494867,26.855321884155273,1.0,27.35807228088379,-1.249999288659247,27.274280548095703,0.05079365951111625
5031,2000-02-10,26.26877784729004,26.394466400146484,26.143089294433594,26.394466400146484,653702.0,-0.004761928161417517,3.0,0.23077057768812687,8.080791358734928,11.417822750976985,0.8596974877276296,2.544346699705528,1.8109900445361795,3.686821580919034,37.708275125131024,0.2513771057128906,-1.6731048257798307,-2.1094623565673842,-5.1731683051089234,0.954243591974155,-3.641315330838154,-0.5776093822966146,1.6479021523764352,21.42857917106113,-0.372463081362163,1.5318529742707696,2,0.502751350402832,2.429966926574707,2.210012912750244,1.5710992813110352,4.357181549072266,3,0.06539075782334325,1.9473767443643613,26.394466400146484,1.166670460494867,26.855321884155273,1.0,27.35807228088379,0.06539075782334325
5032,2000-02-11,25.76602554321289,26.26877784729004,25.472753524780273,26.26877784729004,923120.0,-0.019138777867772516,2.1666660343643653,3.999984824802343,8.510617688624649,10.696783433452788,1.2216325827396943,2.808320777535233,2.313742348613328,4.189573884996182,37.955809153653334,0.7960243225097656,-1.8721456776418108,-2.369217967987062,-5.453144828098129,0.7147088921240048,-3.911181398042597,-0.8272545379315268,1.8671592299499835,13.725491946397392,-9.099549694291769,1.5419634300555336,2,0.7960233688354492,2.723238945007324,2.7127652168273926,2.0738515853881836,5.27889251708984,4,0.06666667653676295,3.0,26.26877784729004,1.9473767443643613,26.394466400146484,1.166670460494867,26.855321884155273,0.06666667653676295
5033,2000-02-14,25.891714096069336,26.394466400146484,25.80792236328125,26.143089294433594,602385.0,0.004878072974260128,-1.8000091051876808,0.4999981030930964,11.340200379319256,10.135312005077957,1.026564301184134,2.455459695225116,2.1880537957568826,4.063885332139737,38.1327667236809,0.6284408569335938,-2.0045036496148185,-2.019385910034181,-5.069471136812798,1.0306993167444354,-3.544428523423491,-0.4943432966448711,1.3958016773523205,22.22226718599828,-0.16253542940070176,1.5250426133893082,2,0.6703348159790039,2.597550392150879,2.5870766639709473,1.9481630325317383,5.5721645355224645,0,0.04368931502429341,2.1666660343643653,25.76602554321289,3.0,26.26877784729004,1.9473767443643613,26.394466400146484,0.04368931502429341
5034,2000-02-15,26.10119438171387,26.26877784729004,25.640338897705078,26.01740264892578,884930.0,0.0080906302636925,2.00000455259384,-0.33333333333334747,16.84210879424637,10.66566388954357,0.71493291764547,1.988253809922778,1.9785735101123478,3.854405046495202,38.36139341343032,0.6284389495849609,-1.9957655756871482,-1.581572628021238,-4.440453138328053,1.2773078822855766,-3.011012883174647,-0.152132372867829,0.8959594319251636,39.473769334999645,15.790669907882574,1.4294402551534078,2,0.4608545303344691,2.388070106506344,2.3775963783264125,1.7386827468872035,5.195100784301754,1,0.08667735561209455,-1.8000091051876808,25.891714096069336,2.1666660343643653,25.76602554321289,3.0,26.26877784729004,0.08667735561209455
5035,2000-02-16,26.10119438171387,26.43636131286621,25.724130630493164,26.143089294433594,547934.0,0.0,1.2666662619922728,-0.49998861851533555,19.512196476080163,11.393359537862203,0.5934375238469229,1.7131223355257639,1.9785735101123478,3.854405046495202,38.48609281049634,0.7122306823730469,-1.887158409726183,-1.3511447906494105,-3.909906364939612,1.2076167836407912,-2.6305255777945113,-0.07176400350430967,0.6520553857077616,65.21749457649163,37.812857600736734,1.2793807871451004,2,0.4608545303344691,2.388070106506344,2.3775963783264125,1.7386827468872035,4.734245300292969,2,0.13804173073225745,2.00000455259384,26.10119438171387,-1.8000091051876808,25.891714096069336,2.1666660343643653,25.76602554321289,0.13804173073225745
5036,2000-02-17,25.975505828857425,26.22688293457031,25.682233810424805,26.143089294433594,649376.0,-0.004815433003498959,2.2499800826286855,4.00009105394972,23.529415702925405,12.48268799757956,0.5761040087265279,1.6042951076430612,2.104262062968793,3.9800935993516475,38.62932491883745,0.5446491241455043,-1.8026517084101492,-1.2757326126098611,-3.615041898762456,1.0635766735427339,-2.4453872556861604,-0.10607796953356186,0.572864539741591,52.1739560735384,20.801780760087876,1.169654643076298,2,0.5655956268310511,2.5137586593627894,2.5032849311828578,1.8643712997436488,4.9018287658691335,3,0.15806453886825444,1.2666662619922728,26.10119438171387,2.00000455259384,26.10119438171387,-1.8000091051876808,25.891714096069336,0.15806453886825444
5037,2000-02-18,25.43085861206055,25.640338897705078,25.179481506347656,25.472753524780273,803180.0,-0.02096772322299878,1.4444410721782985,0.24999430925768368,22.85714843173315,13.991443375371027,0.9295107098563413,1.9068406236241309,2.648909279765668,4.5247408161485225,38.91597743639047,0.7960243225097692,-1.7217207235588106,-1.604615592956538,-3.7641426292839064,0.5549114433708304,-2.684379111120222,-0.5248520747928538,1.0055027008056605,20.000091051600744,-13.315154618685131,1.0797635181636847,2,0.8379182815551722,2.911769866943356,3.0479321479797328,2.409018516540524,5.530267715454098,4,0.20428334188598662,2.2499800826286855,25.975505828857425,1.2666662619922728,26.10119438171387,2.00000455259384,26.10119438171387,0.20428334188598662
5038,2000-02-22,25.80792236328125,26.26877784729004,25.472753524780273,25.472753524780273,508253.0,0.014827016144939753,-3.749990041257647,-8.00022763487434,27.027022038806464,16.171402291351903,0.34579834942256227,1.344642441363579,2.2718455285449686,4.147677064927823,38.797287196657194,0.8379192352294886,-1.6566408208186196,-1.0662523269653335,-3.073852226804256,0.941347572873589,-2.0700522768847947,-0.062452377045872254,-0.6284408569335938,50.00007587633372,14.380886136654574,1.0037999499194619,2,0.31421852111816406,2.5347061157226562,2.670868396759033,2.031954765319824,5.781644821166989,1,0.20292201841371482,1.4444410721782985,25.43085861206055,2.2499800826286855,25.975505828857425,1.2666662619922728,26.10119438171387,0.20292201841371482
5039,2000-02-23,25.76602554321289,26.26877784729004,25.3051700592041,25.682233810424805,686671.0,-0.001623409256995001,-1.300001593404217,0.24999857732252098,25.675688977589004,18.1527988720066,0.2424222882899585,1.190186028823316,2.313742348613328,4.189573884996182,38.723809964258194,0.9636077880859375,-1.6133405030568113,-0.9447547912597649,-2.7320929814751693,0.8425833989556395,-1.8384238863674653,-0.051085696152064486,-0.5865440368652344,46.666676783511164,9.246153583300753,0.8936690951077021,2,0.04189586639404297,2.5766029357910156,2.7127652168273926,2.0738515853881836,6.368190765380859,2,0.22113822245588044,-3.749990041257647,25.80792236328125,1.4444410721782985,25.43085861206055,2.2499800826286855,25.975505828857425,0.22113822245588044
5040,2000-02-24,25.472753524780273,25.59844207763672,24.50914764404297,25.59844207763672,940424.0,-0.011382120922792782,16.333232165348953,-1.5000113814846008,23.456801919502524,19.861244489869662,0.4371731906384788,1.2923424262637297,2.607014367045945,4.4828459034287995,38.867892282685,1.2568778991699219,-1.5776526400503208,-1.0746324539184577,-2.6675554731703492,0.5182905653334338,-1.8710939635444035,-0.278170944292512,0.7960243225097656,54.761840241156875,16.347815109558887,0.7964615096259456,2,9.5367431640625e-07,2.534708023071289,3.0060372352600098,2.367123603820801,6.619565963745117,3,0.22861845836847294,-1.300001593404217,25.76602554321289,-3.749990041257647,25.80792236328125,1.4444410721782985,25.43085861206055,0.22861845836847294
5041,2000-02-25,24.886211395263672,25.640338897705078,24.55104255676269,25.34706687927246,1045745.0,-0.02302625544372361,1.0800016025086612,3.6666464330697908,20.000019168765647,21.137844654329772,0.9018087742500747,1.705660369915016,3.1935564965625467,5.069388032945401,38.992821314505335,1.0892963409423864,-1.4914841167953732,-1.495685482025145,-3.0548032775148357,0.06343231346454559,-2.2752443797699904,-0.7161265842802997,1.3825664520263672,21.428579171061173,-13.77635328970203,0.7795588977448454,2,0.586543083190918,3.1212501525878906,3.5925793647766113,2.9536657333374023,7.248004913330078,4,0.23905721092907783,16.333232165348953,25.472753524780273,-1.300001593404217,25.76602554321289,-3.749990041257647,25.80792236328125,0.23905721092907783
5042,2000-02-28,25.011898040771484,25.640338897705078,24.886211395263672,25.263273239135746,1071553.0,0.005050453181143277,-2.0000189692129675,0.5454534167146144,20.83333135738583,22.19263698522606,0.7352152448858753,1.4601558624637718,3.067869851054734,4.943701387437589,39.12450166644103,0.7541275024414062,-1.38660401113707,-1.246405696868898,-2.829461820233412,0.3366504264956163,-2.037933758551155,-0.4548776351866408,1.2216872024536123,28.571366631510603,-2.3605047108920765,0.7915280616822563,2,0.46085643768310547,2.4299678802490234,3.466892719268799,2.82797908782959,8.462989807128906,0,0.23450585574888883,1.0800016025086612,24.886211395263672,16.333232165348953,25.472753524780273,-1.300001593404217,25.76602554321289,0.23450585574888883
5043,2000-02-29,25.849817276000977,25.849817276000977,24.17397880554199,24.84431457519531,1175083.0,0.03350082564160517,2.3333345979403415,-4.000007587656358,38.46152499236129,24.59479434057216,-0.12211359580333436,0.5584792014102575,2.229950615825242,4.105782152208096,39.44667051927568,1.675838470458988,-1.2597462017265144,-0.34983205795288086,-1.9001974178717624,1.2005333019660007,-1.1250147379123234,0.4253506220065617,0.3492792152404789,79.9999635793488,43.896447041570475,0.7751826799594409,2,-0.544647216796875,1.2778282165527344,2.6289734840393066,1.9900598526000977,7.373693466186523,1,0.19773095480481495,-2.0000189692129675,25.011898040771484,1.0800016025086612,24.886211395263672,16.333232165348953,25.472753524780273,0.19773095480481495
5044,2000-03-01,25.640338897705078,25.849817276000977,25.09568977355957,25.849817276000977,993085.0,-0.008103669595002416,6.200050989283145,-0.20833198968839378,40.8163246344926,26.961919691506875,0.016894271376457937,0.6772952560578958,2.4394289941211404,4.315260530503995,39.78624977724189,0.7541275024414062,-1.109527368419819,-0.47970809936523295,-1.9690957385574563,1.0096795398269904,-1.2244019189613446,0.26498572023087874,0.47775288610839795,87.50008536094023,48.36003421346049,0.7446938195961109,3,-0.4189605712890625,1.08929443359375,2.838451862335205,2.199538230895996,8.044025421142578,2,0.2320261175360534,2.3333345979403415,25.849817276000977,-2.0000189692129675,25.011898040771484,1.0800016025086612,24.886211395263672,0.2320261175360534
5045,2000-03-02,26.143089294433594,26.52015495300293,25.724130630493164,25.724130630493164,1390199.0,0.019607790627662602,-2.800013657781521,-2.000009105229133,48.59812288831317,29.747331600994404,-0.5356138907370145,0.0900716771556418,1.9366785973926248,3.812510133775479,40.06979187296229,0.8798160552978516,-0.9586668432019572,0.07960186004638814,-1.3076411451515426,1.466844865244319,-0.6140196425525772,0.7732233626453535,-1.9691104888916051,83.92850174623928,40.79045168955301,0.6936215025989647,3,-0.7960224151611328,0.5655965805053675,2.3357014656066895,1.6967878341674805,7.41558837890625,3,0.22916675786422047,6.200050989283145,25.640338897705078,2.3333345979403415,25.849817276000977,-2.0000189692129675,25.011898040771484,0.22916675786422047
5046,2000-03-03,27.986513137817386,28.23788833618164,26.47825813293457,26.47825813293457,1089156.0,0.07051285418576358,-1.3333324902625323,3.6000091051876892,69.06476493108406,34.881511212033395,-2.3063104986702463,-1.7889795318997166,0.09325475400883221,1.9690862903916866,39.39231148992243,2.094799041748047,-0.8027383688844694,1.8874140739440968,0.34177510764049046,3.433053040247703,1.1145945907922936,2.6602335570959,-3.76561080932618,93.81444895687213,45.01620798243573,0.7728194831518038,3,-1.78057956695557,-1.4244632720947301,0.49227762222289684,-0.14663600921631215,6.200605392456058,4,0.1467066058029196,-2.800013657781521,26.143089294433594,6.200050989283145,25.640338897705078,2.3333345979403415,25.849817276000977,0.1467066058029196
5047,2000-03-06,27.986513137817386,28.32168006896973,27.483760833740234,27.902721405029297,1008748.0,0.0,1.2222272806598111,0.0555554150437576,68.38236623267593,39.47654945579667,-2.1296193650744897,-1.8265322446824435,0.09325475400883221,1.9690862903916866,39.090075698965606,0.8379192352294957,-0.671818673135018,1.8518024444580128,0.16571911506871473,3.537885773847311,1.0087607797633638,2.694844109152662,-3.604931369018562,91.91921235727196,38.116874198748874,0.8430416646946489,3,-1.738683700561527,-1.738683700561527,0.49227762222289684,-0.14663600921631215,7.206106185913082,0,0.14820364188819535,-1.3333324902625323,27.986513137817386,-2.800013657781521,26.143089294433594,6.200050989283145,25.640338897705078,0.14820364188819535
5048,2000-03-07,27.316177368164066,28.447368621826172,26.98100852966309,27.986513137817386,1250120.0,-0.023952100297464862,-1.1874977770632713,-8.000022762968863,59.8639489491117,43.27524500818808,-1.3665451772730783,-1.222156673967465,0.7635905236621525,2.639422060045007,38.95318369128054,1.4663600921630824,-0.5765218892581601,1.1835614204406788,-0.4962147482618562,2.863337589143214,0.3436733360894131,2.0234495047919445,-2.6981897013549876,66.25001067011156,10.195875575934643,0.839888084351267,3,-1.005503654479984,-1.005503654479984,1.1626133918762172,0.5236997604370082,7.708858489990238,1,0.22546018781215205,1.2222272806598111,27.986513137817386,-1.3333324902625323,27.986513137817386,-2.800013657781521,26.143089294433594,0.22546018781215205
5049,2000-03-08,27.064800262451172,27.274280548095703,26.897216796875,27.274280548095703,952060.0,-0.009202499395316699,2.599992715883017,0.31250053350557266,57.51633053423822,47.059637076492045,-1.018688490001587,-1.0058518619912853,1.0149676293750467,2.890799165757901,38.59626584647786,0.41896057128906605,-0.4320349746206986,0.9217103958129869,-0.7795150174509509,2.6229358090769246,0.07109768918101622,1.7723231024449575,-2.140462119240727,49.23071858665421,-5.430326226477725,0.8506127066319692,3,-0.7541265487670898,-0.7541265487670898,1.4139904975891113,0.7750768661499023,8.462989807128906,2,0.22755425571275034,-1.1874977770632713,27.316177368164066,1.2222272806598111,27.986513137817386,-1.3333324902625323,27.986513137817386,0.22755425571275034
5050,2000-03-09,27.735137939453125,27.77703285217285,26.562049865722656,27.022905349731445,959967.0,0.02476787822195603,2.0526351100408533,-3.3999981789707543,62.65061232236012,51.79859187133587,-1.4911705141125218,-1.6554771024869268,0.3446299523730936,2.220461488755948,37.23710057896134,1.2149829864501953,-0.29846599221377446,1.5250144958496108,-0.31768686515226463,3.3677158568514862,0.6036638153486713,2.4463651763505503,-2.5289573579534235,63.829826391613175,8.488424471814469,0.9213506805009384,3,-1.424464225769043,-1.424464225769043,0.7436528205871582,0.10473918914794922,6.493873596191406,3,0.2145014166643744,2.599992715883017,27.064800262451172,-1.1874977770632713,27.316177368164066,1.2222272806598111,27.986513137817386,0.2145014166643744
5051,2000-03-10,27.986513137817386,28.69874382019043,27.56755256652832,27.986513137817386,846740.0,0.009063419800291683,-1.69999453691224,0.0,69.18239335861207,57.17070987147211,-1.40418440505524,-1.8673032321953649,0.09325475400883221,1.9690862903916866,35.95730187312011,1.1311912536621094,-0.13816627604179743,1.6905029296875043,-0.3165081359181876,3.697513995293196,0.6869973968846566,2.694008462490352,-2.521037513091567,66.66669642211572,6.57168931656247,1.0035055328028466,3,-1.5501518249511754,-1.5501518249511754,0.49227762222289684,-0.14663600921631215,5.8654384613037,4,0.19910177834883425,2.0526351100408533,27.735137939453125,2.599992715883017,27.064800262451172,-1.1874977770632713,27.316177368164066,0.19910177834883425
5052,2000-03-13,27.483760833740234,27.69324111938477,26.813425064086914,26.813425064086914,805865.0,-0.0179640922612041,-1.6250010670111559,100.0,62.345675889861205,59.82450441563878,-0.5743204885573903,-1.2956952194206615,0.5960070580859842,2.4718385944688386,33.91546857653897,1.1730880737304723,0.06542528502962952,1.1018638610839844,-0.9560237022159725,3.1597514243839413,0.07292007943400591,2.130807642733963,-1.6949583894679527,43.137247900678695,-17.48144346073905,1.0289437816499787,3,-0.5865440368652344,-1.0473995208740234,0.9950299263000488,0.35611629486083984,6.200603485107422,0,0.24390248980422946,-1.69999453691224,27.986513137817386,2.0526351100408533,27.735137939453125,2.599992715883017,27.064800262451172,0.24390248980422946
5053,2000-03-14,27.022905349731445,28.112201690673828,26.98100852966309,27.39996910095215,724413.0,-0.016768283161706976,-3.909081126718654,-0.5624998221648091,58.720935926364604,61.81390567029123,0.07871467242470942,-0.7860497088186307,1.0568625420947733,2.9326940784776276,32.08136785173538,1.1311931610107386,0.3588880905713978,0.5844488143920898,-1.4788859220550954,2.647783550839275,-0.44721855383150455,1.6161161826156842,-0.9431087678673507,21.568623950339347,-39.128881863376066,1.0316673682235928,3,0.18853187561035156,-0.5865440368652344,1.455885410308838,0.8169717788696289,6.745252609252923,1,0.30232552230288645,-1.6250010670111559,27.483760833740234,-1.69999453691224,27.986513137817386,2.0526351100408533,27.735137939453125,0.30232552230288645
5054,2000-03-15,28.36357688903809,28.90822410583496,26.645841598510746,26.897216796875,774090.0,0.049612412949519014,-1.297872587736509,-3.888891699124902,67.51269985722914,63.91552533350411,-0.9331752227064243,-2.0538403005005357,-0.2838089972118709,1.5920225391709835,30.278362431743886,2.262382507324215,0.6998997360677812,1.812001228332523,-0.41504957107746776,4.039052027742514,0.6984758286275294,2.9255266280375167,-2.021885583341362,76.78573025459521,14.703830382416854,1.113525399704995,3,-0.6703357696533239,-1.822475433349613,0.11521387100219371,-0.5236997604370153,5.530267715454105,2,0.23485962278935002,-3.909081126718654,27.022905349731445,-1.6250010670111559,27.483760833740234,-1.69999453691224,27.986513137817386,0.23485962278935002
5055,2000-03-16,29.70424842834473,29.70424842834473,27.77703285217285,28.48926544189453,1375430.0,0.047267364921974364,2.1724157418905023,0.828570685293219,76.74418407676285,64.76879412746842,-1.917185586009623,-3.278848069090241,-1.6309609704362593,0.25135099986434284,28.930571662769854,1.9272155761718786,0.9551385109091797,2.97252006530762,0.3508998406865551,5.594140289928685,1.6617099529970893,4.283330177618151,-3.0584068298339844,100.0,31.421796934787253,1.3108101123105325,3,-1.5710992813110387,-2.7651348114013707,-1.225457668304447,-1.864371299743656,5.823541641235348,3,0.19605079910651235,-1.297872587736509,28.36357688903809,-3.909081126718654,27.022905349731445,-1.6250010670111559,27.483760833740234,0.19605079910651235
5056,2000-03-17,30.08131217956543,31.42198371887207,29.8718318939209,30.33268737792969,1208648.0,0.012693933399132717,-3.625001067011145,-0.20689606452737355,77.3755667294071,65.76803862710523,-2.196878326169667,-3.5126384640144437,-2.0143091920008374,-0.12571275135635673,27.856703259503078,1.7177352905273402,1.247606847670042,3.144293498992919,0.15479620650738823,6.13379079147845,1.6495448527501537,4.639042145235685,-3.435470581054684,71.92982316017816,-1.638379630583131,1.4947486462427657,3,-1.0892953872680664,-2.2833309173583984,-2.1890649795532227,-2.2414350509643555,5.991125106811523,4,0.13788292649336875,2.1724157418905023,29.70424842834473,-1.297872587736509,28.36357688903809,-3.909081126718654,27.022905349731445,0.13788292649336875
5057,2000-03-20,30.625959396362305,31.00302314758301,29.45287132263184,30.16510391235352,1276972.0,0.01810583306824154,1.5517259784521382,-1.8333371271614936,76.6355148139717,67.631545945423,-2.6013009539115366,-3.8452753265062114,-2.563093540711723,-0.6703599681532317,26.179811853466163,1.5501518249511719,1.506395358641008,3.4291856765747077,0.10648833735968921,6.751883015789726,1.7678370069671985,5.090534346182217,-3.2159350585937467,83.33332002169264,10.14169687194358,1.6613486696075088,3,-1.6339426040649414,-2.8279781341552734,-2.890822410583496,-2.7860822677612305,4.901830673217773,0,0.10533522104590665,-3.625001067011145,30.08131217956543,2.1724157418905023,29.70424842834473,-1.297872587736509,28.36357688903809,0.10533522104590665
5058,2000-03-21,31.04491806030273,31.42198371887207,30.37458419799805,30.54216766357422,605816.0,0.013679854352258713,-1.5000068288907733,1.0909068334292142,79.45203970183292,70.06884696404462,-2.721957475378371,-4.059929475198988,-3.0070684682870272,-1.0893186320936579,25.70354454881545,1.0473995208740199,1.5103934962254932,3.5862945556640575,-0.08290897806206488,7.25549808939018,1.751692788800998,5.420896322527117,-2.9929802215576125,92.10522532481062,19.86745891521747,1.8346017668630608,3,-2.0529012680053675,-3.2469367980956996,-3.5192613601684535,-3.2050409317016566,3.435470581054691,1,0.08502023595030828,1.5517259784521382,30.625959396362305,-3.625001067011145,30.08131217956543,2.1724157418905023,29.70424842834473,0.08502023595030828
5059,2000-03-22,31.4638786315918,32.678863525390625,31.12871170043945,32.678863525390625,2070157.0,0.013495302853602897,1.5517219726154765,-2.4166761512371773,79.26266246626471,71.91463031336735,-2.739358724745852,-4.247927750646799,-3.466952291204823,-1.5082792033827275,25.28292652593055,1.6339454650878942,1.5416635298683232,3.720362472534184,-0.26654804482233985,7.707272989890708,1.7269072138559203,5.713817731212448,-2.8727334520263703,75.21365027076187,4.270664886162692,1.9934552586782626,3,-1.8015260696411168,-3.037457466125492,-3.938221931457523,-3.624001502990726,2.5975532531738246,2,0.07323570480210662,-1.5000068288907733,31.04491806030273,1.5517259784521382,30.625959396362305,-3.625001067011145,30.08131217956543,0.07323570480210662
5060,2000-03-23,31.296295166015625,31.71525573730469,30.37458419799805,31.38008689880371,863746.0,-0.005326217645904352,2.5555476869146134,0.06896524657693402,72.31637604313883,72.2628506116481,-2.2501266968532576,-3.8174100501331836,-3.347135036727842,-1.340695737806552,23.934292089372462,1.3406715393066406,1.6894140750988598,3.2616019248962402,-0.8748498311350872,7.398053680927568,1.1933760468805765,5.329827802911904,-1.9693606842016607,57.1428486965138,-10.456491366174,2.0682258780156637,3,-1.6339426040649414,-2.8698740005493164,-3.7706384658813477,-3.456418037414551,4.231494903564453,3,0.08299862410862047,1.5517219726154765,31.4638786315918,-1.5000068288907733,31.04491806030273,1.5517259784521382,30.625959396362305,0.08299862410862047
5061,2000-03-24,30.83543968200684,31.71525573730469,30.79354286193848,31.296295166015625,887466.0,-0.014725560375888347,-2.384611613255727,5.500011381484558,68.08510226113114,72.90056465290033,-1.500439609214844,-3.0440719628189363,-2.949840260796119,-0.8798402537977665,22.589962818731017,0.9217128753662109,1.8833196445380125,2.503285026550298,-1.534306339844985,6.540876392945577,0.48448934335266003,4.522080709747936,-0.9051579723490768,42.857151303486205,-20.770892970740356,2.0187956831976397,3,-1.173087120056156,-2.409018516540531,-3.309782981872562,-2.9955625534057653,4.1477031707763565,4,0.1521739412819636,2.5555476869146134,31.296295166015625,1.5517219726154765,31.4638786315918,-1.5000068288907733,31.04491806030273,0.1521739412819636
5062,2000-03-27,30.87733459472656,31.08681488037109,30.50027084350586,30.83543968200684,523320.0,0.0013586611104547952,1.5454575554277392,-0.09090683342919881,74.56646531801483,74.66117902975036,-1.1290660871881393,-2.76581734503738,-3.0453144580761666,-0.921735166517486,21.067315364108808,0.5865440368652308,2.000501460080649,2.251908111572263,-1.6188691485201367,6.122685371664666,0.31651948152606124,4.187296741618464,-0.5027503967285085,21.8181186087973,-39.76484022727548,1.935388630046201,3,-1.2149820327758754,-2.4509134292602504,-3.3621516227722132,-3.0374574661254847,3.7287406921386754,0,0.16824971325529026,-2.384611613255727,30.83543968200684,2.5555476869146134,31.296295166015625,1.5517219726154765,31.4638786315918,0.16824971325529026
5063,2000-03-28,30.96112632751465,31.88283920288086,30.50027084350586,30.83543968200684,993532.0,0.002713697081949462,-2.473683706085598,3.0000455269751565,77.51479656557507,75.77252310845546,-0.665452528880639,-2.579290347079457,-3.1747126831380896,-1.0055268993055755,19.0974998912301,1.382568359375,2.069133358198826,2.080134391784668,-1.6927346022174348,5.853003385786771,0.1936998947836166,3.9665688887857193,1.7177371978759766,25.45447171026372,-36.13398766409338,1.8864344970010505,3,-0.7331781387329102,-2.53470516204834,-3.655423641204834,-3.121249198913574,3.8544292449951243,1,0.14749669290962153,1.5454575554277392,30.87733459472656,-2.384611613255727,30.83543968200684,2.5555476869146134,31.296295166015625,0.14749669290962153
5064,2000-03-29,31.58956718444824,31.71525573730469,30.66785430908203,30.87733459472656,703081.0,0.02029773885761732,1.1739121828787442,5.6667324268545975,77.3809533487633,75.84327524978885,-0.8807874244485774,-2.8872060012923946,-3.851852220458138,-1.6339677562391657,17.02123314252047,1.0474014282226598,2.267233313729861,2.4111138343811014,-1.2214566350409477,6.043684303803154,0.5948285996700768,4.227399069092126,1.0457244873046925,80.55554150437526,18.45537755569449,1.8162852347110257,3,-0.5236997604370082,-3.16314601898193,-4.3571825027465785,-3.7496900558471644,3.2678852081298864,2,0.09151190454842184,-2.473683706085598,30.96112632751465,1.5454575554277392,30.87733459472656,-2.384611613255727,30.83543968200684,0.09151190454842184
5065,2000-03-30,32.13421630859375,32.218006134033196,31.33819007873535,31.50577545166016,866581.0,0.01724142407413698,1.2105361524306304,0.8823534137621631,78.2857215698445,75.944403565393,-1.167245044882769,-3.119963636501133,-4.441225882256752,-2.178616880384677,16.190056986046052,0.8798160552978445,2.572420438958517,2.6562066078186035,-0.909931465327702,6.222344680964909,0.8731375712454508,4.439275644391756,0.4583749465942404,95.12207579936704,32.21158484837754,1.783069036573153,3,-1.0683488845825195,-3.7077951431274414,-5.05894136428833,-4.294339179992676,2.555652618408196,3,0.05997394047716287,1.1739121828787442,31.58956718444824,-2.473683706085598,30.96112632751465,1.5454575554277392,30.87733459472656,0.05997394047716287
5066,2000-03-31,32.09231948852539,32.343692779541016,31.924734115600586,32.13421630859375,1083785.0,-0.0013038071215433211,-1.2221941201464905,-0.0666678806861642,83.53658942824022,76.71118963364505,-0.9052885657387151,-2.9035659981012323,-4.422501731089497,-2.1367200603163177,17.727488476356623,0.4189586639404297,2.7069395462052057,2.4090194702148438,-1.2666341408079589,6.084673081237643,0.5711926647034424,4.246846275726245,0.45842535842895415,86.36376804996254,20.08658541093439,1.8378268055114,3,-0.5655956268310547,-3.665898323059082,-5.3522114753723145,-4.252442359924316,2.094799041748054,4,0.10704961921755274,1.2105361524306304,32.13421630859375,1.1739121828787442,31.58956718444824,-2.473683706085598,30.96112632751465,0.10704961921755274
5067,2000-04-03,32.13421630859375,32.259902954101555,31.42198371887207,32.13421630859375,819739.0,0.0013055092538056812,5.666732426854757,-0.0,89.61039076216403,77.83989530701518,-0.794265328811246,-2.7603178519132854,-4.479458270283679,-2.178616880384677,19.241159180014968,0.8379192352294851,2.6396465392118245,2.2435311317443833,-1.4965018779210055,5.983564141409769,0.3735146269116889,4.113547636577078,0.3755190582916228,88.6365423535206,16.014001568627535,1.870016504832693,4,-0.6074924468994141,-3.7077951431274414,-5.394108295440674,-4.294339179992676,1.2987747192382812,0,0.08865710359420054,-1.2221941201464905,32.09231948852539,1.2105361524306304,32.13421630859375,1.1739121828787442,31.58956718444824,0.08865710359420054
5068,2000-04-04,33.47488784790039,33.600574493408196,31.58956718444824,32.13421630859375,1110787.0,0.04172099690970521,1.5263199511195955,100.0,89.61039076216403,78.98964289544843,-1.9601248470795412,-3.811346813799773,-5.7969604705383695,-3.5192884196913177,20.57745127452503,2.0110073089599574,2.5705424773184937,3.2762671470642104,-0.5834902881862689,7.13602458231469,1.3463884294389743,5.20614586468945,-2.9746170043945312,95.71433216917407,22.64275482887544,1.9298787176252397,4,-1.4873085021972656,-4.5876111984253,-7.017577648162842,-5.635010719299316,0.418956756591804,1,0.0337921203531617,5.666732426854757,32.13421630859375,-1.2221941201464905,32.09231948852539,1.2105361524306304,32.13421630859375,0.0337921203531617
5069,2000-04-05,33.2235107421875,33.558677673339844,32.176109313964844,33.558677673339844,1090349.0,-0.007509423387916048,7.2500284537115025,-0.24999928865923648,82.81248388369154,80.1558770999543,-1.601287216682838,-3.241089754723596,-5.524857348124314,-3.267911313978427,21.901515639429643,1.382568359375,2.4811264852619814,2.7169545173645027,-1.072139219962196,6.506048254691205,0.8224076487011516,4.611501386027854,-2.6612338256835955,83.33334738450176,13.103422003789206,1.8945468686633504,4,-1.1730880737304688,-3.875378608703617,-7.007102966308594,-5.383633613586426,1.2149810791015554,2,0.04791922330774878,1.5263199511195955,33.47488784790039,5.666732426854757,32.13421630859375,-1.2221941201464905,32.09231948852539,0.04791922330774878
5070,2000-04-06,33.684364318847656,33.977638244628906,33.349197387695305,33.39109420776367,582096.0,0.013871308792028358,-2.333340077899654,-0.8749971546288497,83.0769004487094,81.82163245412966,-1.8861144418465159,-3.4081261244686303,-5.949747943501112,-3.7287648906385833,23.98136829240905,0.7541275024414062,2.337311691547587,2.8803467750549316,-0.9267073190399557,6.6874008691498155,0.9768197280074915,4.783873822102375,-3.0613214508056643,88.52450819054272,17.744995614575146,1.9035270470474426,4,-1.4454097747802734,-3.833479881286621,-7.708858489990234,-5.844487190246582,0.837921142578125,3,0.03482589318374285,7.2500284537115025,33.2235107421875,1.5263199511195955,33.47488784790039,5.666732426854757,32.13421630859375,0.03482589318374285
5071,2000-04-07,33.558677673339844,34.52228546142578,33.2235107421875,33.684364318847656,1711680.0,-0.003731305252433925,-2.263168992485815,-0.4285695703638185,79.16666508590912,82.33276576167346,-1.4902259915878489,-2.997253538670204,-5.77125903374143,-3.603078245130771,25.829727035664597,1.2987747192382812,2.1656372158288555,2.4760519027709975,-1.2780268511084003,6.230130656650395,0.5990125258312986,4.353091279710696,-2.8014509902343754,68.91890312288712,-0.2613748773963067,1.8770393769396987,4,-1.0473995208740234,-3.058405876159668,-7.530801296234131,-5.7188005447387695,1.5920486450195241,4,0.033707861336883305,-2.333340077899654,33.684364318847656,7.2500284537115025,33.2235107421875,1.5263199511195955,33.47488784790039,0.033707861336883305
5072,2000-04-10,34.187118530273445,34.35470199584961,33.2235107421875,33.558677673339844,841071.0,0.01872662752242049,1.3478250542350874,-5.000060701711845,80.00000728412763,82.60890028595708,-1.7878076400992384,-3.2651524159359298,-6.315545522422735,-4.231519102064372,28.386231900860615,1.1311912536621094,2.1504429561547838,2.769324874877938,-0.8254536739035103,6.364103423659387,0.971935600487214,4.5667141492686625,-3.2039883204687563,88.57145830257657,21.37021242283835,1.7973892743907252,4,-1.5920486450195384,-3.644950866699226,-7.803126811981208,-6.34724140167237,1.3406715393066335,0,0.0,-2.263168992485815,33.558677673339844,-2.333340077899654,33.684364318847656,7.2500284537115025,33.2235107421875,0.0
5073,2000-04-11,35.19261932373047,35.65347671508789,34.52228546142578,34.52228546142578,2243801.0,0.02941168594149368,-2.3750085361134508,1.066661810588666,82.01438354100533,83.12372586287286,-2.3802577321004463,-3.8232360891873753,-7.208615837053941,-5.237019895521396,31.064145727386116,1.466358184814446,2.237127496279399,3.3663399696350105,0.02667058302260017,6.706009356247421,1.696505276328807,5.036174662941214,-3.9971397988285133,86.74694565755163,19.70993508034661,1.6698346933062052,4,-1.6967859268188477,-4.084856033325195,-8.94478988647461,-7.3527421951293945,0.37706756591796875,1,-0.04999992412363341,1.3478250542350874,34.187118530273445,-2.263168992485815,33.558677673339844,-2.333340077899654,33.684364318847656,-0.04999992412363341
5074,2000-04-12,35.025035858154304,35.52779006958008,34.81555557250977,35.23451614379883,1804768.0,-0.004761892373926324,-1.2666715227446839,-0.3125014226855645,82.01438354100549,83.53802163744629,-1.8708439402937458,-3.300207845235171,-6.934984363165384,-5.069436429945231,33.16803511114562,0.7122344970703054,2.2924080818373973,2.8656835556030344,-0.34618893276505247,6.077556043971118,1.259747311418991,4.471619799787078,-3.4729165580374755,74.13787419486026,5.607689360890802,1.6059362441840417,4,-1.4873056411743235,-3.9172725677490305,-8.714362144470222,-7.18515872955323,-0.8379173278808594,2,-0.03229664798183929,-2.3750085361134508,35.19261932373047,1.3478250542350874,34.187118530273445,-2.263168992485815,33.558677673339844,-0.03229664798183929
5075,2000-04-13,35.52779006958008,36.449501037597656,34.899349212646484,35.025035858154304,1815061.0,0.014354138378668502,-3.111113359299914,-2.4000072841170303,89.99999674815686,84.25617800632594,-2.058019044624409,-3.5250377414273686,-7.325012643104735,-5.572190641371005,34.885390427158846,1.5501518249511719,2.3536777349880786,3.077260684967044,-0.25123666154129154,6.405758031475379,1.4130120117128726,4.741509358221212,-3.6475621762655663,71.42858832126801,-0.33464317724045145,1.6642486732541681,4,-1.5920476913452148,-4.022014617919922,-9.217116355895996,-7.687912940979004,-1.7177352905273509,3,-0.03066045611499235,-1.2666715227446839,35.025035858154304,-2.3750085361134508,35.19261932373047,1.3478250542350874,34.187118530273445,-0.03066045611499235
5076,2000-04-14,34.22901153564453,35.19261932373047,33.85195159912109,35.19261932373047,1213273.0,-0.036556693545867325,1.7826004338807133,-1.9166578144680606,73.5293834095489,82.46939941159093,-0.47413743196307223,-2.0022479011149343,-5.926275933207826,-4.273412107435458,35.17046582990693,1.6758384704589915,2.3572126413739625,1.5710971832275362,-1.651010246833529,4.7932046132886015,-0.03995653180299996,3.182150898258069,-1.8918563279017064,31.168748241047968,-44.974309375183154,1.6110537150305333,4,-0.20947742462158203,-2.681340217590332,-7.918337821960449,-6.389134407043457,-0.8798141479492259,4,0.008567992840688543,-3.111113359299914,35.52779006958008,-1.2666715227446839,35.025035858154304,-2.3750085361134508,35.19261932373047,0.008567992840688543
5077,2000-04-17,33.85195159912109,34.689868927001946,33.516780853271484,34.22901153564453,1353501.0,-0.011015799744342303,-1.2399970863531933,0.3913002169403567,69.49153850209814,80.23397138269469,0.19244508750603018,-1.445209509192047,-5.451578369076913,-3.8963521709120137,35.790529528337814,1.1730880737304616,2.3037355448099035,1.0327376365661536,-2.082282684395814,4.147757957528121,-0.5247725239148338,2.5902477970471374,-1.1035618083927758,11.428664338347431,-68.18801025474139,1.557510160480984,4,0.46085357666016336,-2.3042802810668874,-7.415590286254876,-6.012074470520012,-0.4189605712890554,0,0.03836631738750329,1.7826004338807133,34.22901153564453,-3.111113359299914,35.52779006958008,-1.2666715227446839,35.025035858154304,0.03836631738750329
5078,2000-04-18,33.684364318847656,34.019535064697266,33.26540756225586,33.684364318847656,1082592.0,-0.004950594348533288,1.2499800826286378,-0.0,65.06021882546213,78.26149748733587,0.4390413405520732,-1.127552980792501,-5.188989034933321,-3.7287648906385833,36.10364965309421,0.7541275024414062,2.228961399220399,0.7331780433654771,-2.2875554145422683,3.753911501273226,-0.7771886855883992,2.24354477231935,-0.5658634034324095,13.157803306852475,-63.59966938468459,1.510366728953874,4,1.1521415710449219,-2.136693000793457,-7.017575263977051,-5.844487190246582,-0.7122306823730469,1,0.05472645210944216,-1.2399970863531933,33.85195159912109,1.7826004338807133,34.22901153564453,-3.111113359299914,35.52779006958008,0.05472645210944216
5079,2000-04-19,33.76815795898437,34.647972106933594,33.47488784790039,33.684364318847656,698009.0,0.002487612333827771,-3.6667020759985434,100.0,62.58062469600523,75.98413351481321,0.49241314050373575,-1.0855196279277948,-5.15864056760757,-3.812558530775295,35.894909445839076,1.1730842590332031,2.130079444750386,0.7017577171325584,-2.255225774476237,3.658741208741354,-0.7767340286718394,2.180249462936956,-0.5027503967285085,15.789435851111147,-56.22247202808303,1.478491745804397,4,1.0683479309082102,-2.2204866409301687,-6.944258689880364,-5.928280830383294,-1.2987747192382812,2,0.05334993199369209,1.2499800826286378,33.684364318847656,-1.2399970863531933,33.85195159912109,1.7826004338807133,34.22901153564453,0.05334993199369209
5080,2000-04-20,33.893844604492195,33.893844604492195,33.26540756225586,33.516780853271484,505418.0,0.003722046244289956,2.333319844200428,4.4999089501962235,63.69424756871938,74.26497601290323,0.44652282366406126,-1.0610258876332708,-5.151514230126214,-3.9382451762831217,36.36843441939454,0.6284370422363352,1.9358002985533105,0.6975668907165584,-2.1585197969447165,3.5536535783778334,-0.730476453114079,2.125610234547196,2.5556564331054616,32.608613894898895,-36.03516363655467,1.428043343830638,4,0.9426612854003835,-1.7805776596069407,-6.7766733169555735,-6.05396747589112,-0.7541275024414134,3,0.008652719371421869,-3.6667020759985434,33.76815795898437,1.2499800826286378,33.684364318847656,-1.2399970863531933,33.85195159912109,0.008652719371421869
5081,2000-04-24,35.52779006958008,35.52779006958008,33.726261138916016,33.726261138916016,1272646.0,0.04820773459471539,1.0,4.777783398249695,70.76921783882752,73.23933274120323,-0.981997503989696,-2.451075646326416,-6.626869869513698,-5.572190641371005,37.14738476188312,1.8015289306640625,1.9004525481180963,2.0968948364257827,-0.7131748046050745,4.906964477456643,0.6918600159103505,3.501929656941215,0.858029098510741,100.0,32.48541122579586,1.4050348205154304,4,-0.6703357696533203,-2.576603889465332,-7.991658687591553,-7.687912940979004,-4.357183456420898,0,-0.0483490610354097,2.333319844200428,33.893844604492195,-3.6667020759985434,33.76815795898437,1.2499800826286378,33.684364318847656,-0.0483490610354097
5082,2000-04-25,36.07243728637695,36.156227111816406,35.56968688964844,35.94675064086914,1368568.0,0.015330174371392058,3.0000520304898672,0.0697666539618007,67.61362049074744,71.63924795784122,-1.3757645025327676,-2.7263441767225842,-6.987120944596889,-6.11683785816788,38.36266372487867,0.6284370422363281,1.846110270722022,2.381786918640138,-0.39465351268584214,5.158227349966115,0.993566702977148,3.7700071343031283,0.25097364959716373,97.10152003599842,31.78445122792317,1.3882202156629886,4,-1.2149829864501953,-3.121251106262207,-7.677438259124756,-8.232560157775879,-3.3516807556152344,1,-0.07549364843473172,1.0,35.52779006958008,2.333319844200428,33.893844604492195,-3.6667020759985434,33.76815795898437,-0.07549364843473172
5083,2000-04-26,35.52779006958008,36.156227111816406,35.52779006958008,36.07243728637695,768421.0,-0.015098708536741001,-1.3076847649464896,-4.333373801141192,65.02732294814192,69.75179678085638,-0.8700706582022022,-1.9204971401347422,-6.26465652299062,-5.572190641371005,39.16727535958342,0.6284370422363281,1.8373440323894528,1.6088065147399888,-0.966297443820288,4.183910473300266,0.3212545354598504,2.8963584940201272,0.7344607989196703,78.26093841340386,14.593969196016701,1.2875519792801386,4,-0.6703357696533203,-2.1157474517822266,-7.132791042327881,-7.687912940979004,-2.094799041748047,2,-0.05896226693654316,3.0000520304898672,36.07243728637695,1.0,35.52779006958008,2.333319844200428,33.893844604492195,-0.05896226693654316
5084,2000-04-27,34.48038864135742,35.402099609375,33.85195159912109,34.857452392578125,1359767.0,-0.029481187154375532,1.1142828898248522,0.6923082310752507,54.822336198453606,65.84316783088936,0.10275345580965478,-0.6802974446451202,-5.054695789422418,-4.524789213148349,39.42251933045302,1.6758384704589915,1.7474773963546824,0.4168640136718764,-1.9213388273488476,2.7550668546926005,-0.7522374068384821,1.585965434182235,1.7219253610174476,42.02894917070351,-17.72975252019849,1.1691014205103616,4,0.23042869567871094,-1.0683460235595703,-6.085389614105225,-6.640511512756348,-1.2149810791015625,3,-0.04374240153064113,-1.3076847649464896,35.52779006958008,3.0000520304898672,36.07243728637695,1.0,35.52779006958008,-0.04374240153064113
5085,2000-04-28,34.061431884765625,34.27090835571289,33.642471313476555,33.893844604492195,917003.0,-0.012150581043314568,1.1428608592723872,-0.4444534371996372,52.941189597980454,63.55559074071509,0.32612897156218423,-0.11547612838968746,-4.474696420871702,-4.105832456556552,39.34264558490668,0.8379173278808665,1.5287047917823244,-0.09845352172851562,-2.253556659714782,2.056649616257751,-1.1760050907216524,0.9790980472646211,2.0947952270507812,16.666717250966144,-40.201059999753596,1.0775515689931343,4,0.6493854522705078,-0.6493892669677734,-5.017045021057129,-5.635010719299316,-0.3351707458496094,4,-0.0467405084555943,1.1142828898248522,34.48038864135742,-1.3076847649464896,35.52779006958008,3.0000520304898672,36.07243728637695,-0.0467405084555943
5086,2000-05-01,35.52779006958008,35.61157989501953,34.14522171020508,34.14522171020508,1130329.0,0.04305039758091622,-1.121208944022603,8.249840662842924,57.142857142857125,62.18351503413276,-1.046694125427912,-1.3821231321983234,-5.755600496058392,-5.572190641371005,39.43161632306348,1.5501480102539062,1.3469277402263344,1.1961311340332017,-0.8074152863993547,3.199677554465758,0.19435792381692352,2.19790434424948,0.5706206512451146,75.00007587644893,21.22791304967768,1.0017732102162769,5,-0.8169727325439453,-2.0529041290283203,-6.483403205871582,-7.1013689041137695,-2.6394462585449148,0,-0.06721704228865155,1.1428608592723872,34.061431884765625,1.1142828898248522,34.48038864135742,-1.3076847649464896,35.52779006958008,-0.06721704228865155
5087,2000-05-02,34.983142852783196,35.52779006958008,34.52228546142578,35.52779006958008,713225.0,-0.01533017437139228,2.6923152350535102,-0.3939387250573952,48.82631074755065,60.37974746992037,-0.36287294331387443,-0.6462306148176751,-5.0104460618795486,-5.027543424574123,40.104041272116895,1.0055046081542969,1.041768418669136,0.5090375900268498,-1.223456796833723,2.2415319768874227,-0.3572096034034331,1.3752847834571327,1.0586078048706113,53.33340415135211,3.578150898929138,0.8662471934302857,5,-0.2723255157470632,-1.5082569122314382,-5.9387559890747,-6.556721687316887,-2.052906036376946,1,-0.10898209619610255,-1.121208944022603,35.52779006958008,1.1428608592723872,34.061431884765625,1.1142828898248522,34.48038864135742,-0.10898209619610255
5088,2000-05-03,34.606075286865234,35.19261932373047,34.39659881591797,34.81555557250977,1373342.0,-0.01077855032936137,-1.5333495204564769,0.3846164621505095,47.70641971926045,58.727058028059844,0.17733783942459524,-0.1898034679391074,-4.445274563631202,-4.650475858656161,40.02138864527107,0.7960205078125,0.897014753608623,0.07541065216064169,-1.5923834280479525,1.743204732369236,-0.7584863879436554,0.9093076922649388,1.380148508880616,48.936050679013725,2.1714687338036214,0.8338970401042957,5,0.10474205017089844,-1.1311893463134766,-5.561688423156738,-6.179654121398926,-1.256877899169929,2,-0.05447941554987856,2.6923152350535102,34.983142852783196,-1.121208944022603,35.52779006958008,1.1428608592723872,34.061431884765625,-0.05447941554987856
5089,2000-05-04,34.81555557250977,35.360206604003906,34.22901153564453,34.52228546142578,538238.0,0.006053280642432268,-1.5714298102229025,-1.399989073824512,45.97155048313435,56.75786946299483,0.1475743976004864,-0.288697996599133,-4.458987775743648,-4.8599561443007,39.934269367767016,1.131195068359375,0.8134607464306711,0.20528869628906676,-1.347846157857461,1.7584235504355945,-0.5712787307841936,0.9818561233623271,1.1162518985662757,59.57438152618273,15.271593907529372,0.7765674270732631,5,0.08379364013671164,-1.256877899169929,-5.488370895385749,-6.389134407043464,-2.6603927612304688,3,-0.03971111538916272,-1.5333495204564769,34.606075286865234,2.6923152350535102,34.983142852783196,-1.121208944022603,35.52779006958008,-0.03971111538916272
5090,2000-05-05,34.857452392578125,35.108829498291016,34.39659881591797,34.857452392578125,550172.0,0.0012033936951283408,1.8333156289360668,0.0,54.14365224530204,54.91058439704756,0.2869117141800075,-0.25107670500871393,-4.291139904407569,-4.901852964369052,39.625354213560094,0.7122306823730469,0.7973465971918188,0.18853111267090128,-1.304828276466509,1.6818905018083115,-0.5581485818978038,0.9352108072396064,1.0210270803215167,48.5713988402615,2.4995410294777614,0.7466796945687059,5,0.041896820068359375,-0.9636068344116211,-5.1113080978393555,-6.431031227111816,-2.094799041748047,4,-0.045673011681749975,-1.5714298102229025,34.81555557250977,-1.5333495204564769,34.606075286865234,2.6923152350535102,34.983142852783196,-0.045673011681749975
5091,2000-05-08,34.689868927001946,34.941246032714844,34.31280517578125,34.606075286865234,719938.0,-0.0048076796803389055,1.1428459937565036,100.0,55.68179760586165,53.584826298726924,0.3611111400557476,0.005900485420418988,-3.8925257018728487,-4.734269498792873,38.998082307274544,0.6284408569335938,0.8066941170513218,-0.03561191558838317,-1.4346265323225396,1.3634027011457732,-0.7351192239554578,0.6638953927786915,1.136349107684822,35.483908866350674,-14.351681369437976,0.6995073083670771,5,0.20948028564453836,-0.7541265487670827,-4.9437246322631765,-6.263447761535637,-2.0947990417480398,0,-0.02777778694158961,1.8333156289360668,34.857452392578125,-1.5714298102229025,34.81555557250977,-1.5333495204564769,34.606075286865234,-0.02777778694158961
5092,2000-05-09,34.187118530273445,35.19261932373047,33.726261138916016,34.77366256713867,495722.0,-0.014492715374233356,1.0588303031763757,-6.999863425294144,53.26088462573836,52.2774442629043,0.635091655968715,0.5361390078656783,-3.1638750945606375,-4.231519102064372,38.11399852892306,1.4663581848144531,0.7905358809400127,-0.5383623123168846,-1.937376929051041,0.8606523044172718,-1.2378696206839592,0.16114499605019006,1.5878832949647048,28.20518806805093,-25.184713254601085,0.6995073083670771,5,0.43990707397460227,-0.2513761520385813,-4.210546016693122,-5.760697364807136,-2.011009216308601,1,-0.03799017802825899,1.1428459937565036,34.689868927001946,1.8333156289360668,34.857452392578125,-1.5714298102229025,34.81555557250977,-0.03799017802825899
5093,2000-05-10,33.43299102783203,34.52228546142578,33.39109420776367,34.187118530273445,405618.0,-0.02205882024756245,-1.6999945369122629,1.2857133566165508,48.000005463097736,51.51940751453142,1.1854898435512453,1.2139186329567906,-2.214965610212687,-3.4773915996229583,36.4719292683088,1.1311912536621094,0.528924860952884,-1.2045083999633803,-2.6979604934227126,0.28894369349595195,-1.951234446693043,-0.45778235323371774,2.291818912146475,2.1277007929235494,-53.70434394398558,0.7467260467296656,5,1.0683460235595703,0.586543083190918,-3.456418514251709,-5.006569862365723,-1.8853206634521449,2,-0.015037667763774132,1.0588303031763757,34.187118530273445,1.1428459937565036,34.689868927001946,1.8333156289360668,34.857452392578125,-0.015037667763774132
5094,2000-05-11,33.893844604492195,34.31280517578125,33.43299102783203,33.642471313476555,505269.0,0.013784395667037819,-1.6250028453711503,-0.3333299610501447,50.0,51.19260867031137,0.70703785683137,0.6998558244314523,-2.464912916193157,-3.9382451762831217,34.74112054442915,0.8798141479492188,0.26719856259002484,-0.6870952606201115,-2.2042431607880886,0.8300526395478656,-1.4456692107041036,0.07147868946388058,1.7817772879318596,27.906932424792725,-29.587812993888296,0.7585739500839889,5,0.607492446899407,0.4189605712890554,-3.456416606903087,-5.006567955017104,-3.2259902954101634,3,-0.016069207348779257,-1.6999945369122629,33.43299102783203,1.0588303031763757,34.187118530273445,1.1428459937565036,34.689868927001946,-0.016069207348779257
5095,2000-05-12,34.438491821289055,34.647972106933594,33.76815795898437,33.893844604492195,402783.0,0.01606920734877848,-1.2105313602208034,2.1666869005704172,42.85712141640376,49.60530470070544,0.24753198535280774,0.07316821680122132,-2.8041842112665627,-4.482892393079982,32.637395211143556,0.8798141479492259,0.05933917298769131,-0.08798313140869851,-1.5387681761690502,1.3628019133516531,-0.8133756537888743,0.6374093909714773,1.1889257845316337,58.13949548870389,5.772641958140078,0.7253925223801747,5,0.020950317382819605,0.39801406860352273,-3.7392144203185964,-5.551215171813965,-4.985620498657216,4,-0.06630165519031972,-1.6250028453711503,33.893844604492195,-1.6999945369122629,33.43299102783203,1.0588303031763757,34.187118530273445,-0.06630165519031972
5096,2000-05-15,34.52228546142578,34.941246032714844,34.31280517578125,34.438491821289055,761260.0,0.0024331390750662596,-2.750017072226901,0.15384938645152152,39.18128063342128,48.53363468802441,0.006825788755350004,0.013146490509342357,-2.7368219860693515,-4.566686033216708,31.742058564518615,0.6284408569335938,0.017201868510277052,-0.018853187561035156,-1.4628917135488706,1.4251853384268003,-0.7408724505549529,0.7031660754328826,1.0578919435236145,62.790756766943566,15.418184648265317,0.7220192629939193,5,-0.1466350555419922,0.3142204284667969,-3.4773659706115723,-5.446476936340332,-4.315284729003906,0,-0.05097090436152807,-1.2105313602208034,34.438491821289055,-1.6250028453711503,33.893844604492195,-1.6999945369122629,33.43299102783203,-0.05097090436152807
5097,2000-05-16,35.15072631835937,35.23451614379883,34.52228546142578,34.689868927001946,976526.0,0.01820391809330779,1.2666731414765697,5.499908950195291,47.39884453908662,48.49945966800509,-0.6653076477716482,-0.5407278996186449,-3.2036879335063446,-5.195126890150295,31.240525994394197,0.7122306823730469,0.042230814696480934,0.5446489334106346,-0.8856401102469746,1.9749379770682438,-0.17049558841817003,1.2597934552394392,0.38315568973615655,95.45465832853894,49.84163423875444,0.7151445218288032,5,-0.7750759124755788,-0.31422042846678977,-3.64495134353637,-5.802594184875481,-4.7761421203613175,1,-0.07270565080103708,-2.750017072226901,34.52228546142578,-1.2105313602208034,34.438491821289055,-1.6250028453711503,33.893844604492195,-0.07270565080103708
5098,2000-05-17,35.52779006958008,35.65347671508789,34.857452392578125,35.108829498291016,555393.0,0.010727054337530628,1.3750085361134505,0.9090894041105528,57.961800062170305,49.831709621231305,-1.0033941687951256,-0.8143583264002743,-3.389853705226656,-5.572190641371005,31.08968650625503,0.7960243225097656,-0.08694490917724096,0.8295413970947294,-0.5881877305337113,2.24727052472317,0.1206768332805126,1.5384059609089462,-2.2623825073242188,94.33967774576652,46.27917237377781,0.7088645638142199,5,-1.0055046081542969,-0.6703357696533203,-3.9591712951660156,-6.179657936096191,-6.116813659667969,2,-0.09433969152179378,1.2666731414765697,35.15072631835937,-2.750017072226901,34.52228546142578,-1.2105313602208034,34.438491821289055,-0.09433969152179378
5099,2000-05-18,35.56968688964844,35.90485382080078,35.19261932373047,35.360206604003906,463648.0,0.0011792689606167084,-1.615360909944109,0.5,62.16215551120549,50.72265442855391,-1.0360159104838331,-0.7529743759545937,-3.2283259229841406,-5.6140874614393645,30.65267840215168,0.7122344970703125,-0.08319321783829281,0.7813617706298857,-0.6163318885544626,2.179055429814234,0.08251494103770796,1.4802086002220634,-2.2565179443359398,84.31377449912702,30.948623085187876,0.6988468295921745,5,-0.9217128753662109,-0.7122325897216797,-3.2678885459899902,-5.655959129333496,-6.3262939453125036,3,-0.11307427410723281,1.3750085361134505,35.52779006958008,1.2666731414765697,35.15072631835937,-2.750017072226901,34.52228546142578,-0.11307427410723281
5100,2000-05-19,34.187118530273445,35.52779006958008,34.187118530273445,35.402099609375,742911.0,-0.03886928675150503,-1.206901098901113,-5.799978147649018,39.04110229768004,48.873688283200394,0.2698427926158473,0.6879641495377129,-1.6758146449419158,-4.231519102064372,30.007905777516118,1.382568359374993,-0.07200955195067849,-0.6158702850341697,-1.979796847735109,0.7480562776667696,-1.2978335663846394,0.06609299631629995,-0.770282189941419,0.0,-48.53706873094113,0.681963281350469,5,0.46085548400878196,0.6703357696533132,-1.8643717765808177,-4.273390769958503,-5.278894424438484,4,-0.10294123554387968,-1.615360909944109,35.56968688964844,1.3750085361134505,35.52779006958008,1.2666731414765697,35.15072631835937,-0.10294123554387968
5101,2000-05-22,33.81005477905273,34.52228546142578,33.600574493408196,34.52228546142578,406513.0,-0.011029410123781558,1.5882371844655194,0.5862072213500877,40.1408477797527,47.41590641142421,0.568795248598768,0.9799855954775083,-1.1377894477573633,-3.8544553508436543,28.312561430326234,0.9217109680175852,-0.06958996289017705,-0.9070472717285227,-2.294923714040223,0.48082917058317776,-1.6009854928843765,-0.21310905057266893,-0.2936977395019511,9.090924140762455,-37.23502319686898,0.6939382211558504,5,0.8379192352294993,0.9007625579834055,-1.0892958641052175,-3.498314857482903,-4.378129959106438,0,-0.12887241635350477,-1.206901098901113,34.187118530273445,-1.615360909944109,35.56968688964844,1.3750085361134505,35.52779006958008,-0.12887241635350477
5102,2000-05-23,33.349197387695305,33.893844604492195,33.09782028198242,33.81005477905273,494379.0,-0.013630779197759568,1.53334628295315,0.6470619741091592,39.583350458198105,46.48072252199092,1.0038605693584017,1.2926382651113997,-0.5017994481473735,-3.3935979594862324,26.092501554646848,0.7960243225097727,-0.170887694412464,-1.2317426681518597,-2.593852689984807,0.13036735368108765,-1.9127976790683334,-0.550687657235386,2.555656433105476,8.955258362132092,-35.51042243435155,0.6810550109164747,5,1.1521396636962962,1.2778263092041087,-0.5655946731567312,-3.037457466125481,-5.823539733886712,1,-0.0942210578187046,1.5882371844655194,33.81005477905273,-1.206901098901113,34.187118530273445,-1.615360909944109,35.56968688964844,-0.0942210578187046
5103,2000-05-24,33.43299102783203,33.642471313476555,32.93023681640625,33.307300567626946,775432.0,0.002512613397036123,1.615379227746808,-0.2727317876683569,38.297903941241344,45.18048962657329,1.0281923379239828,1.1002724197559104,-0.3910189128829913,-3.4773915996229583,23.743884738893808,0.7122344970703054,-0.279773971830906,-1.0432090759277344,-2.42082987022215,0.33441171836668104,-1.732019473074942,-0.35439867878052667,2.415722122192385,16.90147708706837,-24.59335345204379,0.6888103971472067,5,0.9845542907714844,1.1102409362792969,-0.5027527809143066,-3.121251106262207,-6.242502212524418,2,-0.09147870818043002,1.53334628295315,33.349197387695305,1.5882371844655194,33.81005477905273,-1.206901098901113,34.187118530273445,-0.09147870818043002
5104,2000-05-25,32.97213363647461,33.81005477905273,32.76265335083008,33.516780853271484,569416.0,-0.01378450976682799,-1.1739164858830275,-4.333242283528845,35.099351724944725,44.31851521641118,1.5025663887859437,1.5202874682731249,0.2198486854158972,-3.0165342082655364,22.966968046290752,1.0474014282226491,-0.3484020279259781,-1.4286537170410156,-2.961672221225726,0.10436478714369457,-2.1951629691333707,-0.6621444649486605,2.7598404602050834,7.575765936782624,-31.65974197421516,0.7665092520923562,5,1.3616199493408203,1.4873065948486328,0.2199549674987793,-2.660393714904785,-4.734245300292969,3,-0.10800505862996557,1.615379227746808,33.43299102783203,1.53334628295315,33.349197387695305,1.5882371844655194,33.81005477905273,-0.10800505862996557
5105,2000-05-26,32.46938323974609,33.13971710205078,32.343692779541016,32.97213363647461,460217.0,-0.015247736233010012,-1.1111026804457462,0.9230753067742609,33.33335242171428,43.66874541511039,1.8960104745223276,2.000201481184746,0.8266397077516316,-2.4817737110081524,22.408778782339297,0.7960243225097656,-0.3220715055107064,-1.851801681518559,-3.6080908921723847,-0.09551247086473325,-2.7299462868454683,-0.9736570761916497,3.0844316121826267,5.769341889844799,-32.53866201643158,0.8781446053269116,5,1.6548900604248118,1.7805767059326243,0.722705364227302,-2.1576433181762624,-4.734245300292962,4,-0.09935483749691887,-1.1739164858830275,32.97213363647461,1.615379227746808,33.43299102783203,1.53334628295315,33.349197387695305,-0.09935483749691887
5106,2000-05-30,33.13971710205078,33.26540756225586,32.42748641967773,32.595069885253906,401142.0,0.02064510610981163,1.1052550868819486,-1.0833352302474182,42.33127806260102,43.10568247327866,1.1275040351282115,1.2034895217091446,0.2581251499593975,-3.1178814290297368,21.078172228402465,0.8379211425781321,-0.33377075753791274,-1.0620641708374023,-2.7975420579072363,0.6734137162324316,-1.9298031143723193,-0.19432522730248536,2.1572879840869135,51.35137795517777,11.279417774623099,0.8677389435349174,5,0.9845561981201172,1.1102428436279297,0.33516931533813477,-2.827977180480957,-4.943723678588867,1,-0.12768645499251907,-1.1111026804457462,32.46938323974609,-1.1739164858830275,32.97213363647461,1.615379227746808,33.43299102783203,-0.12768645499251907
5107,2000-05-31,31.17060661315918,33.18161392211914,30.96112632751465,33.13971710205078,1299200.0,-0.059418445933859476,1.1632647752094418,-3.6153870398386285,35.93749592461123,40.658537569105434,2.7632463042117053,3.0275536917962143,2.29071470693205,-1.1276544945260802,20.123229839107157,2.220487594604492,-0.3717041271017507,-2.8405478477478,-5.000331895370671,-0.6807638001249288,-3.920439871559239,-1.7606558239363608,3.890133488450779,7.352950037458367,-35.96884481411007,1.079892023811436,5,2.262383460998535,2.3880701065063477,2.7337136268615723,-0.8588666915893555,-2.011007308959961,2,-0.05577953020904247,1.1052550868819486,33.13971710205078,-1.1111026804457462,32.46938323974609,-1.1739164858830275,32.97213363647461,-0.05577953020904247
5108,2000-06-01,32.72075653076172,32.72075653076172,31.254398345947266,31.254398345947266,1586369.0,0.04973114372910925,1.0,-0.744680500706619,43.57798088501309,38.593629277306285,0.8638925138273024,1.400734837861073,0.8098591794075247,-2.6601697807861058,19.238673841001336,1.550149917602539,-0.35815333983365605,-1.196131992340085,-3.410470128792369,1.0182061441121988,-2.303301060566227,-0.08896292411394313,1.9300221934387096,61.76463302534262,15.811654510940727,1.107169068226142,6,0.5237016677856445,0.8379201889038086,1.1835637092590332,-2.4090166091918945,-3.477363586425785,3,-0.1587707445599268,1.1632647752094418,31.17060661315918,1.1052550868819486,33.13971710205078,-1.1111026804457462,32.46938323974609,-0.1587707445599268
5109,2000-06-02,33.43299102783203,33.558677673339844,33.13971710205078,33.18161392211914,912528.0,0.021767054695105204,-1.4999829279674037,0.17142953769150124,44.594613438964146,39.210686070782295,-0.20484825913855076,0.6109342063100627,0.163117581870722,-3.3604833855698146,17.99671378430939,0.837921142578125,-0.45695802507833605,-0.4147692680358901,-2.5970724285728153,1.7675338925010315,-1.5059208483043491,0.676382312232569,0.8488224566998213,95.16134124894904,48.65345017879814,1.0911515802684613,6,-0.6912851333618164,-9.5367431640625e-07,0.7017574310302734,-3.121251106262207,-4.063911437988281,4,-0.1867168333018039,1.0,32.72075653076172,1.1632647752094418,31.17060661315918,1.1052550868819486,33.13971710205078,-0.1867168333018039
5110,2000-06-05,33.26540756225586,33.43299102783203,33.05592727661133,33.26540756225586,664891.0,-0.005012517887994616,1.2500056907423005,0.0,43.30358304229349,39.562101099953495,-0.20311919538962542,0.6884261870797488,0.4009994767226104,-3.183839351492246,16.713191250486993,0.3770637512207031,-0.6948229244016062,-0.5027504920959487,-2.645770981740533,1.6402699975486357,-1.5742607369182409,0.5687597527263435,0.6843372065742699,88.70974729506963,42.43313111113484,1.0715102448222913,6,-0.8379220962524414,0.16758251190185547,0.7960224151611328,-2.953667640686035,-3.2678871154785156,0,-0.15113355267526096,-1.4999829279674037,33.43299102783203,1.0,32.72075653076172,1.1632647752094418,31.17060661315918,-0.15113355267526096
5111,2000-06-06,33.726261138916016,33.726261138916016,33.26540756225586,33.307300567626946,617899.0,0.013853838279229702,1.1999854317660341,100.0,42.27271861906164,39.86091978449388,-0.7566820902079385,0.15987704947360726,0.03210591222115511,-3.637543251838551,15.347959152176172,0.46085357666015625,-0.9778711969101721,0.0062834739685087015,-2.0923540444791655,2.1049209924161794,-1.0430352852553284,1.0556022331923458,-2.765134811401367,100.0,57.46784748395419,1.0493187592238353,6,-1.3406705856323242,-0.2932710647583008,0.33516883850097656,-3.4145212173461914,-2.9746131896972656,1,-0.17763970855784728,1.2500056907423005,33.26540756225586,-1.4999829279674037,33.43299102783203,1.0,32.72075653076172,-0.17763970855784728
5112,2000-06-07,32.88834381103516,33.85195159912109,32.88834381103516,33.642471313476555,1051712.0,-0.024844655161434304,-1.5555566796499676,-1.7999963579414442,36.363638155286075,39.646001363832184,0.010044722307299025,0.9438986864309058,0.9527919910523863,-2.791924450865814,14.668867555578052,0.9636077880859233,-1.018892014478503,-0.7666951179504338,-2.8847568337189813,1.3513665978181137,-1.8257259758347075,0.29233573993384,-1.8719147872924893,62.903251861784206,25.812183551878043,1.059030857884274,6,-0.48180484771729226,0.5446462631225515,1.204507827758782,-2.576603889465339,-1.466360092163093,2,-0.14267518043881566,1.1999854317660341,33.726261138916016,1.2500056907423005,33.26540756225586,-1.4999829279674037,33.43299102783203,-0.14267518043881566
5113,2000-06-08,32.93023681640625,33.307300567626946,32.846446990966804,33.01403045654297,412629.0,0.0012737949229608692,-2.6666869005706904,0.1111133592999161,36.36361307218192,39.78647484685854,-0.12366886493390439,0.9090150652112285,0.9931597780890087,-2.82178044530918,14.315257160903377,0.46085357666014204,-1.0492131377543785,-0.6996644020080538,-2.8406319915859086,1.441303187569801,-1.7701481967969812,0.3708193927808736,-1.8003868896484398,8.333112027527324,-21.84339315417657,1.070483794788928,6,-0.5236978530883789,0.5027532577514648,1.1626148223876953,-2.618496894836426,-2.0947971343994105,3,-0.11450380795100912,-1.5555566796499676,32.88834381103516,1.1999854317660341,33.726261138916016,1.2500056907423005,33.26540756225586,-0.11450380795100912
5114,2000-06-09,33.349197387695305,33.47488784790039,33.01403045654297,33.01403045654297,604175.0,0.012722671070507507,-1.7500170722269013,-3.9999089501956724,45.19229632768441,41.10413528085522,-0.5403407254117383,0.47132377762446964,0.6427647702293697,-3.2308282557542753,13.876519454043567,0.5446510314941406,-1.0338219210540132,-0.2534714698791589,-2.3941586218885647,1.8872156821302468,-1.3238150458838618,0.816872106125544,-2.110463394042963,49.999810309308934,15.344981379034287,1.0703435760047035,6,-0.9426584243774343,0.08379268646240945,0.7436542510986399,-3.037457466125481,-1.9691104888915945,4,-0.12311553995222302,-2.6666869005706904,32.93023681640625,-1.5555566796499676,32.88834381103516,1.1999854317660341,33.726261138916016,-0.12311553995222302
5115,2000-06-12,32.155162811279304,33.18161392211914,32.00852584838867,33.01403045654297,940424.0,-0.03580399739564821,-1.0363609875938244,-2.5625071134279085,41.318672478498854,40.99162354928831,0.6754668848766769,1.565805909129125,1.8753454418705857,-2.034392507757339,13.475030004563603,1.3406715393066335,-1.0494386037203398,-1.3333395957946692,-3.529176144317539,0.8624969527282005,-2.4312578700561005,-0.23542132153323791,-0.8119001134082104,7.954590133742653,-28.697362259301702,1.0979182742614346,6,0.2513761520385671,1.2778272628784109,2.07385063171386,-1.8434228897094798,-1.403514862060554,0,-0.08664497324386922,-1.7500170722269013,33.349197387695305,-2.6666869005706904,32.93023681640625,-1.5555566796499676,32.88834381103516,-0.08664497324386922
5116,2000-06-13,32.76265335083008,32.93023681640625,32.176109313964844,32.259902954101555,576278.0,0.01889247282360773,-1.2499928866126049,-0.5853642287039266,46.969692789177884,42.21742320090683,0.009906845297010136,0.864028123426337,1.3156054940524768,-2.624552677477343,12.83277547061617,0.775074005126946,-0.9872919990894005,-0.6378674507141113,-2.8000496034643376,1.524314702036115,-1.718958527089228,0.44322362566100537,-1.3190430969089846,40.90902506606423,0.7224955892948799,1.0810910763751134,6,-0.20947837829589844,0.6703367233276367,1.633944034576416,-2.450913429260254,-1.2987747192382777,1,-0.0843989305274836,-1.0363609875938244,32.155162811279304,-1.7500170722269013,33.349197387695305,-2.6666869005706904,32.93023681640625,-0.0843989305274836
5117,2000-06-14,32.595069885253906,33.01403045654297,32.30179977416992,32.846446990966804,849873.0,-0.0051150761136972145,1.4285667830826163,-0.5000037938282074,45.708142095401094,42.45410777983883,0.44790135206256565,0.875203429699539,1.5286260642308847,-2.4364236147776097,11.903987975286576,0.7122306823730469,-0.8668356926856404,-0.6776680946350098,-2.7020127308957598,1.3466765416257438,-1.6898404127653848,0.33450422349536524,-1.0551259775248134,39.99994797059298,-3.0026050025206885,1.0121723181303763,6,0.33516883850097656,0.8379201889038086,1.8224759101867676,-2.283329963684082,-1.3825664520263672,2,-0.05655523803215179,-1.2499928866126049,32.76265335083008,-1.0363609875938244,32.155162811279304,-1.7500170722269013,33.349197387695305,-0.05655523803215179
5118,2000-06-15,32.176109313964844,32.636966705322266,32.09231948852539,32.595069885253906,725905.0,-0.01285349510720335,1.1666540206686191,1.6666616082674006,45.905164124674926,42.59972452269558,0.8733176681488146,1.085862568348908,1.945871733043532,-1.9877728054584054,10.693159336075958,0.544647216796875,-0.8781037965266165,-0.9290446281433091,-2.7073353236695255,0.8492460673829072,-1.8181899759064208,-0.03989928038019741,-0.5436850985800703,11.428519399164408,-34.56587728966301,0.8891453477631083,6,0.7541294097900391,1.256880760192871,2.1052746772766113,-1.8643693923950195,-0.5027503967285156,3,-0.023437438869138627,1.4285667830826163,32.595069885253906,-1.2499928866126049,32.76265335083008,-1.0363609875938244,32.155162811279304,-0.023437438869138627
5119,2000-06-16,31.547670364379886,31.673358917236328,30.96112632751465,30.96112632751465,1287116.0,-0.01953122869682089,-1.4285732867669534,-1.3999981789707627,45.319137271327016,42.8236749925882,1.3479512386369343,1.4730569377628804,2.5733617823776846,-1.3329965385167917,9.560323466916662,1.2149829864501953,-0.6756255120360635,-1.3563827514648388,-2.847691688249231,0.13492618531955358,-2.102037219857035,-0.6107282830726426,2.3042812347412003,26.41510082247101,-23.648506004991255,0.7456544683921954,6,0.8588685989379847,1.8853197097778285,2.712765216827389,-1.2359304428100621,0.29327201843261363,4,-0.022576332076083117,1.1666540206686191,32.176109313964844,1.4285667830826163,32.595069885253906,-1.2499928866126049,32.76265335083008,-0.022576332076083117
5120,2000-06-19,30.66785430908203,31.04491806030273,29.913728713989254,31.00302314758301,1636792.0,-0.027888463558033316,4.4000045525939315,-0.5714299650752177,37.70832345359109,42.316519974202585,2.034505573754558,2.187873574228739,3.427128872483216,-0.4270091537207428,9.801049566268649,1.633941650390632,-0.6715182486914841,-2.0602355957031264,-3.7334976698166997,-0.38697352158955667,-2.8968666327599095,-1.2236045586463433,3.1262807846069265,24.32426446567761,-24.51991129171525,0.8366310370567849,6,1.2149858474731374,2.2414369583129883,3.7392168045043945,-0.35611438751220703,0.5027523040771484,0,0.023224076342072575,-1.4285732867669534,31.547670364379886,1.1666540206686191,32.176109313964844,1.4285667830826163,32.595069885253906,0.023224076342072575
5121,2000-06-20,29.45287132263184,30.75164794921875,29.36907958984375,30.75164794921875,2403870.0,-0.03961747614310218,1.1290317843312043,3.874992175273814,40.76575717493614,42.805644309719256,2.882707794252749,3.2250397218685656,4.605459488214425,0.8160422550512401,10.775552998519451,1.382568359375,-0.7706723727520597,-3.0573594093322747,-5.204878650800172,-0.9098401678643739,-4.131119030066227,-1.983599788598326,4.186047515869131,2.298843958463816,-49.65414878383947,1.0737596207339497,6,1.9691123962402308,3.184095382690426,5.195102691650387,1.3197240829467738,2.136695861816399,1,0.04409677455076921,4.4000045525939315,30.66785430908203,-1.4285732867669534,31.547670364379886,1.1666540206686191,32.176109313964844,0.04409677455076921
5122,2000-06-21,30.207000732421875,30.584062576293945,29.45287132263184,29.45287132263184,1441367.0,0.025604614284603144,-1.9999924123819999,-0.5806459666369513,35.22168393583674,42.67876329456979,1.9089808879939056,2.343592027735397,3.802425438088271,0.10602377316351053,12.292699690452322,1.1311912536621058,-0.838590115772881,-2.146120166778566,-4.48632115363047,0.1940808200733386,-3.3162206602045217,-0.9760196733526136,3.1757277511596627,25.641067545120162,-24.035169029645576,1.170100493425953,6,1.2149829864501953,2.4299659729003906,4.399077415466309,0.8798151016235352,0.7122306823730469,2,0.041608828042993595,1.1290317843312043,29.45287132263184,4.4000045525939315,30.66785430908203,-1.4285732867669534,31.547670364379886,0.041608828042993595
5123,2000-06-22,30.37458419799805,30.584062576293945,29.955623626708984,30.03941535949707,669217.0,0.005547835320052208,-1.4999943092792891,0.4444447254673408,30.789451993217995,41.07844725740686,1.4983185643301908,2.0397092303029574,3.5544611037000315,-0.008667903928490261,14.051422157070537,0.6284389495849609,-0.9428335119242632,-1.8256163597106898,-4.266253183253301,0.6150204638319181,-3.045934771481992,-0.6052979479393841,2.7673253519592187,43.63640276598261,-0.2744482904954708,1.2203184117713046,6,0.9007625579833949,2.262382507324215,4.231493949890133,1.0892953872680629,0.3351669311523402,3,0.027586196069960156,-1.9999924123819999,30.207000732421875,1.1290317843312043,29.45287132263184,4.4000045525939315,30.66785430908203,0.027586196069960156
5124,2000-06-23,29.41097640991211,30.50027084350586,29.327184677124023,30.29079246520996,583141.0,-0.03172414745843499,-1.239997523395716,-2.624993597951317,27.99040602527043,39.5975287626037,2.061310432047655,2.869990656513025,4.4302360794392825,0.9994205053705443,16.031445323572093,1.173086166381836,-0.948091018866613,-2.611166286468503,-5.319599981235029,0.09726740829802694,-3.965383133851766,-1.2569494390852398,3.5045633424383453,4.878040655705678,-31.98773415497642,1.3542168473832643,6,1.7596311569213867,3.205042839050293,5.27889347076416,2.094799041748047,1.3825664520263707,4,0.07692306694590889,-1.4999943092792891,30.37458419799805,-1.9999924123819999,30.207000732421875,1.1290317843312043,29.45287132263184,0.07692306694590889
5125,2000-06-26,29.243392944335934,30.16510391235352,29.243392944335934,29.41097640991211,998306.0,-0.005697990547491538,-10.00002276296882,0.1904755710776862,23.514843228819075,36.991434367008274,1.9807167844190978,2.933922927998875,4.490020725236004,1.2102927362325708,17.928181738492395,0.9217109680175852,-0.974496539649671,-2.6174502372741735,-5.585534415983648,0.35063394143530147,-4.101492326628911,-1.133408147919436,3.385078401996406,0.0,-27.686728487012424,1.4840420893547375,6,1.8853187561035192,3.142198562622074,5.509321212768558,2.2623825073242223,1.5920467376709055,0,0.08882517303723736,-1.239997523395716,29.41097640991211,-1.4999943092792891,30.37458419799805,-1.9999924123819999,30.207000732421875,0.08882517303723736
5126,2000-06-27,28.90822410583496,29.78804016113281,28.824432373046875,29.41097640991211,664443.0,-0.011461352625495858,-1.8750003556703712,3.000011381484537,24.999982029277746,34.69052769299457,1.9127866541902279,3.0944803012549684,4.753143394530376,1.5872408256694257,20.139072664000107,0.963607788085934,-1.1732180523482398,-2.741044425964354,-5.920994832394847,0.43890598046613505,-4.3310196291796,-1.1510692227491077,3.3817394002977395,4.7618944385851,-17.70719657494445,1.5899752032152448,6,1.8224754333496094,2.765134811401367,5.844490051269531,2.5975513458251953,1.3406715393066406,1,0.0782608609592026,-10.00002276296882,29.243392944335934,-1.239997523395716,29.41097640991211,-1.4999943092792891,30.37458419799805,0.0782608609592026
5127,2000-06-28,29.43192481994629,29.70424842834473,28.656848907470703,28.99201583862305,666084.0,0.018115976692100633,1.1276581730405912,-0.8750014226801707,29.2804143458483,32.84333327312495,0.9981768112792793,2.5653711008251534,4.174152151811377,1.1087888078054284,21.218422173854588,1.047399520874027,-1.2400746533274187,-2.1304096221923814,-5.457135433910921,1.1963161895261543,-3.7937725280516474,-0.4670467163331118,2.4421749502161134,40.21743541020274,15.300937151438795,1.6633629058592683,6,0.7331790924072266,1.8434219360351598,5.247470855712891,2.073850631713867,0.7331790924072301,2,0.07330959078285271,-1.8750003556703712,28.90822410583496,-10.00002276296882,29.243392944335934,-1.239997523395716,29.41097640991211,0.07330959078285271
5128,2000-06-29,27.525657653808594,29.285287857055664,27.39996910095215,29.15959930419922,1366927.0,-0.06476868834775629,1.0,-3.714272087548103,20.675115130359387,30.105108590795208,2.4310562107427742,4.2820201996229805,6.007240492914946,3.048341278257041,22.56360667022014,2.0319557189941406,-1.487223155426797,-3.7769218444824233,-7.509343440687907,-0.04450024827693966,-5.643132642585165,-1.9107110463796815,3.89802699557697,4.0540748383064145,-16.958815948254163,1.8662107981027414,6,1.6967859268188477,3.100302696228024,7.038522720336914,4.0220136642456055,3.184093475341797,3,0.12328765414681286,1.1276581730405912,29.43192481994629,-1.8750003556703712,28.90822410583496,-10.00002276296882,29.243392944335934,0.12328765414681286
5129,2000-06-30,27.190488815307614,28.112201690673828,26.98100852966309,28.02840805053711,1762848.0,-0.012176596930631556,1.2499966804192086,0.5128207822042942,22.632800236355592,28.43005045554682,2.3279720833593025,4.348486563214458,6.261125693588571,3.423211839965248,24.9279215388233,1.1311931610107386,-1.7468687674522378,-3.7999655723571806,-7.815574772318303,0.21564362760394218,-5.807770172337744,-1.7921609723766174,3.5894013463286036,6.578957614879047,-15.421235865753442,2.007804599980562,6,1.6758394241333043,3.225991249084476,7.289899826049808,4.357182502746586,4.440973281860355,4,0.12942990240990127,1.0,27.525657653808594,1.1276581730405912,29.43192481994629,-1.8750003556703712,28.90822410583496,0.12942990240990127
5130,2000-07-03,28.23788833618164,28.405473709106445,27.274280548095703,27.274280548095703,366085.0,0.03852080512375222,-1.3478290130005859,-1.1500007967021038,26.211467527070823,26.81290716133956,1.0053571121817164,3.0621225512946353,5.138885640139364,2.4293662272039,27.189300196016685,1.2149848937988317,-1.983932879218763,-2.501190090179442,-6.546504920556536,1.5441247401976526,-4.523847505367989,-0.4785326749908947,1.8582031316994119,44.776118388821565,24.128110525942784,2.022657415188548,7,0.544647216796875,2.178591728210449,6.158708572387695,3.3097829818725586,2.8489265441894496,0,0.0905044490342517,1.2499966804192086,27.190488815307614,1.0,27.525657653808594,1.1276581730405912,29.43192481994629,0.0905044490342517
5131,2000-07-05,27.735137939453125,29.03391265869141,27.65134429931641,28.824432373046875,886123.0,-0.01780410740148486,-1.199997571961018,-1.130433405646783,25.31916492893714,25.71262727168405,1.3844081932639511,3.2601702241827013,5.506735446117318,2.98529764068293,29.556099895290778,1.382568359375,-2.206514115250183,-2.7043843269348145,-6.705369400277249,1.2966007464076235,-4.704876863606032,-0.7038917902635973,1.8002385995486954,27.692360491454327,9.100128139805669,2.0004925366712185,7,1.0473976135253906,2.681342124938965,6.45197868347168,3.812533378601074,3.5611572265625,2,0.11178245261739073,-1.3478290130005859,28.23788833618164,1.2499966804192086,27.190488815307614,1.0,27.525657653808594,0.11178245261739073
5132,2000-07-06,28.195993423461914,28.447368621826172,27.56755256652832,27.735137939453125,839132.0,0.016616304018925554,-1.2105202625153648,-0.42307705776881266,29.87289619170842,25.610787738182985,0.6797782291146603,2.561057880093351,4.895994900394619,2.5888704505771045,31.719887395388152,0.8798160552978516,-2.2774981309985165,-2.0089113235473626,-5.955214710390408,1.9373920632956825,-3.982063016968887,-0.03575963012583827,0.879596873858933,52.727326906744864,31.856280097691247,1.973151693421523,7,0.5446462631225586,2.220486640930176,5.991123199462891,3.91727352142334,4.022012710571282,3,0.07280829552086177,-1.199997571961018,27.735137939453125,-1.3478290130005859,28.23788833618164,1.2499966804192086,27.190488815307614,0.07280829552086177
5133,2000-07-07,29.15959930419922,29.82993507385254,28.195993423461914,28.195993423461914,1001886.0,0.03417527682977428,-2.3913069296347835,2.0909068334292136,38.31967216938138,26.758483976417537,-0.530036719725647,1.3707609461823154,3.8081691311878885,1.6939433858791304,33.350589799564766,1.633941650390625,-2.2900932931199165,-0.8567735671997063,-4.610440342014456,2.8968932076150438,-2.7336069546070796,1.020059820207667,-2.1785907745361293,76.47058429707468,53.975094110677254,1.8768333874073746,7,-0.5865430831909144,1.256880760192871,4.336234092712402,3.7915868759155273,3.2678871154785085,4,0.034482799220409754,-1.2105202625153648,28.195993423461914,-1.199997571961018,27.735137939453125,-1.3478290130005859,28.23788833618164,0.034482799220409754
5134,2000-07-10,29.243392944335934,29.8718318939209,28.99201583862305,29.15959930419922,702036.0,0.0028736211105839793,-3.199994536912317,0.08695841506550411,42.44445649473154,28.861774339296698,-0.7153261764536722,1.0156734029056516,3.6323341915967724,1.6766682557409816,35.24201502654684,0.879816055297848,-2.313982098892179,-0.5676897048950238,-3.9881995136966673,2.852820103906623,-2.2779446092958473,1.1425651995057997,-2.205405883789055,75.80648595859341,51.330545268889104,1.7102549044008233,7,-0.8169727325439418,1.173087120056156,4.158174514770511,3.707793235778812,2.974613189697262,0,0.0501432302197502,-2.3913069296347835,29.15959930419922,-1.2105202625153648,28.195993423461914,-1.199997571961018,27.735137939453125,0.0501432302197502
5135,2000-07-11,29.36907958984375,29.494768142700195,28.90822410583496,29.243392944335934,475284.0,0.004297950164232178,2.111113359299914,1.4999544750979845,49.49748887420164,31.58371954428824,-0.9178287494220143,0.7067961442555983,3.4276753390909747,1.6189062909951915,36.35128426871779,0.5865440368652344,-2.3232909899000305,-0.3026988983154304,-3.5434592650739276,2.9380614684430633,-1.9230790816946772,1.3176812850638164,-2.217738735961909,78.18179861700877,48.79795288040102,1.620380183379247,7,-0.9426593780517578,1.0474004745483398,3.718268394470215,4.042963027954102,2.848926544189446,1,0.07703280248886601,-3.199994536912317,29.243392944335934,-2.3913069296347835,29.15959930419922,-1.2105202625153648,28.195993423461914,0.07703280248886601
5136,2000-07-12,29.997520446777344,30.08131217956543,29.285287857055664,29.285287857055664,851066.0,0.02139804398742262,-1.2352931724756637,5.666732426854277,48.72448754427734,33.74417212189147,-1.5371513140431183,-0.1469577091082641,2.6786642375251546,1.064740940339572,37.282847161013926,0.7960243225097656,-2.199663999464523,0.4639986038208015,-2.4399844772932724,3.367981684934879,-0.9879929367362372,1.9159901443778402,-2.7373599512939393,96.66667678351116,64.0495675944298,1.4519915405570383,7,-1.466360092163086,0.4189596176147461,2.9327173233032227,3.414522171020508,2.6813430786132812,2,0.03631281577177048,2.111113359299914,29.36907958984375,-3.199994536912317,29.243392944335934,-2.3913069296347835,29.15959930419922,0.03631281577177048
5137,2000-07-13,30.75164794921875,30.96112632751465,29.82993507385254,29.82993507385254,777670.0,0.025139661252316037,-1.4545415039638443,1.2941178045873893,52.14285652345834,37.240587832235796,-2.329344710327508,-1.1028125850767694,1.8278019146626718,0.39872468153484775,38.05213835143919,1.1311912536621094,-2.0006803903722776,1.3102972030639641,-1.2851706613361387,3.905765067464067,0.01256327086391451,2.6080311352640138,-3.322218352690424,92.42429259046192,58.67289768729918,1.2977339322000505,7,-1.7805805206298828,-0.33516788482666016,2.157642364501953,2.6603946685791016,1.8853187561035156,3,0.017711155437792225,-1.2352931724756637,29.997520446777344,2.111113359299914,29.36907958984375,-3.199994536912317,29.243392944335934,0.017711155437792225
5138,2000-07-14,31.42198371887207,31.50577545166016,30.584062576293945,31.08681488037109,826899.0,0.021798369009695673,2.6666679312712316,0.36363692800516895,61.82266059566149,41.59501676104757,-2.6696005179047937,-1.9315752056207707,1.0786820967940471,-0.18472798492862808,38.6515484506045,0.9217128753662145,-1.7803301233749487,2.0183392524719252,-0.42743997303519166,4.464118477979042,0.7954496397183668,3.2412288652254837,-3.7100183838648384,96.77420302306015,56.917987929599654,1.2228896127535576,7,-2.0319557189941406,-1.194035530090332,1.4977807998657227,2.0529022216796875,0.9636058807372976,4,0.02533329602239709,-1.4545415039638443,30.75164794921875,-1.2352931724756637,29.997520446777344,2.111113359299914,29.36907958984375,0.02533329602239709
5139,2000-07-17,30.83543968200684,31.673358917236328,30.41647911071777,31.50577545166016,805119.0,-0.018666677511927854,1.5000028453657774,-1.9999943092900627,58.92018342839254,45.22931852786109,-1.6892942867237117,-1.4768441301937436,1.5712488271626661,0.48683945734670786,38.31841847656758,1.2568798065185582,-1.633312312950899,1.4674067497253453,-0.8650438682710586,3.7998573677217493,0.30118144072714514,2.6336320587235456,-2.744093335334316,69.69698432877375,23.774795626756166,1.1662253089982015,7,-1.2149839401245153,-0.6074914932251012,2.0843248367309535,2.6394462585449183,1.3406696319580043,0,0.051630421167624174,2.6666679312712316,31.42198371887207,-1.4545415039638443,30.75164794921875,-1.2352931724756637,29.997520446777344,0.051630421167624174
5140,2000-07-18,31.38008689880371,31.4638786315918,30.83543968200684,31.33819007873535,1553699.0,0.017663027426026545,4.9999817897073395,-0.06250124484633617,63.53210990015228,49.47520130244055,-1.945988643687727,-2.071609287178134,0.9356648772543252,0.03592863529431156,37.28884188800134,0.6284389495849609,-1.1664842154988762,1.9764423370361328,-0.4590413929391559,4.4119260670114215,0.7587004720484885,3.194184202023777,-2.8588990436635306,87.7192926407127,35.07908344582462,1.2177418649876441,7,-1.7596311569213867,-1.2987756729125977,1.539677619934082,2.094799041748047,0.46085548400878906,1,0.02670225987364705,1.5000028453657774,30.83543968200684,2.6666679312712316,31.42198371887207,-1.4545415039638443,30.75164794921875,0.02670225987364705
5141,2000-07-19,30.75164794921875,31.4638786315918,30.66785430908203,31.254398345947266,612231.0,-0.020026679709702067,-1.374995020628834,-11.99972685058727,57.14285714285714,52.50519696367929,-0.9439227725503088,-1.4133431586429595,1.4693922023249826,0.7647666735967,35.91053476235378,0.7960243225097692,-0.707772685441487,1.2830645561218255,-1.226091668899869,3.79222078114352,0.02848644361097641,2.5376426686326745,-1.8521995666270321,50.00005173386033,-4.037579812325895,1.254578112510848,7,-0.8169717788696289,-0.7541284561157227,2.168116569519043,2.8070297241210938,1.633941650390618,2,0.04768388956702063,4.9999817897073395,31.38008689880371,1.5000028453657774,30.83543968200684,2.6666679312712316,31.42198371887207,0.04768388956702063
5142,2000-07-20,31.4638786315918,31.50577545166016,30.33268737792969,30.75164794921875,757978.0,0.023160732184147603,1.9473674121711697,-1.4166685635807739,74.47916790163387,56.522918711707355,-1.2782803655128276,-2.1361028167642324,0.6849809572895076,0.15608908063040516,34.574592093767656,1.1730880737304688,-0.3047733479977204,1.932451343536382,-0.7137898590796432,4.578692546152407,0.6093307422283694,3.2555719448443945,-2.23156098484273,84.3749733247216,23.022733132564724,1.3231206013080128,7,-1.173087120056156,-1.466359138488773,1.5292038917541468,2.241435050964352,1.3406715393066442,3,0.03861522948346563,-1.374995020628834,30.75164794921875,4.9999817897073395,31.38008689880371,1.5000028453657774,30.83543968200684,0.03861522948346563
5143,2000-07-21,31.21250343322754,31.63146209716797,30.66785430908203,31.58956718444824,472748.0,-0.007989326468856417,3.181839251717573,-0.5294123948218256,75.26317529796663,60.16944302317791,-0.7879366434534241,-1.9170208041719619,0.884077887306745,0.49722774425585925,33.1180199259811,0.9636077880859375,0.18408318107265842,1.6391801834106445,-1.0885453925901558,4.366905759411445,0.27531739541024436,3.0030429714110447,-1.6872608340199982,65.62502667527855,-2.54596259275489,1.3638627880003997,7,-0.9217119216918945,-1.4035158157348633,1.9691109657287598,2.4928102493286133,1.8015270233154297,4,0.04563758479489022,1.9473674121711697,31.4638786315918,-1.374995020628834,30.75164794921875,4.9999817897073395,31.38008689880371,0.04563758479489022
5144,2000-07-24,31.673358917236328,32.00852584838867,31.12871170043945,31.12871170043945,758277.0,0.014765091976511657,-2.230767075698968,-1.444443320350066,73.29547100624531,62.81366326007165,-0.9698418700305389,-2.318568071003803,0.3603644900526106,0.133071646513919,31.15273948734879,0.8798141479492223,0.6313688108489721,1.9869165420532227,-0.8957060563488355,4.869539140455281,0.5456052428521936,3.4282278412542517,-1.8903423598653326,80.00004552583474,8.503361694753238,1.44131129920103,7,-1.0264520645141602,-2.178591728210449,1.5082554817199707,2.031954765319824,1.9691123962402273,0,0.022486743014346056,3.181839251717573,31.21250343322754,1.9473674121711697,31.4638786315918,-1.374995020628834,30.75164794921875,0.022486743014346056
5145,2000-07-25,31.8409423828125,31.88283920288086,30.87733459472656,31.8409423828125,524513.0,0.005290991271688972,22.99954475097887,0.0,79.16667118311902,66.19612810883184,-0.8380474283489434,-2.4048707770344784,0.11301615773689377,0.05611627779484252,29.054759556379356,1.0055046081543004,0.9419717327271897,2.024622535705568,-1.0043047120635435,5.053549783474679,0.5101589118210121,3.5390861595901235,-1.7463545246990293,90.00002276291737,12.426923810224636,1.5144636238845552,7,-0.9217119216918945,-2.346175193786621,1.078822135925293,1.8643712997436523,1.2568778991699219,1,0.010526288045207721,-2.230767075698968,31.673358917236328,3.181839251717573,31.21250343322754,1.9473674121711697,31.4638786315918,0.010526288045207721
5146,2000-07-26,31.17060661315918,31.75715065002441,31.08681488037109,31.71525573730469,670112.0,-0.021052635992807933,1.133336166054115,-100.0,70.52023136598562,68.23805864689042,0.018092667850460487,-1.6404598279791962,0.6914517889213947,0.7846680261796841,26.613583933539296,0.7541275024414098,1.193581087407047,1.2411676406860366,-1.8138347223843567,4.296170003756426,-0.2863335408491565,2.7686688222212297,-0.8080674364071818,49.99999999999989,-29.447078964286128,1.5275011815351949,7,0.0,-1.6758394241333008,1.225459098815918,2.0110082626342773,1.6025218963623047,2,0.021505380949831343,22.99954475097887,31.8409423828125,-2.230767075698968,31.673358917236328,3.181839251717573,31.21250343322754,0.021505380949831343
5147,2000-07-27,31.58956718444824,32.13421630859375,30.83543968200684,31.21250343322754,956536.0,0.01344088604012561,-1.2962989191832412,-0.6923058066278304,68.12501049227923,68.93831974651462,-0.3011819703156675,-1.99159742952029,0.16330502907015543,0.42695068901968014,23.986542969378473,1.2987766265869105,1.3836123820233048,1.5522460937499964,-1.580187688532046,4.684679876032035,-0.013970797391024803,3.1184629848910177,-0.996589873667105,62.85711684243911,-16.265601359272736,1.5662168911410197,7,-0.3561153411865199,-2.0319547653198207,0.43990802764892933,1.3197231292724645,0.7960224151611293,3,0.025198902236084342,1.133336166054115,31.17060661315918,22.99954475097887,31.8409423828125,-2.230767075698968,31.673358917236328,0.025198902236084342
5148,2000-07-28,30.919231414794922,31.63146209716797,30.75164794921875,31.547670364379886,911782.0,-0.02122016315511055,1.2105260635685104,-1.6666649805250897,61.49425197134702,69.22432736239845,0.3244589429043998,-1.1109468719753686,0.7022583158087343,1.1659568273400893,20.587656816601026,0.8798141479492188,1.5349246285586986,0.7122316360473633,-2.207796017310905,3.632259289405628,-0.7477821906317708,2.1722454627264973,1.2149848937988281,12.121170316086879,-64.63593580123151,1.460013826679133,7,0.3142204284667969,-1.361618995666504,1.110243797302246,1.9900588989257812,1.7177352905273438,4,0.0609756022331589,-1.2962989191832412,31.58956718444824,1.133336166054115,31.17060661315918,22.99954475097887,31.8409423828125,0.0609756022331589
5149,2000-07-31,30.70975112915039,30.96112632751465,30.66785430908203,30.919231414794922,711136.0,-0.006775080623262042,1.0000130074532707,0.33333434501931625,59.09091144244942,68.73086086709813,0.5746678191268906,-0.6580315201119333,0.773862450749796,1.4476002947878754,16.798678559635068,0.2932720184326172,1.5974212265894572,0.32678823471069407,-2.2293324804144916,2.8829089498358833,-0.9512721228519005,1.6048485922732887,1.4244651794433594,2.857194886549878,-70.67441256283736,1.2780603575625942,7,0.5237007141113281,-1.1521387100219727,1.2464056015014648,2.1995391845703125,2.5137596130371094,0,0.0750341257310061,1.2105260635685104,30.919231414794922,-1.2962989191832412,31.58956718444824,1.133336166054115,31.17060661315918,0.0750341257310061
5150,2000-08-01,30.79354286193848,31.00302314758301,30.584062576293945,30.79354286193848,698307.0,0.002728505758177624,1.0000000000000169,-0.0,55.82821400491849,68.58478940732718,0.44580639755166374,-0.5697547301639432,0.5948966566470908,1.4264882221329493,13.249792102825342,0.41896057128906605,1.5099884088468798,0.28279724121093963,-2.069177956490446,2.634772438912325,-0.8931903576397531,1.4587848400616323,1.2820189666748014,13.513516838987982,-54.73326235169836,1.175987598850693,8,0.43990898132323863,-1.2359304428100621,1.099770545959469,2.0947999954223597,2.0948009490966832,1,0.09251707295620792,1.0000130074532707,30.70975112915039,1.2105260635685104,30.919231414794922,-1.2962989191832412,31.58956718444824,0.09251707295620792
5151,2000-08-02,30.83543968200684,31.00302314758301,30.66785430908203,30.66785430908203,627149.0,0.0013605716060733908,-2.9999772372899143,100.0,50.68492979824267,65.94098517361705,0.46605617705246516,-0.3873345168468063,0.46850608846338204,1.444137281274461,10.421953230422961,0.3351688385009801,1.4910036421916963,0.1696789741516156,-1.7875921932863115,2.126950141589546,-0.8089566095673497,1.148314557870581,1.150632191467281,16.216269423804285,-46.94922515996809,0.9786355837189646,8,0.5236997604370082,-1.2778272628784215,0.921711921691891,2.0110073089599574,2.0110073089599645,2,0.07336949378074653,1.0000000000000169,30.79354286193848,1.0000130074532707,30.70975112915039,1.2105260635685104,30.919231414794922,0.07336949378074653
5152,2000-08-03,30.2488956451416,30.96112632751465,29.913728713989254,30.96112632751465,743657.0,-0.019021750392211878,1.9411752103563438,-4.249957319918419,40.27777075218776,62.053718001863835,0.9634472381631873,0.3803966577831801,0.9768556904296801,2.095448514725412,7.7196389210597305,1.0473976135253942,1.3587782230059915,-0.519510173797606,-2.1129262441889125,1.073905896593704,-1.3162182089932593,0.27719786139804725,1.6530556705017077,19.51216262282284,-37.774398070586244,0.7967080351956548,8,0.7750768661499023,-0.6912832260131836,0.9531335830688477,2.388071060180664,3.016511917114258,3,0.08344876103882859,-2.9999772372899143,30.83543968200684,1.0000000000000169,30.79354286193848,1.0000130074532707,30.70975112915039,0.08344876103882859
5153,2000-08-04,30.16510391235352,30.2488956451416,29.8718318939209,30.16510391235352,444703.0,-0.0027700757664368414,3.5000113814847915,-0.0,43.939391326570906,58.79193137078891,0.9868149912508528,0.5727456386733323,0.9771657884463352,2.2515362766851403,6.639725721583391,0.3770637512207031,1.3384042549377213,-0.6535771369934054,-2.0888686339837115,0.7817143599969008,-1.3712228854885602,0.06406861150174947,1.5777895951574656,25.92594466083285,-28.560154478294923,0.7176457484951537,8,0.837920188903805,-0.6074914932251012,0.5551214218139613,2.2414340972900355,3.3935737609863246,4,0.07361107369984876,1.9411752103563438,30.2488956451416,-2.9999772372899143,30.83543968200684,1.0000000000000169,30.79354286193848,0.07361107369984876
5154,2000-08-07,30.70975112915039,30.919231414794922,29.82993507385254,29.8718318939209,837193.0,0.018055539221060624,-1.363634858652893,100.0,43.9393913265709,54.87778916450577,0.3253159133860777,0.15134657010342423,0.36850165887785025,1.7616794477665252,5.22502204890852,1.0892963409423828,1.1094899341418873,-0.18224782943725515,-1.41411554138368,1.049619882509166,-0.7981816854104657,0.43368602653595545,0.8460362170015863,74.99999999999977,23.696614619827088,0.6159338559732107,8,0.2723245620727539,-1.1521387100219727,-0.7855491638183594,1.0683469772338867,3.6449508666992188,0,0.062755818764761,3.5000113814847915,30.16510391235352,1.9411752103563438,30.2488956451416,-2.9999772372899143,30.83543968200684,0.062755818764761
5155,2000-08-08,31.63146209716797,31.924734115600586,30.66785430908203,30.70975112915039,701589.0,0.03001362544884545,-1.4999981030930964,1.0999997723708261,57.55394646686833,53.43709084238163,-0.7031818185473107,-0.6241842407061071,-0.591628122375063,0.8792681129245636,4.00103046687789,1.2568798065185547,0.9064616700298131,0.626344013214112,-0.4179103803628763,1.6705984067910968,0.10421681642561964,1.1484712100026044,-1.8015270233154297,85.99999271586975,33.10527365416028,0.5221271967884927,8,-0.6493864059448242,-1.9272136688232422,-1.9900579452514648,-0.06284427642822266,2.76513671875,1,0.050331174706023774,-1.363634858652893,30.70975112915039,3.5000113814847915,30.16510391235352,1.9411752103563438,30.2488956451416,0.050331174706023774
5156,2000-08-09,31.08681488037109,31.75715065002441,30.87733459472656,31.50577545166016,371903.0,-0.01721852803148305,-1.0999972684561137,-0.45454658328540093,46.6666666666666,51.052830417313565,-0.19184496267889983,0.006592436660586287,-0.11413084992443956,1.4544262105459005,3.3918107192069766,0.8798160552978516,0.6817454928665256,0.027232074737543854,-0.9031682502891236,0.9576323997642113,-0.4379680877757899,0.4924322372508776,-1.2568798065185511,60.00001821032544,10.629333033718716,0.46520016251333446,8,-0.2094802856445277,-1.235930442810055,-1.4873070716857875,0.4818029403686559,2.220485687255856,2,0.05795154433147154,-1.4999981030930964,31.63146209716797,-1.363634858652893,30.70975112915039,3.5000113814847915,30.16510391235352,0.05795154433147154
5157,2000-08-10,31.296295166015625,31.71525573730469,30.919231414794922,31.17060661315918,228244.0,0.006738557373943355,-1.5333385941004656,-0.3000009105146178,50.746266628388746,49.85860982365153,-0.49986711242967274,-0.1686382903628605,-0.32623135850523965,1.2682882127439115,3.656936117383932,0.7960243225097692,0.3931564300109365,0.20947999954223562,-0.7148336256408214,1.1337936247252927,-0.2526768130492911,0.6716368121337624,-1.424464111328124,70.00003642065124,21.748304986977274,0.46215681259152847,8,-0.4189605712890625,-1.4454107284545898,-1.6967873573303223,0.2723226547241211,0.837921142578125,3,0.049531480219245694,-1.0999972684561137,31.08681488037109,-1.4999981030930964,31.63146209716797,-1.363634858652893,30.70975112915039,0.049531480219245694
5158,2000-08-11,32.218006134033196,32.46938323974609,31.254398345947266,31.254398345947266,510789.0,0.029451120751776694,-1.5217415401181333,7.666631257872077,54.48275450658486,49.34659238633325,-1.3611075177862375,-1.0831913135749183,-1.2898798215378164,0.36882663710380115,4.266676853069798,1.214984893798821,0.23621580712728374,1.09138984680175,0.04572089130051893,2.137058802302981,0.5685553690511362,1.6142243245523638,-2.305117018127433,90.47614918295656,44.330224141873195,0.5228344777506148,8,-1.0683469772338832,-1.8853178024291957,-2.6394462585449148,-0.6493883132934499,-0.7122306823730362,4,0.03250981528357988,-1.5333385941004656,31.296295166015625,-1.0999972684561137,31.08681488037109,-1.4999981030930964,31.63146209716797,0.03250981528357988
5159,2000-08-14,32.42748641967773,32.46938323974609,31.966630935668945,32.13421630859375,335056.0,0.00650196305671602,1.6666700389499338,0.30434593276432165,54.79452268370283,49.231737795087064,-1.45423077966176,-1.2303654731910214,-1.562689042795892,0.1763501359536619,5.068210060281673,0.5027523040771413,0.08063679408640922,1.2212677955627385,0.035873295234978286,2.406662295890502,0.6285705453988584,1.8139650457266185,-2.4123375388183526,97.67437428535129,54.71795947379792,0.5926972501638812,8,-1.2778272628784144,-1.7386827468872035,-2.932718276977532,-0.8588685989379812,-1.2987747192382777,0,0.03488371682658964,-1.5217415401181333,32.218006134033196,-1.5333385941004656,31.296295166015625,-1.0999972684561137,31.08681488037109,0.03488371682658964
5160,2000-08-15,32.218006134033196,32.553173065185554,32.05042266845703,32.511276245117195,308055.0,-0.006459960631343131,1.6666599221001952,-1.0000000000000726,59.25925801026585,50.184440929756306,-1.1414798677452431,-1.0064952549516377,-1.4148750349102244,0.4044645443476824,5.942270032976767,0.5027503967285227,0.01365828063146779,0.9698915481567312,-0.29775350698994174,2.237536603303404,0.3360690205833947,1.6037140757300676,-2.1046878788183534,80.00004552583405,36.367557803353414,0.6338225275733361,8,-1.0264520645141495,-1.4873075485229386,-2.796555995941155,-0.6493883132934499,-1.466358184814446,1,0.06631992845638379,1.6666700389499338,32.42748641967773,-1.5217415401181333,32.218006134033196,-1.5333385941004656,31.296295166015625,0.06631992845638379
5161,2000-08-16,32.218006134033196,32.553173065185554,32.09231948852539,32.218006134033196,421878.0,0.0,-2.66668690057086,-0.0,55.999992715869716,51.93135448127652,-1.0334129018038425,-0.9391578345980847,-1.4926696989732484,0.4306463924444017,6.818625421041855,0.46085357666016336,-0.014514177911333803,0.8965736389160099,-0.41888818595508326,2.2120354637871067,0.23884272648046334,1.5543045513515565,-1.9582965902201117,79.48721540501593,36.704937574027994,0.6577309124355476,8,-1.0264520645141495,-1.298775672912587,-2.796555995941155,-0.7750749588012624,-1.6758384704589773,2,0.06762034474825662,1.6666599221001952,32.218006134033196,1.6666700389499338,32.42748641967773,-1.5217415401181333,32.218006134033196,0.06762034474825662
5162,2000-08-17,32.678863525390625,32.804550170898445,32.343692779541016,32.343692779541016,277771.0,0.014304342405305093,-1.7499857733062123,100.0,67.50000379381666,54.54920031097049,-1.2441680670094932,-1.3748118589817082,-2.0005577959863885,-0.0017524265772479453,7.499452792561059,0.5865440368652486,0.0012855938203379935,1.2966817855834947,-0.15195516329292502,2.7453187344599144,0.5723633111452884,2.0210002600217045,-2.2815461702951936,91.8919783543281,43.36281925032607,0.724318474438209,8,-1.3616209030151332,-1.3616209030151332,-3.205043315887451,-1.2359323501586914,-1.0892963409423864,3,0.01923068841571074,-2.66668690057086,32.218006134033196,1.6666599221001952,32.218006134033196,1.6666700389499338,32.42748641967773,0.01923068841571074
5163,2000-08-18,32.636966705322266,32.76265335083008,32.36464309692383,32.678863525390625,282396.0,-0.0012820770231439793,2.800047347622603,-0.12500142266938302,69.8275828235883,57.425666032861315,-0.9105139707951153,-1.2866956540391463,-2.008498740954593,0.06731033985006718,8.355843665187685,0.39801025390625,0.06488648491366433,1.1835618019104004,-0.36647029263808406,2.733593896458885,0.40854575463615816,1.9585778491846426,-2.0470707249625946,80.0000455258341,24.63231027567864,0.7750160472742418,8,-0.9007644653320277,-1.3197240829467738,-2.943192958831787,-1.194035530090332,-1.3406715393066406,4,-0.01540432360849664,-1.7499857733062123,32.678863525390625,-2.66668690057086,32.218006134033196,1.6666599221001952,32.218006134033196,-0.01540432360849664
5164,2000-08-21,32.38558959960937,32.678863525390625,32.38558959960937,32.553173065185554,546443.0,-0.007702220245605851,-2.5000341444535907,3.999908950196096,65.8333172096184,58.3455961153891,-0.4430069039930373,-1.0321426434021888,-1.8244143888030635,0.3346330317424133,9.454045490868843,0.2932739257812571,0.2577965155094404,0.8965731620788517,-0.7065535531742171,2.499699877331917,0.09500980445231733,1.6981365197053861,-1.6185212840065937,44.44433203500294,-15.547744711107207,0.8015633576265327,8,-0.5446472167968679,-1.068346977233876,-2.576601505279534,-0.9426584243774343,-0.7960224151611293,0,-0.027166840524645575,2.800047347622603,32.636966705322266,-1.7499857733062123,32.678863525390625,-2.66668690057086,32.218006134033196,-0.027166840524645575
5165,2000-08-22,32.176109313964844,32.511276245117195,32.13421630859375,32.46938323974609,445747.0,-0.006468317799193324,-1.0000000000000377,1.7500170722267105,62.90320152761043,60.14965554438286,-0.16555338790039542,-0.8392961824704095,-1.6475552742813377,0.5503061750981715,10.38710712677475,0.3770599365234446,0.43955268047161056,0.6703345298767083,-0.9551338506085969,2.29580291036201,-0.1423996603659461,1.483068720119359,-1.2460424499384146,11.76442233017497,-51.54402295732565,0.8127341902426511,8,-0.3142185211181605,-0.8588666915893519,-2.2519073486328125,-0.7331781387329102,0.7122344970703196,1,-0.03255202806856483,-2.5000341444535907,32.38558959960937,2.800047347622603,32.636966705322266,-1.7499857733062123,32.678863525390625,-0.03255202806856483
5166,2000-08-23,31.8409423828125,32.42748641967773,31.71525573730469,32.218006134033196,523171.0,-0.010416639497394908,-1.2666731414766126,1.2857049947970933,66.10168379864172,61.8558130077443,0.3216624025570525,-0.47572512147972645,-1.3691609932397668,0.8904488284795775,11.111609667243998,0.7122306823730362,0.5889847076304839,0.30165081024169993,-1.3223619282373278,1.925663548720724,-0.5103555589978157,1.113657179481212,-0.7609168542363101,11.538353784949487,-54.94260862515487,0.8120063692395124,8,0.18853187561035156,-0.5236997604370082,-1.9900588989257812,-0.3980112075805664,-0.3770637512206996,2,-0.03421049604931736,-1.0000000000000377,32.176109313964844,-2.5000341444535907,32.38558959960937,2.800047347622603,32.636966705322266,-0.03421049604931736
5167,2000-08-24,32.38558959960937,32.636966705322266,31.673358917236328,31.75715065002441,395921.0,0.017105248024658515,-1.4210569193353653,-1.6666649805250864,70.54261815004307,63.64024230146188,-0.05835565962710376,-1.0094327537559167,-1.9600199984225064,0.3533259726650684,11.86914814937316,0.9636077880859375,0.5954926452710367,0.8064969062805112,-0.8611356835193931,2.4741294960804154,-0.027319388619439167,1.6403132011804615,-1.1676020996473966,65.38458844623682,-5.969108477230407,0.8338162948999517,8,-0.14663505554198508,-1.068346977233876,-2.4194917678832937,-0.9426584243774343,-1.089294433593743,3,-0.056921055284952504,-1.2666731414766126,31.8409423828125,-1.0000000000000377,32.176109313964844,-2.5000341444535907,32.38558959960937,-0.056921055284952504
5168,2000-08-25,32.804550170898445,32.88834381103516,32.343692779541016,32.46938323974609,771405.0,0.012936635598387536,1.1666691958662432,0.5333325239845711,69.84125951796138,65.31210194971283,-0.4306530005475011,-1.3490758031404155,-2.407770368783332,-0.07700431541541519,12.881105726618994,0.5446510314941477,0.7398332687501146,1.1311915397644121,-0.5916183095952121,2.8540013891240363,0.2697866150845982,1.992596464444226,-1.4596376572615561,93.10331835692828,21.293346771708457,0.8614049246798128,8,-0.5236988067627024,-1.4454107284545934,-2.6603946685791087,-1.361618995666511,-1.1730880737304759,4,-0.03703702626985084,-1.4210569193353653,32.38558959960937,-1.2666731414766126,31.8409423828125,-1.0000000000000377,32.176109313964844,-0.03703702626985084
5169,2000-08-28,33.01403045654297,33.09782028198242,32.72075653076172,32.846446990966804,451714.0,0.006385708218927366,1.2500312994388865,0.4999999999999576,65.13761314617363,65.96525252036926,-0.6126041645346447,-1.4514927268660855,-2.623940292296382,-0.29273785218777704,14.142155868877435,0.3770637512207031,0.8590191381506926,1.225457859039306,-0.5338318783636424,2.984747596442258,0.3458129903378335,2.105102727740782,-1.5147748131662517,94.11778883491245,23.107099357167144,0.8796448687014754,8,-0.6284408569335938,-1.5501527786254883,-2.9641408920288086,-1.5710992813110352,-2.2204875946044886,0,-0.052030463011428774,1.1666691958662432,32.804550170898445,-1.4210569193353653,32.38558959960937,-1.2666731414766126,31.8409423828125,-0.052030463011428774
5170,2000-08-29,33.642471313476555,33.85195159912109,32.76265335083008,32.846446990966804,670858.0,0.01903556906694015,-1.2608657785871074,4.750017072227018,77.47746269758589,68.35163807389327,-1.1373385973635308,-1.9558320811453882,-3.2235427347035213,-0.9311996091623698,15.777289222318519,1.0892982482910085,0.9055469752298961,1.7114522933959897,-0.16599072775647272,3.588895314548452,0.7727307828197567,2.650173803972219,-1.9513879134671548,90.38460528274132,17.238357597811344,0.9387215105762307,8,-0.8798160552978445,-1.8015279769897425,-3.571634292602532,-2.199540138244622,-3.686847686767571,1,-0.06102120471173478,1.2500312994388865,33.01403045654297,1.1666691958662432,32.804550170898445,-1.4210569193353653,32.38558959960937,-0.06102120471173478
5171,2000-08-30,33.09782028198242,33.684364318847656,32.76265335083008,33.516780853271484,600147.0,-0.016189388300851593,1.444443320350043,-0.5263162939144114,68.06717609585047,68.4146572185637,-0.5082045068327616,-1.299631578915072,-2.616619069964983,-0.39783147368220995,17.500787213982857,0.9217109680175781,0.9250535910855433,1.0536822319030748,-0.8184387838522937,2.925803247658447,0.1176217240253905,1.989742739780759,-1.1042153340973861,65.38447395837915,-7.822677506967338,0.9360605078776857,8,-0.33516502380371094,-1.256876945495609,-2.8908214569091797,-1.6548891067504883,-4.482868194580078,2,-0.006329011069689416,-1.2608657785871074,33.642471313476555,1.2500312994388865,33.01403045654297,1.1666691958662432,32.804550170898445,-0.006329011069689416
5172,2000-08-31,32.773128509521484,33.18161392211914,32.72075653076172,33.18161392211914,664294.0,-0.009810065124974177,1.2564203134046805,0.9749972684561314,56.3245796420178,66.91432353172253,-0.18856464288521835,-0.8180776600860895,-2.2564552486368044,-0.09645961886697307,18.355483228530122,0.4608573913574219,0.9266470689073145,0.6027788162231431,-1.0916653828889338,2.2972230153352236,-0.2444432833328989,1.4500009157791816,-0.5193550304634016,28.472283695979456,-40.79274026578763,0.8472220995560396,8,-0.010473251342773438,-0.9321851730346715,-2.440441608428955,-1.3301973342895508,-3.57163238525391,3,-0.03994888304756472,1.444443320350043,33.09782028198242,-1.2608657785871074,33.642471313476555,1.2500312994388865,33.01403045654297,-0.03994888304756472
5173,2000-09-01,32.38558959960937,33.2235107421875,32.38558959960937,32.846446990966804,704423.0,-0.011824898248561366,-2.63635761644213,1.128210156702375,49.54127597368696,65.10409672773014,0.17831863693977823,-0.2694720557834671,-1.8426187115847128,0.24921412442466107,18.97681744214326,0.8379211425781321,0.9476802896006724,0.10421562194823508,-1.3037848396585403,1.512216083555007,-0.5997846088551526,0.8082158527516228,1.4663619995117188,0.0,-62.95861308696986,0.7040002308033867,9,0.37706565856934304,-0.544646263122555,-1.9900574684142995,-0.9426584243774343,-3.938220977783196,4,-0.03363515832383923,1.2564203134046805,32.773128509521484,1.444443320350043,33.09782028198242,-1.2608657785871074,33.642471313476555,-0.03363515832383923
5174,2000-09-05,32.636966705322266,32.804550170898445,32.38558959960937,32.38558959960937,339979.0,0.007762004917024168,-2.33332321653482,-0.5454552979447221,54.545454545454625,64.17545817415727,-0.037605331335328174,-0.3890087622006888,-2.033170254280048,-0.040315595624122125,20.559659323220362,0.4189605712890767,0.8699118525577703,0.25923194885253764,-0.9449231373828226,1.4633870350878944,-0.3428455942651425,0.8613094919702178,1.1856576538085832,17.14290917226465,-41.856524563787204,0.6020775431176789,9,0.1256885528564453,-0.7960233688354528,-2.2414345741271973,-1.194035530090332,-3.9801177978515625,1,-0.030808764099708008,-2.63635761644213,32.38558959960937,1.2564203134046805,32.773128509521484,1.444443320350043,33.09782028198242,-0.030808764099708008
5175,2000-09-06,33.2235107421875,33.349197387695305,32.636966705322266,32.72075653076172,346841.0,0.01797176931793687,-1.125002845371129,1.9999999999999434,59.67741343317672,63.46165035577228,-0.5140039582410125,-0.8961090206895079,-2.5454164012879232,-0.6700164060056863,21.504037986229598,0.7122306823730398,0.7963824902159331,0.7661735534667997,-0.440747992162585,1.9730950990961844,0.16271278065210737,1.369634326281492,0.5703729217529201,64.51628062714065,7.7734632866764315,0.6034607728146916,9,-0.46085548400878906,-1.3825674057006871,-2.8279786109924316,-1.7805795669555664,-5.530269622802731,2,-0.07314000916716568,-2.33332321653482,32.636966705322266,-2.63635761644213,32.38558959960937,1.2564203134046805,32.773128509521484,-0.07314000916716568
5176,2000-09-07,32.88834381103516,33.18161392211914,32.76265335083008,33.09782028198242,411436.0,-0.010088245452240518,1.2222267185998281,-0.4166578144680193,52.066116946267634,61.40870577757501,-0.016358925502387933,-0.4417022344729631,-2.127509241191447,-0.3596555738031739,22.499452045665038,0.4608573913574219,0.7538028560434356,0.34093017578125995,-0.6916234464878528,1.3734837980503691,-0.17534663535329287,0.8572069869158128,0.8773739716186384,52.17415401181443,-0.11746922943832061,0.516276811134555,9,0.20947837829589133,-1.0474004745483505,-2.492811679840095,-1.4454126358032298,-3.8544311523437536,3,-0.08917202402092839,-1.125002845371129,33.2235107421875,-2.33332321653482,32.636966705322266,-2.63635761644213,32.38558959960937,-0.08917202402092839
5177,2000-09-08,32.846446990966804,32.97213363647461,32.42748641967773,32.93023681640625,604324.0,-0.0012739109123002246,5.500011381484685,0.399996357875164,52.066116946267634,59.433689936275705,0.10927695729798614,-0.29272559502809514,-2.018536134906526,-0.3370397449816167,23.30943917210574,0.5446472167968821,0.7435664026544302,0.22152576446534056,-0.6329692428595308,1.076020771790212,-0.20572173919709513,0.6487732681277762,0.8916682280261057,47.82624186473837,-0.9207770136333693,0.4272475036624358,9,0.2723236083984233,-1.0055036544799911,-2.388071060180671,-1.592047691345222,-4.022014617919929,4,-0.1288265639424616,1.2222267185998281,32.88834381103516,-1.125002845371129,33.2235107421875,-2.33332321653482,32.636966705322266,-0.1288265639424616
5178,2000-09-11,33.26540756225586,33.26540756225586,32.595069885253906,32.846446990966804,521530.0,0.012755126038572095,2.2000036420584914,-5.000136580924536,58.40001340278512,58.68506774256586,-0.2653394707669392,-0.6631965773154249,-2.30271500332433,-0.7703649256372103,23.51734574061458,0.6703376770019531,0.7590001580545902,0.5881162643432631,-0.2894471716060991,1.4656797002926218,0.14933454636858556,1.0268979823179407,0.44565714434938286,91.30457158239848,40.27776601081608,0.43878171797467935,9,-0.1466369628906321,-1.4244642257690465,-2.9746150970458984,-2.513760566711426,-9.133323669433594,0,-0.12216629032374604,5.500011381484685,32.846446990966804,1.2222267185998281,32.88834381103516,-1.125002845371129,33.2235107421875,-0.12216629032374604
5179,2000-09-12,33.558677673339844,33.977638244628906,32.951187133789055,33.26540756225586,891643.0,0.008816068480000716,-1.2272732916426776,0.6999945369122746,62.992126548772845,57.0755859482533,-0.5288397985374615,-0.9142495334782694,-2.4442115339134247,-1.0777780725641577,24.000363161679616,1.0264511108398509,0.7076676455601998,0.824826812744142,-0.127568318383382,1.777221943871666,0.3486292471803836,1.3010243783079005,-1.1730880737304759,72.97293306723311,16.278286175843824,0.47619756556376186,9,-0.3770637512207031,-1.654891014099121,-3.2783594131469727,-3.1212511062622,-8.5048828125,1,-0.15230960830063545,2.2000036420584914,33.26540756225586,5.500011381484685,32.846446990966804,1.2222267185998281,32.88834381103516,-0.15230960830063545
5180,2000-09-13,34.35470199584961,34.56418228149414,33.726261138916016,33.85195159912109,739331.0,0.023720372127241207,-1.2222154776899303,1.7142912889085689,71.73911752577325,57.48357944046695,-1.3557848132645205,-1.6253214463990915,-3.1098491444186607,-1.885467028569309,24.60686700148007,1.0055046081542969,0.6548304054585827,1.5140163421630888,0.34951441855032783,2.6785182657758497,0.9317653803567083,2.0962673039694693,-1.9372714233398511,90.1960644288209,26.641496633169815,0.582250961806381,9,-0.8798160552978516,-1.7386837005615234,-4.084857940673828,-3.9382219314575195,-9.133323669433594,2,-0.16585366070319174,-1.2272732916426776,33.558677673339844,2.2000036420584914,33.26540756225586,5.500011381484685,32.846446990966804,-0.16585366070319174
5181,2000-09-14,34.39659881591797,34.39659881591797,33.977638244628906,34.22901153564453,342664.0,0.0012195367048568606,3.999908950195757,0.3333409209897292,69.0476156065188,58.89725010318929,-1.3344021141617404,-1.5764610162342976,-3.0019764886018514,-1.9649927260766944,25.24614706242004,0.4189605712890625,0.6341311806484171,1.4469835281372099,0.13011881874551534,2.763848237528901,0.7885511734413626,2.105415882833057,-1.8932981750488338,92.15688724956351,27.642710026700428,0.6584323546958462,9,-0.9217128753662109,-1.6758403778076172,-4.053436756134033,-3.980118751525879,-9.594179153442383,3,-0.1948843178480495,-1.2222154776899303,34.35470199584961,-1.2272732916426776,33.558677673339844,2.2000036420584914,33.26540756225586,-0.1948843178480495
5182,2000-09-15,33.307300567626946,34.56418228149414,33.26540756225586,34.56418228149414,1440920.0,-0.03166877789634592,1.066661810588678,-7.499863425293678,54.22533450204117,59.417701050784196,-0.1803263318843733,-0.46131996968541245,-1.7873356058217844,-0.9287360503055808,25.183814225991718,1.2987747192382812,0.4640244255482884,0.3262634277343679,-0.9933869035655221,1.6459137590342579,-0.33356173791558064,0.9860885933843164,-0.7215646611328097,36.17013857273725,-23.706228601444288,0.6598251656499454,9,0.1675853729248118,-0.5655937194824148,-2.943191051483147,-2.890820503234856,-8.0440273284912,4,-0.12830183881935653,3.999908950195757,34.39659881591797,-1.2222154776899303,34.35470199584961,-1.2272732916426776,33.558677673339844,-0.12830183881935653
5183,2000-09-18,32.13421630859375,33.26540756225586,32.09231948852539,33.13971710205078,982791.0,-0.0352200340178086,-1.1538493864515045,0.799996357941504,43.63637868620871,58.20558151086799,1.0653876818807646,0.708493108975631,-0.5310204106374954,0.19264318306088768,24.51353365297662,1.2149810791015554,0.3445996664922788,-0.8216833114624009,-2.187283152178658,0.5439165292538561,-1.5044832318205295,-0.1388833911042724,2.4299659729003906,1.6949492580063705,-51.62561593440123,0.6827999203581286,9,1.1940345764160156,0.7750740051269531,-1.7701067924499512,-1.7177362442016602,-6.535774230957031,0,-0.1029987445084114,1.066661810588678,33.307300567626946,3.999908950195757,34.39659881591797,-1.2222154776899303,34.35470199584961,-0.1029987445084114
5184,2000-09-19,31.50577545166016,32.13421630859375,30.79354286193848,32.13421630859375,1885324.0,-0.019556750689000757,3.266665452647158,0.6250028453711467,34.545459562069624,55.41314219185608,1.6947116408200067,1.3361457972692072,0.17236355362670253,0.7819237561464654,24.039427249539674,1.3406734466552699,0.3062815302076629,-1.4061334609985288,-2.8997692110835906,0.08750228908653668,-2.1529513360410597,-0.6593155859559978,3.058406829833981,18.88890743643715,-28.51464066689411,0.7468178750425319,9,1.1730871200561488,1.1730871200561488,-0.7646017074585032,-1.08929538726807,-6.242502212524414,1,-0.23404253515840212,-1.1538493864515045,32.13421630859375,1.066661810588678,33.307300567626946,3.999908950195757,34.39659881591797,-0.23404253515840212
5185,2000-09-20,31.12871170043945,31.50577545166016,30.79354286193848,31.50577545166016,814219.0,-0.011968083496286086,2.777783398249714,0.5999987859805176,35.403748837819535,53.56176795758407,1.9482594501220554,1.7188438442225227,0.6174821868101539,1.1239265981052533,24.018527355130193,0.7122325897216797,0.32356937277867104,-1.7308273315429723,-3.396615653936987,-0.06503900914895766,-2.563721492739983,-0.8979331703459614,3.284645004272466,8.888912494859198,-34.7431254006338,0.8328941611970081,9,1.550150871276859,1.550150871276859,-0.20948028564453125,-0.7122316360473597,-5.278894424438473,2,-0.19515477858705743,3.266665452647158,31.50577545166016,-1.1538493864515045,32.13421630859375,1.066661810588678,33.307300567626946,-0.19515477858705743
5186,2000-09-21,30.75164794921875,31.12871170043945,30.50027084350586,31.12871170043945,604175.0,-0.012113053532356033,2.333340077899786,0.9999999999999717,35.13098239744281,51.680086341047975,2.2242640336963433,2.118745306084648,1.0393628237402517,1.4399673282525995,24.83757286305416,0.6284408569335902,0.2825812982800926,-2.053426361083986,-3.918726029759057,-0.18812669240891822,-2.986076195421518,-1.1207765267464502,3.51691620178223,6.185595073826889,-37.73796148125204,0.9326498343375339,9,1.78057861328125,1.78057861328125,0.209478378295902,-0.33516788482666016,-4.022014617919922,3,-0.17983652882392054,2.777783398249714,31.12871170043945,3.266665452647158,31.50577545166016,-1.1538493864515045,32.13421630859375,-0.17983652882392054
5187,2000-09-22,30.54216766357422,30.75164794921875,30.03941535949707,30.75164794921875,635801.0,-0.0068120019450812475,5.799996357941509,0.5555566796499622,36.075964685814434,49.19963648360679,2.3160676561787525,2.3010141867263982,1.267838340048403,1.5952834205315085,25.571629164798733,0.7122325897216797,0.14751340259459766,-2.1707355499267607,-4.28841786812756,-0.05305323172595777,-3.229576709027164,-1.111894390826361,3.5002988889770563,15.584424030758878,-32.49499263883497,1.0588411591004008,9,1.7596311569213867,1.7596311569213867,0.513224601745609,-0.1256875991821289,-3.1003017425537074,4,-0.18792863899912648,2.333340077899786,30.75164794921875,2.777783398249714,31.12871170043945,3.266665452647158,31.50577545166016,-0.18792863899912648
5188,2000-09-25,31.58956718444824,32.30179977416992,30.54216766357422,30.54216766357422,669217.0,0.03429355546768176,-2.3600017481912596,-4.999990894853754,42.93785470581195,46.971384056611136,1.1241693873116425,1.2204997890329459,0.23038633263648123,0.5052810917238553,25.425950830027443,1.7596321105957031,0.10277083430646172,-1.0625868797302296,-3.2381169610713805,1.1129432016109213,-2.150351920400805,0.02517816094034586,2.132655272658699,68.51849822238655,15.843156778863701,1.0877650406705748,9,0.7122316360473668,0.7122316360473668,-0.2723245620727468,-1.1730871200561488,-3.1421985626220668,0,-0.20026529355004807,5.799996357941509,30.54216766357422,2.333340077899786,30.75164794921875,2.777783398249714,31.12871170043945,-0.20026529355004807
5189,2000-09-26,31.296295166015625,32.09231948852539,31.12871170043945,31.75715065002441,615960.0,-0.009283825154052572,-1.4210569193353093,-0.4399997086347882,36.4705879202366,43.05265854488485,1.1876696987750677,1.4529801805085754,0.549312074614253,0.7504676247468964,25.01343240431349,0.963607788085941,0.04820837166355574,-1.2699721336364718,-3.5197108783451725,0.979766611072229,-2.3948415059908186,-0.1451027612821214,2.1313027232825235,55.55553682066466,4.197144110000245,1.1248693723543497,9,1.0055036544799805,1.0055036544799805,0.23042726516723988,-0.8798151016235352,-2.639446258544922,1,-0.1820615845471114,-2.3600017481912596,31.58956718444824,5.799996357941509,30.54216766357422,2.333340077899786,30.75164794921875,-0.1820615845471114
5190,2000-09-27,31.58956718444824,31.924734115600586,30.96112632751465,31.17060661315918,943856.0,0.009370822229177955,-1.2999963579415086,-0.9090931665707858,40.828397106714256,39.91718982268434,0.5150808946988583,1.0519584660930867,0.2680722564086011,0.40965833728276735,23.792339667828266,0.9636077880859375,-0.08149331053595432,-0.874054908752445,-3.1042920101375593,1.3561821926326694,-1.9891734594450021,0.2410636419401122,1.5669761024658264,68.51849822238655,16.550164969336734,1.1151185506925578,9,0.7122316360473668,0.7122316360473668,-0.010474681854244494,-1.3616189956665004,-2.597551345825188,2,-0.20026529355004807,-1.4210569193353093,31.296295166015625,-2.3600017481912596,31.58956718444824,5.799996357941509,30.54216766357422,-0.20026529355004807
5191,2000-09-28,32.88834381103516,33.09782028198242,31.63146209716797,31.71525573730469,943110.0,0.04111410007625316,-1.1874918196044724,2.7999963579415406,50.251261224740055,39.47562612520643,-1.1400269917887904,-0.2775462026571631,-0.98307262890145,-0.9269100132376238,22.79775779851216,1.5082530975341832,-0.24570528541578085,0.43519554138184446,-1.7844433782922522,2.654834461055941,-0.6746239184552039,1.5450150012188928,-2.848928451538093,93.15079342806473,38.978952220230205,1.109819459837048,9,-1.2359323501586985,-0.5865449905395579,-1.2987771034240758,-2.660395622253425,-3.9801197052002024,3,-0.2140127996555582,-1.2999963579415086,31.58956718444824,-1.4210569193353093,31.296295166015625,-2.3600017481912596,31.58956718444824,-0.2140127996555582
5192,2000-09-29,31.4638786315918,33.05592727661133,31.38008689880371,32.76265335083008,1069166.0,-0.04331215909283359,-1.2857176304705813,-1.1071416957706477,40.35873917639553,39.11144395744942,-0.005085057399522697,1.100212569576211,0.4504931087586037,0.4591240680544395,21.73990522045543,1.6758403778076172,-0.5957558594547763,-0.9238071441650355,-3.180625852270868,1.3330115639407971,-2.0522164982179483,0.2046022098878808,-1.3632951736450245,36.065581111398174,-12.855298413494452,1.1284093540529159,9,0.10473918914794567,0.837920188903805,0.2094798088073695,-1.3825674057006871,-2.5556545257568395,4,-0.15046604252851015,-1.1874918196044724,32.88834381103516,-1.2999963579415086,31.58956718444824,-1.4210569193353093,31.296295166015625,-0.15046604252851015
5193,2000-10-02,31.296295166015625,31.63146209716797,31.17060661315918,31.63146209716797,565239.0,-0.005326217645904352,1.7500056907423005,0.25806394764822405,37.7272823215503,39.46497981961394,0.03479917980456548,1.2458815680710629,0.6335212456471311,0.5989530516907138,21.210027124367834,0.46085548400878906,-0.9537638663735208,-1.0369258880615249,-3.3459309910575143,1.2720792149344646,-2.191428439559516,0.11757666343646989,-1.1357669715881364,15.686328769740138,-28.944922088543755,1.1545025514979939,10,0.2723226547241211,1.0055036544799805,0.48180341720581055,-1.2987756729125977,-2.4299678802490234,0,-0.12315928209868765,-1.2857176304705813,31.4638786315918,-1.1874918196044724,32.88834381103516,-1.2999963579415086,31.58956718444824,-0.12315928209868765
5194,2000-10-03,31.63146209716797,31.8409423828125,31.12871170043945,31.33819007873535,1054099.0,0.010709476293420783,-1.0000053559999151,-0.8750028453711503,34.449760869773584,39.35898115649772,-0.31364757358991113,0.8764588568654403,0.3031550677639814,0.23034033137215815,20.721039373962448,0.7122306823730504,-1.1553438799862406,-0.6514837265014677,-2.9763741675644297,1.6734067145614908,-1.8139289470329487,0.5109614940300133,-1.4121880609893829,31.372568273133595,-7.185427734423143,1.1624452205314797,10,-0.06284427642822266,0.6703367233276367,0.18853330612182617,-1.6339426040649414,-2.8070297241210938,1,-0.10066222881385167,1.7500056907423005,31.296295166015625,-1.2857176304705813,31.4638786315918,-1.1874918196044724,32.88834381103516,-0.10066222881385167
5195,2000-10-04,30.79354286193848,31.296295166015625,30.75164794921875,31.254398345947266,1056784.0,-0.026490057040534642,-1.0000070040027875,-1.5714267132330344,31.140347461706938,38.915577274749296,0.5271651562640933,1.6053015139386169,1.1308348001329414,1.0209053065905316,19.4232487021875,0.8798141479492188,-1.218182950568405,-1.3679045677185009,-3.7393451934056365,1.0035360579686312,-2.553624880562065,-0.18218425487493306,-0.5166979008438162,1.785670734186011,-28.753469824795015,1.1857203128435663,10,0.775074958801266,1.5082559585571254,1.1311907768249476,-0.7541284561157262,-2.1785907745361364,2,-0.06938772729229481,-1.0000053559999151,31.63146209716797,1.7500056907423005,31.296295166015625,-1.2857176304705813,31.4638786315918,-0.06938772729229481
5196,2000-10-05,29.955623626708984,30.96112632751465,29.955623626708984,30.79354286193848,1090946.0,-0.02721087466246641,-1.3999990894833045,1.8181821944284862,31.98198900243915,38.46069108770759,1.3860518761213712,2.331795768514489,1.970176953064751,1.804779127018758,18.144215846283345,1.005502700805664,-1.182490872488959,-2.059187793731688,-4.598145659592184,0.4797700721288045,-3.328666726661936,-0.78970886080144,3.1421966552734375,0.0,-28.594740477851904,1.2694789329302467,10,1.5710983276367188,2.304279327392578,2.3461756706237793,0.46085643768310547,-2.3042793273925746,3,-0.032167842676016356,-1.0000070040027875,30.79354286193848,-1.0000053559999151,31.63146209716797,1.7500056907423005,31.296295166015625,-0.032167842676016356
5197,2000-10-06,28.614952087402344,30.03941535949707,28.23788833618164,29.997520446777344,2122966.0,-0.04475525383859058,1.4571445666849636,1.6500019348479709,31.41592492513425,37.18047666763229,2.7095353996269615,3.5196545997219033,3.283215609293414,3.073026223575283,17.954225122618183,1.8015270233154297,-1.1652656276245068,-3.1882845878601067,-6.111588658266513,-0.2649805174537043,-4.6499366230633115,-1.7266325526569055,4.420024261474609,10.465115047976802,-20.642792322810877,1.4616520352032019,10,2.0529022216796875,2.786083221435547,3.68684720993042,1.801527976989746,-1.08929443359375,4,0.01024890824687863,-1.3999990894833045,29.955623626708984,-1.0000070040027875,30.79354286193848,-1.0000053559999151,31.63146209716797,0.01024890824687863
5198,2000-10-09,29.201496124267575,29.494768142700195,28.614952087402344,28.78253555297852,570610.0,0.02049781649375726,-1.3333350194749356,-0.3030306374712998,37.77777822741533,37.325720035096595,1.9541157793662407,2.754254033207946,2.696894883767591,2.410712568679603,17.396810204380987,0.8798160552978516,-1.1046423360289737,-2.398544979095462,-5.455803749590057,0.6587137913991299,-3.9271743643427577,-0.869915593848166,3.6415967041015627,26.744194664162297,-5.665225527869421,1.528629385247296,10,1.4663581848144567,2.199539184570316,3.100303173065189,1.2149839401245153,-1.7596302032470632,0,-0.010043047698124363,1.4571445666849636,28.614952087402344,-1.3999990894833045,29.955623626708984,-1.0000070040027875,30.79354286193848,-0.010043047698124363
5199,2000-10-10,28.447368621826172,29.285287857055664,27.944616317749023,29.285287857055664,815114.0,-0.02582496113323085,2.200001821033391,-1.9999954474269197,36.32478732250287,36.825318947962,2.5274084199223523,3.2736636871093943,3.449240483199052,3.083247037569052,16.210209042225838,1.3406715393066406,-1.057558668283491,-2.89710702896118,-6.115287642877064,0.3210735849547035,-4.5061973359191185,-1.2880167220032384,4.211516026855463,15.000014226815269,-19.542525535540094,1.6090903069579412,10,2.073849678039551,2.80703067779541,3.854430675506592,1.969111442565918,-0.08379173278808238,1,0.014727501496183626,-1.3333350194749356,29.201496124267575,1.4571445666849636,28.614952087402344,-1.3999990894833045,29.955623626708984,0.014727501496183626
5200,2000-10-11,28.656848907470703,29.07580757141113,28.154096603393555,28.48926544189453,895223.0,0.007363784272258034,-1.1999945369122544,-0.19999954474165227,39.13043736441229,35.589671852370024,2.076544277571589,2.7567686006236727,3.2376744635155177,2.8146391620355224,14.44066086077517,0.9217109680175746,-1.1400116981397623,-2.402734088897706,-5.5056311757478795,0.7001629979524644,-3.954182632322791,-0.8512855454726207,3.7191796413549767,23.611146239061156,-13.91861799123592,1.5514485434250855,10,1.8434228897094727,2.597550392150879,3.6449503898620605,1.7596311569213867,-0.08379173278808949,2,0.005847937647201817,2.200001821033391,28.447368621826172,-1.3333350194749356,29.201496124267575,1.4571445666849636,28.614952087402344,0.005847937647201817
5201,2000-10-12,27.69324111938477,29.03391265869141,27.56755256652832,28.99201583862305,723518.0,-0.03362574130872864,1.121211703160874,-7.7500170722269015,36.29032613364762,35.13762595873136,2.487294857672193,3.3649511416002333,4.186605641178023,3.7189363859764377,12.70802633275656,1.4663600921630895,-1.1821632210885014,-3.0311739921569796,-6.063723446171114,0.0013754618571546473,-4.5474487191640485,-1.5148992651499107,4.416902695576308,5.084770611620184,-33.76599121101591,1.5162747270070671,10,2.011006355285641,3.3726263046264613,4.6085581779479945,2.7232389450073207,0.963607788085934,3,0.03328288530923862,-1.1999945369122544,28.656848907470703,2.200001821033391,28.447368621826172,-1.3333350194749356,29.201496124267575,0.03328288530923862
5202,2000-10-13,29.03391265869141,29.66235160827637,27.81892967224121,27.860824584960934,1275630.0,0.04841150710843278,-1.9333349520309147,-0.9032267539196333,38.039219677002485,35.172285664892726,0.8556662776343806,1.778919036154118,2.8654425723361676,2.333506668068541,11.979312419287163,1.9691104888916016,-1.2663249801069227,-1.4768330574035602,-4.340621529460936,1.3869554146538192,-2.90872729343225,-0.044938821374870486,2.7128238563950475,70.00003642065128,33.46027630110649,1.4318942360286893,10,0.6703348159790004,2.0319547653198207,3.4354701042175257,1.38256740570068,-0.5446472167968786,4,-0.04761908515837332,1.121211703160874,27.69324111938477,-1.1999945369122544,28.656848907470703,2.200001821033391,28.447368621826172,-0.04761908515837332
5203,2000-10-16,28.824432373046875,29.62045669555664,28.531160354614254,29.494768142700195,655045.0,-0.007215020865671273,1.3636348586529008,-0.5714283391541274,38.3399240780755,35.60452602137072,0.7572745220073784,1.8210932916326392,3.09510064289492,2.4952183180868666,12.943446810646957,1.0892963409423864,-1.5597277483647396,-1.5208241462707512,-4.372097671575943,1.3304493790344445,-2.946460908923349,-0.09518738361815338,2.587969426154931,60.000018210325514,24.797143627522964,1.4256367626525974,10,0.6074914932250977,2.2414350509643555,3.6554245948791433,1.5920476913452148,-0.04189682006835582,0,-0.04505811952962302,-1.9333349520309147,29.03391265869141,1.121211703160874,27.69324111938477,-1.1999945369122544,28.656848907470703,-0.04505811952962302
5204,2000-10-17,24.132083892822266,28.74064064025879,22.87520408630371,28.656848907470703,7168051.0,-0.16279066381936202,1.5000004064806016,6.74999786597771,25.139670772085992,34.937784166968385,4.7762372140456435,6.25330950602536,7.73595913693957,7.119386007069053,14.177929619269591,5.949228286743164,-1.7791148458576735,-5.844488048553465,-9.76889231271133,-1.9200837843956045,-7.806690180632398,-3.882285916474533,6.9727299677656625,18.518527885971857,-11.95501556672663,1.9622021320789311,10,2.786081314086914,4.58760929107666,8.347773075103753,6.284396171569824,4.5247650146484375,1,0.1371527648792359,1.3636348586529008,28.824432373046875,-1.9333349520309147,29.03391265869141,1.121211703160874,27.69324111938477,0.1371527648792359
5205,2000-10-18,25.053794860839844,25.221378326416016,24.29966735839844,24.29966735839844,3137234.0,0.03819442084285685,-1.4444433203500566,-0.16666666666666588,23.209165690492256,33.963026021196505,3.301956806313953,5.115415734196862,6.742692887282601,6.142189257619165,15.479125412828415,1.08929443359375,-1.9679281592425717,-4.619031238555909,-9.072665694413246,-0.16539678269857205,-6.845848466484576,-2.3922140106272423,5.2280580223196615,32.098768554583195,9.158831467877452,2.226817227928668,10,1.4035148620605469,3.665898323059082,7.488905429840088,5.425528526306152,4.608556747436527,2,0.13210701399058622,1.5000004064806016,24.132083892822266,1.3636348586529008,28.824432373046875,-1.9333349520309147,29.03391265869141,0.13210701399058622
5206,2000-10-19,25.221378326416016,25.472753524780273,25.053794860839844,25.3051700592041,1354694.0,0.006688945387595124,1.0,-0.11111083008751127,26.64576569870293,33.43300832937081,2.6733268024005383,4.75612412883423,6.521584453681232,5.9088278772026115,16.480464955149106,0.4189586639404297,-2.183545374895047,-4.174934291839598,-9.016376463934591,0.666507880255395,-6.595655377887095,-1.7542132057921016,4.319809677057911,34.567898112083434,12.739342128252254,2.4207210860474966,10,1.0473995208740234,3.49831485748291,7.824073791503906,5.551217079162598,4.105806350708008,3,0.13289039182906848,-1.4444433203500566,25.053794860839844,1.5000004064806016,24.132083892822266,1.3636348586529008,28.824432373046875,0.13289039182906848
5207,2000-10-20,24.802419662475586,25.13758659362793,24.17397880554199,24.886211395263672,1203278.0,-0.01661125171345712,2.2857240412725273,1.0,26.153845076311782,32.141460201470416,2.787768212339742,4.978265713278617,6.874293035505865,6.290345691754325,17.206051971969426,1.047399520874027,-2.326310973202478,-4.306905555725098,-9.527947079179,0.9141359677288072,-6.917426317452051,-1.6963847939981456,4.072169949281321,28.57143665054412,5.719483809122405,2.610520761726953,10,1.4663581848144531,3.91727352142334,8.295402526855469,6.116811752319336,3.854429244995117,4,0.1554053716310031,1.0,25.221378326416016,-1.4444433203500566,25.053794860839844,1.5000004064806016,24.132083892822266,0.1554053716310031
5208,2000-10-23,25.263273239135746,25.975505828857425,24.63483428955078,24.886211395263672,1448677.0,0.018580992618127512,-2.047617808822039,-4.499988618515442,26.829260506438786,31.086401666352177,1.9104319299414705,4.236361626136141,6.321464556914346,5.769599525597194,19.403962593299042,1.3406715393066442,-2.4393783257044035,-3.5297372817993136,-8.882964938990437,1.8234903753918097,-6.206351110394877,-0.8531234532037502,3.0113778200758397,40.714261093179054,18.157712441949556,2.676613828595562,10,1.0055046081542933,2.8070325851440394,7.845023155212399,5.802594184875485,3.5192623138427734,0,0.12769494167372386,2.2857240412725273,24.802419662475586,1.0,25.221378326416016,-1.4444433203500566,25.053794860839844,0.12769494167372386
5209,2000-10-24,25.59844207763672,25.76602554321289,25.179481506347656,25.3051700592041,1097212.0,0.013267039283799464,-1.1538418437207805,0.777782274178121,30.37974446468614,30.114102455271496,1.261281452680283,3.6390110140836214,5.889565975513051,5.364506692506524,21.720651035711025,0.5865440368652344,-2.4529247140868335,-2.909675788879394,-8.308243380476164,2.4888918027173723,-5.608959584677777,-0.21039199308101075,2.1362642842840778,79.06976990404628,51.659876220821765,2.6992837957983835,10,0.6703357696533203,2.3880701065063477,7.520328521728516,5.467425346374512,1.8434238433837926,1,0.12438622107098785,-2.047617808822039,25.263273239135746,2.2857240412725273,24.802419662475586,1.0,25.221378326416016,0.12438622107098785
5210,2000-10-25,25.263273239135746,25.514650344848636,24.802419662475586,25.514650344848636,555990.0,-0.01309332956609044,4.6666312578721625,-0.857146573533907,31.57894185109491,29.59061531276564,1.1895411570914405,3.663772394457105,6.128869231091468,5.629768493887585,24.10218080067551,0.7960224151611328,-2.6128398878852614,-2.928529930114742,-8.30820149507824,2.4511416348487565,-5.618365712596489,-0.23869414763299446,1.9854828952233419,60.465062110979396,28.365751409613445,2.6898357824817483,10,1.0055046081542933,2.7232389450073207,7.415589332580563,6.116814613342282,1.9691123962402308,2,0.13432842356618746,-1.1538418437207805,25.59844207763672,-2.047617808822039,25.263273239135746,2.2857240412725273,24.802419662475586,0.13432842356618746
5211,2000-10-26,25.849817276000977,26.01740264892578,25.3051700592041,25.34706687927246,862404.0,0.023217262122495086,-1.4285732867669534,-1.999984824802343,38.46153601259695,29.637539350053913,0.3509102901178274,2.659222562037975,5.451298763608786,4.968659917217046,25.60162563931722,0.7541294097900355,-2.7000192593586725,-1.990059566497802,-6.983096303746365,3.002977170750757,-4.486577935122082,0.5064588021264775,0.961583653552573,90.90901565983954,53.756801765925516,2.4965183686242796,10,0.3980131149291992,2.13669490814209,6.829045295715332,5.886385917663574,1.927215576171875,3,0.14748786390126467,4.6666312578721625,25.263273239135746,-1.1538418437207805,25.59844207763672,-2.047617808822039,25.263273239135746,0.14748786390126467
5212,2000-10-27,26.729633331298828,26.98100852966309,25.38896179199219,25.76602554321289,1058425.0,0.03403567792777684,1.1714295376914907,1.916672357408967,39.93173923555153,29.814407700884583,-0.9947503072830415,1.482554633647684,4.4739459650928275,4.032017566210641,27.142712767767602,1.5920467376708984,-2.836521675995982,-0.8735312461853013,-5.584058607238248,3.8369961148676452,-3.2287949267117746,1.481732434341172,-3.854429244995117,89.28574041660995,48.717784976966136,2.3552636805264733,10,-0.9217109680175781,1.2568788528442383,5.802593231201172,5.006569862365723,1.8434238433837855,4,0.09717871224157859,-1.4285732867669534,25.849817276000977,4.6666312578721625,25.263273239135746,-1.1538418437207805,25.59844207763672,0.09717871224157859
5213,2000-10-30,27.44186592102051,28.154096603393555,26.645841598510746,26.813425064086914,1231920.0,0.02664580471022404,-2.130433405646799,0.6521749457649163,45.89041405575323,32.120045843514276,-2.149798554405418,0.49197589234242756,3.6717925070981927,3.2658544549191966,28.657501963713806,1.508255004882809,-2.8507227233629244,0.031422805786135655,-4.346561483184047,4.409407094756318,-2.1575693386989556,2.220414950271227,-4.484545745849612,78.75001991755282,33.504230505504566,2.1889921444850917,10,-1.277828216552738,0.544646263122555,4.859932899475094,4.482869148254391,0.5027503967285121,0,0.04427479494094877,1.1714295376914907,26.729633331298828,-1.4285732867669534,25.849817276000977,4.6666312578721625,25.263273239135746,0.04427479494094877
5214,2000-10-31,28.447368621826172,28.48926544189453,27.483760833740234,27.60944938659668,823766.0,0.03664119282921807,1.1818174293264465,1.333330298284583,49.19613987874614,35.00748741998693,-2.7701120908799766,-0.8056058463235374,2.594302869042025,2.205031062639179,29.965917291528132,1.0473995208740199,-2.9730376369332987,1.1961301803588853,-2.7453719714695133,5.137632332187284,-0.7746208955553158,3.1668812562730864,-5.2821773895263675,98.86361343611823,48.779337807593464,1.9707510759142,10,-2.11574649810791,-0.46085643768310547,3.8544301986694336,3.749690055847168,-1.1311912536621058,1,0.011782001196946945,-2.130433405646799,27.44186592102051,1.1714295376914907,26.729633331298828,-1.4285732867669534,25.849817276000977,0.011782001196946945
5215,2000-11-01,28.656848907470703,29.243392944335934,28.23788833618164,29.243392944335934,715462.0,0.007363784272258034,2.4285732867669827,-0.7000006828875174,53.92491626667129,38.038504149761195,-2.698530173898156,-1.2473202234776615,2.320538819585753,1.959951904237272,31.56549098783583,1.0055046081542933,-3.0994393160503577,1.512445163726806,-2.1292110061531666,5.1541013336067785,-0.30838292121318034,3.333273248666792,-5.172213222595214,85.10637782641405,28.118376751932715,1.8208280849399867,11,-1.9481630325317418,-0.6703367233276367,3.6449499130249023,3.5402097702026367,-1.4663600921630895,2,-0.04239764777953137,1.1818174293264465,28.447368621826172,-2.130433405646799,27.44186592102051,1.1714295376914907,26.729633331298828,-0.04239764777953137
5216,2000-11-02,28.99201583862305,29.11770439147949,28.656848907470703,28.656848907470703,774090.0,0.011695875294403635,-1.7500056907422792,-0.571426713233056,49.814122619160045,40.66742387674433,-2.729634195400255,-1.7480005944446937,1.934462486772592,1.5810737811016686,32.9968158466881,0.4608554840087855,-2.546736856847236,1.8957924842834508,-1.612308504706423,5.403893473273325,0.14174198978851393,3.6498429787783877,-5.046679572990726,93.47823074852354,36.560799011422105,1.754050494494936,11,-2.052902221679691,-1.005503654479984,3.309782981872555,3.2050428390502894,-1.9272155761718786,3,-0.06069361347764235,2.4285732867669827,28.656848907470703,1.1818174293264465,28.447368621826172,-2.130433405646799,27.44186592102051,-0.06069361347764235
5217,2000-11-03,28.90822410583496,29.536663055419922,28.447368621826172,29.15959930419922,872399.0,-0.0028901658047683076,1.1666663505149164,-0.749999999999992,50.37593894883598,43.28372148145513,-2.237481147905747,-1.7297988098863435,1.9477632150634179,1.6228991425320594,33.042615193656154,1.08929443359375,-2.00313977260101,1.797337150573732,-1.739824332354285,5.334498633501749,0.02875640910972166,3.565917892037742,-4.539043305906347,78.26088677725262,20.835597926178366,1.7685807414640087,11,-1.738682746887207,-0.9426584243774414,3.068881034851074,3.288834571838379,-1.4244632720947266,4,-0.0391304304796013,-1.7500056907422792,28.99201583862305,2.4285732867669827,28.656848907470703,1.1818174293264465,28.447368621826172,-0.0391304304796013
5218,2000-11-06,28.90822410583496,28.99201583862305,28.69874382019043,28.90822410583496,351466.0,0.0,2.500011381484495,-0.0,87.01298816476212,49.576304114796905,-1.8618667966307854,-1.847625253592895,1.8623124209151456,1.5871963260342952,33.09088959424426,0.29327201843262074,-1.5361152003269503,1.8120007514953613,-1.6909349392444604,5.314936442235183,0.06053290612545226,3.5634685968652704,-4.0222950803572175,69.38777975159618,6.7501889009146865,1.7514678453699102,11,-1.738682746887207,-1.5501508712768555,3.026984214782715,3.288834571838379,-1.173086166381836,0,-0.011594172299387195,1.1666663505149164,28.90822410583496,-1.7500056907422792,28.99201583862305,2.4285732867669827,28.656848907470703,-0.011594172299387195
5219,2000-11-07,28.8663272857666,28.95012092590332,28.573057174682614,28.90822410583496,507656.0,-0.0014493045271467553,4.999878600261066,-100.0,84.21051550633442,55.42425674315685,-1.4613484522194504,-1.868532402688075,1.8097565829393005,1.6028186177664416,32.72313531658041,0.3770637512207067,-0.9863393951810018,1.7491559982299805,-1.7925964888878987,5.29090848534786,-0.021720245328960885,3.520032241788922,-3.5153248572946403,48.38706361281302,-17.36523357950992,1.77087624355894,11,-1.4454107284545898,-1.508254051208496,3.068881034851074,3.3307313919067383,-1.2987747192382812,1,-0.03193031655509759,2.500011381484495,28.90822410583496,1.1666663505149164,28.90822410583496,-1.7500056907422792,28.99201583862305,-0.03193031655509759
5220,2000-11-08,28.824432373046875,28.95012092590332,28.531160354614254,28.90822410583496,672051.0,-0.0014513419842081543,3.99996585593485,1.9999544750978786,83.07692954212925,60.38152269088267,-0.9623848676471525,-1.9114393140240153,1.73450497910855,1.631976794878529,32.34627469945425,0.41896057128906605,-0.44017400478731616,1.698881912231446,-1.8589642653227898,5.256728089785682,-0.08004117654567011,3.477805001008562,-3.0548638818801166,34.615411553762534,-33.63232171805026,1.7789230887771172,11,-1.3616199493408203,-1.738682746887207,3.110775947570801,3.372626304626465,-2.2623825073242188,2,-0.052325575239883904,4.999878600261066,28.8663272857666,2.500011381484495,28.90822410583496,1.1666663505149164,28.90822410583496,-0.052325575239883904
5221,2000-11-09,28.614952087402344,28.78253555297852,28.07030487060547,28.69874382019043,752459.0,-0.007267455710260995,4.666674254322936,1.0,86.3999825180874,65.54466083338664,-0.3569596592087194,-1.7174192046065215,1.839547678560848,1.8467727354580745,31.688036660264284,0.7541275024414062,0.04006647655341311,1.4433160781860366,-2.168953851866746,5.055586008238819,-0.3628188868403548,3.249451043212428,-2.4686741398102683,37.14284971006537,-34.631436772492656,1.8061349650263905,11,-0.5236997604370117,-1.696786880493164,3.320256233215332,3.582106590270996,-1.8015270233154297,3,-0.049780382918126476,3.99996585593485,28.824432373046875,4.999878600261066,28.8663272857666,2.500011381484495,28.90822410583496,-0.049780382918126476
5222,2000-11-10,27.65134429931641,28.48926544189453,27.483760833740234,28.48926544189453,492440.0,-0.03367497471750647,1.3999981789707543,10.000045525938361,70.8029121887174,68.31271618149378,0.8394159300278012,-0.9093221872481223,2.6958347847222512,2.798105515336797,31.87477737402547,1.1311912536621094,0.5268439455524181,0.5488367080688512,-2.964950203569959,4.0626236197076615,-1.208056747750554,2.3057301638882564,-1.166027840941549,11.111083008751283,-61.92385527580015,1.7568934558194054,11,0.8588676452636683,-1.1940345764160192,4.241968154907223,4.54571437835693,-1.4244613647461009,4,-0.021212134589772447,4.666674254322936,28.614952087402344,3.99996585593485,28.824432373046875,4.999878600261066,28.8663272857666,-0.021212134589772447
5223,2000-11-13,27.525657653808594,27.69324111938477,27.316177368164066,27.39996910095215,923866.0,-0.004545408141727214,-1.5714267132331088,-0.15000045525731207,67.4242460821934,70.33806131521014,1.0932000536203361,-0.9338019190819509,2.7230209873284537,2.9079858424993077,32.11176385361889,0.3770637512207031,0.8799211193303442,0.4880887985229485,-2.9386330635371856,3.9148106605830826,-1.2252721325071185,2.2014497295530155,-0.7352065357292261,12.82053377255989,-56.99517780689357,1.7133609310300673,11,0.9007625579833984,-1.2568798065185547,3.508787155151367,3.875377655029297,-2.8070297241210938,0,-0.0015221006013842464,1.3999981789707543,27.65134429931641,4.666674254322936,28.614952087402344,3.99996585593485,28.824432373046875,-0.0015221006013842464
5224,2000-11-14,27.44186592102051,27.81892967224121,26.93911361694336,27.77703285217285,1946338.0,-0.0030441319092875396,3.199994536912263,-2.6666464330697623,70.63494070803495,72.19473069758388,1.1391561649056072,-0.6211843510306494,2.6972038689049675,2.9907096121003605,29.918485882504207,0.8798160552978516,1.1713930691736394,0.23880796432495544,-2.9051214682625,3.382737396912411,-1.3331567519687724,1.8107726806186832,2.0947971343994105,25.00002371135896,-44.09833229025584,1.5719647162937278,11,0.7960224151611293,-1.1730880737304723,3.5925788879394496,3.9591693878173793,-2.513759613037113,1,0.010687029055409969,-1.5714267132331088,27.525657653808594,1.3999981789707543,27.65134429931641,4.666674254322936,28.614952087402344,0.010687029055409969
5225,2000-11-15,28.36357688903809,29.07580757141113,27.35807228088379,27.35807228088379,1007406.0,0.03358776588553858,-2.416663189004003,-3.000011381484643,72.3880744068732,74.70294756288534,0.19162065926803962,-1.3515138573324386,1.6554255542020968,2.0759553731549722,27.204017709251644,1.7177352905273402,1.358481806296858,0.9950298309326193,-2.018278468126038,4.008338129991277,-0.5116243185967093,2.501683980461948,1.1211351776123024,66.66669642211583,0.3137241448801973,1.506654149529329,11,-0.12568855285644887,-2.0947990417480504,2.524231910705563,2.8908224105834925,-2.7232379913330114,2,-0.02806501893692459,3.199994536912263,27.44186592102051,-1.5714267132331088,27.525657653808594,1.3999981789707543,27.65134429931641,-0.02806501893692459
5226,2000-11-16,28.573057174682614,28.95012092590332,28.32168006896973,28.74064064025879,763647.0,0.00738553837775946,1.142859930150418,-0.16666603436436842,68.64408250978514,76.7327412918797,-0.09335608387333849,-1.3671127011097433,1.3366416575847317,1.880072251003341,24.590412117865075,0.6284408569335902,1.4351036364246603,1.0369261741638134,-1.8434594470619992,3.917311795389626,-0.4032666364490929,2.4771189847767197,0.860742922973639,76.47064074490977,12.480728210605221,1.4401928106129065,11,-0.5655965805053675,-2.3042793273925746,2.3042783737182653,2.6813421249389684,-2.6813430786132777,3,-0.07038124400429324,-2.416663189004003,28.36357688903809,3.199994536912263,27.44186592102051,-1.5714267132331088,27.525657653808594,-0.07038124400429324
5227,2000-11-17,28.656848907470703,29.36907958984375,28.447368621826172,28.74064064025879,753354.0,0.002932543489337691,-2.6666603436436547,0.4999999999999894,64.07767505240994,74.18437316828502,-0.24200462960734015,-1.2093378003544402,1.1436170437821644,1.8021409604476695,21.440675478161474,0.9217109680175781,1.4269495896624065,0.9279964447021491,-1.6856902441306758,3.541683133534974,-0.3788468997142651,2.2348397891185634,0.7270574605712916,70.68968494554953,8.212939952347384,1.3068433444164127,11,-0.5027523040771484,-2.388071060180664,1.7282085418701172,2.4090185165405273,-2.2623825073242188,4,-0.0643275137938567,1.142859930150418,28.573057174682614,-2.416663189004003,28.36357688903809,3.199994536912263,27.44186592102051,-0.0643275137938567
5228,2000-11-20,28.48926544189453,28.90822410583496,28.32168006896973,28.78253555297852,1127346.0,-0.005847937647201817,1.1538493864514914,3.4999886185154416,50.60242219467512,70.45014057810064,-0.15656468075981067,-0.8302464010538628,1.1842617306128176,2.0051075262927114,18.95872803273827,0.5865440368652308,1.4501658326415452,0.5991133689880357,-1.7596439629120724,2.9578707008881437,-0.5802652969620183,1.7784920349380897,0.8798141479492188,63.793149461303834,5.674586751987093,1.179378665950055,11,-0.33516883850097656,-2.2414350509643555,1.895792007446289,2.576601982116699,-2.3880710601806605,0,-0.07941175289122426,-2.6666603436436547,28.656848907470703,1.142859930150418,28.573057174682614,-2.416663189004003,28.36357688903809,-0.07941175289122426
5229,2000-11-21,28.78253555297852,29.285287857055664,28.405473709106445,28.573057174682614,862255.0,0.010294056604657875,-2.230778389849799,-0.7142847851819248,51.764690129454216,66.9710028655812,-0.5173784798363741,-0.9199053294994393,0.7553890437609745,1.7546367737804012,16.288935616140147,0.8798141479492188,1.4770254230357835,0.7331788063049345,-1.3926145552607707,2.8589721678706397,-0.3297178744779181,1.796075487087787,0.5865440368652308,70.83332147765412,15.462282696657297,1.0628966807828528,11,-0.6284389495849645,-2.5766019821167028,1.4663600921630824,2.2833318710327113,-1.5920467376709055,1,-0.1411935239621539,1.1538493864514914,28.48926544189453,-2.6666603436436547,28.656848907470703,1.142859930150418,28.573057174682614,-0.1411935239621539
5230,2000-11-22,28.656848907470703,29.15959930419922,28.614952087402344,28.90822410583496,405618.0,-0.004366767662858262,-2.2499871959026887,-1.200005463137439,45.00000569073577,62.37100544031989,-0.46708213826744327,-0.5554216804459529,0.715554623036482,1.9061024397675865,13.336606525683395,0.544647216796875,1.202955080680809,0.4378133773803725,-1.2478041324570448,2.12343088721779,-0.40499537753833437,1.2806221322990794,0.6636313629150408,32.000094693692986,-17.784332762151728,0.8428087549187079,11,-0.5027523040771484,-1.801527976989746,-0.8379197120666504,0.06284427642822266,-2.765134811401367,2,-0.13011697872040773,-2.230778389849799,28.78253555297852,1.1538493864514914,28.48926544189453,-2.6666603436436547,28.656848907470703,-0.13011697872040773
5231,2000-11-24,29.66235160827637,29.78804016113281,29.45287132263184,29.66235160827637,265240.0,0.03508769244142318,1.6666616082675418,-0.0,58.82353991369725,61.039964076428774,-1.4621471096875744,-1.3287812671206112,-0.4485484669702622,0.9405149126561341,10.911436919514598,1.1311912536621058,1.0046855129575931,1.2526893615722692,-0.14199231229766696,2.6473710354422053,0.5553485246372993,1.950030198507239,-2.7232379913330114,91.42853426466138,43.37711406841947,0.6973408369349686,11,-1.2987747192382848,-2.681342124938972,-2.0738501548767125,-0.942658424377445,-1.8434219360351598,4,-0.1355931843734558,-2.2499871959026887,28.656848907470703,-2.230778389849799,28.78253555297852,1.1538493864514914,28.48926544189453,-0.1355931843734558
5232,2000-11-27,29.327184677124023,29.955623626708984,29.03391265869141,29.57855987548828,663548.0,-0.011299405238620053,-1.1999995447416625,-100.0,54.545469595332854,59.60898891122204,-0.965830393810645,-0.8316748531487406,-0.2440298795145388,1.3066947168230314,9.1003975688318,0.9217109680175746,0.8057372211175817,0.7876448631286621,-0.4194732550443234,1.9947629813016476,0.18408580404216934,1.3912039222151549,-2.3310925292968747,61.53851541515441,15.517374193452774,0.6035590590864921,11,-0.8798160552978516,-2.262383460998535,-1.832949161529541,-0.6074914932250977,-1.4244632720947266,0,-0.11714286996441381,1.6666616082675418,29.66235160827637,-2.2499871959026887,28.656848907470703,-2.230778389849799,28.78253555297852,-0.11714286996441381
5233,2000-11-28,28.656848907470703,29.45287132263184,28.405473709106445,29.45287132263184,788560.0,-0.022857146945175377,1.631578190705517,3.166670460494881,48.00001165462537,57.09399679417653,-0.13204682672231982,-0.06919627695273078,0.3229922981899449,1.9890742000966881,8.178196495356,1.0473976135253942,0.5838192855282784,0.05655994415283061,-1.0346924974338592,1.1478123857395204,-0.4890662766405143,0.6021861649461755,-1.54237550048828,16.216186286874404,-28.28683239032376,0.5456262207933456,11,-9.5367431640625e-07,-1.3616199493408203,-1.1626133918762207,0.06284427642822266,-1.5082550048828125,1,-0.07894735791186125,-1.1999995447416625,29.327184677124023,1.6666616082675418,29.66235160827637,-2.2499871959026887,28.656848907470703,-0.07894735791186125
5234,2000-11-29,28.78253555297852,29.07580757141113,28.614952087402344,28.824432373046875,713225.0,0.004385919956295448,-1.4444433203500242,0.05263271394169821,49.6062907447676,54.56268749838703,-0.053149381042278065,-0.17759076641625526,0.1135820748356231,1.8749464545666576,7.461249827308822,0.4608554840087855,0.5219337264834749,0.1654882431030309,-0.9261704493212832,1.257146935527345,-0.38034110310912794,0.7113175893151897,-1.5544161372070349,24.324217908887,-20.544285346756958,0.5458293462121578,11,0.3561162948608363,-1.403513908386234,-1.612993717193607,-0.0628423690795934,-1.508255004882816,2,-0.09315861579773754,1.631578190705517,28.656848907470703,-1.1999995447416625,29.327184677124023,1.6666616082675418,29.66235160827637,-0.09315861579773754
5235,2000-11-30,27.44186592102051,28.78253555297852,26.93911361694336,28.78253555297852,1684977.0,-0.04657927476508483,1.7500017783544441,31.999317126470892,40.9090868778733,51.481021317063494,1.2773533537986985,1.1250713215744916,1.365378983344474,3.217489548870322,7.714985612051474,1.8434219360351598,0.4684316203332486,-1.1144322395324657,-2.325462403458875,0.09659792439394366,-1.7199473214956704,-0.508917157569261,2.513757705688473,16.66668774343681,-27.973701910398674,0.6055150819632055,11,1.0055027008056605,-0.06284427642822621,-0.31422090530395863,1.2778272628784144,-0.8798160552978551,3,-0.009160350336102407,-1.4444433203500242,28.78253555297852,1.631578190705517,28.656848907470703,-1.1999995447416625,29.327184677124023,-0.009160350336102407
5236,2000-12-01,27.232385635375977,27.483760833740234,27.022905349731445,27.39996910095215,1656036.0,-0.007633602111730808,1.7500056907423005,0.12499982216455612,46.323533103851574,49.50833887833478,1.4266919211472207,1.2605967931956634,1.493875754744515,3.4176097903526568,7.9824335938916215,0.46085548400878906,0.4026322718227462,-1.2359310150146499,-2.563723114462533,0.09186108443323349,-1.8998270647385915,-0.5720349652907082,2.6629077911376946,9.72222924781223,-37.541758100653055,0.6638960497239408,12,1.2149829864501953,0.3980112075805664,-0.10474061965942383,1.4873075485229492,-0.5865440368652308,4,-0.04923077828205602,1.7500017783544441,27.44186592102051,-1.4444433203500242,28.78253555297852,1.631578190705517,28.656848907470703,-0.04923077828205602
5237,2000-12-04,27.77703285217285,28.07030487060547,27.064800262451172,27.232385635375977,1231920.0,0.019999981789673216,-1.2857105693312927,-3.2500056907423005,52.054791957634734,49.66971329644141,0.8315662926122975,0.6607345778805431,0.879657376236544,2.8546333353849818,8.368095426701268,1.0055046081542969,0.2581221273161667,-0.6347242355346694,-1.9798735224675994,0.7104250513982606,-1.3072988790011344,0.037850407931795615,2.0591369781494144,33.333333333333286,-17.532080690376006,0.6725746434664641,12,0.6703357696533203,-0.10474014282226562,-0.6598615646362305,0.9426603317260742,-1.0055027008056605,0,0.0015083259717239006,1.7500056907423005,27.232385635375977,1.7500017783544441,27.44186592102051,-1.4444433203500242,28.78253555297852,0.0015083259717239006
5238,2000-12-05,28.573057174682614,28.614952087402344,27.902721405029297,27.986513137817386,1045745.0,0.028657644131615534,1.1250028453711503,1.0769246932257392,58.28221681373657,50.39388292802833,0.05439835149763539,-0.1704248418728902,-0.011888625566459865,2.0340191843324043,8.595078702811465,0.8379192352294922,0.1534801080217747,0.178058433532712,-1.149281426490429,1.505398293555853,-0.4856114964788567,0.8417283635442807,1.2051715313720734,76.47064074490977,21.410857895393434,0.6636699300115704,12,-0.12568855285644176,-0.27232456207275035,-1.6758399009704554,0.14663600921631215,-1.2149848937988246,1,-0.023460414668097673,-1.2857105693312927,27.77703285217285,1.7500056907423005,27.232385635375977,1.7500017783544441,27.44186592102051,-0.023460414668097673
5239,2000-12-06,27.944616317749023,28.614952087402344,27.902721405029297,28.405473709106445,986819.0,-0.021994176300127455,-1.6153835378494985,-0.7857166084587014,46.794862815412465,50.59331149743686,0.6162902804829571,0.40625196513459727,0.5212130444995005,2.6433316548708987,8.745046900913888,0.7122306823730469,0.061397594598133765,-0.404296875,-1.7267279631609753,0.9181342131609753,-1.0655124190804877,0.25691866908048766,1.7768300865234359,54.54544513928828,0.9144558726497038,0.6612155440804872,12,0.5027523040771484,0.5027523040771484,-0.8693413734436035,0.7750768661499023,0.20948028564453125,2,-0.02848571639380637,1.1250028453711503,28.573057174682614,-1.2857105693312927,27.77703285217285,1.7500056907423005,27.232385635375977,-0.02848571639380637
5240,2000-12-07,27.316177368164066,28.112201690673828,27.14859390258789,28.112201690673828,637889.0,-0.02248873065348922,1.4210511182567942,1.7272682123316507,40.96384286556247,48.60890071431077,1.1561356270438132,0.9653991597695679,1.0355901240229066,3.2400972179582688,9.083729518093477,0.9636077880859375,0.034636422783567156,-0.9573230743408168,-2.3363843151856045,0.421738166503971,-1.6468536947632124,-0.2677924539184211,2.3496223803618115,18.421068395370487,-30.985717237394862,0.6895306204223947,12,1.1311912536621058,1.1311912536621058,-0.157110214233402,1.4035158157348597,0.7122306823730433,3,-0.0015337731741774663,-1.6153835378494985,27.944616317749023,1.1250028453711503,28.573057174682614,-1.2857105693312927,27.77703285217285,-0.0015337731741774663
5241,2000-12-08,27.190488815307614,27.65134429931641,27.064800262451172,27.35807228088379,953701.0,-0.004601249697658516,-1.7999963579415255,0.21052555912840246,39.52094257608203,46.93950882328291,0.9994158903512798,1.031799678546598,1.0015347277672753,3.343094335209436,9.123085888649758,0.5865440368652379,-0.027988370077160596,-1.0117884635925343,-2.4619040474914407,0.4383271203063721,-1.7368462555419875,-0.2867306716430811,2.420777210586614,8.108144688369528,-37.01170273658993,0.7250577919494523,12,1.005503654479984,1.2568798065185582,0.157110214233402,1.5292043685913121,0.963607788085941,4,-0.023112455015194877,1.4210511182567942,27.316177368164066,-1.6153835378494985,27.944616317749023,1.1250028453711503,28.573057174682614,-0.023112455015194877
5242,2000-12-11,27.064800262451172,27.316177368164066,26.394466400146484,27.316177368164066,1581894.0,-0.0046225190620950984,6.333292866139402,1.5000113814845903,39.7590146670031,46.02384249132488,0.8609772344929105,1.1713484005404986,1.008647041427217,3.433757918491253,8.928119507473834,0.9217109680175817,-0.06283926604684353,-1.1081498146057136,-2.627262599390807,0.41096297017938,-1.8677062069982604,-0.3485934222131668,2.49302271526404,30.188614416745263,-12.049965782474775,0.7595563923925466,12,0.6703367233276367,1.1102447509765625,0.398012638092041,1.654892921447754,1.2987766265869176,0,-0.01547983579696599,-1.7999963579415255,27.190488815307614,1.4210511182567942,27.316177368164066,-1.6153835378494985,27.944616317749023,-0.01547983579696599
5243,2000-12-12,27.483760833740234,28.112201690673828,27.10669708251953,27.190488815307614,845547.0,0.015479906270371213,-3.363643888569288,-1.1666616082674452,40.82840316385688,45.04852164900146,0.28844807118928983,0.7895697393691457,0.47893634674094443,2.985866777679618,8.32433806579078,1.0474014282226562,-0.24315140472752006,-0.6870944023132317,-2.2100761671413665,0.835887362514903,-1.4485852847273009,0.07439648010083744,1.9475278808722294,49.05658432502358,10.003985575939332,0.761490882414068,12,0.10474014282226562,0.6912841796875,0.08379268646240234,1.2359323501586914,0.041896820068359375,1,-0.02591460050469796,6.333292866139402,27.064800262451172,-1.7999963579415255,27.190488815307614,1.4210511182567942,27.316177368164066,-0.02591460050469796
5244,2000-12-13,27.735137939453125,28.824432373046875,27.39996910095215,27.39996910095215,1807005.0,0.00914638674210444,-7.499974391805377,1.1428599301504163,43.6046548560696,45.34802920213438,-0.14206668335073758,0.5916231989192653,0.10664162885055362,2.6993685911421785,7.202222716986248,1.4244632720947266,-0.3890290575704327,-0.4503808975219741,-1.949266282226226,1.048504487182278,-1.1998235898741,0.29906179483015194,1.5746778825807013,55.17244085959049,14.598705225432127,0.7494426923521266,12,-0.1256885528564453,0.4399070739746094,-0.4713306427001953,0.9845552444458008,-0.37706565856933594,2,-0.013595232855610262,-3.363643888569288,27.483760833740234,6.333292866139402,27.064800262451172,-1.7999963579415255,27.190488815307614,-0.013595232855610262
5245,2000-12-14,27.56755256652832,29.74614334106445,27.39996910095215,27.65134429931641,1395420.0,-0.00604234863697628,-10.200027315563025,-0.24999857732253158,33.55263591398736,43.9290406254828,0.050536738384671764,0.7341552145269432,0.17588174789249322,2.8278259962069434,7.273056494123323,2.346174240112301,-0.46244304124073565,-0.5781650543212891,-2.0992531370806162,0.9429230284380381,-1.3387090957009526,0.18237898705837452,-1.173086166381836,34.99997723708265,0.8235459010852324,0.7605440413796644,12,0.5027523040771484,0.6074924468994141,-0.17805767059326172,1.1521406173706055,-0.08379173278808594,3,0.02127660899348016,-7.499974391805377,27.735137939453125,-3.363643888569288,27.483760833740234,6.333292866139402,27.064800262451172,0.02127660899348016
5246,2000-12-15,26.562049865722656,27.274280548095703,26.3106746673584,27.232385635375977,1334108.0,-0.03647413742584149,1.5555580847743558,8.000022762968863,30.357147212289803,41.51819120933336,1.0627076991499322,1.66672748774252,1.096340273682042,3.7986598960702196,7.289501840815961,1.2568778991699219,-0.5923869817342862,-1.4831173896789558,-3.14465089081947,0.17841611146155856,-2.3138841402492147,-0.6523506391086968,3.1840934753417933,7.317056921176462,-22.43169702979129,0.8307667505702574,12,1.4663591384887695,1.5710992813110352,0.7122311592102051,2.1576433181762695,0.5865440368652344,4,0.05520500835693154,-10.200027315563025,27.56755256652832,-7.499974391805377,27.735137939453125,-3.363643888569288,27.483760833740234,0.05520500835693154
5247,2000-12-18,26.813425064086914,26.813425064086914,26.22688293457031,26.645841598510746,725905.0,0.0094636972536013,6.000000000000043,-0.24999928865923118,36.0759462668694,39.05082781523701,0.7378645345686223,1.3388079184490742,0.8043089387128219,3.5070360610138636,7.690136164112288,0.5865421295166051,-0.5534097369651754,-1.1395709991455085,-2.86165164352386,0.5825096452328431,-2.0006113213346843,-0.2785306769563327,2.9327182769775355,16.66663053504795,-14.182781373284094,0.8610403221891755,12,1.1730880737304652,1.2778282165527344,0.6912837028503418,1.9062681198120117,0.0,0,0.050000010670113726,1.5555580847743558,26.562049865722656,-10.200027315563025,27.56755256652832,-7.499974391805377,27.735137939453125,0.050000010670113726
5248,2000-12-19,26.22688293457031,26.77153015136719,26.184986114501953,26.729633331298828,720833.0,-0.021874942425844757,-1.0000000000000122,-3.000000000000085,31.95268009633149,37.40169640200579,1.0690220787482296,1.8415867504621168,1.3236320589875987,4.060213578788119,8.019419761381464,0.6284389495849609,-0.5599315778818479,-1.6129940032959027,-3.4780398612479146,0.25205185465610924,-2.5455169322719087,-0.6804710743198967,3.3784899902343746,1.1764945326156762,-29.23845678368552,0.9325229289760066,12,1.7386817932128942,1.8434219360351598,1.2568778991699254,2.492810249328617,0.6535758972168004,1,0.08146961115426143,6.000000000000043,26.813425064086914,1.5555580847743558,26.562049865722656,-10.200027315563025,27.56755256652832,0.08146961115426143
5249,2000-12-20,24.7186279296875,26.184986114501953,24.132083892822266,26.143089294433594,2008397.0,-0.0575079779265244,1.7222216601750215,2.8333371271615135,31.213883632369388,36.31836759831767,2.3149935134208164,3.193506213841978,2.770067592263185,5.529339621401256,9.004878509935155,2.0947990417480433,-0.6928088090256246,-2.91805362701416,-5.191479240540687,-0.6446280134876332,-4.054766433777424,-1.7813408202508967,4.681521786499019,10.447770321507496,-20.809581330201553,1.136712806763264,12,2.2204856872558594,2.325225830078125,2.6289710998535156,4.001065254211426,2.926013946533203,2,0.1135592854144547,-1.0000000000000122,26.22688293457031,6.000000000000043,26.813425064086914,1.5555580847743558,26.562049865722656,0.1135592854144547
5250,2000-12-21,24.9281063079834,25.55654525756836,24.63483428955078,24.886211395263672,1096316.0,0.008474514802834676,-2.384604609301951,-0.029411055825437717,34.104044113196636,35.716489991330405,1.9345857617324356,2.8357469682553322,2.4931761069105285,5.28021522737393,10.04359267378365,0.9217109680175781,-0.9545106980511022,-2.5221381187438965,-5.041564389350807,-0.002711848136986106,-3.78185125404735,-1.262424983440443,4.050598142333982,25.333309862232735,-8.2908462664731,1.2597131353034547,12,2.011007308959961,2.1157474517822266,2.3252267837524414,3.7915868759155273,2.823789596557617,3,0.09747896382013499,1.7222216601750215,24.7186279296875,-1.0000000000000122,26.22688293457031,6.000000000000043,26.813425064086914,0.09747896382013499
5251,2000-12-22,25.640338897705078,26.352569580078125,24.84431457519531,24.970001220703125,1021727.0,0.02857146792147547,-2.2727287777138403,16.000455269747324,35.59323080167853,35.253625117405456,1.0944313171379108,1.9043844865109847,1.751481414662031,4.531406752745326,10.339040610427277,1.508255004882816,-1.0762550619651883,-1.6088048934936516,-4.024724768907326,0.807114981920023,-2.816764831200487,-0.4008449557868161,2.9506359080126927,56.250022229414675,21.655947421738297,1.207959937706837,12,1.2987747192382812,1.4035148620605469,1.6129941940307617,3.0793542861938477,2.004302978515625,4,0.07189538107860782,-2.384604609301951,24.9281063079834,1.7222216601750215,24.7186279296875,-1.0000000000000122,26.22688293457031,0.07189538107860782
5252,2000-12-26,25.891714096069336,26.01740264892578,25.472753524780273,25.93361091613769,634309.0,0.009803895313831301,4.200003642058491,-0.06250106700810396,30.48780352391995,34.104669601856905,0.7366176442559116,1.4571444912282558,1.4297372075032513,4.253911514250827,11.051501830843957,0.5446491241455078,-1.1039537077352186,-1.1856561660766616,-3.4640866304172064,1.0927742982638833,-2.324871398246934,-0.04644093390638915,2.342549436616796,66.6666425789294,35.82596913428522,1.1392152321702733,12,1.0473995208740234,1.152139663696289,1.2464051246643066,2.82797908782959,1.4445724487304688,1,0.04854370791578311,-2.2727287777138403,25.640338897705078,-2.384604609301951,24.9281063079834,1.7222216601750215,24.7186279296875,0.04854370791578311
5253,2000-12-27,26.394466400146484,26.43636131286621,25.76602554321289,25.849817276000977,938933.0,0.019417497899587577,1.1333361660540908,-12.999772375490496,38.5093264299984,33.53852199896011,0.07051485484183218,0.8181571203448428,0.8677602727273452,3.729035389418158,11.582766931157787,0.6703357696533203,-1.1027286333136352,-0.5697847366333022,-2.7401158645195167,1.6005463912529123,-1.6549503005764095,0.5153808273098051,1.5116227613505373,98.18186333141573,67.43402428953218,1.0851655639431081,12,0.544647216796875,0.6493873596191406,0.8169708251953125,2.3252267837524414,1.3373184204101562,2,0.015872973432723203,4.200003642058491,25.891714096069336,-2.2727287777138403,25.640338897705078,-2.384604609301951,24.9281063079834,0.015872973432723203
5254,2000-12-28,26.10119438171387,26.394466400146484,25.38896179199219,26.394466400146484,1600243.0,-0.011111117534506665,5.857146573533883,-0.5384604609301886,40.52288029003214,34.31299359629841,0.12028725020404352,0.9489007048024369,1.248450290470334,3.989557156105338,12.237912919354892,1.0055046081542933,-1.1061249505643929,-0.7289896965026834,-2.752708573517239,1.2947291805118724,-1.740849135009963,0.28286974200459625,1.502974358289169,81.39539808092816,47.06051819202827,1.0118594385072786,12,-0.39801216125488637,0.9426593780517543,1.0997691154479945,2.618498802185055,1.4563045501708984,3,0.02985550924133884,1.1333361660540908,26.394466400146484,4.200003642058491,25.891714096069336,-2.2727287777138403,25.640338897705078,0.02985550924133884
5255,2000-12-29,27.190488815307614,27.274280548095703,26.26877784729004,26.352569580078125,1860710.0,0.04173350911316476,1.0,-2.857140069849592,49.99999999999999,36.495532794932885,-1.1489420220139017,-0.16884884218625373,0.23131987698775092,2.85879708162771,11.35972323338492,1.1730861663818324,-1.1278044594215686,0.37287359237670614,-1.6379307110600756,2.383677895813488,-0.632528559341683,1.3782757440950952,0.13591313692096563,96.551732257877,56.4662754930334,1.0054021517183902,12,-1.4873065948486293,-0.14663505554198863,-0.010473728179928088,1.5292043685913121,0.29327201843262074,4,0.01670264422232126,5.857146573533883,26.10119438171387,1.1333361660540908,26.394466400146484,4.200003642058491,25.891714096069336,0.01670264422232126
5256,2001-01-02,25.891714096069336,27.190488815307614,25.55654525756836,27.190488815307614,725607.0,-0.047765773100301834,1.516130832447301,-1.5499998861854154,43.1372605905012,37.280123275336415,0.050004384780535815,1.079692673471662,1.583252063853994,4.11682934408519,10.616188212265488,1.6339435577392543,-1.2334874588340554,-0.8588675498962388,-2.9006018302408343,1.1828667304483567,-1.8797346900685348,0.16199959027605715,-1.7596302032470703,26.666700389498573,-14.064611351461679,1.020867140172297,1,-0.18853187561035156,1.152139663696289,1.61299467086792,2.82797908782959,1.6456737518310547,1,0.07184467592873967,1.0,27.190488815307614,5.857146573533883,26.10119438171387,1.1333361660540908,26.394466400146484,0.07184467592873967
5257,2001-01-03,27.81892967224121,27.986513137817386,25.55654525756836,26.143089294433594,1635599.0,0.07443368055977606,1.4166673780074253,-1.2903241439673894,51.666672041243366,39.47056682477106,-1.9216643681276047,-0.8898460304011593,-0.2538092831347001,2.156319547346971,10.19973554898746,2.429967880249027,-1.2177286953302335,1.0662531852722168,-0.9799963904475746,3.112502760992008,0.04312839741232111,2.0893779731321125,-3.6256776809692397,93.54840604612043,51.64486350991741,1.0231247878598964,1,-1.7596311569213867,-0.7750759124755859,-0.1466364860534668,0.9007635116577148,-0.7373695373535192,2,-0.006265079141215768,1.516130832447301,25.891714096069336,1.0,27.190488815307614,5.857146573533883,26.10119438171387,-0.006265079141215768
5258,2001-01-04,27.902721405029297,28.48926544189453,27.39996910095215,27.69324111938477,904174.0,0.0030120401386863893,-1.736841853042799,0.12500014226806963,50.84745566536198,41.65207482843691,-1.9475443226509164,-1.0819022587527343,-0.25947129581903283,2.0246657332225766,10.31062995160756,1.0892963409423828,-1.0824754146968374,1.1835617065429673,-0.756338033800958,3.1234614468868926,0.21361183637100467,2.15351157671493,-3.55773896789551,81.08107775560272,39.16824398799176,0.9699498701719633,1,-1.3406715393066406,-0.9636077880859375,-0.1466364860534668,0.8169717788696289,-0.6870937347412074,3,-0.020300344615396426,1.4166673780074253,27.81892967224121,1.516130832447301,25.891714096069336,1.0,27.190488815307614,-0.020300344615396426
5259,2001-01-05,27.14859390258789,28.154096603393555,26.562049865722656,27.986513137817386,1262651.0,-0.027027023332049538,1.7142878047590788,-3.9999908948538563,48.00000437048053,43.19607041257956,-0.9079589082381965,-0.4115698850200644,0.5548286182682958,2.7227152315123355,10.477667652026584,1.5920467376708984,-1.0383132198523448,0.4692353248596177,-1.3960282793682381,2.3344989290874736,-0.4633964772543102,1.4018671269735457,-2.5549544851684587,54.28573286766954,11.02347933725742,0.9326318021139279,1,-0.48180389404296875,-0.20948028564453125,0.8274445533752441,1.5710992813110352,0.3284645080566406,4,0.021481440993272205,-1.736841853042799,27.902721405029297,1.4166673780074253,27.81892967224121,1.516130832447301,25.891714096069336,0.021481440993272205
5260,2001-01-08,27.274280548095703,27.77703285217285,26.897216796875,27.39996910095215,1173740.0,0.004629582141852051,1.0,0.1500007967021079,53.71178761498257,45.209243391835564,-0.7440909934956039,-0.5697686041141523,0.5028206455572395,2.544456931466371,10.04785832662406,0.8798160552978516,-0.8997261244623829,0.5970168113708496,-1.2653272520281647,2.459360874769864,-0.3341552203286575,1.5281888430703567,-2.446903569207766,58.5714006984957,10.31774114147207,0.9311720316995067,1,-0.33516693115234375,-0.33516693115234375,0.9845561981201172,0.796025276184082,-0.09887313842773438,0,0.01038408266313895,1.7142878047590788,27.14859390258789,-1.736841853042799,27.902721405029297,1.4166673780074253,27.81892967224121,0.01038408266313895
5261,2001-01-09,26.562049865722656,27.60944938659668,26.47825813293457,27.232385635375977,1141219.0,-0.02611363775910025,-1.7000006828875216,5.333308041337238,48.75000260825145,47.23837662342795,0.12587057277543323,0.09799106806975999,1.2630639522144662,3.1994406548087078,9.637795959267216,1.1311912536621094,-0.6403224335838615,-0.08379192352294851,-1.9308193036457446,1.7632354565998476,-1.0073056135843466,0.8397217665384495,-1.5149595790543238,34.28573286766953,-17.221420867739504,0.9235136900613985,1,0.3770637512207031,0.3770637512207031,1.3511452674865723,1.4244623184204102,1.230066299438473,1,0.03470029507048755,1.0,27.274280548095703,1.7142878047590788,27.14859390258789,-1.736841853042799,27.902721405029297,0.03470029507048755
5262,2001-01-10,26.645841598510746,26.77153015136719,26.143089294433594,26.562049865722656,886123.0,0.0031545657512004333,2.7499957319675046,-0.12499964432962354,52.19297763942541,48.758782313364286,0.17913993973252573,-0.019813154163205837,1.20088498669843,3.0509494468860154,8.78781290327586,0.6284408569335973,-0.3992954796185302,0.020947742462162466,-1.815546094259858,1.857441579184183,-0.8972991758988478,0.9391946608231727,-1.3922208025288398,21.42858304229361,-34.93955272940354,0.9182469183610104,1,0.29327201843261363,0.29327201843261363,1.3930411338806117,1.3406705856323207,0.797698974609375,2,0.033459113914400485,-1.7000006828875216,26.562049865722656,1.0,27.274280548095703,1.7142878047590788,27.14859390258789,0.033459113914400485
5263,2001-01-11,26.77153015136719,27.10669708251953,25.975505828857425,27.022905349731445,1008599.0,0.004717004429819482,4.400013657781504,-2.9999999999998304,62.56410388108935,51.207807156815086,0.12579096091278785,-0.21249060582017165,1.0757544234899719,2.8613044226051123,8.599024352031172,1.1311912536621058,-0.20102001901575406,0.1822478294372587,-1.6112407879902833,1.9757364468648007,-0.7144964792765123,1.0789921381510297,-1.3237706766305273,36.538496895051665,-24.579166353029095,0.8967443087137708,1,0.25137519836425426,0.16758346557616832,1.2883005142211879,1.2149820327758754,0.5781631469726527,3,0.011580585112900943,2.7499957319675046,26.645841598510746,-1.7000006828875216,26.562049865722656,1.0,27.274280548095703,0.011580585112900943
5264,2001-01-12,27.35807228088379,27.483760833740234,26.77153015136719,27.274280548095703,950270.0,0.021909174641877582,3.2499815051927516,-0.33333333333333803,64.21568802483034,52.78732804846291,-0.2947050501993118,-0.8735155499843472,0.4641821422163659,2.2175810124358435,8.93724415803061,0.7122306823730433,0.04248307823714015,0.7876432418823249,-0.962532732923183,2.537819216687833,-0.08744474552042902,1.6627312292850789,-1.727822448117653,76.74414172716479,10.641468954200917,0.8750879874027532,1,-0.33516693115234375,-0.4189586639404297,1.0159783363342285,0.6284399032592773,-0.3368415832519496,4,-0.005206675716520892,4.400013657781504,26.77153015136719,2.7499957319675046,26.645841598510746,-1.7000006828875216,26.562049865722656,-0.005206675716520892
5265,2001-01-16,28.154096603393555,28.154096603393555,26.77153015136719,27.39996910095215,1030379.0,0.02909650630121252,2.666664980525055,9.000022762969202,64.56310776164707,55.167977734145786,-1.0500958666898441,-1.7110719485873034,-0.3548917363024664,1.371768539095875,8.988096338709587,1.3825664520263636,0.21284722565598457,1.5543403625488281,-0.28364174939873266,3.392322474496389,0.6353493065750477,2.4733314185226085,-2.352305834079715,100.0,31.30225269519468,0.9189910559737812,1,-1.1311912536621094,-1.2149829864501953,0.2932720184326172,-0.16758441925048828,-1.602102279663086,1,-0.0240475907391543,3.2499815051927516,27.35807228088379,4.400013657781504,26.77153015136719,2.7499957319675046,26.645841598510746,-0.0240475907391543
5266,2001-01-17,28.02840805053711,28.405473709106445,27.735137939453125,28.154096603393555,1258027.0,-0.004464307792468647,1.1333232165348954,-0.16666750973746775,62.56157480802342,56.37852248601023,-0.6587141498507201,-1.5493298098266735,-0.264993568415413,1.451784269414695,9.278407938208327,0.6703357696533203,0.396293787348192,1.3553339004516616,-0.5901580851959238,3.300825886099247,0.3825879076278689,2.3280798932754543,-2.065368800868427,84.48268960120186,14.886574669925679,0.972745992823793,1,-0.7960224151611328,-1.08929443359375,0.4189605712890625,-0.04189586639404297,-2.032791137695309,2,-0.030433431657307275,2.666664980525055,28.154096603393555,3.2499815051927516,27.35807228088379,4.400013657781504,26.77153015136719,-0.030433431657307275
5267,2001-01-18,28.154096603393555,28.195993423461914,27.65134429931641,28.02840805053711,1197161.0,0.004484327209373529,4.199956295696003,-1.0,60.824740332624884,57.48710967126167,-0.8178668891783083,-1.6542426343537144,-0.4230486432118141,1.271993624196952,9.494839333440279,0.5446491241455043,0.4360737531337513,1.4139888763427741,-0.6411622736301581,3.4691400263157064,0.38641330135630625,2.441564451329242,-2.039483782191322,89.65512640080124,22.696930016598003,1.0275755749864668,1,-0.9636068344116211,-1.2149829864501953,0.16758394241333008,-0.16758441925048828,-1.796499252319336,3,-0.012857114306725537,1.1333232165348954,28.02840805053711,2.666664980525055,28.154096603393555,3.2499815051927516,27.35807228088379,-0.012857114306725537
5268,2001-01-19,28.36357688903809,28.48926544189453,27.860824584960934,28.23788833618164,889405.0,0.007440490405196787,2.333323216534914,1.0000000000000282,64.06250222294095,59.271831654868386,-1.0673425190871342,-1.787063246841445,-0.6631285991427767,1.0023905029550697,9.775619231068063,0.6284408569335973,0.6634787859861362,1.5166344642639196,-0.6455427553786386,3.6788116839064777,0.4355458544426405,2.5977230740851986,-2.106484910594318,92.68289162191832,26.412804725041184,1.0810886098212797,1,-1.131191253662113,-1.4244632720947301,-0.408485889434818,-0.3770647048950231,-2.2540035247802805,4,-0.03243724582119056,4.199956295696003,28.154096603393555,1.1333232165348954,28.02840805053711,2.666664980525055,28.154096603393555,-0.03243724582119056
5269,2001-01-22,27.525657653808594,28.27978515625,27.35807228088379,28.23788833618164,1673341.0,-0.029542086264632395,1.315790734786005,-5.666631257871973,52.15054460882425,59.09836020973968,-0.19032687769622214,-0.767411456791244,0.13517403854415022,1.771359261334588,8.519040722773886,1.0055046081543004,0.6420754080839117,0.5383637428283699,-1.394360543438264,2.4710880290950037,-0.42799840030494707,1.5047258859616868,-1.1346352675577762,43.902428191359306,-17.771480199310133,0.9663621431333176,1,-0.2932720184326172,-0.5865440368652344,0.35611534118652344,0.4399080276489258,-1.8115825653076172,0,-0.006392739373636824,2.333323216534914,28.36357688903809,4.199956295696003,28.154096603393555,1.1333232165348954,28.02840805053711,-0.006392739373636824
5270,2001-01-23,27.35807228088379,27.39996910095215,24.55104255676269,24.55104255676269,4167315.0,-0.0060883331120561435,-1.0298513547671633,-3.9411805663419206,61.00628084445517,60.460168902651205,-0.010734543066540425,-0.43051788859075657,0.2617292537208442,1.8582852491563315,7.789361257505003,2.974615097045902,0.6166823285695031,0.24928007125854634,-1.4268838653113463,1.925444007828439,-0.5888018970264,1.0873620395434926,1.1311931610107422,71.27655813282206,4.9607212102517195,0.8380819682849472,1,-0.8379182815551758,-0.4189586639404297,0.534174919128418,9.5367431640625e-07,-1.6842174530029297,1,-0.012312328872941647,1.315790734786005,27.525657653808594,2.333323216534914,28.36357688903809,4.199956295696003,28.154096603393555,-0.012312328872941647
5271,2001-01-24,27.483760833740234,27.735137939453125,27.35807228088379,27.525657653808594,1220135.0,0.004594203552282794,-1.5714229968782518,-0.014925677383582959,46.55171398800238,59.833361830270874,0.009019666880199395,-0.4332329196667075,0.1023783110318277,1.6605458380134195,7.633397941871886,0.37706565856933594,0.6870036026377839,0.2827975273132317,-1.2499730940259042,1.8155681486523676,-0.48358778335633446,1.0491828379827979,0.9267401504516606,74.46806243622152,11.117903805370943,0.7663853106695675,1,-0.9636068344116211,-1.173086166381836,0.6389141082763672,-0.1256875991821289,-0.9451732635498047,2,-0.03390243844888541,-1.0298513547671633,27.35807228088379,1.315790734786005,27.525657653808594,2.333323216534914,28.36357688903809,-0.03390243844888541
5272,2001-01-25,27.14859390258789,27.44186592102051,26.77153015136719,27.064800262451172,1376176.0,-0.012195089790654756,-1.0000056907423216,-2.0,42.622951431413874,57.61767822475136,0.4727125536606849,0.0009742377897161703,0.43035884961459203,1.9261658588014647,7.587986934906531,0.7122306823730433,0.6718910824685373,-0.11521339416503906,-1.5196577803549225,1.2892309920248444,-0.817435587259979,0.5870087989299009,1.1847179130554188,65.95744886943444,4.649778299681628,0.7022221930949414,1,-0.6284399032592773,-0.8379192352294922,0.932185173034668,-0.06284427642822266,-0.5764884948730469,3,-0.04246912359008714,-1.5714229968782518,27.483760833740234,-1.0298513547671633,27.35807228088379,1.315790734786005,27.525657653808594,-0.04246912359008714
5273,2001-01-26,26.813425064086914,27.14859390258789,26.394466400146484,27.10669708251953,858078.0,-0.01234571630868242,2.9999797664031242,-3.4999317126468177,46.42856126656053,55.641330807165836,0.9101624550313261,0.38908850498954806,0.758350312673155,2.195320633933477,7.986567540280193,0.7541275024414062,0.7655926800273178,-0.4713301658630371,-1.8330255799785675,0.8903652482524933,-1.1521778729208023,0.2095175411947281,1.4442413663787832,60.674140060922774,-1.4588961329101124,0.6808477070577652,1,-0.2932710647583008,-0.5027503967285156,1.2254581451416016,0.10474014282226562,0.2614307403564453,4,-0.016999980864929376,-1.0000056907423216,27.14859390258789,-1.5714229968782518,27.483760833740234,-1.0298513547671633,27.35807228088379,-0.016999980864929376
5274,2001-01-29,26.88045883178711,27.06144905090332,26.558698654174805,26.813425064086914,724861.0,0.002500007646914826,1.34374708238673,-0.22857198603008605,45.750459374197334,53.55103654189364,0.8585390088967877,0.4041495871634879,0.6874713971047939,2.0579786375114573,8.134006750269139,0.5027503967285156,0.8206561097626306,-0.4432596206665025,-1.703150597223246,0.8166313558902409,-1.073205108944876,0.186685867611871,1.3030751212045288,73.15786730786168,10.137494414113561,0.6299454882783725,1,-0.3603048324584961,-0.5697841644287109,1.1374759674072266,-0.42314910888671875,0.5831928253173793,0,-0.028678285305818507,2.9999797664031242,26.813425064086914,-1.0000056907423216,27.14859390258789,-1.5714229968782518,27.483760833740234,-0.028678285305818507
5275,2001-01-30,27.644641876220703,27.69826889038086,26.679357528686523,26.88716125488281,1700193.0,0.028428943464682277,1.3565873348479167,11.299985773225263,61.5522076991651,53.43888464090938,0.016192921001589866,-0.3417886118463471,-0.10147024553712214,1.217851832586227,8.836869923890973,1.018911361694336,0.789309912688811,0.2982157707214341,-0.9679200001154022,1.5643515415582705,-0.3348521146969823,0.9312836561398505,0.46624224884635623,93.24994522676121,25.496228477892714,0.6330678854184174,1,-1.1244878768920898,-1.1244878768920898,-0.6531581878662109,-1.2292280197143555,-0.19439697265625355,1,-0.06983511656124419,1.34374708238673,26.88045883178711,2.9999797664031242,26.813425064086914,-1.0000056907423216,27.14859390258789,-0.06983511656124419
5276,2001-01-31,27.751895904541016,28.48926544189453,27.483760833740234,27.812225341796875,890599.0,0.003879740197053172,-2.3707855110457494,-0.07964485896590065,61.74376683674023,53.5409986969222,-0.1502048467569992,-0.3188865331666264,-0.23950024846763895,1.0398583848973004,8.813512847444693,1.0055046081542969,0.694921070382847,0.3124607086181648,-0.7626088277317962,1.3875302449681257,-0.22507405955681747,0.849995476793147,-3.200853347778324,64.79998688856556,-8.449469154215038,0.5375347681749811,1,-1.2317419052124023,-1.2317419052124023,-0.7604122161865234,-1.336482048034668,-0.8714370727539062,2,-0.0748792473064922,1.3565873348479167,27.644641876220703,1.34374708238673,26.88045883178711,2.9999797664031242,26.813425064086914,-0.0748792473064922
5277,2001-02-01,27.644641876220703,27.96640205383301,27.41672706604004,27.65134429931641,564643.0,-0.003864745986697171,-1.3768082474226957,0.11109705975345756,59.306882622701195,53.012596519117785,-0.1372500271566217,-0.2375378838107025,-0.1676043011350714,1.075700129106714,9.449807468510091,0.5496749877929723,0.5274014069879911,0.21392107009887695,-0.8509736689772751,1.278815809175029,-0.3185262994391991,0.746368439636953,-3.014834861755375,59.67997173757465,-17.460806321525027,0.532447369538076,2,-1.1244878768920898,-1.1244878768920898,-0.6531581878662109,-1.2292280197143555,-1.555179595947262,3,-0.0400097172892544,-2.3707855110457494,27.751895904541016,1.3565873348479167,27.644641876220703,1.34374708238673,26.88045883178711,-0.0400097172892544
5278,2001-02-02,27.336286544799805,28.154096603393555,27.21562767028809,27.725082397460934,492738.0,-0.011154253066527842,-1.9787293294305544,58.00825270344055,49.753135622819244,52.74621774289501,0.011241850255810704,0.02762193991438977,0.1064833689121727,1.3034355078440676,10.06930150589029,0.9384689331054652,0.3753382337872857,-0.06611251831054688,-1.1080332817420064,0.9758082451209127,-0.5870729000262749,0.45484786340518113,-2.629290361785891,40.27769956321696,-35.38840203024461,0.5209603817157291,2,-0.8161325454711914,-0.8161325454711914,-0.3448028564453125,-0.920872688293457,-1.5350666046142543,4,-0.0279548261184851,-1.3768082474226957,27.644641876220703,-2.3707855110457494,27.751895904541016,1.3565873348479167,27.644641876220703,-0.0279548261184851
5279,2001-02-05,27.73178482055664,27.825632095336914,27.483760833740234,27.483760833740234,782891.0,0.0144678859401286,-1.7567596665538774,-0.6379285815905592,44.73684585854025,50.93850274446002,-0.3933023451310511,-0.3393432560291316,-0.3288477873460316,0.8241159254210544,10.578583713889737,0.4893455505371094,0.23721204666131612,0.30022621154785156,-0.7444260350360885,1.3448784581317916,-0.22209991174412025,0.8225523348398234,-2.949143252365115,58.148112629924974,-13.843416498623135,0.5223261232919703,2,-0.2899188995361328,-1.2116308212280273,-0.7403011322021484,-1.316370964050293,-2.6478252410888707,0,-0.023688667006615538,-1.9787293294305544,27.336286544799805,-1.3768082474226957,27.644641876220703,-2.3707855110457494,27.751895904541016,-0.023688667006615538
5280,2001-02-06,27.55749893188477,27.751895904541016,27.490463256835934,27.7183780670166,1080503.0,-0.006284697858418342,1.2941260157499077,-0.6486434525823475,44.20142946793285,50.677360020007846,-0.20981739604058447,-0.1504659081380133,-0.19318938797518115,0.90000583428181,11.115388165239368,0.2614326477050817,0.03631563150455008,0.11177940368652628,-0.9315735866113641,1.1551323939844167,-0.4098970914624189,0.6334558988354715,-2.7007248862191844,26.842110780483274,-41.769564801382366,0.521676495148946,2,-0.11563301086426137,-1.037344932556156,-1.1839809417724645,-1.1420850753784215,-2.4601325988769602,1,-0.00340550769909298,-1.7567596665538774,27.73178482055664,-1.9787293294305544,27.336286544799805,-1.3768082474226957,27.644641876220703,-0.00340550769909298
5281,2001-02-07,27.483760833740234,27.604421615600586,27.41672706604004,27.58431053161621,1539229.0,-0.002675790655995214,1.6666486010432897,0.6250014819732909,41.638803863790045,50.568010290271864,-0.1520712102598445,-0.004358471679946518,-0.19214735415980044,0.8732512609938503,11.393550540577472,0.18769454956054688,0.007576548828279073,-0.008044242858886719,-0.9648897684597451,0.9488012827419716,-0.48646700565931766,0.4703785199415442,-2.5543369601500707,28.571341468371447,-35.834412695169746,0.47842276280042967,2,-0.04189491271972656,-0.9636068344116211,-1.1102428436279297,-1.0683469772338867,-2.9896965026855433,2,-0.001219481219420282,1.2941260157499077,27.55749893188477,-1.7567596665538774,27.73178482055664,-1.9787293294305544,27.336286544799805,-0.001219481219420282
5282,2001-02-08,27.53738784790039,27.7183780670166,27.47705841064453,27.55079460144043,1098405.0,0.0019512254703628606,-2.6000227631635107,0.13333459794753116,39.277954211851224,49.77349839530416,-0.16175865187501515,0.01289258787383929,-0.30854103234488406,0.7358161795575668,11.401634857993159,0.2413196563720703,-0.07978361744321205,0.00100545883178782,-0.8690289393250268,0.8710398569886024,-0.4340117402466177,0.43602265791019335,-2.5367671429441394,34.28565041013901,-25.446762339083634,0.43501719907840725,2,-0.013405799865722656,-1.0172338485717773,-1.163869857788086,-0.4935340881347656,-2.7349681854248047,3,-0.023855894384091636,1.6666486010432897,27.483760833740234,1.2941260157499077,27.55749893188477,-1.7567596665538774,27.73178482055664,-0.023855894384091636
5283,2001-02-09,27.08156013488769,27.70497131347656,27.08156013488769,27.70497131347656,989952.0,-0.016553048369380985,1.0,46.49978659837815,43.60212988471821,49.53479511869537,0.37560252160367114,0.5197876568599291,0.09953937780170818,1.1230651841563848,11.82775677583475,0.6234111785888672,-0.07835240589297143,-0.47032375335693644,-1.2927230307262825,0.3520755240124096,-0.8815233920416077,-0.05912411467226519,-2.0111665351926753,0.0,-59.18459845314305,0.4111996386846727,2,0.5027513504028356,-0.5614061355590785,-0.5299839973449672,-0.03770637512206676,-2.607606887817383,4,-0.03663370388089959,-2.6000227631635107,27.53738784790039,1.6666486010432897,27.483760833740234,1.2941260157499077,27.55749893188477,-0.03663370388089959
5284,2001-02-12,27.21562767028809,27.45024490356445,26.84023857116699,26.913976669311523,1808348.0,0.004950510041985545,-1.7164078956308602,-0.4838716586047963,47.92786683654676,48.02097946729333,0.3286383756695841,0.39473988163585716,-0.08575390610270262,0.9305367205534232,12.67747205271696,0.6100063323974609,-0.021709995634907386,-0.32913398742675426,-1.1610130899595248,0.5027451151060163,-0.7450735386931377,0.08680556383962923,-2.076856633749081,41.1765567367064,-15.797780710446197,0.41593955126638504,2,0.44912433624267223,-0.6954736709594762,-0.4650459289550817,-0.1717739105224645,-3.57959175109864,0,-0.05197042475881164,1.0,27.08156013488769,-2.6000227631635107,27.53738784790039,1.6666486010432897,27.483760833740234,-0.05197042475881164
5285,2001-02-13,27.47705841064453,27.617828369140625,27.28265953063965,27.383211135864254,981299.0,0.009605905236639067,-1.2727125757409192,0.3111120946937205,49.90620449022648,46.705694762125134,0.04574676969267699,0.08430903049234928,-0.3532083090696361,0.6175923850999574,13.558501545592506,0.4022006988525355,0.045602681347812535,-0.03385133743286062,-0.8148741639423953,0.7471714890766741,-0.42436275068762797,0.35666007582190673,-2.271277485998411,72.51921163862582,17.02415995403838,0.3905114132547675,2,0.020109176635742188,-0.956904411315918,-0.6741065979003906,-0.43320465087890625,-4.2767429351806605,1,-0.08709443330548372,-1.7164078956308602,27.21562767028809,1.0,27.08156013488769,-2.6000227631635107,27.53738784790039,-0.08709443330548372
5286,2001-02-14,27.17540740966797,27.45024490356445,27.11507606506348,27.316177368164066,947287.0,-0.010978285829159384,-1.5640932105701058,-1.4999898380179881,50.37878869529417,45.713684325746584,0.2872282800619175,0.3360059721131208,-0.0544571676436334,0.8714733619264656,14.33885966159596,0.36198234558105113,0.11078063273250294,-0.2928523063659654,-1.0476071895636139,0.4619025768316831,-0.6702297479647896,0.08452513523285887,-1.9039567946768798,38.16806328437594,-15.342474736518575,0.3773774415988236,2,0.3217601776123047,-0.6552534103393555,-0.23629379272460938,-0.13155364990234375,-3.0098075866699183,2,-0.07646770645730494,-1.2727125757409192,27.47705841064453,-1.7164078956308602,27.21562767028809,1.0,27.08156013488769,-0.07646770645730494
5287,2001-02-15,27.79211616516113,27.95299530029297,27.17540740966797,27.17540740966797,828242.0,0.022693634218479364,-1.5217345584892357,-4.38096851119167,62.807024549983474,47.16411642876483,-0.3423646080321383,-0.3259221043006555,-0.684517655891181,0.21344054576607263,15.023836864963815,0.777587890625,0.04378329311892415,0.3419554710388155,-0.3589942916810287,1.0429052337586597,-0.00851941032110659,0.6924303523987376,-2.4563092536319715,85.54229051859316,31.577269305744537,0.3504748813599222,2,-0.3954992294311488,-1.271962165832516,-0.8530025482177699,-0.7482624053955043,-2.6612339019775355,3,-0.11866861143307683,-1.5640932105701058,27.17540740966797,-1.2727125757409192,27.47705841064453,-1.7164078956308602,27.21562767028809,-0.11866861143307683
5288,2001-02-16,27.44354057312012,27.87925910949707,27.14859390258789,27.7854118347168,1372148.0,-0.012542247231895454,1.7594878351852556,-0.554347994173193,56.86273780504536,48.51143775615428,0.025730788367681612,-0.052499072953235526,-0.37928172854674713,0.5015216131298637,15.510095157276416,0.7306652069091797,-0.045312315883609955,0.039381694793704014,-0.5144967920811183,0.5932601816685263,-0.23755754864370715,0.3163209382311152,-2.0446644909836564,54.216881925935276,2.568934051118312,0.27693924343741033,2,-0.04692363739014027,-0.9233865737915075,-0.5044269561767614,-0.39968681335449574,-2.091445922851566,4,-0.09623834445149582,-1.5217345584892357,27.79211616516113,-1.5640932105701058,27.17540740966797,-1.2727125757409192,27.47705841064453,-0.09623834445149582
5289,2001-02-20,27.349693298339844,28.020029067993164,27.28265953063965,27.41672706604004,1088112.0,-0.0034196489527373863,-6.333314364300279,0.19607897834734628,45.70311544831112,48.67829175397409,0.06669193083202174,0.028975035077735356,-0.3104985752347318,0.5383972114801772,16.432977809901697,0.7373695373535156,-0.11921774678030417,-0.045667362213134055,-0.5970040958452927,0.5056693714190246,-0.3213357290292116,0.23000100460294348,-1.8890094290082189,25.92590250729227,-19.61450452650005,0.2756683668160792,2,0.08044052124023438,-0.8295392990112305,-0.3686838150024414,-0.30583953857421875,-2.8824424743652344,1,-0.10514706764350057,1.7594878351852556,27.44354057312012,-1.5217345584892357,27.79211616516113,-1.5640932105701058,27.17540740966797,-0.10514706764350057
5290,2001-02-21,27.02123069763184,27.68486213684082,26.987712860107425,27.68486213684082,913274.0,-0.012009736165046636,1.1010134105893539,9.899957319675577,40.000010441699594,48.49620359596404,0.3476435817346477,0.3487911172518885,0.008825937270554363,0.8027170361130338,15.80892116272848,0.6971492767333949,-0.12506916943514312,-0.35728788375854137,-0.9334416669731631,0.21886589945608037,-0.6453647753658522,-0.0692109921512305,-1.4999751968489576,3.246857626410915,-38.21087639633818,0.28807689160731015,2,0.40890312194823863,-0.5010766983032262,-0.040221214294437146,0.02262306213378551,-3.063434600830078,2,-0.12527907467734511,-6.333314364300279,27.349693298339844,1.7594878351852556,27.44354057312012,-1.5217345584892357,27.79211616516113,-0.12527907467734511
5291,2001-02-22,26.55199432373047,27.383211135864254,26.18330955505371,27.21562767028809,976078.0,-0.017365470105789593,1.4026857172320255,1.0000028741083187,36.393990062607465,48.17576313493696,0.7496422130833658,0.7848841482677145,0.4673351853745622,1.1836930976310995,15.709936567753644,1.1999015808105433,-0.14998577108862676,-0.7799359321594252,-1.4613330401887978,-0.09853882413005266,-1.1206344861741115,-0.43923737814473895,-0.9713786241253537,20.0730033126681,-18.2915758048644,0.3406985540146857,2,0.5496749877929688,-0.03184032440185547,0.4290151596069336,0.49185943603515625,-2.5271644592285156,3,-0.12623077601636434,1.1010134105893539,27.02123069763184,-6.333314364300279,27.349693298339844,1.7594878351852556,27.44354057312012,-0.12623077601636434
5292,2001-02-23,25.9956169128418,26.397817611694336,25.472753524780273,26.143089294433594,1094526.0,-0.02095426068961659,1.816328900760699,0.22221966746661798,34.276747426981316,47.139609528521746,1.1893980914204043,1.3180306550575018,1.010351083895074,1.6704234998812808,15.466289797773559,1.0792407989501953,-0.17785622483584262,-1.278664493560786,-2.1837481389966307,-0.3735808481249414,-1.7312063162787084,-0.8261226708428637,2.493648529052731,20.526377268241543,-16.869323902575008,0.45254182271792226,2,0.7507743835449183,0.5245370864868129,1.0901327133178675,1.0482368469238246,-2.098152160644535,4,-0.07039714025558375,1.4026857172320255,26.55199432373047,1.1010134105893539,27.02123069763184,-6.333314364300279,27.349693298339844,-0.07039714025558375
5293,2001-02-26,26.35759735107422,26.61232566833496,25.84143829345703,25.84143829345703,781996.0,0.01392467197243552,-1.9870148106542111,-3.500038800796794,33.75594437695531,45.564951477456034,0.7978235461114274,0.9698758365064037,0.6254334743314622,1.2428697115306235,14.896937788865289,0.7708873748779297,-0.18416045077395538,-0.893892669677733,-1.8681529903109357,0.08036765095546983,-1.3810228299943361,-0.4067625093611298,2.0713378524780275,34.73687126826835,-0.03239361510275529,0.4871301603166016,2,0.3887939453125,0.16255664825439453,0.7072043418884277,0.6862564086914062,-3.130466461181644,0,-0.04654123331315818,1.816328900760699,25.9956169128418,1.4026857172320255,26.55199432373047,1.1010134105893539,27.02123069763184,-0.04654123331315818
5294,2001-02-27,26.10957336425781,26.900569915771484,25.975505828857425,26.813425064086914,585528.0,-0.009409961898757868,1.1068681730412018,-1.363633340231183,33.177562223496594,43.70621344781938,0.9749842669646576,1.2197216123885717,0.8390614393354134,1.417860727006989,14.163304155835732,0.925064086914059,-0.19570528220630834,-1.10337238311768,-2.193540535835723,-0.01320423039963714,-1.6484564594767015,-0.5582883067586586,2.2602382057189985,28.78791014173337,-6.695581016497215,0.5450840763590207,2,0.6368179321289098,0.41058063507080433,0.976176261901859,0.934280395507816,-2.185295104980465,1,-0.02901153164862469,-1.9870148106542111,26.35759735107422,1.816328900760699,25.9956169128418,1.4026857172320255,26.55199432373047,-0.02901153164862469
5295,2001-02-28,25.714075088500977,26.20342063903809,25.372203826904297,26.17660713195801,727397.0,-0.015147634556841982,2.2207777810624343,0.6571441733668291,30.869563962347144,41.538521810825266,1.222682306214299,1.5422424420618412,1.2002614013321526,1.7506639641410295,14.172505436534987,0.8312168121337926,-0.21107611795962455,-1.4023423194885254,-2.660504191258589,-0.14418044771846183,-2.031423255373557,-0.7732613836034936,2.597795320571901,17.00000094845438,-18.558178642083018,0.6290809358850321,2,0.9820413589477539,0.8060789108276367,1.3716745376586914,1.3297786712646484,-0.9585800170898473,2,-0.04848800745253834,1.1068681730412018,26.10957336425781,-1.9870148106542111,26.35759735107422,1.816328900760699,25.9956169128418,-0.04848800745253834
5296,2001-03-01,25.67385482788086,25.84143829345703,25.043739318847656,25.606821060180664,1261905.0,-0.001564134058164246,2.966671250871394,-0.14492783505154527,29.79650681894877,37.87068650737696,1.1482598344698651,1.4954724445362473,1.2374241450528913,1.7406979959164488,14.965838273203586,0.797698974609375,-0.26149179274549184,-1.3386605262756355,-2.7136518025060816,0.03633074995481067,-2.0261561643908585,-0.6511648881604124,2.5204289179052743,33.93500247556789,-1.710442370501056,0.6874956381152235,3,0.8580293655395508,1.0926475524902344,1.055778980255127,1.3699989318847656,-1.488143920898434,3,-0.06684071178962658,2.2207777810624343,25.714075088500977,1.1068681730412018,26.10957336425781,-1.9870148106542111,26.35759735107422,-0.06684071178962658
5297,2001-03-02,26.53858757019043,26.813425064086914,25.472753524780273,25.67385482788086,1496265.0,0.03368145329584493,-1.1164008737818767,12.899957319675629,44.592782424235075,36.50735813173137,0.09724053187481374,0.5730065990755833,0.3715153026743465,0.8517046048221211,15.327888349019126,1.3406715393066406,-0.3262405472318335,-0.41862506866455007,-1.7754177723940998,0.9381676350649997,-1.0970214205293232,0.259771283200223,1.4666635099793943,80.50536510003965,38.68415256063231,0.6783963518647748,3,-0.006703376770019531,0.22791481018066406,-0.12317323684692383,0.5052661895751953,-2.2523269653320312,4,-0.09472085502063665,2.966671250871394,25.67385482788086,2.2207777810624343,25.714075088500977,1.1068681730412018,26.10957336425781,-0.09472085502063665
5298,2001-03-05,26.572105407714844,26.77990913391113,25.74088859558105,25.74088859558105,1245645.0,0.0012629849812377802,-1.4999988526767984,0.9612412846930466,43.460489565384194,36.25817747807283,-0.08145590498250499,0.5052049336134559,0.3560954955383764,0.7845092883360572,15.564777285991587,1.0390205383300781,-0.3760288092840831,-0.3468981742858901,-1.7017819336844653,1.007985585112685,-1.0243400539851777,0.3305437054133975,1.2554549667756518,82.3104752474027,38.73851693187699,0.6774418796992877,3,-0.20780467987060547,0.19439697265625,-0.1566910743713379,0.47174835205078125,-1.7562808990478551,0,-0.10065595535162353,-1.1164008737818767,26.53858757019043,2.966671250871394,25.67385482788086,2.2207777810624343,25.714075088500977,-0.10065595535162353
5299,2001-03-06,27.07485580444336,27.46365165710449,27.02793312072754,27.08156013488769,840027.0,0.018920231912919805,-7.666729897376487,-0.008065681957420823,46.10388314642614,36.936385556375775,-0.7010106218781544,-0.05194775671135332,-0.07371871924080509,0.2627042472458143,15.543750629834818,0.8915462493896449,-0.527805416328178,0.1886986732482896,-1.1140693348524238,1.491466681349003,-0.4626853308020671,0.8400826772986463,0.5856753067085663,83.93347368354691,42.20459738891063,0.6513840040503559,3,-0.8211603164672852,-0.3083534240722656,-0.6594414710998535,-0.031002044677734375,-2.9695854187011683,1,-0.14211432712115568,-1.4999988526767984,26.572105407714844,-1.1164008737818767,26.53858757019043,2.966671250871394,25.67385482788086,-0.14211432712115568
5300,2001-03-07,27.46365165710449,28.154096603393555,27.14859390258789,27.483760833740234,1559070.0,0.014360034102095742,-2.092785380091228,2.9994310099594452,52.74584869423966,38.75325873766824,-1.1403715325642665,-0.4723526699956544,-0.39030990953504485,-0.1464236702491597,15.484851291837412,1.0792407989501953,-0.6287678273673301,0.5821868896484332,-0.7110408993373234,1.8754146786341899,-0.0644270048444433,1.2288007841413098,-2.4199123382568324,77.80174805898967,34.15092608385763,0.6466138944928775,3,-0.8647336959838832,-0.6971492767333949,-1.0482373237609828,-0.41979789733886363,-3.1840953826904226,2,-0.1288748285194462,-7.666729897376487,27.07485580444336,-1.4999988526767984,26.572105407714844,-1.1164008737818767,26.53858757019043,-0.1288748285194462
5301,2001-03-08,27.45024490356445,27.644641876220703,27.24914360046387,27.470354080200195,1047833.0,-0.0004881635445799226,1.1454549217007832,1.0,46.320345253888135,40.09143627399122,-1.102039591354302,-0.4865302478613174,-0.3263264755840076,-0.13824728743624703,15.362578806482308,0.3954982757568324,-0.6766843837946297,0.5704559326171825,-0.7195685606929239,1.860480425927289,-0.07455631403787066,1.2154681792722357,-2.3442984390258736,73.75003201033422,33.935935979523606,0.6450122466550532,3,-0.8513269424438441,-0.6837425231933558,-0.9300909042358363,-0.4063911437988246,-3.284645080566399,3,-0.09816851695204376,-2.092785380091228,27.46365165710449,-7.666729897376487,27.07485580444336,-1.4999988526767984,26.572105407714844,-0.09816851695204376
5302,2001-03-09,26.88045883178711,27.617828369140625,26.74639129638672,27.617828369140625,829584.0,-0.020757048754175278,1.363637304252006,36.668310727490436,44.21487749062416,41.25353995328776,-0.4397874895887739,0.03322013227390386,0.2803542804447652,0.4015353337904557,15.333303913510864,0.8714370727539062,-0.6913056026564135,0.03351631164550639,-1.2189138773952308,1.2859465006862436,-0.5926987828748622,0.659731406165875,-1.713549364471433,47.22221344023479,8.848692298570668,0.6262150945203682,3,-0.2815408706665039,-0.2815408706665039,-0.3603048324584961,0.16339492797851562,-3.0567302703857386,4,-0.10024932764979622,1.1454549217007832,27.45024490356445,-2.092785380091228,27.46365165710449,-7.666729897376487,27.07485580444336,-0.10024932764979622
5303,2001-03-12,26.08946228027344,26.994415283203125,26.06935310363769,26.88045883178711,1043060.0,-0.029426452742625342,-1.2258074879071754,1.0727274608503963,38.6746981343327,41.864332832269554,0.34550808556071644,0.7863994080523398,1.0836070665267918,1.1609690303139502,15.185947855531476,0.9250621795654332,-0.6696530859354155,-0.707875347137449,-1.9991643423489407,0.5834136480740426,-1.3535198447431966,-0.06223084953170144,-0.8628090702362066,0.964587568595571,-37.37310653235005,0.6456444976057464,3,0.5094556808471644,0.5094556808471644,0.43069171905517223,0.954391479492184,-0.1273632049560547,0,-0.06911609200847602,1.363637304252006,26.88045883178711,1.1454549217007832,27.45024490356445,-2.092785380091228,27.46365165710449,-0.06911609200847602
5304,2001-03-13,25.80121994018555,26.21012306213379,25.392314910888672,26.143089294433594,870161.0,-0.01104822847597875,2.4366243467666955,0.43220081502736596,38.95631088914508,42.76286026858043,0.654207570641514,1.015299714179168,1.3904634172050159,1.490575393969042,15.028184594372107,0.8178081512451172,-0.5961835603291554,-0.9253973007202099,-2.273888539804773,0.42309393836435305,-1.599642920262493,-0.25115168117792663,-0.5160178622811884,14.805841837774281,-26.815170151204867,0.6742456195422819,3,0.797698020935055,0.797698020935055,0.7189340591430629,1.2426338195800746,0.884841918945309,1,-0.038191815495661974,-1.2258074879071754,26.08946228027344,1.363637304252006,26.88045883178711,1.1454549217007832,27.45024490356445,-0.038191815495661974
5305,2001-03-14,25.08395957946777,25.834735870361328,24.83593559265137,25.80121994018555,858824.0,-0.02779947469075461,1.5470105424433571,2.098053984088238,37.282231346921186,43.59460743835515,1.4222512647115337,1.6275267565326246,2.083270353026734,2.230731783878891,15.21287490976167,0.9988002777099574,-0.5636433278651651,-1.5230027198791554,-3.0088200279532877,-0.037185411805022994,-2.2659113739162215,-0.7800940658420892,3.070137023925785,8.830541956890121,-34.04901276374925,0.7429086540370657,3,1.411056518554691,1.411056518554691,1.8970503807067907,1.9598941802978551,1.0524272918701207,2,-0.03901653527326987,2.4366243467666955,25.80121994018555,-1.2258074879071754,26.08946228027344,1.363637304252006,26.88045883178711,-0.03901653527326987
5306,2001-03-15,25.09736633300781,25.40572166442871,25.010223388671875,25.204620361328125,969514.0,0.0005344751691840344,-1.809536068505772,0.14953290910009895,41.41024958213279,43.240992678121565,1.4734152530270705,1.5288405446927662,2.08693158251371,2.2378556340409332,15.25848816802749,0.39549827575683594,-0.5079308840741774,-1.4056939125061056,-3.010042575159229,0.19865475014701772,-2.2078682438326673,-0.603519581179544,2.990367050170903,9.397585074661416,-34.80958842318313,0.8021743313265621,3,1.397649765014652,1.397649765014652,1.8836436271667516,1.946487426757816,0.5563793182373118,3,-0.032585493144679734,1.5470105424433571,25.08395957946777,2.4366243467666955,25.80121994018555,-1.2258074879071754,26.08946228027344,-0.032585493144679734
5307,2001-03-16,24.49406433105469,25.13758659362793,24.433734893798828,24.701868057250977,1470756.0,-0.024038458615462832,-3.2857341950769126,1.937491108265659,32.96569106053927,42.074903955361016,1.9625899231522723,1.9735785189648531,2.6385136266718447,2.8650780740257176,16.067841170319735,0.7038516998291016,-0.41487067399338784,-1.8440933227539027,-3.5643583956123166,-0.1238282498954888,-2.7042258591831114,-0.983960786324694,3.5286330963134738,2.35599247393376,-41.27079621304633,0.8601325364292077,3,1.7998514175415004,1.7998514175415004,2.4869456291198695,2.549789428710934,0.9049530029296804,4,-0.013409963475934816,-1.809536068505772,25.09736633300781,1.5470105424433571,25.08395957946777,2.4366243467666955,25.80121994018555,-0.013409963475934816
5308,2001-03-19,24.802419662475586,24.909671783447266,24.433734893798828,24.500768661499023,963100.0,0.012588981855083503,-1.1846070337328511,-1.4516149758143966,38.18183072336007,41.19467590835367,1.5386064303958022,1.5359613556649165,2.2782538285871077,2.5753205792594187,16.894629901177073,0.4759368896484375,-0.3008946474481391,-1.4036819458007805,-3.1714980484506796,0.36413415684911854,-2.287589997125732,-0.5197738944758292,3.076719263549805,20.754741291838954,-23.726707357452057,0.8839080513249498,3,1.4914960861206055,1.4914960861206055,2.2196483612060547,2.241434097290039,0.35527610778808594,0,-0.03945950090324901,-3.2857341950769126,24.49406433105469,-1.809536068505772,25.09736633300781,1.5470105424433571,25.08395957946777,-0.03945950090324901
5309,2001-03-20,24.47395324707031,24.936485290527344,24.42703056335449,24.936485290527344,1595768.0,-0.013243321412798492,1.2028948453608401,-1.5333350194749473,38.65030717683933,39.62850462864253,1.6308358834345036,1.7264543024749308,2.574240314142518,2.91531193335711,17.927597344580967,0.5094547271728551,-0.34232125190228047,-1.588361358642583,-3.430763530309097,0.25404081302393067,-2.50956244447584,-0.6671602728093262,3.267369517666019,3.3332746195004814,-42.78100472365933,0.9212010858332561,3,1.5618829727172887,1.8166103363037145,2.5782794952392614,2.569900512695316,1.0658340454101598,1,0.06080529014760705,-1.1846070337328511,24.802419662475586,-3.2857341950769126,24.49406433105469,-1.809536068505772,25.09736633300781,0.06080529014760705
5310,2001-03-21,23.63603591918945,24.500768661499023,23.52878189086914,24.36669921875,1060215.0,-0.0342371058497124,-1.0567419108773828,1.5797030927835007,33.72592637273516,38.22912475295887,2.088316573040082,2.4219316308971592,3.3652194976611334,3.765350445691144,18.936350456608967,0.9719867706298828,-0.40978465291332,-2.2570189476013205,-4.335376010242971,-0.17866188495966995,-3.2961974789221458,-1.2178404162804952,3.906429313463967,5.714303134879193,-40.20805102086413,1.0391785313208253,3,1.9372692108154332,2.205403327941898,3.456417083740238,3.30307769775391,2.406503677368164,2,0.1290413481503121,1.2028948453608401,24.47395324707031,-1.1846070337328511,24.802419662475586,-3.2857341950769126,24.49406433105469,0.1290413481503121
5311,2001-03-22,23.20031547546387,23.830432891845703,22.664047241210934,23.80361747741699,1551462.0,-0.018434582060007365,2.551004291247376,0.8256908514714881,21.379326584702753,35.69184131896759,2.076111899996558,2.7338436385981737,3.7709317610864588,4.201416001535598,19.425220925417044,1.1663856506347692,-0.5562242671574893,-2.5251554489135692,-4.899266032326569,-0.15104486550056961,-3.712210740620069,-1.3381001572070694,4.021055089846804,21.68019820379762,-19.046926034561675,1.1870552917064991,3,1.6289157867431605,2.2087564468383754,3.8083453178405726,3.7387981414794886,2.9896984100341797,3,0.12655308066733584,-1.0567419108773828,23.63603591918945,1.2028948453608401,24.47395324707031,-1.1846070337328511,24.802419662475586,0.12655308066733584
5312,2001-03-23,24.16559982299805,24.353294372558594,23.87065124511719,23.96449851989746,1339329.0,0.041606518176662055,-1.4827586206896823,-0.3333343871718445,32.21011572641888,34.97355438475495,0.7657532507984826,1.7122156265849284,2.783535946764097,3.2280451973537403,19.120783094761627,1.152978897094723,-0.7738427896263929,-1.4683702468872042,-3.937790631306388,1.0010501375319798,-2.703080439096798,-0.23366005467761042,2.600038409902652,66.07672241004812,29.345160895490352,1.2347101922095924,3,0.27148532867431285,1.2434720993041957,2.843060970306393,2.773513793945309,2.4601325988769496,4,0.06158116658171364,2.551004291247376,23.20031547546387,-1.0567419108773828,23.63603591918945,1.2028948453608401,24.47395324707031,0.06158116658171364
5313,2001-03-26,25.130882263183594,25.13758659362793,24.09856605529785,24.145490646362305,1358424.0,0.039944485022337384,1.080537143446403,4.899976288708596,36.54917275991109,34.70609459261784,-0.39091186194906413,0.6854626728319744,1.802850877885426,2.2488349518296893,18.75954416544264,1.0390205383300781,-0.951904272225292,-0.4417520523071303,-2.8963887097375967,2.012884605123336,-1.6690703810223653,0.7855662764081046,1.2245968705481332,99.72895800352701,66.1191189932208,1.2273183287152332,3,-0.8814907073974609,0.27818965911865234,1.8275032043457031,1.8082313537597656,1.535070419311527,0,0.010669544665910635,-1.4827586206896823,24.16559982299805,2.551004291247376,23.20031547546387,-1.0567419108773828,23.63603591918945,0.010669544665910635
5314,2001-03-27,25.352094650268555,25.40572166442871,24.802419662475586,25.00351905822754,1656036.0,0.008802412297678641,1.6470504548383587,0.35374320837583645,35.04274797609138,34.457263106970075,-0.7627430402376802,0.4264568785103364,1.5495799016423817,1.9987846896503,18.6562339608208,0.603302001953125,-1.0882287577939707,-0.18266572952270366,-2.6257673312079035,2.260435872162496,-1.4042165303653036,1.0388850713198963,0.634241294211094,98.04400501729828,67.13152008272013,1.2215508008426,3,-1.3172101974487305,0.056977272033691406,1.6062908172607422,1.5870189666748047,0.12065887451171875,1,-0.007667961274467006,1.080537143446403,25.130882263183594,-1.4827586206896823,24.16559982299805,2.551004291247376,23.20031547546387,-0.007667961274467006
5315,2001-03-28,24.46725082397461,25.34539031982422,24.39351463317871,25.07055282592773,985626.0,-0.0349021979643237,-1.5357170076875784,-1.730763758932763,31.19189617966326,33.32189050669568,0.02840839288857211,1.278659950598815,2.365760028245795,2.846007746487331,18.15312582701032,0.9585800170898438,-1.1584400769667162,-1.0051683425903306,-3.4922395506545385,1.4819028654738773,-2.2487039466224346,0.23836726144177334,1.1868562501781668,65.77015737147003,38.612560228947046,1.2435356040321044,3,-0.43236637115478516,0.9418210983276367,2.5078930854797363,2.47186279296875,1.1864948272705114,2,0.04383559379932134,1.6470504548383587,25.352094650268555,1.080537143446403,25.130882263183594,-1.4827586206896823,24.16559982299805,0.04383559379932134
5316,2001-03-29,23.95779609680176,24.55439376831055,23.69636535644531,24.23263359069824,929087.0,-0.02082190315691912,-1.1512586556486462,0.4555554150437463,31.431020697220276,33.15137157743801,0.4014303237556369,1.7422880599475192,2.8032673881942785,3.3091456560996484,17.53898724549513,0.8580284118652415,-1.2343838808042165,-1.428820133209225,-4.003494318454404,1.1458540520359541,-2.7161572258318145,-0.1414830405866354,1.4479255676269496,15.294104519664073,-8.940228734802867,1.2873370926225904,3,0.07708835601806285,1.4512758255004847,3.0173478126525843,2.981317520141598,1.6222114562988246,3,0.08701733211737928,-1.5357170076875784,24.46725082397461,1.6470504548383587,25.352094650268555,1.080537143446403,25.130882263183594,0.08701733211737928
5317,2001-03-30,24.024829864501953,24.46725082397461,23.562297821044922,24.12537956237793,1407653.0,0.0027979939151889788,1.3076934301243934,0.3658514580759876,35.55348959868114,32.85933367469592,0.2914890701163131,1.55710760583732,2.6595298550023045,3.1970525665073097,18.14701522106622,0.9049530029296875,-1.2488747495290298,-1.2360984802246087,-3.8194041657182822,1.347207205269065,-2.5277513229714437,0.05555436252222634,1.3205604553222656,25.09092225952808,-2.000670576180898,1.2916528427468363,3,0.010054588317871094,1.384242057800293,2.7860817909240723,2.9142837524414062,1.3004493713378906,4,0.09012276187625701,-1.1512586556486462,23.95779609680176,-1.5357170076875784,24.46725082397461,1.6470504548383587,25.352094650268555,0.09012276187625701
5318,2001-04-02,23.897464752197266,24.433734893798828,23.71647453308105,24.36669921875,1422869.0,-0.005301394974408402,1.3777670989484985,4.666691958950623,36.372362102420894,32.6062286664272,0.3095379613408724,1.5534685143408282,2.700376533678668,3.2781602838698305,18.787901783967758,0.717260360717777,-1.309858886206701,-1.229731559753418,-3.804145618920753,1.344682499413917,-2.5169385893370837,0.05747546983024776,1.1797912597656257,18.18176174487964,-10.03164321687687,1.2872070295836673,4,0.1374197006225586,1.5116071701049805,2.7358078956604004,3.0416488647460938,1.2736377716064453,0,0.11416556935927202,1.3076934301243934,24.024829864501953,-1.1512586556486462,23.95779609680176,-1.5357170076875784,24.46725082397461,0.11416556935927202
5319,2001-04-03,23.227130889892575,23.763397216796875,23.03273200988769,23.763397216796875,1517300.0,-0.02805041745037229,1.725008713961558,1.1428536587348763,36.61837432807538,32.927611772576114,0.8765939174081865,2.0245606680875454,3.3016315758221424,3.898538151072149,20.401011739420348,0.8647327423095739,-1.287878268480089,-1.7076791763305685,-4.244056973263731,0.8286986206025944,-2.975868074797148,-0.43949027786398887,1.6088042449951203,8.405862602773267,-21.339833624853256,1.2681888984665812,4,0.8077535629272496,2.1819410324096715,3.4061417579650914,3.711982727050785,2.171886444091797,1,0.14805194016015855,1.3777670989484985,23.897464752197266,1.3076934301243934,24.024829864501953,-1.1512586556486462,23.95779609680176,0.14805194016015855
5320,2001-04-04,23.924278259277344,24.09856605529785,22.389209747314453,22.791412353515625,2489052.0,0.030014355741549537,1.3076932980731348,-2.1125061353402574,42.30430813398279,35.25260972249612,0.25103228163625246,1.105327401148763,2.547484648018937,3.1556504437014468,22.343698780138837,1.7093563079833984,-1.3110563434917708,-0.8335631370544441,-3.107328162191532,1.440201888082644,-1.970445649622988,0.30331937551409993,0.6944680862426758,70.89783118095797,36.984608617456914,1.1368825125685436,4,-0.02681255340576172,1.3473749160766602,2.7089943885803223,3.0148353576660156,1.3674850463867223,2,0.06472401168058073,1.725008713961558,23.227130889892575,1.3777670989484985,23.897464752197266,1.3076934301243934,24.024829864501953,0.06472401168058073
5321,2001-04-05,24.75549507141113,24.970001220703125,24.40021705627441,24.433734893798828,927147.0,0.03474365258276735,-1.9310197654053542,0.28402318048044295,51.66524155570115,37.41429037019415,-0.3759144626383417,0.06521930064024062,1.6636999443782194,2.2864072167241325,24.014883586139568,1.0457229614257812,-1.2967993460972416,0.13239116668700746,-1.756380092311339,2.021162425685354,-0.8119944628121658,1.0767767961861807,-2.366285324096676,91.68835795127835,51.561622975469824,0.9443856294991726,4,-0.8580293655395472,0.5161581039428746,1.8526401519775426,2.18361854553223,0.5496749877929723,3,0.03628489663579115,1.3076932980731348,23.924278259277344,1.725008713961558,23.227130889892575,1.3777670989484985,23.897464752197266,0.03628489663579115
5322,2001-04-06,24.185710906982425,24.75549507141113,23.863948822021484,24.75549507141113,970409.0,-0.023016472212939898,2.129417435753263,-1.7708349387948639,46.19834813745127,38.486420967698606,0.22017636104592953,0.44561543449718144,2.1840165245626544,2.829851716378055,25.968037807875042,0.8915462493896449,-1.1800914593442116,-0.30265560150145987,-1.8706243294194955,1.2653131264165758,-1.0866399654604777,0.48132876245755796,-1.7965011596679723,69.61047330604754,25.916593204566766,0.7839843639590182,4,-0.2882452011108434,1.0859422683715785,2.4634823799133265,2.753402709960934,1.2535266876220632,4,0.057649603581246156,-1.9310197654053542,24.75549507141113,1.3076932980731348,23.924278259277344,1.725008713961558,23.227130889892575,0.057649603581246156
5323,2001-04-09,24.2862606048584,24.51417350769043,24.132083892822266,24.33318328857422,1179558.0,0.004157400965499214,-1.1509446117669797,0.08235168094372632,48.809532162653205,40.01606365509437,-0.01428467998277938,0.2140207923509081,2.0449528708601505,2.70528649719742,27.387395860060327,0.38208961486816406,-0.9350088993774541,-0.11194581985473562,-1.4878864923394595,1.2639948526299882,-0.7999161560970975,0.5760245163876263,-1.8454350280761709,73.50655320683656,23.686693721497974,0.6879703362423618,4,-0.4189605712890625,0.9853925704956055,2.3629326820373535,2.0244140625,1.903753280639652,0,0.04278215769345706,2.129417435753263,24.185710906982425,-1.9310197654053542,24.75549507141113,1.3076932980731348,23.924278259277344,0.04278215769345706
5324,2001-04-10,24.81582450866699,25.037036895751953,24.252742767333984,24.46725082397461,1153154.0,0.021805081993670594,-1.0172438744999153,-7.428681760903952,57.78759638039543,42.971141455175726,-0.7017106394056967,-0.41439802135993276,1.480073486403235,2.155880565094119,28.09215496944897,0.7842941284179688,-0.7944377410905155,0.4668878555297802,-0.7600182421135422,1.6937939531731026,-0.146565193291881,1.0803409043514414,-2.3244154190063426,91.64551253976289,34.74928727878548,0.6134530488216617,4,-1.1027011871337855,0.45582866668701527,1.7495770454406774,1.4948501586914098,1.9506778717041016,1,0.014316591214313279,-1.1509446117669797,24.2862606048584,2.129417435753263,24.185710906982425,-1.9310197654053542,24.75549507141113,0.014316591214313279
5325,2001-04-11,24.10527038574219,25.10407066345215,23.830432891845703,24.970001220703125,1829979.0,-0.028633105568450223,1.2485158683390858,-2.480769125541046,55.76431824836321,45.674841183080495,-0.05353280102844238,0.2309148953279454,2.1216916262910352,2.827542285867583,28.51182461865563,1.2736377716064453,-0.7704244813106236,-0.1947318077087381,-1.3753998737051063,0.9859362582876301,-0.785065840706924,0.3956022252894478,-1.5120361838378926,21.578937121960045,-38.128943435507665,0.5903340329981845,4,-0.35863018035889027,1.1663827896118129,2.404828548431393,2.2054042816162074,3.4321174621581996,2,0.05367070883417302,-1.0172438744999153,24.81582450866699,-1.1509446117669797,24.2862606048584,2.129417435753263,24.185710906982425,0.05367070883417302
5326,2001-04-12,24.279556274414066,24.460546493530273,23.6628475189209,24.10527038574219,1009047.0,0.007230198453818781,1.9750104923210832,-0.20154929328933752,50.80721388127933,47.36969943670252,-0.19822237819904842,-0.008201165519825082,1.8756160142969307,2.611637812761181,28.995205156659864,0.797698974609375,-0.7545597372607986,0.020444583892825108,-1.099008190293528,1.1398973580791782,-0.5392818032003497,0.5801709709859999,-1.535671884816896,42.790650277389815,-15.446060438311292,0.5597263870931762,4,-0.5329160690307653,0.7373695373535121,2.4031538963317836,2.0311183929443324,3.9214630126953054,3,0.04168968410335694,1.2485158683390858,24.10527038574219,-1.0172438744999153,24.81582450866699,-1.1509446117669797,24.2862606048584,0.04168968410335694
5327,2001-04-16,24.16559982299805,24.6750545501709,23.89076232910156,24.44714164733887,1224610.0,-0.004693514581899705,1.1272759724051176,-1.6154022938189458,42.22462169840715,48.019950502923216,-0.06950720951596523,0.08420296304690211,1.9184360567925545,2.6815525933886946,28.980780838502174,0.7842922210693395,-0.6233843384269768,-0.07708864212035849,-1.191654993400732,1.0374777091600151,-0.6343718177605453,0.4801945335198283,-1.280104256969583,34.883724007961966,-17.35661840346875,0.5572831756401861,4,-0.41895961761474965,0.8379192352294886,2.517110347747799,2.354554176330563,4.611909866333001,0,0.047156712208795915,1.9750104923210832,24.279556274414066,1.2485158683390858,24.10527038574219,-1.0172438744999153,24.81582450866699,0.047156712208795915
5328,2001-04-17,23.82372856140137,24.10527038574219,23.42823028564453,23.46174621582031,1447633.0,-0.014147021555464434,-2.1562595864436185,-1.285714285714311,37.92370799542088,48.164987577072715,0.2914541358945435,0.36785379687455233,2.193672391733653,2.9796229298664834,29.08410374877064,0.7373695373535192,-0.46119489995900764,-0.3700253486633258,-1.4669169177652002,0.7268662204385485,-0.9184711332142648,0.17842043588761314,-0.8051184895274837,23.599996813195403,-21.902725377801467,0.5484457845509372,4,-0.07708835601806996,0.8680839538574183,2.7751893997192347,2.6964254379272425,4.933670043945309,1,0.06781092342617301,1.1272759724051176,24.16559982299805,1.9750104923210832,24.279556274414066,1.2485158683390858,24.10527038574219,0.06781092342617301
5329,2001-04-18,25.962099075317386,26.21012306213379,24.031532287597656,24.09186363220215,2640767.0,0.08975801199231892,-1.188550724082299,5.166648224551106,59.8585417482729,50.1154579786605,-1.584823611354171,-1.7426592653911719,-0.0006089066856986847,0.8047586479291589,28.459460079484707,2.3863945007324183,-0.29641280344806376,1.693937873840337,0.34425043649946474,3.0436253111812093,1.019094155169899,2.368781592510775,-2.8183613679488033,91.08434412308988,46.15648282751572,0.6748437186704369,4,-1.1429224014282262,-1.6624326705932653,0.6368188858032191,0.5580549240112269,3.0768413543701136,2,0.008778751268126328,-2.1562595864436185,23.82372856140137,1.1272759724051176,24.16559982299805,1.9750104923210832,24.279556274414066,0.008778751268126328
5330,2001-04-19,26.68606185913086,26.71957778930664,25.85484504699707,26.3106746673584,1364540.0,0.027885371737979225,2.9091116811450495,0.20071654248364643,67.4978659751668,51.87463846971224,-2.0962743548201175,-2.3467235705902425,-0.7676041087335008,0.05014826978488074,27.170599435829747,0.8647327423095703,-0.10077063408782294,2.265399360656737,0.5711741749769992,3.9596245463364745,1.4182867678168662,3.1125119534966075,-3.2970133233810586,98.98169579059976,48.227300884066224,0.8471125928398692,4,-1.6121578216552734,-2.1316680908203125,-0.0871438980102539,-0.1659078598022461,2.2858448028564453,3,0.0030143271669254013,-1.188550724082299,25.962099075317386,-2.1562595864436185,23.82372856140137,1.1272759724051176,24.16559982299805,0.0030143271669254013
5331,2001-04-20,26.13638687133789,26.47825813293457,25.975505828857425,26.3106746673584,1025158.0,-0.02059783083373512,-1.0270231819527742,-0.46428807332923466,62.75304753720291,53.71404951412909,-1.4864350506411803,-1.6504254546326287,-0.2658588828118269,0.5496131784131641,25.28047381250069,0.710556030273434,0.14822532509052877,1.5689208030700676,-0.18774066322242788,3.325582269362563,0.6905900699238217,2.4472515362163136,-2.414285410232406,82.28108951364558,27.112202196019794,0.8783307331462471,4,-1.0624828338623047,-1.5819931030273438,0.3586292266845703,0.38376712799072266,2.2858448028564453,4,0.053603467972035856,2.9091116811450495,26.68606185913086,-1.188550724082299,25.962099075317386,-2.1562595864436185,23.82372856140137,0.053603467972035856
5332,2001-04-23,25.65374565124512,26.41122436523437,25.53308486938477,26.41122436523437,720385.0,-0.0184662563524437,1.318585274099369,4.346137430644432,60.170828052578365,54.97641572412076,-0.8645728901493079,-1.107354370584737,0.16052721095197953,0.9840797017876852,23.948865273609076,0.8781394958496023,0.3092519844002446,1.011872291564945,-0.7983682049318155,2.8221127880617054,0.10675204331656474,1.9169925398133252,-1.6318965573195214,67.61714960587952,7.448683856855837,0.9051202482483797,4,-0.5798416137695348,-1.0993518829345739,0.8412704467773402,0.8664083480834925,2.4601306915283203,0,0.09929441378633985,-1.0270231819527742,26.13638687133789,2.9091116811450495,26.68606185913086,-1.188550724082299,25.962099075317386,0.09929441378633985
5333,2001-04-24,25.39901733398437,25.640338897705078,25.27165412902832,25.606821060180664,897312.0,-0.009929478553490911,1.6829105798258093,0.2743360603519765,63.213708816457675,55.57931710590546,-0.48656844371124564,-0.8764438009737923,0.3695755155875524,1.1993663614841132,23.567019631939033,0.3820915222168004,0.32104621787707543,0.7437372207641566,-1.085622925142765,2.573097366671078,-0.17094285218930594,1.6584172937176191,-1.107395370520667,50.87283848124247,-15.188780191098004,0.9146800729534615,4,-0.3251132965087855,-0.8446235656738246,0.89489841461182,1.0624828338623082,3.0165100097656286,1,0.13301665615331482,1.318585274099369,25.65374565124512,-1.0270231819527742,26.13638687133789,2.9091116811450495,26.68606185913086,0.13301665615331482
5334,2001-04-25,25.157695770263672,25.34539031982422,24.63483428955078,25.33868789672852,1716752.0,-0.009501216545012015,6.310361067503925,0.8709763283738285,57.94473700763878,55.82158585693608,-0.21417544073813133,-0.6855830485312033,0.5571490074953154,1.397435717661299,23.649346193637637,0.7641830444335902,0.429801349871223,0.5121356010437026,-1.3036509925194792,2.3279221946068844,-0.3957576957378883,1.4200288978252935,-0.6232782242156745,25.080374673149098,-38.701873419330454,0.9078932967815916,4,-0.08379173278808594,-0.603302001953125,1.1362199783325195,1.3038043975830078,2.8757400512695312,2,0.14308555393764832,1.6829105798258093,25.39901733398437,1.318585274099369,25.65374565124512,-1.0270231819527742,26.13638687133789,0.14308555393764832
5335,2001-04-26,25.53978729248047,25.91517639160156,25.11077308654785,25.325279235839844,1166281.0,0.015187858447212266,-1.5000088917869416,-1.1851789402689141,55.36205387938627,56.32767919005908,-0.4150258539456253,-1.0363364529599721,0.1162131979483334,0.9952813979101727,23.236958688591024,0.8044033050537074,0.5232736009212857,0.8406002998352058,-1.0159083492742873,2.697108948944699,-0.08765402471954076,1.7688546243899523,-0.9049530029296875,49.09088087243982,-10.700364759880351,0.9282543245547472,4,-0.4658832550048828,-0.9853935241699219,0.6234126091003418,0.918360710144043,2.869037628173828,3,0.13700792011831942,6.310361067503925,25.157695770263672,1.6829105798258093,25.39901733398437,1.318585274099369,25.65374565124512,0.13700792011831942
5336,2001-04-27,26.042539596557614,26.14979362487793,25.53978729248047,25.64704132080078,1163895.0,0.019685062303755663,1.0,1.8437455541328616,62.81221038013392,58.61518904358427,-0.7167765238104344,-1.4491981155484446,-0.431030008323777,0.47853089781276736,22.23614000034911,0.6100063323974609,0.5110622628076698,1.2391154289245563,-0.6753224418517547,3.1535532997008673,0.2818964935364008,2.196334364312712,-1.4077053070068324,79.24528099297781,19.84116701356986,0.9572189353881558,4,-0.9686355590820277,-1.4881458282470668,-0.3351674079894984,-0.0335159301757777,2.8489265441894567,4,0.1124839247942202,-1.5000088917869416,25.53978729248047,6.310361067503925,25.157695770263672,1.6829105798258093,25.39901733398437,0.1124839247942202
5337,2001-04-30,26.19001388549805,26.41122436523437,26.00902366638184,26.00902366638184,611037.0,0.005662822874614282,-3.4444467863126382,0.4576258108075564,63.05147573215185,61.40716323655438,-0.6111584920457922,-1.5032158877400796,-0.6420802495616229,0.3090773930852855,21.073857178623605,0.40220069885253196,0.580574031785364,1.2783305168151884,-0.6947042591809982,3.251365292811375,0.29181312881709687,2.26484790481328,-1.346705245971684,87.54719007022177,28.690688795327063,0.986517387998093,4,-0.814458847045902,-1.6356201171875036,-1.0708622932434118,-0.613357543945316,2.084743499755856,0,0.0852316382288103,1.0,26.042539596557614,-1.5000088917869416,25.53978729248047,6.310361067503925,25.157695770263672,0.0852316382288103
5338,2001-05-01,26.625732421875,26.846942901611328,25.74088859558105,26.0760555267334,1105118.0,0.01663681960161978,1.2297282488536923,3.0370530398035642,62.56984587081787,61.70841925017048,-0.6790203637204186,-1.8172298023511715,-1.1263850967553424,-0.15902005312970147,19.984469588368473,1.106054306030277,0.7105274507342578,1.5776356697082505,-0.4757705946284432,3.6310419340449442,0.5509325375399037,2.6043388018765974,-1.5947968673706043,90.00001724462011,33.8332662159825,1.0267031321683475,5,-0.8848438262939453,-2.0076560974121094,-1.7026538848876953,-1.0490760803222656,1.5283641815185547,1,0.055891191923637784,-3.4444467863126382,26.19001388549805,1.0,26.042539596557614,-1.5000088917869416,25.53978729248047,0.055891191923637784
5339,2001-05-02,26.66595268249512,26.74639129638672,26.34419059753418,26.625732421875,754547.0,0.0015105785629798696,3.000056908178654,0.07317073170732354,69.60985512309995,61.94308471105194,-0.6804565918689569,-1.6723552988486645,-1.2127006086880598,-0.221679653196297,18.37223762550696,0.40220069885253906,0.9352535353644704,1.4459148406982472,-0.5402760911397522,3.4321057725362465,0.4528193747792493,2.439010306617245,-1.4170962463378949,89.57531587371884,27.83409758618098,0.9930954659189996,5,-0.925064086914066,-2.04787635803223,-1.8367209434509313,-1.0892963409423864,1.1931972503662074,2,0.06561080648745721,1.2297282488536923,26.625732421875,-3.4444467863126382,26.19001388549805,1.0,26.042539596557614,0.06561080648745721
5340,2001-05-03,25.472753524780273,26.51177406311035,25.2984676361084,26.51177406311035,1248927.0,-0.0447461664663541,1.3354811233125163,-25.8332621994571,57.904079961246445,61.40431053594567,0.36043940530746,-0.37650371315560704,-0.06982321356893095,0.951948339744149,16.284996140837045,1.3674850463867223,1.2145142900665142,0.17529191970825053,-1.7167143683913224,2.0672982078078235,-0.7707112243415359,1.121295063758037,1.3741893768310547,11.25532273938316,-50.69847215361273,0.9460031440497868,5,0.26813507080078125,-0.8546772003173828,-0.7507753372192383,0.10390281677246094,1.9908981323242152,3,0.10052632489306101,3.000056908178654,26.66595268249512,1.2297282488536923,26.625732421875,-3.4444467863126382,26.19001388549805,0.10052632489306101
5341,2001-05-04,25.65374565124512,25.80121994018555,25.204620361328125,25.50627136230469,843607.0,0.007105322410032144,1.6969653858258373,-0.14193587470123692,59.77112373990691,61.35989894564885,0.11598156123043779,-0.5130553663495867,-0.28494427884241347,0.7542457063766896,15.192149483573852,0.5965995788574254,1.1615730663527017,0.3113715171813993,-1.5690755133901284,2.191818547752927,-0.6288519981043628,1.2515950324671614,1.1622277450561498,27.346960106846506,-36.45999462614509,0.9402235152857638,5,0.08714294433593395,-1.0356693267822301,-0.9317674636840856,-0.07708930969238637,1.6490249633789027,4,0.10739481504430737,1.3354811233125163,25.472753524780273,3.000056908178654,26.66595268249512,1.2297282488536923,26.625732421875,0.10739481504430737
5342,2001-05-07,25.580007553100586,25.874956130981445,25.50627136230469,25.67385482788086,397264.0,-0.002874359914025071,-2.0555718023095584,-0.6363636363636364,61.95254062687242,61.219769146806044,0.19909711697177812,-0.3473110308488927,-0.22895917636159524,0.8126817536248048,13.664346454440965,0.36868476867675426,0.9678349151486749,0.1679185867309556,-1.6337053344972077,1.969542507959119,-0.732893373883126,1.0687305473450373,1.1715117218017603,22.85709308402532,-44.13408118755348,0.9008119606140816,5,0.16088104248046875,-0.9619312286376953,-0.8580293655395508,-0.0033512115478515625,1.4881458282470703,0,0.12945494956451253,1.6969653858258373,25.65374565124512,1.3354811233125163,25.472753524780273,3.000056908178654,26.66595268249512,0.12945494956451253
5343,2001-05-08,25.325279235839844,25.640338897705078,25.13758659362793,25.472753524780273,742315.0,-0.009958101721899815,1.0833211484123377,1.5714285714285714,44.17177871273144,59.6894404473719,0.4942403565399367,-0.011331902334539734,-0.006979345186472585,1.0437818320574053,12.17152715710206,0.5027523040771484,0.8358795119832401,-0.13876066207885884,-1.8619065014807141,1.5843851773229964,-1.0003335817797883,0.7228122576220706,1.3643640825195327,11.666589604695801,-50.117453394462885,0.8615729197009278,5,0.6535787582397461,-0.7072029113769531,-0.6033010482788086,0.2513771057128906,1.5216636657714844,1,0.11646379579657373,-2.0555718023095584,25.580007553100586,1.6969653858258373,25.65374565124512,1.3354811233125163,25.472753524780273,0.11646379579657373
5344,2001-05-09,25.17110252380371,25.41912651062012,24.936485290527344,25.325279235839844,513176.0,-0.006087858325287243,1.8235261299158845,1.0454480787387317,34.52056278870171,57.373719215073606,0.7269671755442246,0.18005771299922202,0.11997790877653003,1.1691801210266455,11.289264730975908,0.482641220092777,0.7519225353638639,-0.31070127487182475,-2.0129083878912617,1.3915058381476122,-1.1618048313815414,0.540402281637892,1.425417391071779,14.893601564344566,-40.442561902717166,0.8511035565097179,5,0.720611572265625,-0.5530261993408203,-0.4491243362426758,0.40555381774902344,2.145074844360355,2,0.11850867782882757,1.0833211484123377,25.325279235839844,-2.0555718023095584,25.580007553100586,1.6969653858258373,25.65374565124512,0.11850867782882757
5345,2001-05-10,25.39901733398437,25.606821060180664,25.17110252380371,25.17110252380371,1392735.0,0.00905462166248494,-2.823521043073653,-1.4782700134845685,41.93549463762564,55.05408413257269,0.533038964085236,0.05695700450954533,-0.12031913352234724,0.9161958976199571,9.982629489804735,0.4357185363769531,0.6638553202891515,-0.14747381210327504,-1.7230431038816434,1.4280954796750933,-0.935258457992461,0.6403108337859109,1.0646998109432673,49.28571283399925,-2.5329563315127714,0.7877846458891848,5,0.4926967620849645,-0.7809410095214808,-0.6770391464233363,0.17763900756836293,1.7562789916992223,3,0.09685936138896412,1.8235261299158845,25.17110252380371,1.0833211484123377,25.325279235839844,-2.0555718023095584,25.580007553100586,0.09685936138896412
5346,2001-05-11,25.291763305664066,25.573305130004886,25.037036895751953,25.39901733398437,759023.0,-0.004222762908894007,1.3529328077795142,-0.4705882352940938,45.68689703760099,53.12468649984481,0.5840106956296651,0.25711353319437436,-0.025652315714605578,1.0135573373019362,8.532720765109634,0.5362682342529332,0.6497573045916312,-0.30533819198608114,-1.7707300000267239,1.1600536160545616,-1.0380340960064025,0.4273577120342402,1.0497752909115476,37.857118177993954,-11.468964098844438,0.7326959040203218,5,0.5999507904052699,-0.15417671203613637,-0.7072038650512731,0.14747428894042613,1.5149593353271449,4,0.08587334640104083,-2.823521043073653,25.39901733398437,1.8235261299158845,25.17110252380371,1.0833211484123377,25.325279235839844,0.08587334640104083
5347,2001-05-14,25.3051700592041,25.40572166442871,25.037036895751953,25.291763305664066,441719.0,0.0005300837817439064,2.4374605432801317,-0.12499999999997516,48.813558177678644,51.59621008949601,0.4826444838914661,0.3514783810643145,-0.07962719905153293,0.9862217780502647,7.27300379176628,0.3686847686767578,0.6366514287187357,-0.3489099502563491,-1.6604874152442264,0.9626675147315282,-1.0046986827502877,0.3068787822375896,0.9239642728876518,52.38088786034437,3.116186697704009,0.6557887324939378,5,0.5362682342529297,-0.16758346557617188,-0.7206106185913086,0.13406753540039062,1.0658340454101527,0,0.07894041220613524,1.3529328077795142,25.291763305664066,-2.823521043073653,25.39901733398437,1.8235261299158845,25.17110252380371,0.07894041220613524
5348,2001-05-15,25.43923759460449,25.472753524780273,25.15099334716797,25.204620361328125,514518.0,0.005298029417969641,1.1333409210185204,17.49992886613042,53.65854021248969,49.82384176609487,0.18167867130720694,0.36327142509160737,-0.25462196013050686,0.8482290305435534,5.575252438897987,0.3217601776123047,0.5193626458825555,-0.29561786651611754,-1.2942058949100321,0.702970161877797,-0.7949118807130731,0.20367614768083797,0.6864848141621103,75.00007113407582,21.739484255926456,0.49929401419695685,5,0.284892082214359,-0.30165100097655895,-0.8546781539916957,3.552713678800501e-15,0.9920959472656321,1,0.06403162754722858,2.4374605432801317,25.3051700592041,1.3529328077795142,25.291763305664066,-2.823521043073653,25.39901733398437,0.06403162754722858
5349,2001-05-16,26.19001388549805,26.364301681518555,25.13758659362793,25.50627136230469,1204322.0,0.02951253110874652,1.3766222248499882,2.914289430682851,57.710649239262544,49.80234946365221,-0.7193574351917569,-0.3895257700829866,-1.0546528489641034,0.12193593749494269,5.7726271909582465,1.226715087890625,0.39931464643241554,0.44376268386841033,-0.5708181746455487,1.4583435423823694,-0.0635277453885692,0.9510531131253899,-1.2535285949707067,86.86864912792521,31.71409609159266,0.5072904292569794,5,-0.5396203994751012,-1.0524272918701207,-1.6205372810363805,-0.7507762908935582,-0.2815418243408203,2,0.025083187011101016,1.1333409210185204,25.43923759460449,2.4374605432801317,25.3051700592041,1.3529328077795142,25.291763305664066,0.025083187011101016
5350,2001-05-17,26.76650238037109,26.96760368347168,26.324079513549805,26.35759735107422,1055591.0,0.022011767439048757,-1.7042199334749328,0.5980394891736679,58.4374890242509,49.654167828579325,-1.2214799261413987,-1.011541109074269,-1.6872465882319396,-0.42981332121921056,6.133754236537885,0.7775897979736293,0.2582359936131162,1.0162291526794398,-0.014547036678184355,2.047005342037064,0.5008410580006277,1.5316172473582519,-1.8014607620239218,89.5833024591644,35.92796692286426,0.5153880946788115,5,-0.8144578933715785,-1.5685853958129847,-2.2741141319274867,-1.327264785766598,-0.9451732635498011,3,0.02053592882557842,1.3766222248499882,26.19001388549805,1.1333409210185204,25.43923759460449,2.4374605432801317,25.3051700592041,0.02053592882557842
5351,2001-05-18,27.53738784790039,27.55749893188477,26.86705207824707,26.88045883178711,1301587.0,0.028800381035014144,-1.019610687406211,1.6065564594372854,63.710753053812596,49.84952476490601,-1.8965099526082234,-1.7624470754471844,-2.506004106409229,-1.1825980572763086,6.704803878938639,0.790996551513679,0.07661304726166307,1.7170645713806145,0.41982640327649534,3.0143027394847337,1.0684454873285567,2.3656836554326723,-2.4922437469482404,99.20208740714716,47.77525886143292,0.6486190840520595,5,-1.290395736694336,-2.044523239135742,-3.0282411575317383,-2.0981502532958984,-2.138370513916019,4,-0.013875372795968732,-1.7042199334749328,26.76650238037109,1.3766222248499882,26.19001388549805,1.1333409210185204,25.43923759460449,-0.013875372795968732
5352,2001-05-21,28.20101928710937,28.20101928710937,27.383211135864254,27.617828369140625,1074835.0,0.02409928795260008,1.8045983778126977,0.8877533244294702,65.31939267314036,52.19925964939589,-2.401830261258329,-2.3457249783951504,-3.192414440516959,-1.8280997635452572,7.588558979114428,0.8178081512451172,0.08394778623590327,2.2533323287963825,0.5794485468449047,3.9272161107478603,1.4163904378206453,3.0902742197721196,-3.0051338963012633,100.0,51.24435605497657,0.8369418909757386,5,-1.632266998291012,-2.3863945007324183,-3.819236278533932,-2.7617816925048793,-3.28464317321777,0,-0.049441356424854144,-1.019610687406211,27.53738784790039,-1.7042199334749328,26.76650238037109,1.3766222248499882,26.19001388549805,-0.049441356424854144
5353,2001-05-22,28.77750968933105,28.92498207092285,27.90607261657715,28.12058067321777,1548776.0,0.020442183183257967,1.140849924657738,1.1264390371533297,68.59501689075694,55.985310105179806,-2.7235318829026802,-2.7996701035002296,-3.759954435846357,-2.3909516334417518,8.48102801796872,1.0189094543457031,0.08134213093675768,2.6608981132507274,0.5862333641203605,4.735562862381094,1.6235657386855422,3.6982304878159127,-3.341213586818842,96.10623230460395,50.344703063006165,1.037332374565184,5,-1.7965002059936488,-2.6009035110473597,-4.402430057525631,-3.338272094726559,-3.8276176452636648,1,-0.08362452521765573,1.8045983778126977,28.20101928710937,-1.019610687406211,27.53738784790039,-1.7042199334749328,26.76650238037109,-0.08362452521765573
5354,2001-05-23,28.75739860534668,28.958499908447266,28.47585868835449,28.656848907470703,1600392.0,-0.0006988472665453438,-1.0869611833450692,0.15306021717670287,86.45828922743412,60.93228728182519,-2.3928390072822907,-2.6309406349671463,-3.7216497657044165,-2.3524977830961653,8.903685667084693,0.482641220092777,0.07595994588643862,2.4608018875122077,0.1279042432959585,4.793699531728457,1.294353065404085,3.6272507096203306,-2.9722339059934058,92.36639286994233,40.49516724307793,1.1664488221081244,5,-1.7596302032470703,-2.2623825073242188,-4.538172245025635,-3.485745429992676,-3.5192623138427734,2,-0.0808857955268627,1.140849924657738,28.77750968933105,1.8045983778126977,28.20101928710937,-1.019610687406211,27.53738784790039,-0.0808857955268627
5355,2001-05-24,29.0389404296875,29.15959930419922,28.48926544189453,28.656848907470703,1330229.0,0.009790239659872357,1.150541845395079,3.800026556898154,86.75395751508528,65.49529400154566,-2.3509913424231996,-2.7793945523476893,-3.9582283680401176,-2.6312663959387628,9.941843035970068,0.6703338623046875,0.2593376773253908,2.5673860549926744,-0.03572702588023091,5.17049913586558,1.2658295145562235,3.868942595429125,-2.872975505242948,94.73690778772917,38.12093720365022,1.301556540436452,5,-1.940622329711914,-2.1417236328125,-4.479518890380859,-3.767287254333496,-3.1036548614501953,3,-0.10780243088104846,-1.0869611833450692,28.75739860534668,1.140849924657738,28.77750968933105,1.8045983778126977,28.20101928710937,-0.10780243088104846
5356,2001-05-25,28.971906661987305,29.193117141723636,28.7238826751709,28.89146614074707,1057082.0,-0.0023084095600012233,-1.2580657004653724,0.2105268412487645,86.8804392639891,69.72494745558016,-1.9076396972187375,-2.6157588249929695,-3.84651547819972,-2.541083331539511,11.260245506887431,0.4692344665527379,0.5301808509968176,2.3538839340209954,-0.46804476221768,5.175812630259671,0.9429195859016559,3.764848282140335,-2.3868329243770994,87.77779182895765,25.78068808009391,1.4109643481193384,5,-1.8065547943115234,-2.0579309463500977,-4.157757759094238,-3.700253486633301,-3.190797805786133,4,-0.10874595110095886,1.150541845395079,29.0389404296875,-1.0869611833450692,28.75739860534668,1.140849924657738,28.77750968933105,-0.10874595110095886
5357,2001-05-29,28.422231674194336,29.018829345703125,28.36860466003418,28.92498207092285,1048430.0,-0.018972689447262825,-1.1318687503517626,-6.249964433063025,81.64383166528896,72.83442428366897,-0.971471628916774,-1.992430091627213,-3.2381782505999865,-2.001992501778709,12.520045995968546,0.6502246856689453,0.7467931309575135,1.6925980567932122,-1.2327332687950339,4.617929382381458,0.22993239399908916,3.155263719587335,-1.4198709919259827,40.10421143421124,-27.091998690087607,1.4626656627941235,5,-1.2568798065185547,-1.508255958557129,-3.6080827713012695,-3.150578498840332,-2.7081565856933594,1,-0.10636794375843683,-1.2580657004653724,28.971906661987305,1.150541845395079,29.0389404296875,-1.0869611833450692,28.75739860534668,-0.10636794375843683
5358,2001-05-30,28.11387634277344,28.616628646850586,27.81892967224121,28.52278137207031,949524.0,-0.010849089366225306,1.6741519869561048,0.8133360648896234,79.1500419624603,75.21657903069095,-0.2724735968213565,-1.6515460361350662,-2.8834750418024377,-1.707459767121268,13.201830671627468,0.797698974609375,0.963792597552235,1.3098355293273976,-1.6793741824287345,4.29904524108353,-0.18476932655066847,2.8044403852054636,-0.7609946269922432,21.463350312990332,-50.18631360321656,1.4946048558780662,5,-0.3552780151367223,-1.199900627136234,-3.2997274398803746,-2.842223167419437,-3.0969505310058665,2,-0.11373387966486326,-1.1318687503517626,28.422231674194336,-1.2580657004653724,28.971906661987305,1.150541845395079,29.0389404296875,-0.11373387966486326
5359,2001-05-31,28.41552734375,28.62333106994629,28.053546905517575,28.11387634277344,677571.0,0.010729612569207125,-1.6984174299495676,-0.7377043062915184,79.45023448160812,77.55132852595285,-0.2517061949520034,-1.9135093513181936,-3.1237282872030008,-2.0092783427516494,13.922639746865272,0.5697841644287145,1.1954636079148315,1.524007797241211,-1.5494027807648543,4.597418375247276,-0.01269749176181989,3.0607130862442418,-0.7682079598180103,43.41457659583317,-29.780755890372106,1.5367052890030324,5,-0.38544273376464844,-1.501551628112793,-3.6013784408569336,-3.143874168395996,-3.2712364196777344,3,-0.12196273036772909,1.6741519869561048,28.11387634277344,-1.1318687503517626,28.422231674194336,-1.2580657004653724,28.971906661987305,-0.12196273036772909
5360,2001-06-01,28.033435821533203,28.25464630126953,27.483760833740234,28.25464630126953,931026.0,-0.013446575092361912,5.969701150218145,-0.7333324902625409,75.40370554431948,78.8505454693425,0.36766289238505223,-1.401602598169589,-2.6564003448617726,-1.6315847973625814,14.413899328760404,0.9317665100097656,1.4105095351855503,1.0138821601867676,-2.023811591858035,4.05157591223157,-0.5049647158356336,2.532729036209169,1.1596813201904332,32.15684086610609,-43.62862730196665,1.518846876022401,6,0.2547283172607422,-0.9686346054077148,-3.2192869186401367,-2.761782646179199,-2.9494762420654332,4,-0.09971305507554507,-1.6984174299495676,28.41552734375,1.6741519869561048,28.11387634277344,-1.1318687503517626,28.422231674194336,-0.09971305507554507
5361,2001-06-04,28.408824920654297,28.482561111450195,27.96640205383301,28.18761444091797,807357.0,0.013390763141232442,1.800016554920931,-1.0,76.94992528856903,80.14282687105681,0.14403338182363612,-1.6443097253031134,-2.926386858105296,-1.9978613599123314,14.931444908743346,0.516159057617184,1.5784786514783455,1.2515172958374023,-1.7752454648727323,4.278280056547537,-0.26186408451766496,2.7648986761924697,0.7501050949096708,60.262071673347265,-17.72036689187331,1.5133813803550669,6,-0.07038593292236328,-1.3440237045288086,-3.5946760177612305,-3.137171745300293,-3.613109588623047,0,-0.08706940041784816,5.969701150218145,28.033435821533203,-1.6984174299495676,28.41552734375,1.6741519869561048,28.11387634277344,-0.08706940041784816
5362,2001-06-05,28.89146614074707,29.15959930419922,28.32168006896973,28.32168006896973,737690.0,0.016989130012972753,-1.9411713509098698,2.575764369104469,78.26562247204775,81.21733860231136,-0.257440932158584,-1.9669933959453658,-3.326962746818701,-2.4698289110722342,15.778232843670398,0.8379192352294886,1.7296526983302059,1.5685855865478509,-1.457173411367247,4.594344584462949,0.055706087590301934,3.0814650855053998,-1.407705307006836,84.00005918358521,5.4073732799983105,1.512879498957549,6,-0.5530271530151367,-1.826664924621582,-4.077317237854004,-3.6198129653930664,-3.6868457794189453,1,-0.1076566093736312,1.800016554920931,28.408824920654297,5.969701150218145,28.033435821533203,-1.6984174299495676,28.41552734375,-0.1076566093736312
5363,2001-06-06,28.274757385253906,28.824432373046875,28.053546905517575,28.824432373046875,858674.0,-0.021345706461860292,1.8048773717156985,-0.964704149538723,67.45228670005737,79.10556054371392,0.31341117620784686,-1.1784048725111198,-2.664781559353937,-1.8479311445948206,16.21313180122879,0.8379192352294957,1.7828449120306828,0.8044029235839858,-2.096340015575567,3.7051458627435387,-0.6459685459957889,2.2547743931637605,-0.7574797821044932,47.20004734686816,-29.092231797433158,1.4503714695797763,6,0.06368160247802734,-1.209956169128418,-3.3097829818725586,-3.0031042098999023,-3.2779407501220668,2,-0.090564253544697,-1.9411713509098698,28.89146614074707,1.800016554920931,28.408824920654297,5.969701150218145,28.033435821533203,-0.090564253544697
5364,2001-06-07,28.154096603393555,28.408824920654297,27.986513137817386,28.388713836669922,1396315.0,-0.0042674382742282635,2.073153128144601,0.4268290143933821,62.57592672174619,76.41911267778737,0.379390863422433,-0.8672727440919203,-2.5062443187885286,-1.7320957138599766,16.460581115260428,0.4223117828369105,1.7740461244317807,0.5345924377441413,-2.1683884413008307,3.2375733167891134,-0.8168980017783447,1.8860828772666274,-0.6039725662231454,40.00002276291739,-33.18128531771389,1.3514904395224865,6,0.1843423843383789,-1.0892953872680664,-2.974614143371582,-2.882443428039551,-3.8946495056152344,3,-0.11142857239638226,1.8048773717156985,28.274757385253906,-1.9411713509098698,28.89146614074707,1.800016554920931,28.408824920654297,-0.11142857239638226
5365,2001-06-08,27.859149932861328,27.946292877197266,27.725082397460934,27.85244560241699,630729.0,-0.010476154667192428,1.444446786312756,-0.028575609518172645,53.191496607133544,72.67589682702562,0.546896872938401,-0.3990274621313574,-2.1475420396471634,-1.456448721615505,16.81872034042157,0.42901420593262074,1.678887008773497,0.1166391372680664,-2.3766468981408764,2.609925172677009,-1.130003880436405,1.3632821549725378,-0.27683639035034346,9.345831671320527,-58.04301169422642,1.2466430177044723,6,0.46253013610839844,-0.7943487167358398,-2.6796674728393555,-2.587496757507324,-3.7270660400390625,4,-0.09744945611519695,2.073153128144601,28.154096603393555,1.8048773717156985,28.274757385253906,-1.9411713509098698,28.89146614074707,-0.09744945611519695
5366,2001-06-11,27.46365165710449,27.81892967224121,27.21562767028809,27.751895904541016,721877.0,-0.014196351170440047,1.8571402763161886,-42.99374110950833,42.275305426686195,68.30161613384756,0.7889124816444948,0.1765793292705773,-1.6751456159640412,-1.0807389736555315,16.848209360234765,0.6435222625732386,1.4937874581248174,-0.38745355606079457,-2.605276180424056,1.830369068302467,-1.4963648682424235,0.7214577561208344,1.6959476470947301,12.758621704648693,-48.41881486018099,1.1089113121816305,6,0.7239618301391637,-0.39885044097900035,-2.284169197082516,-2.1919984817504847,-3.6667366027831996,0,-0.08664878608817939,1.444446786312756,27.859149932861328,2.073153128144601,28.154096603393555,1.8048773717156985,28.274757385253906,-0.08664878608817939
5367,2001-06-12,27.302770614624023,27.46365165710449,26.98100852966309,27.46365165710449,662206.0,-0.005857962534958405,5.000000000000177,0.5581413815236403,33.076929811505764,63.18238145040816,0.8652933435855807,0.5215278913983958,-1.439811433412963,-0.9427897592442349,16.866385839147178,0.48264312744139914,1.2634455058559766,-0.6482146263122566,-2.5390994814018804,1.2426702287773672,-1.5936570538570685,0.2972278012325553,1.8179492568969735,17.45459060409613,-37.68095621435485,0.9454424275448123,6,0.7675333023071289,-0.23796939849853516,-2.123288154602051,-2.0311174392700195,-3.204204559326172,1,-0.09182420780585299,1.8571402763161886,27.46365165710449,1.444446786312756,27.859149932861328,2.073153128144601,28.154096603393555,-0.09182420780585299
5368,2001-06-13,27.068153381347656,27.51727867126465,27.068153381347656,27.302770614624023,682643.0,-0.008593165748193354,-2.8285788613656133,1.4583274055105364,31.52494301974687,57.85734906575691,1.0459702326574494,0.9322325351538865,-1.1278262839110624,-0.736046253125977,16.94975967033358,0.4491252899169922,1.0149321883328,-0.9642776489257798,-2.5081084150582207,0.579553117206661,-1.736193031992002,-0.19236226585955762,1.9669780364990253,6.103365407093397,-42.49180353088577,0.7719153830662205,6,1.002150535583496,-0.0033521652221679688,-1.8886709213256836,-1.7965002059936523,-2.9494781494140625,2,-0.06884596055612979,5.000000000000177,27.302770614624023,1.8571402763161886,27.46365165710449,1.444446786312756,27.859149932861328,-0.06884596055612979
5369,2001-06-14,26.846942901611328,27.04804229736328,26.73298454284668,26.813425064086914,824363.0,-0.008172352085486612,-2.24135359739406,-0.14286178835350832,25.705802172453474,52.33535980221624,1.1412973932969877,1.2703114484932598,-0.8086130440549439,-0.5308996272329551,17.80503215744374,0.33516883850097656,0.804773282550542,-1.218334579467772,-2.6183734657620867,0.1817043068265427,-1.9183540226149276,-0.5183151363206164,2.10602360070801,9.392365941806851,-31.98786073693757,0.7000194431471572,6,1.099349021911621,0.21785831451416016,-1.548475742340088,-1.5752897262573242,-2.688047409057617,3,-0.0689138526222457,-2.8285788613656133,27.068153381347656,5.000000000000177,27.302770614624023,1.8571402763161886,27.46365165710449,-0.0689138526222457
5370,2001-06-15,27.316177368164066,27.483760833740234,26.83353614807129,26.846942901611328,1347981.0,0.017478134038292126,-1.6216201667230612,13.999544756160125,33.15143193972645,47.46886054123373,0.6253862124225158,0.8899994277806371,-1.1948461822653549,-1.0109565949409323,17.960846938174686,0.6502246856689453,0.6270266256582708,-0.7765838623046832,-2.088051042481709,0.5348833178723424,-1.432317452393196,-0.1208502722161704,1.503590216586911,53.703710208870824,17.440951579022276,0.6557335900885132,6,0.6301145553588832,-0.20110034942627308,-2.0612821578979528,-2.044524192810062,-3.505855560302738,4,-0.11190183125506592,-2.24135359739406,26.846942901611328,-2.8285788613656133,27.068153381347656,5.000000000000177,27.302770614624023,-0.11190183125506592
5371,2001-06-18,27.155296325683594,27.81892967224121,27.08156013488769,27.316177368164066,774388.0,-0.0058895884410229415,-3.782625907735615,-0.34285853650605747,35.999993255436436,42.772679517165805,0.6590622503621617,1.0759520420321138,-0.9779186576308554,-0.8639503290146848,17.716981799183035,0.7373695373535192,0.4065374545630469,-0.9183603286743178,-2.2742710103552355,0.43755035300659983,-1.5963156695147767,-0.240404987833859,1.5392642765531264,38.88886937338851,2.983473993008623,0.6779553408404587,6,0.6234121322631836,-0.04021930694580078,-1.9004011154174805,-1.8836431503295898,-3.458930969238285,0,-0.11133048951492974,-1.6216201667230612,27.316177368164066,-2.24135359739406,26.846942901611328,-2.8285788613656133,27.068153381347656,-0.11133048951492974
5372,2001-06-19,26.80672264099121,27.26925468444824,26.739688873291016,27.182109832763672,1674087.0,-0.012836305688282978,-1.078951407894378,2.3333214776876234,35.68282674575187,39.24273952224297,0.760824951361343,1.38576137867868,-0.557824733468621,-0.5260675590835433,16.774027633638884,0.529565811157223,0.2105354149165919,-1.1972191810607917,-2.6643712979144034,0.26993293579281996,-1.9307952394875976,-0.4636431226339859,1.770143397682105,6.790223202680962,-29.663811905702204,0.7335760584268058,6,0.7641820907592773,0.30835437774658203,-1.2920722961425781,-1.535069465637207,-3.0835437774658203,1,-0.11227808885773705,-3.782625907735615,27.155296325683594,-1.6216201667230612,27.316177368164066,-2.24135359739406,26.846942901611328,-0.11227808885773705
5373,2001-06-20,26.371004104614254,26.88045883178711,26.21012306213379,26.80672264099121,1137042.0,-0.016254077091493513,1.2988553113553114,1.1607176428146895,28.245368572004963,35.42823306116061,1.0036405249623677,1.7201389741576527,-0.05741596590381448,-0.09833046508743237,15.421455474311097,0.6703357696533203,-0.06162681809609083,-1.5126124382019093,-3.102253756482206,0.07702888007838737,-2.307433097342056,-0.7177917790617627,2.0952290443094626,10.000023711347318,-24.517132752389898,0.794820659140148,6,0.7072038650512731,0.794347763061527,-0.8814916610717738,-1.0993509292602504,-2.6746387481689453,2,-0.08617184390482813,-1.078951407894378,26.80672264099121,-3.782625907735615,27.155296325683594,-1.6216201667230612,27.316177368164066,-0.08617184390482813
5374,2001-06-21,26.43133354187012,26.52518081665039,26.06935310363769,26.41122436523437,1300841.0,0.0022877186252194814,3.387098550698067,-0.04615175843322874,31.699841522361496,33.04027138507483,0.7523562703511395,1.5564094949994782,-0.06809240555728735,-0.16744189930735232,14.026711361833549,0.45582771301269887,-0.41244025097611114,-1.335979747772214,-2.9952858558714937,0.32332636032706574,-2.165632801821854,-0.5063266937225741,1.8544108001104007,20.689602543165933,-13.542582607673907,0.8296530540496401,6,0.5128078460693324,0.7340183258056605,-1.000475406646732,-1.1596803665161168,-2.721563339233402,3,-0.08749684560081028,1.2988553113553114,26.371004104614254,-1.078951407894378,26.80672264099121,-3.782625907735615,27.155296325683594,-0.08749684560081028
5375,2001-06-22,25.90847206115723,26.43133354187012,25.874956130981445,26.43133354187012,806462.0,-0.01978188046715923,1.1282019479808987,-26.00113819595022,22.37034514068553,30.828609131074757,1.0833397681786572,1.9317616383073037,0.5222769016703595,0.3313061895491991,12.486194456279422,0.5563774108886754,-0.6681053410970499,-1.7023178100585916,-3.4450575243488935,0.040421904231710215,-2.5736876672037425,-0.8309479529134407,2.1556331569890084,1.724093948010489,-28.00862404460467,0.8713698571451516,6,0.938470840454098,1.625564575195309,-0.5144820213317907,-0.6368188858032262,-1.6758384704589915,4,-0.06752912964043667,3.387098550698067,26.43133354187012,1.2988553113553114,26.371004104614254,-1.078951407894378,26.80672264099121,-0.06752912964043667
5376,2001-06-25,25.82132911682129,26.10957336425781,25.80792236328125,25.80792236328125,939679.0,-0.0033634922248690913,-43.99985773225157,-0.025641119177032795,12.824653428942739,28.57835619967887,1.0203173144278495,1.866463607734829,0.6716883143091366,0.391871665120739,10.86397209268134,0.30165100097655895,-0.8933563168957974,-1.631931877136232,-3.425466878826878,0.16160312455441428,-2.5286993779815568,-0.735164376290907,1.980078210865173,0.9174335875451461,-21.04406453994755,0.8967675008453232,6,0.9920969009399414,1.6791906356811523,-0.24634838104248047,-0.5496759414672852,-1.809906005859375,0,-0.07788163420487493,1.1282019479808987,25.90847206115723,3.387098550698067,26.43133354187012,1.2988553113553114,26.371004104614254,-0.07788163420487493
5377,2001-06-26,25.39901733398437,25.606821060180664,25.07055282592773,25.33868789672852,1531770.0,-0.01635515278575661,1.2535266583309437,4.4999288661255195,13.45823856861179,26.570944593997194,1.278645886151157,2.1614916215693363,1.1563188256508674,0.7865929780873167,9.935604108832171,0.7507762908935582,-1.0586567288832214,-1.9030829429626515,-3.8553377068009134,0.04917182087561045,-2.8792103248817824,-0.9269555610435205,2.123302098685361,18.148152831874786,-0.5951923582547174,0.9761273819191301,6,1.0457239151001012,1.7328176498413121,0.4709110260009801,-0.12736415863036754,-1.1730880737304652,1,-0.06703613589258361,-43.99985773225157,25.82132911682129,1.1282019479808987,25.90847206115723,3.387098550698067,26.43133354187012,-0.06703613589258361
5378,2001-06-27,24.9163761138916,25.204620361328125,24.63483428955078,24.63483428955078,1398255.0,-0.019002357994653107,-3.0476122729643857,4.666740436295207,12.324472897115129,25.08413023007071,1.5913008217812958,2.52158469378967,1.7079765370429811,1.2434806446968665,9.835318276950359,0.7641830444335902,-1.1553208680089533,-2.225849151611328,-4.4083232505408425,-0.04337505268181374,-3.317086201076087,-1.1346121021465692,2.213660661699411,14.893662103995013,-1.1129025551755127,1.0912370494647574,6,1.3105058670043945,1.9975996017456055,1.2753124237060547,0.3787384033203125,-0.3820915222167969,2,-0.047888073486776817,1.2535266583309437,25.39901733398437,-43.99985773225157,25.82132911682129,1.1282019479808987,25.90847206115723,-0.047888073486776817
5379,2001-06-28,24.949892044067386,25.33868789672852,24.9163761138916,24.9163761138916,1120633.0,0.0013451366291223898,-24.200660141133834,0.11904423172030068,13.953446602836834,22.95102074819409,1.408508883584691,2.334827495301816,1.6763529068375185,1.1778296195868698,9.65117372906884,0.4223117828369176,-1.2055413733860938,-2.019051456451411,-4.322808709479954,0.284705796577132,-3.1709300829656826,-0.8671728299371395,1.7310082840363847,17.53731620594082,0.6597842251700854,1.151878626514272,6,1.2769899368286097,1.9640836715698207,1.6289157867431605,0.707203865051266,-0.49604797363281605,3,-0.050241767996753395,-3.0476122729643857,24.9163761138916,1.2535266583309437,25.39901733398437,-43.99985773225157,25.82132911682129,-0.050241767996753395
5380,2001-06-29,25.238136291503906,25.472753524780273,24.949892044067386,24.9834098815918,1467026.0,0.01155292563700927,-2.249988144354391,7.6001593444106526,21.67231774483882,21.359056802572127,0.8878638739027309,1.9251314547023348,1.3700503427331192,0.8615830103272089,10.111816416598964,0.5228614807128871,-1.2275381430705181,-1.591042232513427,-3.96109787273695,0.7790134077100959,-2.7760700526251867,-0.40601441240166736,1.074472149660327,40.90906739369995,22.53932559488903,1.1850278201117608,6,0.7139081954956055,1.6758394241333008,1.508255958557129,0.4357185363769531,-0.5362682342529297,4,-0.060557803128343246,-24.200660141133834,24.949892044067386,-3.0476122729643857,24.9163761138916,1.2535266583309437,25.39901733398437,-0.060557803128343246
5381,2001-07-02,25.935285568237305,26.0760555267334,25.204620361328125,25.3051700592041,1084979.0,0.027622850938010313,-1.0967746376745082,2.4736952452265415,34.68466851914519,21.248150332949166,-0.0006071917384318226,1.089003075948881,0.6802917403529065,0.1413783624767504,10.055317997710889,0.8714351654052734,-1.1908031181237817,-0.7702159881591797,-3.049614329177448,1.5091823528590886,-1.909915158668312,0.3694831823499527,-1.3004512786865234,90.23259199460043,68.78329145656022,1.139699170509134,7,-0.17763900756835938,0.9786901473999023,1.0624818801879883,-0.16088104248046875,-1.3674850463867188,0,-0.06565001850699836,-2.249988144354391,25.238136291503906,-24.200660141133834,24.949892044067386,-3.0476122729643857,24.9163761138916,-0.06565001850699836
5382,2001-07-03,25.781108856201172,25.975505828857425,25.693965911865234,25.77440452575684,537939.0,-0.0059446699220058186,-2.3600346001070296,0.010639843565537615,35.321086947252894,22.03434126353227,-0.008061005292020695,1.0521565648246884,0.8557793091455395,0.2705128401449137,9.350843222716728,0.28153991699219105,-1.233076211706873,-0.7688748359680169,-2.834723170146745,1.2969734982107113,-1.8017990030573792,0.26404933112134543,-1.1174501419067369,79.53494835332808,53.82521925166926,1.0329241670893634,7,-0.20110130310058594,1.1161079406738281,1.2585549354553223,0.010054588317871094,-1.0323162078857422,1,-0.06864273197518389,-1.0967746376745082,25.935285568237305,-2.249988144354391,25.238136291503906,-24.200660141133834,24.949892044067386,-0.06864273197518389
5383,2001-07-05,25.714075088500977,25.94198989868164,25.48616027832031,25.84143829345703,1007257.0,-0.0026001118910008447,1.7755021456237041,-18.997155049796696,36.608540336330435,22.57975224286215,-0.04918458804845116,0.9670978154475733,0.9519962904596682,0.3191386105643019,9.038440595339395,0.4558296203613317,-1.3000345210794748,-0.7078744888305657,-2.636482308191301,1.2207333305301695,-1.6721783985109333,0.2564294208498019,-1.0221684379577631,68.78616329444117,39.3182176585511,0.9643039096803677,7,-0.18099117279052734,1.1831417083740234,1.3255887031555176,0.0770883560180664,-0.22121047973632812,3,-0.05787281180152393,-2.3600346001070296,25.781108856201172,-1.0967746376745082,25.935285568237305,-2.249988144354391,25.238136291503906,-0.05787281180152393
5384,2001-07-06,25.016925811767575,25.67385482788086,25.016925811767575,25.67385482788086,1060364.0,-0.027111582832903824,1.0000000000000109,5.157918382628257,24.210507399233464,22.784214716034143,0.47632198655389857,1.4937529469803899,1.6786092454787571,0.9914984430818414,8.97536374531846,0.697149276733402,-1.36666459823131,-1.248165225982671,-3.0920412925671457,0.5957108406018037,-2.17010325927491,-0.3262271926904319,-0.29733618370055837,5.952401115111323,-19.60511971298107,0.9219380332922376,7,0.3552780151367223,1.8802909851074254,2.3193612098693883,0.7742376327514684,0.17428779602051492,4,-0.01929258709580306,1.7755021456237041,25.714075088500977,-2.3600346001070296,25.781108856201172,-1.0967746376745082,25.935285568237305,-0.01929258709580306
5385,2001-07-09,25.144290924072266,25.352094650268555,24.86945152282715,24.86945152282715,1333809.0,0.005091157613170028,-2.512182934869357,-0.4183700133557843,27.272735111197818,24.389557125173596,0.25608862541347577,1.2148552033001145,1.5704774460666329,0.8356585376303016,9.304144700502354,0.48264312744140625,-1.3606698966286785,-0.9850571632385261,-2.73199862095327,0.7618842944762179,-1.8585278920958999,-0.11158643438115234,-0.3975719780319231,22.777928827962974,-1.0481043742678722,0.8734707288573728,7,0.21115398406982422,1.7529258728027344,2.3277392387390137,0.6468725204467773,-0.33516883850097656,0,-0.02745938852372587,1.0000000000000109,25.016925811767575,1.7755021456237041,25.714075088500977,-2.3600346001070296,25.781108856201172,-0.02745938852372587
5386,2001-07-10,25.08395957946777,25.445941925048828,25.030332565307614,25.204620361328125,764095.0,-0.0023994052879310335,-2.647058823529329,-0.4390228668586826,29.173414989577836,26.135687838614267,0.22442515417326092,1.1465491569999244,1.6335299082043875,0.8716916899331615,10.225397323102882,0.4156093597412145,-1.3953506370570423,-0.9264039039611838,-2.613843294903294,0.7610354869809264,-1.7701235994322388,-0.0826842084901287,-0.31065390181356634,19.393989560106604,-6.314858551307225,0.8437196954710544,7,0.27148532867431996,1.8132572174072301,2.592523097991947,0.7072038650512731,-0.5228614807128835,1,-0.01523250430245271,-2.512182934869357,25.144290924072266,1.0000000000000109,25.016925811767575,1.7755021456237041,25.714075088500977,-0.01523250430245271
5387,2001-07-11,24.79571533203125,25.05714607238769,24.266149520874023,25.037036895751953,642961.0,-0.011491178118165135,4.619072137011661,1.9999999999999412,30.25209923289961,28.1276463203681,0.46722500533450173,1.3042083142786183,1.916447688893161,1.1238678583662818,11.502101996712147,0.8178100585937464,-1.3481199629698324,-1.0892953872680664,-2.7446651628084986,0.5660743882723658,-1.9169802750382807,-0.2616104994978521,1.2803401947021484,31.600015023508377,3.742831670620479,0.8276848877702158,7,0.37538719177246094,1.917159080505371,2.905904769897461,0.995448112487793,0.0067043304443359375,2,-0.009191701353590043,-2.647058823529329,25.08395957946777,-2.512182934869357,25.144290924072266,1.0000000000000109,25.016925811767575,-0.009191701353590043
5388,2001-07-12,25.204620361328125,25.34539031982422,24.79571533203125,24.79571533203125,1014119.0,0.01649095514371579,-1.6885215314575714,-1.6944404925625582,35.85781980100049,30.561465564608508,0.11567136186030424,0.7889854570352313,1.492811225011767,0.6864721009206853,12.748817104677151,0.5496749877929688,-1.2507295884888627,-0.5872137069702141,-2.1703917173788483,0.99596430343842,-1.3788027121745294,0.20437529823410117,0.8352370452880855,66.66671183115346,36.337148930085824,0.7915890052043166,7,-0.03351783752441406,1.3406705856323242,2.496999740600586,0.586543083190918,-0.9451732635498047,3,-0.01808508545171661,4.619072137011661,24.79571533203125,-2.647058823529329,25.08395957946777,-2.512182934869357,25.144290924072266,-0.01808508545171661
5389,2001-07-13,24.99681663513184,25.27165412902832,24.85604476928711,25.211322784423828,797213.0,-0.008244667970287,1.48,-0.5245867228897592,38.6666818419363,32.449728242063784,0.36971032543563,0.897068740518872,1.6818684713121748,0.8657859603322784,13.66297040125532,0.41560935974121094,-1.1371747900960756,-0.7025111198425265,-2.2417043205917118,0.8366820809066589,-1.4721077202171173,0.06708548053206442,1.0075666137695265,61.931837471769,26.827890115651492,0.7695966003745922,7,0.17428588867187145,1.3406705856323207,2.7048034667968714,0.7943468093872035,-0.5429725646972692,4,0.019844445829779733,-1.6885215314575714,25.204620361328125,4.619072137011661,24.79571533203125,-2.647058823529329,25.08395957946777,0.019844445829779733
5390,2001-07-16,24.25944709777832,25.12417984008789,24.23263359069824,24.99681663513184,714866.0,-0.029498537678481096,-1.2542354898603731,3.4375216737950103,33.285516002612695,32.294266851337945,1.0657257309541848,1.4690109944277694,2.430002978818777,1.5753332394540536,15.199819299171184,0.891546249389652,-0.9781548489270264,-1.2870441436767592,-2.7556756769044135,0.18158738955089504,-2.021359910290588,-0.5527283770629303,1.7101714765625005,2.209949962507537,-35.68090934667432,0.7343157666138275,7,0.8446226119995117,1.8300161361694336,3.4421730041503906,1.5317163467407227,0.3418712615966797,0,0.03840839843769972,1.48,24.99681663513184,-1.6885215314575714,25.204620361328125,4.619072137011661,24.79571533203125,0.03840839843769972
5391,2001-07-17,24.132083892822266,24.433734893798828,23.52878189086914,23.924278259277344,2844545.0,-0.005250045660262326,1.231400527684631,-0.2818202041418115,35.52834426016645,32.31729544166168,1.0173956913410471,1.4316723679760557,2.5610383228309033,1.6813434852622393,16.629943550480526,0.9049530029296875,-0.8393586687852732,-1.2632467269897454,-2.654987547913553,0.1284940939340622,-1.9591171374516492,-0.5673763165278416,1.7680552821728526,33.21034915048518,-6.881321007570186,0.695870410461904,7,0.603302001953125,1.5417718887329102,3.561156749725342,1.6590795516967773,0.7708854675292933,1,0.028055521261899807,-1.2542354898603731,24.25944709777832,1.48,24.99681663513184,-1.6885215314575714,25.204620361328125,0.028055521261899807
5392,2001-07-18,23.79691505432129,24.004718780517575,23.595813751220703,23.998016357421875,2153548.0,-0.013888930603322969,2.8125250082250206,-0.9677374942634236,36.76703745055566,32.33490623213115,1.1639045931616714,1.6124644268018997,2.898437483743635,2.0018773555772142,18.567715708246123,0.5362701416015625,-0.7704251741733579,-1.447925186157228,-2.847957872398805,-0.04789249991565114,-2.1479415292780146,-0.7479088430364413,1.9609426836262713,14.760096847419115,-27.34086337924858,0.7000163431207881,7,0.8044033050537109,1.8769407272338867,3.8292922973632812,1.994248390197754,0.9786891937255859,2,0.032112693712155416,1.231400527684631,24.132083892822266,-1.2542354898603731,24.25944709777832,1.48,24.99681663513184,0.032112693712155416
5393,2001-07-19,24.09856605529785,24.23263359069824,23.96449851989746,23.96449851989746,711435.0,0.012676054870472964,-2.999999999999947,-0.6666666666666666,40.536522399907696,34.14890789887273,0.6805628687436389,1.193005045168345,2.6107799119753494,1.681417099690158,19.961382083217778,0.4357185363769496,-0.8047270769808428,-1.0326522827148423,-2.416615733435094,0.3513111680054095,-1.7246340080749682,-0.3406705573547164,1.5255471318250038,32.692250869204074,-11.998828473970775,0.6919817253601268,7,0.3887958526611328,1.5752897262573242,3.4689865112304688,1.6925973892211914,0.9853935241699183,3,0.029207281693136133,2.8125250082250206,23.79691505432129,1.231400527684631,24.132083892822266,-1.2542354898603731,24.25944709777832,0.029207281693136133
5394,2001-07-20,24.118675231933594,24.225929260253906,23.93098258972168,24.199115753173828,649376.0,0.0008344553194410409,3.39997154645042,-0.6,36.76703745055566,35.2038303810236,0.580704555945811,1.0442953681435938,2.610156685811976,1.646384882638472,21.284004901012864,0.29494667053222656,-0.8414024984361532,-0.8969101905822754,-2.208033456043193,0.4142130748786421,-1.552471823312736,-0.24134855785181486,1.37971807741404,36.97468342323731,-7.856276467824529,0.6555616327304591,7,0.3686866760253906,1.555180549621582,3.4488773345947266,1.6724882125854492,1.0524272918701172,4,0.005836633417507953,-2.999999999999947,24.09856605529785,2.8125250082250206,23.79691505432129,1.231400527684631,24.132083892822266,0.005836633417507953
5395,2001-07-23,24.15889549255371,24.36669921875,23.863948822021484,24.011423110961914,657432.0,0.0016675982504572584,-1.2727241373363913,-1.8333096220420164,25.140719956609615,34.755753155138244,0.431369510368512,0.9130955349454908,2.5829439970256445,1.5976389385905634,22.370755491501974,0.5027503967285156,-0.8912526980374444,-0.7692111015319831,-2.0628457371731947,0.5244235341092285,-1.416028419352589,-0.12239378371137732,1.2213211316852117,69.62942822938271,29.27983285626285,0.6468173178206059,7,0.27819061279296875,1.5149602890014648,3.346651077270508,1.632267951965332,0.8848438262939453,0,0.012208694638865758,3.39997154645042,24.118675231933594,-2.999999999999947,24.09856605529785,2.8125250082250206,23.79691505432129,0.012208694638865758
5396,2001-07-24,23.810321807861328,24.21252250671387,23.689661026000977,24.145490646362305,895671.0,-0.014428378350319071,1.2285814164291944,-2.2727566672702344,23.843426099565463,34.04367836254556,0.6484720546023652,1.1629076889876018,2.944200631736944,1.9362156493444758,23.500357131173992,0.5228614807128942,-0.8311429025803712,-1.0172344207763686,-2.3310051324366867,0.2965362908839495,-1.6741197766065277,-0.36034906494620955,1.458808732375406,27.826190228767388,-7.254148068380715,0.6568853558301582,7,0.6267642974853516,1.8635339736938477,3.720362663269043,1.9808416366577148,0.6502246856689453,1,0.033220741739513615,-1.2727241373363913,24.15889549255371,3.39997154645042,24.118675231933594,-2.999999999999947,24.09856605529785,0.033220741739513615
5397,2001-07-25,23.69636535644531,23.763397216796875,23.39471435546875,23.595813751220703,856884.0,-0.004786010551877329,2.1428710794595385,-0.3000028453549474,23.550102638086386,32.67615423333288,0.659432635480222,1.2045218694512805,3.069345138342026,2.0256036680608354,24.01371482278784,0.4156074523925781,-0.8047521753898437,-1.0460582733154347,-2.4230529298776737,0.3309363832468044,-1.7345556015965542,-0.3575609450343151,1.4683442648293692,31.03453689167938,0.20876338130319994,0.6884973282811204,7,0.6368188858032262,1.6356191635131871,3.750527381896976,2.094798088073734,0.5697841644287145,2,0.05091937036571981,1.2285814164291944,23.810321807861328,-1.2727241373363913,24.15889549255371,3.39997154645042,24.118675231933594,0.05091937036571981
5398,2001-07-26,23.72317886352539,23.78350830078125,23.46845054626465,23.562297821044922,912677.0,0.0011315451410689459,1.2381036258197389,1.5999848249175421,29.424326698602798,31.6492258840736,0.4474293457512708,1.1422999567274914,3.0499398765794155,1.9735930396388852,24.13642311842882,0.31505775451660156,-0.7965189453794359,-0.9595849037170403,-2.406465926200145,0.48729611876606427,-1.6830254149585926,-0.23614439247548802,1.2999311364848118,33.79317111459969,-0.17152585523480468,0.7234405112415526,7,0.5362682342529297,1.414407730102539,3.61981201171875,2.5874948501586914,0.35527801513671875,3,0.04436274710804455,2.1428710794595385,23.69636535644531,1.2285814164291944,23.810321807861328,-1.2727241373363913,24.15889549255371,0.04436274710804455
5399,2001-07-27,23.69636535644531,23.830432891845703,23.44163703918457,23.72317886352539,547934.0,-0.0011302661938492609,2.2222222222222223,-0.16666666666668875,26.211441872475078,30.863217647391643,0.30214861901440315,1.1282323329937363,3.059799328823356,1.966770209634241,24.438487509364727,0.3887958526611328,-0.7814933979846188,-0.9237220764160199,-2.4292917460807253,0.5818475932486855,-1.6765069112483744,-0.1709372415836654,1.1964729920015778,31.03453689167938,-4.165714827858324,0.7527848348323535,7,0.21785926818848012,1.2635822296142614,3.4254145622253453,2.614308357238773,-0.08714485168456321,4,0.058557259822339836,1.2381036258197389,23.72317886352539,2.1428710794595385,23.69636535644531,1.2285814164291944,23.810321807861328,0.058557259822339836
5400,2001-07-30,23.70977020263672,23.763397216796875,23.475154876708984,23.595813751220703,429636.0,0.0005656920793450926,1.6060459742364932,-4.249964433062462,27.069304094591075,29.92332429566105,0.22637845868680628,1.0481968908351504,3.010661846783833,1.913257530945188,24.96597644435309,0.2882423400878906,-0.8254137796959427,-0.8338989257812486,-2.362359662767272,0.6945618112047747,-1.5981292942742584,-0.06966855728823873,1.0632182263719159,38.524420022996004,1.2700570475174189,0.7642303684930115,7,0.17093658447265625,1.2032537460327148,3.3449764251708984,2.6009035110473633,-0.26813316345214844,0,0.06163418323660008,2.2222222222222223,23.69636535644531,1.2381036258197389,23.72317886352539,2.1428710794595385,23.69636535644531,0.06163418323660008
5401,2001-07-31,24.23263359069824,24.534284591674805,23.830432891845703,23.830432891845703,682643.0,0.022052655238445684,-2.500002371140376,3.529424563987516,41.286305706727845,30.425465213013513,-0.3137122023998451,0.41237758231795496,2.4325530667023436,1.3531336204707465,25.87569885114921,0.8245143890380859,-0.869596580793349,-0.22590293884277557,-1.6109439732894693,1.1591380956039181,-0.9184234560661224,0.4666175783805713,0.43009291242720593,73.52940684192964,34.09086793683951,0.6925205172233474,7,-0.2681341171264613,0.5195102691650426,2.957856178283695,2.0780401229858434,-0.8245143890380788,1,0.03347162928509606,1.6060459742364932,23.70977020263672,2.2222222222222223,23.69636535644531,1.2381036258197389,23.72317886352539,0.03347162928509606
5402,2001-08-01,24.011423110961914,24.64153861999512,23.96449851989746,24.33318328857422,917302.0,-0.009128619013215156,-2.258059926846859,-0.7999990515438565,30.396464727180245,29.298792138266016,-0.06579264836371479,0.5209175465638722,2.5734145310341106,1.5445168324113325,26.768734457092886,0.6770401000976598,-0.8277222211857591,-0.35862913131713725,-1.6073111427289675,0.890052880094693,-0.9829701370230524,0.26571187438877786,-0.6167087554931641,47.486067264987284,11.016998465105416,0.6243410057059156,8,0.006703376770019531,0.7239618301391602,3.145549774169922,2.299250602722168,-1.213308334350586,2,0.018704571590482777,-2.500002371140376,24.23263359069824,1.6060459742364932,23.70977020263672,2.2222222222222223,23.69636535644531,0.018704571590482777
5403,2001-08-02,24.225929260253906,24.31977653503418,24.06504821777344,24.11197280883789,528094.0,0.008933504203424869,-1.451601652134056,-0.3541658021873796,37.36260162804992,29.364965935765376,-0.29092641772916394,0.1994318748559678,2.260810471792407,1.3137579053804167,27.469714552402536,0.3083534240722656,-0.7890625793474264,-0.06971569061279226,-1.1467366559745287,1.0073052747489442,-0.6082261732936622,0.4687947920680777,-0.8062784194946282,65.36304590410953,30.78821492892814,0.5385104826808689,8,-0.20780277252197266,0.509455680847168,2.562358856201172,2.084744453430176,-1.3674850463867152,3,0.0016602153910398876,-2.258059926846859,24.011423110961914,-2.500002371140376,24.23263359069824,1.6060459742364932,23.70977020263672,0.0016602153910398876
5404,2001-08-03,24.534284591674805,24.608020782470703,24.09856605529785,24.16559982299805,860017.0,0.012728317997972471,-1.0266629234370435,3.235312824289461,55.242969543664344,32.70966033432702,-0.5968979379284569,-0.15487625989495513,1.8565661194557563,0.9953802743326037,27.513850280359986,0.5094547271728516,-0.7239952004903962,0.26277170181274556,-0.7667844549525142,1.2923278585780054,-0.25200637656988434,0.7775497801953755,-1.0901959953308094,90.80456762727664,49.98212088122375,0.5147780783826295,8,-0.5161581039428711,0.20110034942626953,2.036144256591797,1.7763891220092773,-3.237722396850586,4,-0.0185792135617181,-1.451601652134056,24.225929260253906,-2.258059926846859,24.011423110961914,-2.500002371140376,24.23263359069824,-0.0185792135617181
5405,2001-08-06,24.45384407043457,24.73538589477539,24.32648086547852,24.701868057250977,992190.0,-0.0032786984653927487,1.5957307696964336,-0.6727264261732011,56.249986106613754,36.31038922399905,-0.5254787992614283,-0.13577576042089134,1.8291295468864632,1.076681592726107,27.328615476852903,0.40890502929687145,-0.6968142556892261,0.2168535232543931,-0.7326727020099035,1.1663797485186898,-0.25790958937775343,0.6916166358865397,-0.9858064736175507,68.88879053062877,25.983848466947364,0.4747631126321483,8,-0.3887939453125,0.2815408706665039,2.1165847778320312,1.8568296432495117,-3.3583812713623047,0,-0.034539500752562624,-1.0266629234370435,24.534284591674805,-1.451601652134056,24.225929260253906,-2.258059926846859,24.011423110961914,-0.034539500752562624
5406,2001-08-07,24.701868057250977,24.90296936035156,24.44043731689453,24.66835021972656,955342.0,0.010142535713486334,1.1230678987756428,-0.1351394998308304,68.19408930617524,41.270832187120035,-0.7082136096923435,-0.4362600771417888,1.4760473639876395,0.8307553218017247,27.185959370588584,0.4625320434570277,-0.6464644304915161,0.4839820861816406,-0.40738647842533027,1.3753506507886115,0.03829780387815518,0.9296663684851261,-1.1831365285156217,78.57138501998897,30.780030802055776,0.44568428230348595,8,-0.5295648574829102,0.033516883850097656,1.7311420440673828,1.910456657409668,-4.310258865356445,1,-0.05101764025075339,1.5957307696964336,24.45384407043457,-1.0266629234370435,24.534284591674805,-1.451601652134056,24.225929260253906,-0.05101764025075339
5407,2001-08-08,24.567800521850586,24.79571533203125,24.534284591674805,24.73538589477539,897759.0,-0.005427424965984917,-1.2285723576707017,-4.999886189039475,60.115607411768934,44.68097448858294,-0.48895195523384416,-0.3374437423763581,1.5190531332986907,0.9757952861319126,26.2657543968265,0.2614307403564453,-0.5584156079832177,0.3613102912902839,-0.5044125615027966,1.2270331440833644,-0.07155113510625455,0.7941717176868224,-0.9660147232182581,59.99995447426895,9.873237992864567,0.43286142639653985,8,-0.39549732208251953,0.1173095703125,1.7680106163024902,2.346175193786621,-5.2420253753662145,2,-0.0472033025161942,1.1230678987756428,24.701868057250977,1.5957307696964336,24.45384407043457,-1.0266629234370435,24.534284591674805,-0.0472033025161942
5408,2001-08-09,24.74879264831543,24.86945152282715,24.55439376831055,24.567800521850586,832717.0,0.00736704640302932,-2.0322349701698723,-1.0799995447457975,62.7027417770911,48.735563366873606,-0.5689974136867981,-0.5842933094136029,1.2571656235595938,0.8020158878121926,25.76243493110755,0.315057754516598,-0.4215929560546243,0.5650938034057624,-0.20915632399260176,1.3393439308041266,0.17796873970657856,0.9522188671049463,-1.0689358359799463,80.83340644332195,27.843307951392646,0.3871250636991828,8,-0.5597305297851562,-0.08044052124023438,1.4898195266723633,2.1651830673217773,-4.906858444213871,3,-0.07881911248857942,-1.2285723576707017,24.567800521850586,1.1230678987756428,24.701868057250977,1.5957307696964336,24.45384407043457,-0.07881911248857942
5409,2001-08-10,25.49286460876465,25.874956130981445,24.822528839111328,24.83593559265137,1214317.0,0.030064980179946854,-2.0784315913389384,3.6295999662774325,70.94739250812572,53.61090652393301,-1.1526503203159848,-1.3589723740852406,0.4294519722946717,0.07480129480498476,25.77179921130733,1.1261634826660156,-0.24436853547227244,1.2843633651733413,0.37965035329960983,2.1890763770470727,0.8320068592364755,1.736719871110207,-1.7396210435482011,75.32466092748997,23.429762404518826,0.4523565059368661,8,-0.6401700973510742,-0.8580293655395508,0.7222857475280762,1.4211111068725586,-5.25543212890625,4,-0.10333952010994174,-2.0322349701698723,24.74879264831543,-1.2285723576707017,24.567800521850586,1.1230678987756428,24.701868057250977,-0.10333952010994174
5410,2001-08-13,25.19121360778809,25.43253326416016,25.09066390991211,25.204620361328125,760067.0,-0.011832762053459067,-2.1875016672150283,-0.02040822251901218,72.00855311436601,57.02448956922614,-0.6914730392118997,-1.0371097689486213,0.6545493973409044,0.4051058672837158,25.17649717702354,0.40220069885253906,-0.10888207353910317,0.9361240386962919,-0.06992298647148232,1.9421710638640661,0.4331005261124048,1.439147551280179,-1.2682330373104413,52.33645481125565,-2.4954472914885883,0.5030235125838867,8,-0.27148628234863637,-0.5563783645629918,0.943496704101559,1.7227621078491175,-4.591798782348636,0,-0.15460356430623912,-2.0784315913389384,25.49286460876465,-2.0322349701698723,24.74879264831543,-1.2285723576707017,24.567800521850586,-0.15460356430623912
5411,2001-08-14,24.80912208557129,25.17110252380371,24.46725082397461,25.13758659362793,806014.0,-0.015167650442163394,2.5593333140426515,24.499928866132542,66.33857242316824,61.01805709100258,-0.24474439165893358,-0.6342119442748597,0.9419672736973439,0.820877227284516,23.569281250368007,0.7239627838134801,0.04045140356128485,0.5201806068420396,-0.5136190303912471,1.5539802440753263,0.003280788225396236,1.037080425458683,-0.7299834702533374,24.285712350093423,-32.17021628369885,0.516899818616643,8,0.16088008880615234,-0.1742868423461914,1.3172087669372559,2.104853630065918,-5.195100784301758,1,-0.1496892664597288,-2.1875016672150283,25.19121360778809,-2.0784315913389384,25.49286460876465,-2.0322349701698723,24.74879264831543,-0.1496892664597288
5412,2001-08-15,24.561098098754886,24.949892044067386,24.561098098754886,24.936485290527344,811832.0,-0.009997289946855892,-1.071428934358383,1.142854654201255,61.55267419434415,63.705842931701945,0.09996288940008213,-0.3436194052387691,1.0749242391954859,1.0860678901299075,21.875209377922683,0.3887939453125,0.18985750106891786,0.23394746780395792,-0.779572034718715,1.2474669703266308,-0.27281228345737674,0.7407072190652926,-0.3382940821838538,6.666684732461641,-50.48076814595452,0.5067597512613361,8,0.4256629943847621,0.07373714447021129,1.5652327537536586,2.3528776168823207,-4.920263290405277,2,-0.1697598735242104,2.5593333140426515,24.80912208557129,-2.1875016672150283,25.19121360778809,-2.0784315913389384,25.49286460876465,-0.1697598735242104
5413,2001-08-16,24.802419662475586,24.909671783447266,24.487361907958984,24.701868057250977,916705.0,0.009825357268245849,1.6808572466400291,-0.2678610443521983,64.39790783904888,64.72305829785579,-0.05697532683647921,-0.5581215226219598,0.7388488072983641,0.8480777467625842,20.44674292695494,0.42230987548828125,0.26441074590559666,0.4400763511657715,-0.5887873770676855,1.4689400793992284,-0.07435551295095522,0.9545082152824982,-0.4474434767517188,23.809588330219242,-35.12737201026397,0.5144318641167283,8,0.29829883575439453,-0.16758441925048828,1.13956880569458,1.9272136688232422,-4.618614196777347,3,-0.22081089629642114,-1.071428934358383,24.561098098754886,2.5593333140426515,24.80912208557129,-2.1875016672150283,25.19121360778809,-0.22081089629642114
5414,2001-08-17,24.25944709777832,24.73538589477539,24.205820083618164,24.73538589477539,484832.0,-0.02189191909847199,1.2253525642310112,-4.733278955954323,56.288357279607816,64.72732176152178,0.4949622410283787,-0.004281454803241047,1.1826943484444072,1.3877260629915433,18.837530572622047,0.5965995788574219,0.38856007236330115,-0.10993480682373047,-1.1336931433871982,0.9138235297397372,-0.6218139751054643,0.4019443614580034,1.615509033203125,4.371601692293088,-54.78670725188625,0.5118791682817335,8,0.7809410095214844,0.37538814544677734,1.5987496376037598,2.470186233520508,-4.97389030456543,4,-0.18209454139131298,1.6808572466400291,24.802419662475586,-1.071428934358383,24.561098098754886,2.5593333140426515,24.80912208557129,-0.18209454139131298
5415,2001-08-20,24.45384407043457,24.460546493530273,24.05834579467773,24.199115753173828,773642.0,0.00801324827695904,2.000007113438022,-0.5352123400486517,52.73631371275907,63.0097911400311,0.3358874188073706,-0.18493011044382257,0.8988939450468294,1.2052299353230111,17.485411178616868,0.4022006988525426,0.48259946278063737,0.06971473693847585,-0.9497655197161379,1.0891949935930896,-0.44002539138882923,0.5794548652657809,1.387729339599609,35.54220481483724,-20.897793389626848,0.5097401283273061,8,0.5128068923950195,0.18099117279052734,1.3004508018493652,2.275789260864258,-4.940374374389648,0,-0.17242326312507816,1.2253525642310112,24.25944709777832,1.6808572466400291,24.802419662475586,-1.071428934358383,24.561098098754886,-0.17242326312507816
5416,2001-08-21,24.601318359375,25.238136291503906,24.48065757751465,24.500768661499023,886272.0,0.006030720099288178,-9.761791206557822,0.39473309821716046,57.43242626211262,62.711659901180404,0.1929399056566652,-0.2847033944814257,0.6746366266260111,1.078769406290995,16.054313660479522,0.7842922210693359,0.4963979165374752,0.17763919830322195,-0.80895485668729,1.1642332532937338,-0.315657829192034,0.6709362257984779,1.1689259460449222,46.022795246948675,-11.072704058716326,0.49329702749525667,8,0.36533260345458984,0.033516883850097656,0.995448112487793,2.1115570068359375,-4.692350387573239,1,-0.16267028764377223,2.000007113438022,24.45384407043457,1.2253525642310112,24.25944709777832,1.6808572466400291,24.802419662475586,-0.16267028764377223
5417,2001-08-22,24.90296936035156,24.923078536987305,24.628131866455078,24.63483428955078,790350.0,0.012261578691436625,-1.0952387404476722,2.666691958950588,58.3471133460128,62.22770118661615,-0.06276829918468252,-0.5178755254437988,0.3033111777741091,0.7990292487803927,14.26423464626813,0.3217601776123047,0.5231395413869926,0.4189599990844677,-0.5271051208496509,1.3650251190185863,-0.0540725608825916,0.891992559051527,0.7987990046386741,71.59097890227123,14.899274862435988,0.4730325599670589,8,0.0636816024780309,-0.2681341171264613,0.30165147781372426,1.4579801559448278,-4.390699386596673,2,-0.2123822256916339,-9.761791206557822,24.601318359375,2.000007113438022,24.45384407043457,1.2253525642310112,24.25944709777832,-0.2123822256916339
5418,2001-08-23,24.775604248046875,24.970001220703125,24.63483428955078,24.90296936035156,654150.0,-0.005114454845190686,1.5641160333858635,-0.4750035566936906,53.11416836953457,60.24623183788379,0.07688531011758215,-0.32424702378486003,0.3656488841440151,0.9498206835369949,12.442240141900843,0.33516693115234375,0.49360387818869356,0.23897361755371094,-0.6438711652745681,1.12181840038199,-0.2024487738604286,0.6803960089678505,0.8604272141308584,60.79540861692681,8.070982420800838,0.4414223914141404,8,-0.030164718627929688,-0.14076900482177734,0.3619828224182129,1.5853452682495117,-4.209707260131836,3,-0.20725102759510106,-1.0952387404476722,24.90296936035156,-9.761791206557822,24.601318359375,2.000007113438022,24.45384407043457,-0.20725102759510106
5419,2001-08-24,25.08395957946777,25.211322784423828,24.74208831787109,24.74879264831543,724861.0,0.012445925771727762,-1.6922967486347422,-2.631544267401507,57.67972959779065,58.65414033604208,-0.3303084714131188,-0.5515978855497821,0.0016399044287638276,0.6776258949028495,10.744660867421524,0.4692344665527379,0.5096859384413612,0.4779492378234842,-0.3427658786477039,1.2986643542946723,0.06759167958789192,0.8883067960590765,0.4889644560099633,86.93185676178132,34.75457651003525,0.41035755823559394,8,-0.4357185363769496,-0.44912433624267223,-0.0033507347106898067,1.2769899368286168,-4.524765014648434,4,-0.19535010404738906,1.5641160333858635,24.775604248046875,-1.0952387404476722,24.90296936035156,-9.761791206557822,24.601318359375,-0.19535010404738906
5420,2001-08-27,25.17110252380371,25.31187438964844,24.970001220703125,25.17110252380371,498855.0,0.003474050580406507,1.4285617505588692,0.0,55.95236827868275,57.500117653321475,-0.4700331898167569,-0.551946725331895,-0.15641868095142542,0.6163858785676908,9.006459765979129,0.34187316894531605,0.5065208252487352,0.4920255661010735,-0.2490662836429145,1.2331174158450615,0.1214796412290795,0.8625714909730675,0.3412383820420217,83.06436253576744,32.81192822551854,0.37054592487199334,8,-0.485992431640625,-0.5362672805786133,-0.09049367904663086,1.1898469924926758,-4.685646057128906,0,-0.23382153106027037,-1.6922967486347422,25.08395957946777,1.5641160333858635,24.775604248046875,-1.0952387404476722,24.90296936035156,-0.23382153106027037
5421,2001-08-28,25.043739318847656,25.40572166442871,24.99681663513184,25.17780685424805,829734.0,-0.005059897747252462,-2.588256954440545,-100.0,56.047701243863955,56.888453992157004,-0.34183751346868974,-0.38019462710131435,-0.09772674515090074,0.7559022098821799,8.745082249143458,0.40890502929687145,0.39741552576445827,0.3241070747375474,-0.4027540499011515,1.0509681993762463,-0.039323487581800265,0.6875376370568951,0.41044178255135577,53.4481616754276,4.245777126605347,0.36343056231934895,8,-0.3117055892944336,-0.4089040756225586,0.011731624603271484,1.3172101974487305,-3.626514434814453,1,-0.2208244364946217,1.4285617505588692,25.17110252380371,-1.6922967486347422,25.08395957946777,1.5641160333858635,24.775604248046875,-0.2208244364946217
5422,2001-08-29,24.460546493530273,25.037036895751953,24.433734893798828,24.936485290527344,1677816.0,-0.023286970763127135,-1.2784943254467067,3.549992886612511,46.67695160158249,54.91945885466074,0.25210346941256034,0.25125243534494146,0.41983949756255967,1.3570781331615436,8.270286534318567,0.6100044250488281,0.28561271511750874,-0.2815419197082534,-0.9408930134947582,0.37780917407825143,-0.6112174666015058,0.04813362718499903,0.9451751708984375,2.7584325776440783,-40.68957047521968,0.32967554689325257,8,0.2714872360229492,0.17428874969482422,0.5949244499206543,1.9004030227661133,-2.1316661834716797,2,-0.18607836594870797,-2.588256954440545,25.043739318847656,1.4285617505588692,25.17110252380371,-1.6922967486347422,25.08395957946777,-0.18607836594870797
5423,2001-08-30,24.266149520874023,24.58791160583496,24.09856605529785,24.46725082397461,1635748.0,-0.007947368334868088,1.2121169009773363,0.422536057933146,33.805310804114185,52.42134257960589,0.4050232817029702,0.473071739330571,0.5590445596370373,1.5669048708495836,7.652008868742052,0.4893455505371094,0.20778560831457327,-0.4779499053955085,-1.1308865965725907,0.17498678578157367,-0.8044182509840496,-0.15148155980696743,1.1395721435546875,12.820467923294899,-25.496725722209753,0.3264683455885418,8,0.4658842086791992,0.3921470642089844,0.5664348602294922,2.027766227722168,-2.2054042816162145,3,-0.15469613520224978,-1.2784943254467067,24.460546493530273,-2.588256954440545,25.043739318847656,1.4285617505588692,25.17110252380371,-0.15469613520224978
5424,2001-08-31,24.07845687866211,24.29966735839844,24.031532287597656,24.266149520874023,754697.0,-0.007734751739267853,1.105263157894706,0.9333238488168065,34.8540272002101,50.434421855989335,0.6306635660742614,0.6586323877653797,0.6862814530923202,1.760636874947199,7.5597228551374895,0.2681350708007848,0.15725326278650442,-0.6428511619567878,-1.355698502804053,0.06999617889047727,-0.9992748323804186,-0.28642749153315705,1.2733697509765634,3.414710654557921,-31.760610108124666,0.35642367042363204,8,0.6401700973510742,0.5798397064208984,0.6200599670410156,2.215458869934082,-1.8970508575439453,4,-0.1458797757866218,1.2121169009773363,24.266149520874023,-1.2784943254467067,24.460546493530273,-2.588256954440545,25.043739318847656,-0.1458797757866218
5425,2001-09-04,23.609220504760746,24.07845687866211,23.609220504760746,24.07845687866211,1238037.0,-0.0194878092174251,-1.000000000000015,2.500025405213131,34.046347438413875,47.83596865335615,1.0811890652761207,1.118703794591564,1.1052190111606102,2.244590860262054,7.919698073770684,0.46923637390136363,0.055604006628701796,-1.0698563575744586,-1.9335389366455225,-0.2061737785033948,-1.5016976471099888,-0.6380150680389285,1.6633884643554673,0.0,-35.04282522956811,0.4318412895355319,9,0.8982505798339808,1.065834999084469,0.827865600585934,2.6846952438354457,-1.2736377716064489,1,-0.12918791365121007,1.105263157894706,24.07845687866211,1.2121169009773363,24.266149520874023,-1.2784943254467067,24.460546493530273,-0.12918791365121007
5426,2001-09-05,23.44163703918457,23.52878189086914,23.07295227050781,23.52878189086914,1424361.0,-0.007098221033700947,9.461423975136329,0.1857163181106857,34.79053163171372,45.218570685100694,1.1923618740185873,1.2511817871457183,1.2223285811342848,2.4232840149680683,8.848440954164658,0.5362682342529368,0.020306839743359006,-1.1744282722473152,-2.1998503783002867,-0.1490061661943436,-1.687139325273801,-0.6617172192208294,1.6979008527832065,18.771328075078856,-19.04045528655616,0.5127110530264851,9,0.7976999282836914,1.0323171615600586,0.955228328704834,2.852278709411621,-1.0457229614257812,2,-0.1261081112879734,-1.000000000000015,23.609220504760746,1.105263157894706,24.07845687866211,1.2121169009773363,24.266149520874023,-0.1261081112879734
5427,2001-09-06,23.40811920166016,23.763397216796875,23.05284309387207,23.49526405334473,875532.0,-0.0014298420143773471,1.2795681159686596,1.0,29.922763274186792,42.64174789672872,1.108060289084058,1.257855483585523,1.2175568344027887,2.4696489843981695,9.674428786621926,0.7105541229248047,-0.012554349950967492,-1.149962043762205,-2.3092849977218677,0.009360910197457883,-1.729623520742038,-0.5703005667823717,1.5247601281616205,23.143990318308223,-15.75989938054369,0.5796614769798322,9,0.8211631774902308,1.055780410766598,0.9502024650573695,2.8857965469360316,-1.2133064270019567,3,-0.085051443068769,9.461423975136329,23.44163703918457,-1.000000000000015,23.609220504760746,1.105263157894706,24.07845687866211,-0.085051443068769
5428,2001-09-07,22.798114776611328,23.52878189086914,22.798114776611328,23.46174621582031,874487.0,-0.02605952318482596,-1.2020268211787293,7.615268445358798,29.356058870983773,39.49467337152795,1.5735325542665173,1.8068659222368382,1.7969532717718053,3.094542531277895,10.674868206015296,0.7306671142578125,-0.09965272803469816,-1.6624325752258287,-3.058290738294982,-0.2665744121566753,-2.3603616567604035,-0.9645034936912538,1.9091602048964873,0.0,-41.484470539314486,0.6979290815345761,9,1.3038034439086914,1.5384206771850586,1.5786409378051758,3.4958009719848633,-0.6569290161132812,4,-0.020582160900168955,1.2795681159686596,23.40811920166016,9.461423975136329,23.44163703918457,-1.000000000000015,23.609220504760746,-0.020582160900168955
5429,2001-09-10,22.85844421386719,23.193613052368164,22.62382888793945,22.690860748291016,839281.0,0.0026462467553569624,-2.7778185267150786,-0.25252490414849466,26.574793557157378,36.230498402469586,1.3011440130686047,1.6222251678203996,1.7050053258546143,3.015460505873687,10.26120687909938,0.5697841644287145,-0.22341950293873225,-1.4703821182250927,-2.9507122420806517,0.009948005630466383,-2.210547180152872,-0.7302170562973131,1.5815483389551162,16.12888844598573,-25.02877564104878,0.7401650619277786,9,1.156331062316891,1.3909482955932582,1.5183115005493129,3.4354715347290004,0.11395835876464844,0,-0.03489734328137062,-1.2020268211787293,22.798114776611328,1.2795681159686596,23.40811920166016,9.461423975136329,23.44163703918457,-0.03489734328137062
5430,2001-09-17,21.29656219482422,22.72437858581543,21.2496395111084,22.72437858581543,1551014.0,-0.06832844809689409,1.06572649538397,-8.520031412897318,15.716259886549537,31.749227140545756,2.520703222297062,3.0328659418545847,3.207175330254209,4.53775766760538,10.319603437758863,1.6088047027587926,-0.3625108997194495,-2.837531566619873,-4.789671583304791,-0.8853915499349547,-3.8136015749623304,-1.8614615582774157,2.8528441716168302,1.8666351020878906,-37.07797253775381,0.9760700083424588,9,1.846776008605957,2.265735626220703,3.080193519592285,4.997353553771973,1.809906005859375,0,0.04154866960212922,-2.7778185267150786,22.85844421386719,-1.2020268211787293,22.798114776611328,1.2795681159686596,23.40811920166016,0.04154866960212922
5431,2001-09-18,21.095462799072266,21.671951293945312,21.082056045532227,21.2496395111084,639381.0,-0.009442810248539879,-5.518531789105395,0.10798076910232211,9.659081723385412,27.63613048741275,2.349965478183872,3.100443544209618,3.322520143047086,4.706477691859597,11.56162749272093,0.5898952484130859,-0.5732121105383605,-2.8529479980468757,-5.201053267130998,-0.5048427289627533,-4.027000632588937,-1.6788953635048145,2.531985533408907,0.5000017783531738,-32.897539747260176,1.1740526345420612,9,1.7395210266113281,2.3830432891845703,3.3047547340393066,5.198452949523926,2.0847434997558594,1,0.05878609755537423,1.06572649538397,21.29656219482422,-2.7778185267150786,22.85844421386719,-1.2020268211787293,22.798114776611328,0.05878609755537423
5432,2001-09-19,20.39160919189453,21.450740814208984,19.788307189941406,21.2496395111084,1555937.0,-0.03336516548045054,1.6382958114192743,5.565239444286369,8.607586821425713,24.836383378225143,2.6998615793271235,3.663756117542235,3.9356425898001532,5.381236735516943,13.18408208072526,1.6624336242675781,-0.8230163209437364,-3.348327159881592,-6.161671759686669,-0.5349825600765143,-4.7549994597841305,-1.941654859979053,2.7267606831968507,16.12902238861529,-13.232690757152788,1.4066722999025396,9,1.6523780822753906,2.4400224685668945,4.062234878540039,5.90230655670166,3.103654861450199,2,0.09829066784297491,-5.518531789105395,21.095462799072266,1.06572649538397,21.29656219482422,-2.7778185267150786,22.85844421386719,0.09829066784297491
5433,2001-09-20,19.32577514648437,20.29776382446289,19.27215003967285,20.056442260742188,1218643.0,-0.052268265607690156,-1.448007102046391,0.8515632815018214,2.4362999171599853,21.234413680108464,3.3427296214892053,4.530539634998878,4.898650739391311,6.415550355598732,15.123939799316716,1.1194591522216797,-1.1202413380050302,-4.1403289794921925,-7.526122172107467,-0.754535786876918,-5.83322557579983,-2.4474323831845552,3.1265821915770147,1.3674770522612198,-19.856408748723627,1.692896596307638,9,2.349528312683109,3.247777938842777,5.102931499481205,6.96814060211182,4.57839393615723,3,0.1484565357108456,1.6382958114192743,20.39160919189453,-5.518531789105395,21.095462799072266,1.06572649538397,21.29656219482422,0.1484565357108456
5434,2001-09-21,19.84193420410156,20.143585205078125,17.696861267089844,17.763893127441406,2144746.0,0.02670832366126774,-1.2121229888427116,-2.8440325780515634,8.89348305772738,18.439650971143298,2.416547644734795,3.864603010136868,4.3060181954554615,5.874405528107271,17.62298616139992,2.4467239379882812,-1.3444025707840304,-3.403294277191165,-7.130338326001958,0.32374977161962804,-5.266816301596563,-1.5397722527857667,1.974381674282121,42.666644409600266,28.056249317171087,1.8635220244053974,9,0.8881950378418004,1.9439744949340856,4.586772918701175,6.435222625732425,3.1505775451660156,4,0.11587839838321834,-1.448007102046391,19.32577514648437,1.6382958114192743,20.39160919189453,-5.518531789105395,21.095462799072266,0.11587839838321834
5435,2001-09-24,20.2374324798584,20.472049713134766,20.04303550720215,20.110069274902344,2014066.0,0.019932445682391497,-2.282048663043082,0.06129003241877876,14.399205897785706,16.17394811181796,1.6678557129635259,3.306554200827577,3.8329594538316947,5.449866713024221,19.829100058506143,0.6301155090332067,-1.5121183422403703,-2.7969754219055183,-6.708597811987509,1.1146469681764728,-4.752786616946516,-0.841164226864521,0.7549924762665157,63.91229369912652,51.97506506277668,1.9558111950409962,9,0.49269676208496094,1.3272647857666016,4.5063323974609375,6.039724349975586,1.9506778717041016,0,0.13514412440883783,-1.2121229888427116,19.84193420410156,-1.448007102046391,19.32577514648437,1.6382958114192743,20.39160919189453,0.13514412440883783
5436,2001-09-25,20.599414825439453,20.61282157897949,20.07655143737793,20.31117057800293,1279359.0,0.017886772244518845,2.4042656237703426,2.2631673530512915,20.431227365266707,15.119333010826843,0.9614078346534605,2.7714822921158238,3.3979687372033496,5.0526263916968475,21.601739200721916,0.536270141601559,-1.6882203580050508,-2.2348978996276863,-6.217808036096585,1.7480122368412125,-4.226352967862134,-0.24344283139323863,-2.9025535583496094,77.32143564854475,61.57015891986131,1.9914550682344492,9,0.013406753540039062,0.9518766403198242,4.177866458892822,5.677742004394531,1.4881439208984375,1,0.12170507737666547,-2.282048663043082,20.2374324798584,-1.2121229888427116,19.84193420410156,-1.448007102046391,19.32577514648437,0.12170507737666547
5437,2001-09-26,19.61402130126953,20.91447257995605,19.513469696044922,20.766998291015625,1468816.0,-0.04783599595038013,-1.0693056197248119,-4.0,18.223456370968705,13.882377177491836,1.5108974342718255,3.520840211306549,4.30669065233311,5.994319235011275,23.560981951973588,1.4010028839111293,-1.8719561780341536,-2.9558440208435073,-7.060892529769827,1.1492044880828125,-5.008368275306669,-0.9033197663803456,-1.8588408279418935,59.58333209836665,41.66598514791288,2.0525242544631603,9,0.8312158584594727,1.937270164489746,5.188397407531738,6.663135528564453,3.1103572845458984,2,0.18181814645667638,2.4042656237703426,20.599414825439453,-2.282048663043082,20.2374324798584,-1.2121229888427116,19.84193420410156,0.18181814645667638
5438,2001-09-27,19.64083480834961,19.84193420410156,19.28555679321289,19.61402130126953,1359468.0,0.0013670581197107179,1.5937597254208316,-0.023255890896819148,19.007501313449254,13.041566928190932,1.1053663831162766,3.2565855394360206,4.188754060949343,5.916560125696655,25.590900408519186,0.5563774108886683,-2.072908537851905,-2.672292041778565,-6.8383176163840105,1.4937335328268802,-4.755304829081286,-0.5892792544758443,-1.759282650756834,60.41666790163348,38.98501260875217,2.0830127873027218,9,0.5697851181030273,1.910456657409668,5.169963359832764,6.636322021484375,4.162782669067379,3,0.19624569335293973,-1.0693056197248119,19.61402130126953,2.4042656237703426,20.599414825439453,-2.282048663043082,20.2374324798584,0.19624569335293973
5439,2001-09-28,20.18380546569824,20.27095031738281,18.936981201171875,18.936981201171875,1527742.0,0.027644988751588384,-1.1397869036783153,46.49985773225197,26.320667993272394,14.219834495604584,0.15991643730047755,2.453475875958212,3.5657900853023676,5.324641801298661,27.130879246066296,1.333969116210934,-2.2671839802778493,-1.88431367874146,-5.939091839888416,2.170464482405496,-3.911702759314938,0.14307540183201795,-2.1809364912109324,63.05080658773594,37.300933799664215,2.027389080573477,9,-0.4993991851806605,1.3674860000610387,4.6839714050293,6.093351364135746,3.458932876586921,4,0.18432419115741117,1.5937597254208316,19.64083480834961,-1.0693056197248119,19.61402130126953,2.4042656237703426,20.599414825439453,0.18432419115741117
5440,2001-10-01,19.28555679321289,20.15028953552246,19.278852462768555,20.04303550720215,2061057.0,-0.044503434895460825,-1.260867413717597,-0.6075264458195353,23.905726486289467,15.802795024816145,0.8302104877463066,3.044267530203264,4.395729683465742,6.187274596547727,28.60761965199854,0.904953002929684,-2.458768239938859,-2.4882850646972656,-6.4480295581836415,1.4714594287891103,-4.468157311440454,-0.5084128179540777,-1.1662236745068348,17.627161148754585,-8.633444736539147,1.9798722467431882,10,0.28824424743652344,2.2657346725463867,5.5520548820495605,6.824016571044922,4.745975494384766,0,0.19221404887616522,-1.1397869036783153,20.18380546569824,1.5937597254208316,19.64083480834961,-1.0693056197248119,19.61402130126953,0.19221404887616522
5441,2001-10-02,19.513469696044922,19.714570999145508,19.245336532592773,19.28555679321289,1715260.0,0.011817802580231351,-2.043484715400888,-0.3008835741822092,26.129822507231495,17.749710101016788,0.3959287487916363,2.50945878729501,4.104853613970878,5.921819611269928,30.032715006402867,0.4692344665527344,-2.667423054030383,-1.983858680725099,-5.749795957087336,1.782078595637138,-3.8668273189062177,-0.10089004254398048,-1.2823309988888667,29.1525162161511,2.39450286160217,1.8829686381811177,10,-0.20780277252197266,2.0378217697143555,5.287273406982422,6.388299942016602,4.87334060668945,1,0.13706638015584116,-1.260867413717597,19.28555679321289,-1.1397869036783153,20.18380546569824,1.5937597254208316,19.64083480834961,0.13706638015584116
5442,2001-10-03,19.90896797180176,20.110069274902344,19.399513244628906,19.439733505249023,1353650.0,0.020267962690253993,-1.585367884852943,2.058832390452933,31.81434106768154,21.01393689551918,-0.08407313288505591,1.8503524289582636,3.6604948785389375,5.491875308790593,32.41456045995954,0.7105560302734375,-2.6616614347697762,-1.360781478881833,-4.917013392807199,2.195450435043533,-3.138897435844516,0.4173344780808499,-1.5704959193337054,72.86426340894319,40.95675851950349,1.7781159569626837,10,-0.6033010482788121,1.642323493957516,4.891775131225582,5.7615356445312464,4.303554534912109,2,0.10942760958889464,-2.043484715400888,19.513469696044922,-1.260867413717597,19.28555679321289,-1.1397869036783153,20.18380546569824,0.10942760958889464
5443,2001-10-04,20.512269973754886,20.84743881225586,20.37820243835449,20.445236206054688,1263695.0,0.0303030273998941,-3.6666666666665373,0.14285772354419504,36.17693668480944,24.04543174297274,-0.5602921050052458,1.0028143993544454,3.004610840880904,4.86135303388367,34.87280112094123,0.938470840454098,-2.6013867685332848,-0.5697854995727489,-3.8453091448551007,2.705738145709603,-2.2075473222139266,1.0679763230684287,-2.07075790018731,82.45609656260314,46.547040740622165,1.6377618226411765,10,-0.5865430831909215,1.039021492004391,4.288473129272457,5.094552040100094,3.8812446594238246,3,0.107843189217522,-1.585367884852943,19.90896797180176,-2.043484715400888,19.513469696044922,-1.260867413717597,19.28555679321289,0.107843189217522
5444,2001-10-05,20.56589698791504,20.780405044555664,20.21061897277832,20.445236206054688,626850.0,0.0026143871072663583,1.0731672617622463,1.7999999999999046,44.76465341909695,27.419370356451772,-0.5592348631927528,0.7088876116676559,2.897292535886642,4.783003002144312,37.39783273380666,0.5697860717773438,-2.451329604493221,-0.34053049087524556,-3.3011174283159583,2.620056446565467,-1.8208239595956002,1.139762977845109,-2.0254664940919227,82.42672593911875,40.46781796524332,1.480293468720356,10,-0.6401700973510742,0.9853944778442383,4.124240398406982,5.040925025939941,3.633218765258789,4,0.15743152323501874,-3.6666666666665373,20.512269973754886,-1.585367884852943,19.90896797180176,-2.043484715400888,19.513469696044922,0.15743152323501874
5445,2001-10-08,20.559194564819336,20.787107467651367,20.445236206054688,20.71337127685547,746044.0,-0.00032589986712672214,1.2666818420370405,-1.2777698740140055,46.047432663707525,30.26561538961186,-0.5610958520005696,0.5010636102705206,2.847822169710657,4.7610532907698655,39.38434136979656,0.3418712615966797,-2.12503846955007,-0.19473161697387553,-2.869544112548141,2.48008087860039,-1.5321378647610082,1.1426746308132572,-1.9238023875509036,82.00837417838643,33.36742676151666,1.3374062477871327,10,-0.6334676742553711,0.9920969009399414,4.082343578338623,5.0476274490356445,4.082344055175785,0,0.14998368577834986,1.0731672617622463,20.56589698791504,-3.6666666666665373,20.512269973754886,-1.585367884852943,19.90896797180176,0.14998368577834986
5446,2001-10-09,20.485456466674805,20.67985343933105,20.21061897277832,20.559194564819336,733513.0,-0.0035866238782871207,1.9787383460467816,0.4782700134845917,50.76252959658755,33.881067970236174,-0.5645960140665807,0.36045747779373727,2.874609765155597,4.80713212989393,40.805109937484794,0.4692344665527308,-1.8496261206177635,-0.1206606864929185,-2.4779914748350933,2.2366701018492563,-1.299326080664006,1.058004707678169,-1.758901073298869,74.99993413512837,21.327469085873183,1.1786653941710872,10,-0.5932464599609375,1.0658349990844727,4.174516201019287,5.121365547180176,4.699052810668945,1,0.17310211401398412,1.2666818420370405,20.559194564819336,1.0731672617622463,20.56589698791504,-3.6666666666665373,20.512269973754886,0.17310211401398412
5447,2001-10-10,21.417224884033203,21.497663497924805,20.39160919189453,20.485456466674805,981598.0,0.045484386392569576,1.0245434756424334,-12.636187273667874,67.37195549319841,39.25489621243053,-1.3563115065113962,-0.7674593163762893,1.9094237769463973,3.852627771518371,42.32435221335135,1.1060543060302734,-1.6010724746867098,0.9106524467468269,-1.0895731920528071,2.910878085546461,-0.08946037265299012,1.9107652661466439,-2.603152803194064,93.75012967150872,32.079178031894486,1.0001128193998166,10,-1.1999025344848633,-0.05027580261230469,3.266209602355957,4.189597129821777,4.357179641723636,2,0.138654070953657,1.9787383460467816,20.485456466674805,1.2666818420370405,20.559194564819336,1.0731672617622463,20.56589698791504,0.138654070953657
5448,2001-10-11,22.328880310058594,22.556793212890625,21.658544540405273,21.718875885009766,986819.0,0.04256645905161327,-1.4587083637882428,0.6546738585304444,69.38349855472171,44.039655163702676,-2.063576047049299,-1.8088096727382457,0.9733908861260829,2.9211661402635443,43.144660266193206,1.1395683288574219,-1.4053623497185512,1.8457695960998528,-0.049538628801439444,3.741077821001145,0.8981154836492067,2.793423708550499,-3.3537927441943154,90.28576399248499,25.128150252105883,0.9476541124506465,10,-1.4278154373168945,-1.1864938735961914,2.3545541763305664,3.2779417037963867,3.4790420532226562,3,0.08435900817681152,1.0245434756424334,21.417224884033203,1.9787383460467816,20.485456466674805,1.2666818420370405,20.559194564819336,0.08435900817681152
5449,2001-10-12,22.06074523925781,22.550090789794922,21.658544540405273,22.328880310058594,747685.0,-0.01200844229882847,1.5094326454356088,-0.4395625011725477,64.49893238196668,48.55001137433349,-1.6776173624196709,-1.690155524968528,1.2143945403922451,3.155746980277634,43.783811817926846,0.8915462493896484,-1.0777222836489742,1.6175194740295389,-0.09176312691412392,3.3268020749732017,0.7628781735577093,2.4721607745013685,-2.799121221631424,78.8571553999727,12.982610294210161,0.8546413004718308,10,-1.1596803665161097,-1.0624809265136683,2.6344199180603063,3.271239280700687,3.8946514129638707,4,0.10574300045719509,-1.4587083637882428,22.328880310058594,1.0245434756424334,21.417224884033203,1.9787383460467816,20.485456466674805,0.10574300045719509
5450,2001-10-15,22.181406021118164,22.255142211914066,21.765798568725586,22.06074523925781,428442.0,0.005469478956931839,2.650004623734627,-0.4500000000000073,63.08203386109261,52.65581263587361,-1.502284614725017,-1.8352197901585967,1.0670128954156795,2.9926880774782525,43.04092208351679,0.4893436431884801,-0.7402029056791406,1.693938064575196,-0.1489294611211811,3.536805590271573,0.7725043017270075,2.6153718274233846,-2.656168467870639,84.0000292666033,18.764880261955994,0.9214337628481881,10,-1.2032527923583984,-1.2937469482421875,2.5070557594299316,2.9561805725097656,2.895849227905277,0,0.09096401418984312,1.5094326454356088,22.06074523925781,-1.4587083637882428,22.328880310058594,1.0245434756424334,21.417224884033203,0.09096401418984312
5451,2001-10-16,22.335582733154297,22.62382888793945,21.819425582885746,22.62382888793945,1674982.0,0.0069507186284469835,4.581363648394784,-2.3888967926525613,76.09253944011422,57.57561245503279,-1.3567195028248271,-1.993957447239211,0.8704999121647248,2.784270497556548,42.109830020494115,0.8044033050537038,-0.4823052057699435,1.7861087799072273,-0.21918626510978356,3.791403824924238,0.7834612573987236,2.788756302415731,-2.5678207271353237,87.08701677994009,20.26380530695934,1.0026475225085045,10,-0.9183588027954102,-1.6054534912109375,2.255680561065674,2.6243648529052734,2.4266147613525426,1,0.10324135772011567,2.650004623734627,22.181406021118164,1.5094326454356088,22.06074523925781,-1.4587083637882428,22.328880310058594,0.10324135772011567
5452,2001-10-17,22.39591407775879,22.791412353515625,22.30206680297852,22.72437858581543,1147932.0,0.00270113143342976,1.1159422680412217,1.139527804981354,76.24521003181502,62.027642826922296,-1.1478918155844902,-1.9989178092022257,0.7747918356321861,2.658902143001743,40.29651264499009,0.4893455505371058,-0.08699272917144185,1.7462248802185059,-0.41974625144562694,3.9121960118826387,0.6632393143864377,2.829210446050574,-2.342545383547769,65.08875341148818,-2.439717908306392,1.0829855658320666,10,-0.8948984146118164,-1.6657848358154297,1.9607315063476562,2.356228828430176,2.8288154602050817,2,0.12451356930120983,4.581363648394784,22.335582733154297,2.650004623734627,22.181406021118164,1.5094326454356088,22.06074523925781,0.12451356930120983
5453,2001-10-18,22.194812774658203,22.570201873779297,22.141185760498047,22.32217788696289,830330.0,-0.0089793746485346,-2.6571279916753383,0.38775913129318856,70.49180072976559,64.88621475032993,-0.7632908046264362,-1.656799683401072,0.9305349681997122,2.783931865325478,38.02835160182202,0.42901611328125,0.2995031959801935,1.4016716957092292,-0.775114278277961,3.5784576696964194,0.31327870871563235,2.490064682702826,-1.8128788413306296,47.33722929073035,-19.900159951566778,1.088392986993596,10,-0.6937971115112305,-1.581991195678711,2.151778221130371,2.3863954544067383,3.412008285522461,3,0.16128055629222415,1.1159422680412217,22.39591407775879,4.581363648394784,22.335582733154297,2.650004623734627,22.181406021118164,0.16128055629222415
5454,2001-10-19,22.141185760498047,22.228330612182614,21.8797550201416,22.02722930908203,683837.0,-0.0024161958338926315,1.4185966491093756,-0.8947226548460525,85.14847998527543,69.23077556383747,-0.5170870663656046,-1.498937823007502,0.9273047391737634,2.7607242831938557,34.91929353076835,0.3485755920410121,0.6193547779325073,1.2330821037292488,-0.9748218152003005,3.440986022658798,0.12913014426447234,2.337034063194025,-1.4701144167479079,36.60122332007357,-35.38674905813296,1.1039519594647753,10,-0.6401700973510742,-1.695948600769043,2.0780410766601562,2.2958993911743164,3.1975021362304723,4,0.16560705657079144,-2.6571279916753383,22.194812774658203,1.1159422680412217,22.39591407775879,4.581363648394784,22.335582733154297,0.16560705657079144
5455,2001-10-22,22.97240257263184,22.992511749267575,22.134483337402344,22.20821952819824,1945443.0,0.037541657485063995,1.1333339656374437,6.705921735346362,87.06893908515923,73.26482106256766,-1.0839839869820551,-2.22903563828201,0.050310457824117805,1.852230899802933,32.381816163554724,0.8580284118652308,0.9033539386391141,1.9275504112243702,-0.4385708101838901,4.2936716326326305,0.7444898005202418,3.1106110219284986,-2.046890307709841,98.28578861365673,20.01691185039266,1.1830606107041297,10,-1.2803421020507848,-2.6277160644531286,1.1596813201904261,1.3775396347045863,2.0981502532958913,0,0.12985120168247577,1.4185966491093756,22.141185760498047,-2.6571279916753383,22.194812774658203,1.1159422680412217,22.39591407775879,0.12985120168247577
5456,2001-10-23,23.106468200683594,23.40141677856445,22.9589958190918,22.97240257263184,655194.0,0.005835942828699814,-4.500041495251912,0.1754365384423327,86.30133723339884,75.3680857003677,-0.9020171087012407,-2.282683244879088,-0.13691439509885583,1.641954096705156,30.077499182117336,0.44242095947264914,1.107051752341338,1.9362633705139167,-0.590669290792988,4.4631960318208215,0.6727970398604626,3.199729701167371,-1.8915760079532156,80.61667934754698,1.595410802534559,1.263466330653453,10,-0.5764875411987305,-2.5573291778564453,0.24634981155395508,0.5563793182373047,1.6959514617919922,1,0.08529157425631761,1.1333339656374437,22.97240257263184,1.4185966491093756,22.141185760498047,-2.6571279916753383,22.194812774658203,0.08529157425631761
5457,2001-10-24,23.180206298828125,23.327680587768555,22.925479888916016,23.11317253112793,683240.0,0.003191231888149293,1.2222116838705257,0.5000071134886104,84.42903508309873,77.03981198129847,-0.7815673155690241,-2.187718554786347,-0.25972884440316335,1.500436638335863,27.372748100626215,0.40220069885253906,1.321125172076421,1.8316922187805176,-0.7358423825033285,4.399226820064364,0.5479249181385946,3.1154595194224406,-1.6154701723642937,85.46257218387338,6.591754643684752,1.2837673006419237,10,-0.6502256393432617,-2.6310672760009766,-0.023461341857910156,0.3988494873046875,1.528366088867184,2,0.06824750286017478,-4.500041495251912,23.106468200683594,1.1333339656374437,22.97240257263184,1.4185966491093756,22.141185760498047,0.06824750286017478
5458,2001-10-25,23.49526405334473,23.50196647644043,22.389209747314453,23.09306335449219,928938.0,0.0135916717243596,4.354869502563229,5.9999715464504195,85.41325984278109,79.36362614361119,-1.0211599839695502,-2.3180541389538156,-0.6270486093865344,1.1236670150514634,24.17736286966924,1.1127567291259766,1.5314796243845414,1.9540285110473654,-0.6521441969826398,4.560201219077371,0.6509421570323646,3.2571148650623662,-1.6366590225448014,99.58683419047037,20.291477157074382,1.3030863540150022,10,-0.8613815307617223,-2.8958501815795934,-1.0574545860290563,-0.5630826950073278,1.0926475524902308,3,0.07360911035911255,1.2222116838705257,23.180206298828125,-4.500041495251912,23.106468200683594,1.1333339656374437,22.97240257263184,0.07360911035911255
5459,2001-10-26,23.9041690826416,24.12537956237793,23.39471435546875,23.39471435546875,1011881.0,0.017403721378422166,-1.868420560012879,1.2666679312748674,86.85372073944059,82.00492468564987,-1.2751744317344205,-2.5654815716973793,-1.108528999579228,0.6499848623089974,21.72930799045319,0.7306652069091797,1.5761027544562367,2.1769153594970696,-0.5496182062907486,4.903448925284888,0.8136485766031605,3.5401821423909787,-1.7497589916263827,88.88889953372427,9.526245231653505,1.3632667828939085,10,-0.9317665100097656,-2.993048667907715,-1.779740810394287,-1.2803411483764648,1.1864948272705078,4,0.07122824356088864,4.354869502563229,23.49526405334473,1.2222116838705257,23.180206298828125,-4.500041495251912,23.106468200683594,0.07122824356088864
5460,2001-10-29,22.992511749267575,23.830432891845703,22.992511749267575,23.830432891845703,608203.0,-0.0381380055597097,1.0000000000000084,-1.6447411278879596,73.31668690704637,81.6964966264201,-0.2641392072334483,-1.4354662162134808,-0.2718123105204562,1.4970071113279602,18.9738045956157,0.911657333374027,1.512190352978081,1.079910278320309,-1.4442195176674026,3.6040400743080205,-0.18215461967354685,2.3419751763141647,-0.6033020019531214,34.749020327315385,-43.2997489843683,1.262064897993855,10,0.010055541992191053,-1.4613313674926722,-1.7344927787780726,-1.1730861663818324,2.8489265441894567,0,0.10204088065914241,-1.868420560012879,23.9041690826416,4.354869502563229,23.49526405334473,1.2222116838705257,23.180206298828125,0.10204088065914241
5461,2001-10-30,22.1881103515625,22.912071228027344,22.121076583862305,22.82492828369141,1074089.0,-0.034985364212359205,-1.0521716324480535,0.759997450559057,57.34354320699631,79.59631142366247,0.5779175280813931,-0.4431331428550038,0.4590739509499002,2.2254457880756746,15.986491044189272,0.8714351654052699,1.4911245949356768,0.14177684783935618,-2.1165753724338323,2.4001290681125447,-0.9873992622972381,1.2709529579759504,1.9372692108154297,3.344492744796504,-69.71424789676267,1.1291761101365945,10,0.8144569396972656,-0.6569299697875977,-1.0406970977783203,-0.40220165252685547,3.7873954772949254,1,0.12990932660303112,1.0000000000000084,22.992511749267575,-1.868420560012879,23.9041690826416,4.354869502563229,23.49526405334473,0.12990932660303112
5462,2001-10-31,22.08755874633789,22.45624351501465,21.96019554138184,22.355693817138672,1754196.0,-0.004531778670261,1.1142861788353358,0.42105452323616915,47.28096092399447,77.01732922302122,0.7041812450286287,-0.1802394309266262,0.49142205636411873,2.2409723769767993,13.55918093539074,0.49604797363280895,1.4752543343325435,-0.06770429611206197,-2.0897819291575956,1.9543733369334717,-1.0787431126348288,0.9433345204107049,1.9977347564697254,5.882327031836207,-62.31233914256568,1.0110388165227673,10,0.915008544921875,-0.5563783645629883,-1.0055022239685059,-0.3016500473022461,3.867837905883789,2,0.12291357987164697,-1.0521716324480535,22.1881103515625,1.0000000000000084,22.992511749267575,-1.868420560012879,23.9041690826416,0.12291357987164697
5463,2001-11-01,22.72437858581543,22.791412353515625,21.71217155456543,21.987009048461914,1130926.0,0.028831608182281476,1.47692193204402,-2.749992886612605,56.903770837706894,73.87902820662471,0.16805259618005053,-0.6775760478251485,-0.21538729470029594,1.5318144871342803,11.98362514131866,1.0792407989501953,1.3930769377076686,0.45851011276245046,-1.4222280029302574,2.3392482284551583,-0.4818589450839035,1.3988791706088044,1.2759109985351564,41.94445849562447,-23.87282027600586,0.9403690578463543,11,0.19439697265625,-1.1931982040405273,-1.726114273071289,-0.9384698867797852,2.4467239379882812,3,0.08731564625130894,1.1142861788353358,22.08755874633789,-1.0521716324480535,22.1881103515625,1.0000000000000084,22.992511749267575,0.08731564625130894
5464,2001-11-02,23.80361747741699,23.87065124511719,22.62382888793945,22.72437858581543,1067525.0,0.04749255903856575,1.0552472638896309,1.4636336828817782,64.06975505399238,71.32356331427285,-0.7270256855754837,-1.5829761459828333,-1.3360135730892218,0.38770548514705183,10.451881711004397,1.2468223571777415,1.331327388112534,1.375862979888911,-0.44519585530476036,3.1969218150825824,0.4653335622920771,2.286392397485745,-2.091445922851559,96.8943989608229,31.998341614373302,0.9105294175968356,11,-0.884841918945309,-2.2724370956420863,-2.9226617813110316,-2.017708778381344,1.5819931030273473,4,0.03294852680110694,1.47692193204402,22.72437858581543,1.1142861788353358,22.08755874633789,-1.0521716324480535,22.1881103515625,0.03294852680110694
5465,2001-11-05,23.64273834228516,24.199115753173828,23.42823028564453,23.897464752197266,885228.0,-0.00675860025411934,-1.254899882280084,-0.23602412023356503,61.324048835813684,68.54830904787451,-0.5152430543344799,-1.2429686191092308,-1.2255115268765486,0.4868298887514264,8.949193581920337,0.7708854675292969,1.3314815060073002,1.0608066558837912,-0.6100878411096602,2.7317011528772426,0.22535940738706373,1.8962539043805187,-1.9305667877197301,77.62807017543874,14.897119068768433,0.8354472484967264,11,-0.6870946884155309,-1.920512199401859,-3.024889469146732,-1.8568296432495153,1.5685844421386683,0,0.061241872521903495,1.0552472638896309,23.80361747741699,1.47692193204402,22.72437858581543,1.1142861788353358,22.08755874633789,0.061241872521903495
5466,2001-11-06,24.031532287597656,24.031532287597656,23.46174621582031,23.72988128662109,881797.0,0.016444539531917712,2.7777833982498086,-1.18421564956948,63.406588424371975,66.21248164134931,-0.8482160731224155,-1.425567677944855,-1.6659576724292045,0.04423006329352219,7.17220498990738,0.5697860717773473,1.2998245940759254,1.272296810150145,-0.20303515000189165,2.7476287703021818,0.5346308300741249,2.009962790226165,-2.2198829650878906,93.26147061643178,29.55526113592922,0.7376659800760186,11,-1.0758886337280273,-2.3093061447143555,-3.4689860343933105,-2.2456235885620117,0.6368179321289027,1,0.07531379956131401,-1.254899882280084,23.64273834228516,1.0552472638896309,23.80361747741699,1.47692193204402,22.72437858581543,0.07531379956131401
5467,2001-11-07,24.38681030273437,24.42032623291016,23.96449851989746,23.98460960388184,711733.0,0.014783826968872482,-1.060597438318325,1.3333312256562913,67.52411850133183,64.22479927007716,-1.1335419388978636,-1.630564775163588,-2.0795490838751185,-0.36076534405286154,6.614481568315765,0.45582771301269887,1.1805881047773994,1.4790955543518045,-0.025001052721307815,2.983192161424917,0.7270472508152501,2.231143857888359,-2.479662322998042,98.76240709425527,31.62302928722754,0.7520483035365557,11,-1.3205614089965785,-2.47689056396484,-3.958331108093258,-2.600901603698727,0.0536270141601598,2,0.06514568762381034,2.7777833982498086,24.031532287597656,-1.254899882280084,23.64273834228516,1.0552472638896309,23.80361747741699,0.06514568762381034
5468,2001-11-08,24.21252250671387,24.66164779663086,23.96449851989746,24.433734893798828,1026352.0,-0.007146805746914731,1.059409008826272,-0.550004979394791,66.24605546095951,61.93505868357927,-0.9463278728264335,-1.378605504079264,-1.9626962330490372,-0.23396698780206648,7.363032517063724,0.6971492767333984,1.0623424902276284,1.2106256484985387,-0.3745706666991637,2.795821963696241,0.41802749089968927,2.003223806097388,-2.154583831787111,77.96049060093394,6.670803848343738,0.7925981575988506,11,-1.0256128311157262,-1.776389122009281,-3.7840433120727575,-2.426613807678226,0.8245143890380824,3,0.07198234488061006,-1.060597438318325,24.38681030273437,2.7777833982498086,24.031532287597656,-1.254899882280084,23.64273834228516,0.07198234488061006
5469,2001-11-09,24.39351463317871,24.45384407043457,23.863948822021484,24.219226837158203,753652.0,0.007475145409349793,3.000012933515265,-0.7878753912346327,62.412181887362294,60.72344701472548,-1.1740728655409036,-1.4502254529370404,-2.2101450793807658,-0.45834611519388346,8.104649255625594,0.5898952484130859,0.9750047288737136,1.2749793052673333,-0.36111154014628966,2.911070150680956,0.4569338825605236,2.093024727974143,-2.127279228515622,78.26095697005874,9.957056649895094,0.8180454227068112,11,-1.2066049575805664,-1.957381248474121,-3.65500545501709,-2.6076059341430664,1.0524272918701172,4,0.03187682883414289,1.059409008826272,24.21252250671387,-1.060597438318325,24.38681030273437,2.7777833982498086,24.031532287597656,0.03187682883414289
5470,2001-11-12,24.199115753173828,24.534284591674805,23.998016357421875,24.46725082397461,499153.0,-0.007969285399344272,1.66665718215014,-1.5384615384615385,59.44379931988269,60.956808805046194,-0.8834187061370287,-1.156192896969678,-2.0886413521771807,-0.3163974660353688,8.91247952790911,0.5362682342529297,0.8410977454117585,0.9796949386596694,-0.6619122999803544,2.621302177299693,0.15889131933965572,1.800498557979683,-1.7412473571533162,61.452501533952116,-5.07522887778191,0.8208036193200127,11,-1.0122060775756836,-1.7629823684692383,-3.460606575012207,-2.4132070541381836,1.4345188140869176,0,0.049030503402377246,3.000012933515265,24.39351463317871,1.059409008826272,24.21252250671387,-1.060597438318325,24.38681030273437,0.049030503402377246
5471,2001-11-13,24.64153861999512,24.79571533203125,24.23263359069824,24.266149520874023,728292.0,0.018282604675886382,-1.5454568969976816,-1.4000000000000132,61.87363679108882,62.57821723472333,-1.0518357214737009,-1.4935780969619792,-2.5962153946210798,-0.8066615698866002,9.876365714733769,0.5965995788574219,0.655308746895578,1.306820011138921,-0.39618233575745165,3.0098223580352936,0.4553188376907329,2.158321184587109,-2.00736787192578,83.45328895384817,18.522570962159094,0.8515011734481865,11,-1.387595176696781,-2.1383714675903356,-3.9030294418334996,-2.855629920959476,0.44242095947264914,1,0.023122913435541737,1.66665718215014,24.199115753173828,3.000012933515265,24.39351463317871,1.059409008826272,24.21252250671387,0.023122913435541737
5472,2001-11-14,25.18450927734375,25.197917938232425,24.688461303710934,24.701868057250977,1186719.0,0.022034770868895492,-1.0000074878042389,1.285709204723277,63.23528488744831,63.281718795805716,-1.2396699831839904,-1.9151112444098572,-3.180570212933226,-1.3892360822041283,10.82913480324227,0.5563793182373047,0.6012179470545647,1.7103609085082994,-0.1208072047057378,3.5415290217223365,0.794776851901279,2.6259449651153197,-2.3341840708782193,98.9948297358816,36.85963521286783,0.915584056607019,11,-1.2736358642578125,-2.3897457122802734,-4.462758541107178,-3.3986005783081055,-0.4156074523925781,2,-0.020495100854775572,-1.5454568969976816,24.64153861999512,1.66665718215014,24.199115753173828,3.000012933515265,24.39351463317871,-0.020495100854775572
5473,2001-11-15,25.77440452575684,25.79451560974121,25.0638484954834,25.18450927734375,946988.0,0.023422939947603583,1.3191459091968532,1.2222231004216748,64.24922239344139,63.30165961130005,-1.5102382239851693,-2.3432204695246206,-3.7995812854680473,-2.008749856980355,12.20250900653684,0.7306671142578125,0.741962758891674,2.121276569366458,0.12436347270184456,4.118189666031071,1.1228200210341512,3.1197331176987646,-2.6423681914792816,98.95828084724666,38.54633005260706,0.9984565483323066,11,-1.1630315780639684,-2.0478744506835973,-4.98226881027222,-3.988495826721195,-0.9786891937255895,3,-0.05175550059863654,-1.0000074878042389,25.18450927734375,-1.5454568969976816,24.64153861999512,1.66665718215014,24.199115753173828,-0.05175550059863654
5474,2001-11-16,25.80792236328125,25.86825180053711,25.573305130004886,25.781108856201172,1090200.0,0.0013004311114506173,3.0000258671977584,0.04545469242583434,74.76415031030575,64.79500421957695,-1.3740415031382192,-2.2007861847224035,-3.8563749515438843,-2.072955298504329,13.724335973484855,0.294946670532223,0.9775314474608088,1.9714575767517104,-0.11238078276330299,4.055295936266724,0.9295383969942037,3.013376756509217,-2.303138930438781,96.77423302622428,31.74810243276586,1.0419191797575074,11,-1.142923355102539,-2.0445241928100586,-4.786196708679199,-4.0220136642456055,-1.0591297149658203,4,-0.029870109522109,1.3191459091968532,25.77440452575684,-1.0000074878042389,25.18450927734375,-1.5454568969976816,24.64153861999512,-0.029870109522109
5475,2001-11-19,25.95539665222168,26.143089294433594,25.49286460876465,25.80792236328125,580903.0,0.00571430302929965,1.4871866894783112,5.5,87.46663813717623,67.4683430765552,-1.2951669631111251,-2.2275302360270395,-4.01076409687791,-2.242222575241591,14.791139740929204,0.6502246856689453,1.1370142554873048,1.9697821617126472,-0.27449345809039016,4.2140577815156846,0.8476443518111267,3.0919199716141677,-2.0724582805480694,90.1755041038149,16.630471953692805,1.1221378099015191,11,-0.9518775939941406,-2.027766227722168,-5.00573205947876,-4.169487953186035,-1.1529769897460938,0,-0.019628084825636605,3.0000258671977584,25.80792236328125,1.3191459091968532,25.77440452575684,-1.0000074878042389,25.18450927734375,-0.019628084825636605
5476,2001-11-20,25.07725524902344,25.472753524780273,24.90296936035156,25.472753524780273,1381099.0,-0.033832709820023954,1.8813484121434434,-2.681811715102344,75.75055445121669,68.3823915154313,-0.28283320445876825,-1.2587066626357313,-3.144481656719531,-1.3898103316244566,15.172821716817065,1.0524272918701207,1.149157758433173,0.9931014060974164,-1.2616831344806556,3.2478859466754884,-0.13429086419161962,2.1204936763864524,-0.7874897112530341,26.728067092903533,-53.088323276176425,1.1273922702890358,11,-0.07373619079590199,-1.1496248245239293,-4.14434909820557,-3.2913465499877965,-0.2480239868164098,1,0.02218661144181522,1.4871866894783112,25.95539665222168,3.0000258671977584,25.80792236328125,1.3191459091968532,25.77440452575684,0.02218661144181522
5477,2001-11-21,24.76219749450684,25.08395957946777,24.40021705627441,25.08395957946777,817650.0,-0.012563486369939536,3.249988144354435,0.813561283788661,68.5818827669163,68.64192788275983,0.10177584857915534,-0.8633159226457074,-2.8441078246032454,-1.095831874627624,15.37150528036275,0.6837425231933594,1.1931332783350967,0.5989440917968771,-1.6332009947368924,2.8310891783306467,-0.5171284514700076,1.715016635063762,1.3808917999267543,20.769189519867027,-61.20067410958188,1.116072543266885,11,0.24132156372069957,-0.8345670700073278,-3.6885209083557164,-2.976288795471195,0.08714485168457031,2,0.012994084431816155,1.8813484121434434,25.07725524902344,1.4871866894783112,25.95539665222168,3.0000258671977584,25.80792236328125,0.012994084431816155
5478,2001-11-23,25.22472953796387,25.27165412902832,24.768901824951172,24.86945152282715,172898.0,0.01867895785742113,1.2387969694910648,-1.1041637027552875,64.60054038334783,68.88507882675822,-0.22582279125330018,-1.2539269195842841,-3.2965866038503506,-1.569261211386884,16.342757932972894,0.5094566345214808,1.2066925906588324,0.9750028610229542,-1.282042706064754,3.2320484281106623,-0.15351992252089985,2.1035256445668082,0.8835023117065397,47.30768346854317,-31.42045318165156,1.1285227835438543,11,-0.15417671203613637,-1.297099113464359,-4.109157085418705,-3.438820838928226,-0.3820896148681676,4,-0.01807066800564372,3.249988144354435,24.76219749450684,1.8813484121434434,25.07725524902344,1.4871866894783112,25.95539665222168,-0.01807066800564372
5479,2001-11-26,25.606821060180664,25.606821060180664,24.80912208557129,25.17110252380371,1411979.0,0.015147497286015943,2.6615333432556185,1.2264157021066298,69.30167973695237,69.98039887309929,-0.4667959822325045,-1.583085315578444,-3.665922544094329,-1.9606739686598047,16.81967830997152,0.797698974609375,1.1737372447718677,1.2719617843627944,-1.0574860251896325,3.6014095939152213,0.10723787958658093,2.436685689139008,0.467250493621826,69.23077764900687,-9.238435723534053,1.1647239047762141,11,-0.4189596176147461,-1.6791906356811523,-4.549902439117432,-3.8209123611450195,-0.3083534240722656,0,-0.03167537767547046,1.2387969694910648,25.22472953796387,3.249988144354435,24.76219749450684,1.8813484121434434,25.07725524902344,-0.03167537767547046
5480,2001-11-27,25.33868789672852,25.707372665405273,25.13758659362793,25.606821060180664,800495.0,-0.010471161680787433,1.4285673637786314,-0.6153815848223976,63.15788867385505,70.12309352673999,-0.02236718480155986,-1.1912460676841725,-3.337534707691084,-1.708118291315099,17.85665341634933,0.5697860717773438,1.1596417720988406,0.8865198135375998,-1.3940895974088825,3.167129224484082,-0.25378489193564135,2.026824519010841,0.7019065671234088,71.79488301917662,-4.604793674460737,1.1403047054732403,11,-0.06703472137451527,-1.4110574722290075,-4.365561485290531,-3.5527791976928746,0.5496749877929652,1,-0.02328041810283521,2.6615333432556185,25.606821060180664,1.2387969694910648,25.22472953796387,3.249988144354435,24.76219749450684,-0.02328041810283521
5481,2001-11-28,25.07055282592773,25.13758659362793,24.78230857849121,25.13758659362793,617004.0,-0.010582042444092221,9.59997154645042,0.2500017783595155,57.005485915470956,69.43089364096473,0.3498095461474797,-0.7337111987143494,-3.0045353696069554,-1.4684095308766523,18.948005020328576,0.5563793182373082,1.171296897779122,0.4742626190185497,-1.55430286594164,2.5028281039787394,-0.5400201234615452,1.4885453614986446,0.9372340897726481,51.2820176091377,-21.368191624592555,1.0142827424800949,11,0.20110034942627308,-1.142922401428219,-4.052179336547848,-3.2846441268920863,0.6435222625732457,2,-0.010695143633803084,1.4285673637786314,25.33868789672852,2.6615333432556185,25.606821060180664,1.2387969694910648,25.22472953796387,-0.010695143633803084
5482,2001-11-29,24.802419662475586,25.00351905822754,24.49406433105469,24.936485290527344,649078.0,-0.010695143633803084,2.800012804188366,1.9999715464503136,55.929930507248734,68.50652787583222,0.6236242605780618,-0.2653643646489634,-2.6506255319260177,-1.228088686078248,19.791040441311313,0.5764884948730398,1.218073221726499,0.07038640975952148,-1.5792931427698598,1.7200659622889027,-0.7544533665051674,0.8952261860242103,1.173215856036272,25.414424568833166,-44.6405560946999,0.8248397762646899,11,0.46923351287841797,-0.8747892379760742,-3.26285982131958,-3.0165109634399414,0.33516693115234375,3,0.0010810074217078025,9.59997154645042,25.07055282592773,1.4285673637786314,25.33868789672852,2.6615333432556185,25.606821060180664,0.0010810074217078025
5483,2001-11-30,24.70857238769531,24.970001220703125,24.46725082397461,24.936485290527344,1062005.0,-0.0037837951319831253,2.409115600506997,1.7000099588840625,53.223591126688795,66.11313241098588,0.6150643728514176,-0.01606830588538699,-2.435963293381487,-1.1618114652900964,21.05081272995095,0.5027503967285156,1.2121481474086835,-0.12267055511474823,-1.476019179601277,1.2306780693717805,-0.7993448673580126,0.5540037571285161,1.2355547615718017,19.459504353402842,-47.51030730269289,0.6766743122432648,11,0.563080787658695,-0.7809419631957972,-3.169012546539303,-2.9226636886596644,0.49604797363281605,4,0.005697211327603924,2.800012804188366,24.802419662475586,9.59997154645042,25.07055282592773,1.4285673637786314,25.33868789672852,0.005697211327603924
5484,2001-12-03,24.58791160583496,24.701868057250977,24.132083892822266,24.500768661499023,1083338.0,-0.004883357078146577,2.617035960770069,-0.38235195661633653,54.03900681816831,62.398951153318336,0.6084524989808777,0.175352933606721,-2.210038588723176,-1.0585707844321384,21.46548889353152,0.5764884948730433,1.1484338482671035,-0.2825460433959961,-1.5534607202773643,0.9883686334853721,-0.9180033818366802,0.352911295044688,1.3253373415722969,28.936136722746564,-37.131616041226664,0.6354573384406843,12,0.3318166732788086,-0.6602811813354492,-2.9712634086608887,-2.8020029067993164,0.1273632049560547,0,0.01035990048053903,2.409115600506997,24.70857238769531,2.800012804188366,24.802419662475586,9.59997154645042,25.07055282592773,0.01035990048053903
5485,2001-12-04,25.09066390991211,25.12417984008789,24.58791160583496,24.58791160583496,951016.0,0.020447133214755775,-1.1333297924404466,5.769282962703555,54.607979929824815,60.04977620649702,-0.033371046274421445,-0.22489294776634594,-2.6122646724545966,-1.5780302193859868,21.78285984893669,0.5362682342529297,1.0356597330652342,0.1478099822998047,-0.9862267040751682,1.2818466686747776,-0.41920836088768354,0.7148283254872929,0.751338435311748,95.33341047436042,30.165032223239564,0.5670183431874871,12,-0.17093563079833984,-1.1630334854125977,-3.148902416229248,-3.304755210876465,-0.536270141601559,1,0.008282113496175691,2.617035960770069,24.58791160583496,2.409115600506997,24.70857238769531,2.800012804188366,24.802419662475586,0.008282113496175691
5486,2001-12-05,25.84143829345703,25.90847206115723,25.10407066345215,25.117475509643555,1181498.0,0.0299224598536163,-1.142863312678957,1.439998937732134,56.46437816443343,58.70338680622114,-0.7424198006118132,-0.8781443210357018,-3.2633856971219934,-2.340352311933671,22.397198901676408,0.8178081512451207,0.8712593853322304,0.8080890655517585,-0.3084700258856614,1.9246481569891785,0.24980951983305033,1.3663686112704667,-1.7093544006347656,96.22640091309374,33.877112815876195,0.5582795457187095,12,-0.8211603164672852,-1.9138078689575195,-3.5745644569396973,-4.055529594421387,-1.6959476470947266,2,0.0018158660726068643,-1.1333297924404466,25.09066390991211,2.617035960770069,24.58791160583496,2.409115600506997,24.70857238769531,0.0018158660726068643
5487,2001-12-06,25.975505828857425,26.143089294433594,25.6872615814209,25.84143829345703,656686.0,0.005188083336458149,-1.0606063218886341,0.18518567307312808,52.1739184222344,57.3226510327641,-0.7669311221234452,-0.9350275381227888,-3.262420322102482,-2.4807027560141997,22.771259791196403,0.4558277130126953,0.6289531078909505,0.8627218246459982,-0.28575944045888235,2.011203089750879,0.28848119209355616,1.4369624571984403,-1.8078941726684619,91.66668247425436,32.545821214751285,0.5742406325524404,12,-0.8379192352294957,-2.0478754043579137,-3.7086319923400914,-4.410808563232425,-2.1785907745361364,3,-0.010064510084189071,-1.142863312678957,25.84143829345703,-1.1333297924404466,25.09066390991211,2.617035960770069,24.58791160583496,-0.010064510084189071
5488,2001-12-07,25.95539665222168,26.143089294433594,25.40572166442871,26.143089294433594,607755.0,-0.0007741591932121095,6.857182053757431,-1.3999857732251728,51.598841837922656,55.35566904398301,-0.7065817703664727,-0.8196770489920162,-3.1055922310667867,-2.4735862546856637,22.807905697255332,0.7373676300048828,0.49192673470010106,0.7554689407348647,-0.3696451890330934,1.8805830705028228,0.19291187585088565,1.3180260056188438,-1.7087658905029315,90.66672610319573,34.808885586223305,0.5625570648839784,12,-0.81781005859375,-2.027766227722168,-3.6885228157043457,-4.404105186462402,-2.929367065429691,4,-0.03150828590877064,-1.0606063218886341,25.975505828857425,-1.142863312678957,25.84143829345703,-1.1333297924404466,25.09066390991211,-0.03150828590877064
5489,2001-12-10,25.17110252380371,25.874956130981445,25.00351905822754,25.874956130981445,704871.0,-0.03021699644689635,1.4761884115310198,3.7500330267770945,42.528724354487856,53.063539675164435,0.010511259409341278,0.02725637459475294,-2.2083781519100683,-1.7036593048751634,22.781877154150163,0.9518775939941406,0.41701406851899847,-0.06770458221435405,-1.1273207258162117,0.9919115613875036,-0.5975126540152829,0.46210348958657477,-0.8486134207763705,37.49995400810193,-13.437907827257781,0.5298080718009288,12,-0.03351593017578125,-0.7876434326171875,-2.94612455368042,-3.6198110580444336,-1.6959476470947266,0,0.0013315998968546072,6.857182053757431,25.95539665222168,-1.0606063218886341,25.975505828857425,-1.142863312678957,25.84143829345703,0.0013315998968546072
5490,2001-12-11,25.385610580444336,25.80792236328125,25.13758659362793,25.17110252380371,473345.0,0.0085219968588095,-3.761923472982494,-0.304762317693796,53.36258289096389,52.65877267244143,-0.21974989874830797,-0.09887416808823701,-2.276187820852371,-1.9196593556070205,22.67955864256242,0.6703357696533203,0.3496893309975526,0.08747873306274556,-0.8532309562710161,1.0281884223965072,-0.38287611160413704,0.5578335777296282,-0.9902974697607441,33.52944031680623,-19.625170194639317,0.47035484466688143,12,-0.24802398681640625,-0.5999507904052734,-3.160632610321045,-3.8343191146850586,-1.9439735412597656,1,-0.026406131439269398,1.4761884115310198,25.17110252380371,6.857182053757431,25.95539665222168,-1.0606063218886341,25.975505828857425,-0.026406131439269398
5491,2001-12-12,25.211322784423828,25.40572166442871,25.00351905822754,25.218027114868164,578069.0,-0.006865613709318041,1.1052579033280587,-0.03125444586712192,55.05279371290671,52.561313028625655,-0.02614319619413763,0.12678968702955018,-1.9615497117636096,-1.745858548492528,22.259481904610624,0.4022026062011719,0.21073923877010614,-0.11529827117919922,-1.0054346729786978,0.7748381306202994,-0.5603664720789503,0.32976992972055186,-0.7460986263902356,18.235271472877816,-37.40417135638455,0.44506820089974986,12,-0.07373619079589844,-0.408905029296875,-2.8723878860473633,-3.660031318664551,-1.5484752655029297,2,-0.026056903944728482,-3.761923472982494,25.385610580444336,1.4761884115310198,25.17110252380371,6.857182053757431,25.95539665222168,-0.026056903944728482
5492,2001-12-13,24.66835021972656,25.238136291503906,24.601318359375,25.211322784423828,579859.0,-0.021536853474135476,1.1348252821381757,80.9883357041257,43.851845544435854,51.52000796393087,0.5540789713108971,0.6631081095248668,-1.2943925454287992,-1.2011835849926378,21.259678044122516,0.6368179321289062,0.11221523181212945,-0.6324628829956076,-1.5686850892780946,0.3037593232868794,-1.100573986136851,-0.1643517798543641,-0.1360114562369681,4.347718511700408,-50.183291621278386,0.46811110314124393,12,0.46923637390137074,0.3351688385009801,-2.329415321350094,-3.1170587539672816,-0.4022006988525355,3,-0.021195563088209246,1.1052579033280587,25.211322784423828,-3.761923472982494,25.385610580444336,1.4761884115310198,25.17110252380371,-0.021195563088209246
5493,2001-12-14,24.44043731689453,24.63483428955078,24.06504821777344,24.33318328857422,875532.0,-0.00923908168977483,1.2973022855209184,-0.19753121113975858,36.656444595925656,49.58861216145947,0.8269160927006105,0.8284336527898688,-0.9618321936721728,-0.9776928090753962,19.746211056409006,0.6033020019531179,0.062186371819358044,-0.7936774253845229,-1.7767356315049767,0.1893807807359309,-1.2852065284447498,-0.302148322324296,1.7026519775390625,20.740784455476796,-30.611775374735334,0.4915291030602273,12,0.6636314392089844,0.5630817413330078,-1.9523530006408691,-2.889145851135254,0.16088104248046875,4,-0.026330227001642337,1.1348252821381757,24.66835021972656,1.1052579033280587,25.211322784423828,-3.761923472982494,25.385610580444336,-0.026330227001642337
5494,2001-12-17,25.037036895751953,25.13758659362793,24.567800521850586,24.66835021972656,440824.0,0.024410347945984512,1.0,3.437508891734277,46.79030125122883,48.71998119717103,0.3360656155687778,0.18036764462393506,-1.4464230041233712,-1.5756112979210144,18.048686214988354,0.6971492767333984,0.051759712558034465,-0.15853357315063477,-1.1066938522304959,0.7896267059292263,-0.6326137126905635,0.315546566389294,1.0644915771484378,55.769298115057566,6.713286374677708,0.4740801395399303,12,0.0670318603515625,-0.03351783752441406,-2.225515365600586,-3.485745429992676,0.020109176635738635,0,-0.08032129829633206,1.2973022855209184,24.44043731689453,1.1348252821381757,24.66835021972656,1.1052579033280587,25.211322784423828,-0.08032129829633206
5495,2001-12-18,25.445941925048828,25.472753524780273,25.231433868408203,25.3051700592041,503927.0,0.016332005700173458,1.4827755374365919,0.3818197808564977,53.87812704190253,48.43261996133426,-0.019158072683609362,-0.2831801956830091,-1.7360423024976868,-1.984113067126465,16.18206269188946,0.4357166290283203,0.07868944795676214,0.27584419250488423,-0.6118091806515977,1.1634975656613662,-0.16798249407335675,0.7196708790831252,0.6148569427490251,98.09536842704286,47.2835346553366,0.4438266865782409,12,-0.3418731689453125,-0.37538909912109375,-2.634420394897461,-3.894650459289551,-0.1273651123046875,1,-0.07744995465857807,1.0,25.037036895751953,1.2973022855209184,24.44043731689453,1.1348252821381757,24.66835021972656,-0.07744995465857807
5496,2001-12-19,25.633634567260746,25.64704132080078,25.144290924072266,25.445941925048828,815860.0,0.007376132617325393,3.6875150049349563,1.3333107513041373,58.73237878753877,49.16133777970141,-0.2675648733517413,-0.4501315810704476,-1.7974316325295092,-2.1647412038486316,15.21220695422651,0.5027503967285156,0.12095846237087216,0.4357178688049359,-0.4742768332925742,1.345712570902446,-0.019279482243820922,0.8907152198536927,0.38724928753661914,99.15254032938702,43.26390963012822,0.4549973510487552,12,-0.5295658111572301,-0.5295658111572301,-2.8221130371093786,-4.082343101501468,-0.6636333465576207,2,-0.08551255274879332,1.4827755374365919,25.445941925048828,1.0,25.037036895751953,1.2973022855209184,24.44043731689453,-0.08551255274879332
5497,2001-12-20,25.08395957946777,25.80792236328125,24.9834098815918,25.50627136230469,834657.0,-0.021443505654676898,-1.645164251163407,-2.2500177836492,53.59896396592439,49.38357357170161,0.1590729288984356,0.13163392459919976,-1.15527477997054,-1.6093067639418415,14.966591372559995,0.8245124816894496,0.11285170952518797,-0.13004522323608825,-1.0187329202103257,0.7586424737381492,-0.574389071723207,0.3142986252510305,0.8978075625891151,58.46155698164056,-1.9510447728956635,0.44434384848711794,12,-0.11395740509032848,0.02010917663574574,-2.2054042816162074,-3.5326681137084925,0.2547283172607493,3,-0.056654215856339896,3.6875150049349563,25.633634567260746,1.4827755374365919,25.445941925048828,1.0,25.037036895751953,-0.056654215856339896
5498,2001-12-21,24.768901824951172,25.10407066345215,24.601318359375,24.949892044067386,1294725.0,-0.012560128456533093,1.0547866182827341,0.4285701381581039,51.672858652425965,50.399588493694736,0.32198736423648455,0.4329909304945687,-0.7788792593047091,-1.2906912669440551,14.339148874467234,0.5027523040771484,0.024413165728923047,-0.4223115921020515,-1.3329505064726597,0.4883273222685567,-0.8776310492873556,0.0330078650832526,1.1745309386200447,16.21625362783594,-46.18772952635961,0.4553194571853049,12,0.16758346557617188,0.33516693115234375,-1.4160833358764648,-3.2176103591918945,0.8312168121337891,4,-0.02029772283124387,-1.645164251163407,25.08395957946777,3.6875150049349563,25.633634567260746,1.4827755374365919,25.445941925048828,-0.02029772283124387
5499,2001-12-24,24.79571533203125,24.876155853271484,24.701868057250977,24.701868057250977,356090.0,0.0010825472711537554,-2.7142857142857144,-0.5185212506981594,47.01086032047456,49.69384154141814,0.26409811455847176,0.3607938417889045,-0.7341346558204123,-1.3133268581476862,13.36448432181978,0.1742877960205078,-0.053998960515393435,-0.35494279861450195,-1.259876032657317,0.5499904354283132,-0.8074094156359095,0.0975238184069056,1.11014974062401,16.111083008751077,-40.387303457104295,0.45246661702140706,12,0.14076995849609375,0.3083534240722656,-0.6267638206481934,-3.0500268936157227,0.6770381927490234,0,-0.007839942105042907,1.0547866182827341,24.768901824951172,-1.645164251163407,25.08395957946777,3.6875150049349563,25.633634567260746,-0.007839942105042907
5500,2001-12-26,24.74879264831543,24.86945152282715,24.66835021972656,24.83593559265137,715462.0,-0.0018923706409552654,1.6087440617577657,-0.9285612665894735,37.084012169677486,47.697310258837106,0.23600717071477462,0.38077989928316214,-0.6186135867643117,-1.2626707338177354,12.227001482289754,0.2011013031005895,-0.13836200647548225,-0.37237071990966797,-1.2898657769573063,0.5451243371379704,-0.8311182484334871,0.0863768086141512,1.1202560872421934,12.222260862967271,-37.629388945017496,0.45874752852381995,12,0.18769264221191406,0.35527610778808594,-0.5345940589904785,-2.966236114501953,0.2547264099121094,2,0.012459331994655987,-2.7142857142857144,24.79571533203125,1.0547866182827341,24.768901824951172,-1.645164251163407,25.08395957946777,0.012459331994655987
5501,2001-12-27,24.802419662475586,24.802419662475586,24.688461303710934,24.802419662475586,822722.0,0.0021668537500880714,1.0,-0.0,35.86431247698772,46.8098065846762,0.13217732809484772,0.32257356815305727,-0.6065750515691484,-1.3205632037447543,11.557981200595675,0.11395835876465199,-0.11020291627713874,-0.3053370475769057,-1.233717409384635,0.6230433142308236,-0.7695272284807722,0.15885313332696072,1.0305490627263545,16.666719358591735,-26.743271164101614,0.46419018090386505,12,0.1340656280517578,0.3016490936279297,-0.33684492111206055,-2.882444381713867,0.1608791351318395,3,0.02081075787333231,1.6087440617577657,24.74879264831543,-2.7142857142857144,24.79571533203125,1.0547866182827341,24.768901824951172,0.02081075787333231
5502,2001-12-28,24.82923126220703,24.949892044067386,24.64153861999512,24.802419662475586,1215958.0,0.0010810074217078025,1.3000021340313377,100.0,36.451592325410545,46.78704522128564,0.1459330535911576,0.31397107674182934,-0.5680006245626572,-1.3479955542190964,11.337142138143012,0.3083534240722656,-0.16792498724499083,-0.27986602783203196,-1.2064656661570474,0.6467336104929835,-0.7431658469945397,0.18343379133047577,0.9683790528463376,45.33303994506558,7.5743385281556215,0.46329981916250695,12,0.3586301803588867,0.2748374938964844,-0.36365652084350586,-2.9092559814453125,-0.09384536743164062,4,0.0056695254480294555,1.0,24.802419662475586,1.6087440617577657,24.74879264831543,-2.7142857142857144,24.79571533203125,0.0056695254480294555
5503,2001-12-31,24.84934234619141,25.09066390991211,24.73538589477539,24.83593559265137,803926.0,0.0008099761032469566,-2.3125205623181637,0.5000355694671694,45.25692910937285,46.61667053885721,0.2122447590668095,0.32142656520727897,-0.5146607830862955,-1.3720417975458652,11.212385975359018,0.35527801513671875,-0.22569457073345944,-0.2667934417724567,-1.1826593651568196,0.6490724816119062,-0.7247264034646399,0.19113951991972655,0.9136167269163593,46.26854262308346,8.126930671562675,0.4579329616921822,12,0.3552780151367152,0.2547264099121058,-0.3837676048278844,-2.929367065429691,-0.21450805664062855,0,0.019692495025410928,1.3000021340313377,24.82923126220703,1.0,24.802419662475586,1.6087440617577657,24.74879264831543,0.019692495025410928
5504,2002-01-02,24.842639923095703,24.963298797607425,24.42032623291016,24.86945152282715,1022622.0,-0.00026972235330546823,4.062536122991394,-1.9998577322520985,41.473695938794116,45.23840041628959,0.21062113295356966,0.36700774911233935,-0.4313420948520772,-1.3742770140068856,11.373961821731687,0.5429725646972656,-0.1811919572183598,-0.2862322807312019,-1.1779348776490686,0.6054703161866648,-0.7320835791901352,0.15961901772773146,0.8863609329053794,63.000142267747705,23.272341389191013,0.44585129845893295,1,0.271484375,0.2614288330078125,-0.3435482978820801,-2.9226646423339844,0.2078037261962855,2,0.030491071654789925,-2.3125205623181637,24.84934234619141,1.3000021340313377,24.82923126220703,1.0,24.802419662475586,0.030491071654789925
5505,2002-01-03,25.2984676361084,25.40572166442871,24.83593559265137,24.876155853271484,989355.0,0.018348602017490112,-1.2666671725085255,-15.751084868748666,51.2572723335144,44.40783303250911,-0.2998591350374653,-0.07636908588880331,-0.8304738254659156,-1.835198081578369,11.271322983536114,0.5697860717773402,-0.0645227511558204,0.1592052459716804,-0.7354605656625175,1.0538710576058783,-0.28812765984541855,0.6065381517887793,0.397254167128132,89.11563572453062,44.741318966893175,0.44733290581709967,1,-0.1843433380126953,-0.1943988800048828,-0.7407217025756836,-3.3784923553466797,0.16087913513183594,3,0.006889187565776389,4.062536122991394,24.842639923095703,-2.3125205623181637,24.84934234619141,1.3000021340313377,24.82923126220703,0.006889187565776389
5506,2002-01-04,25.888362884521484,25.95539665222168,25.40572166442871,25.40572166442871,1319488.0,0.023317430007939732,-1.2777788755270842,1.142855207237154,67.36646050423818,45.93755487009953,-0.9496914886601147,-0.6983746434987772,-1.3599715059559188,-2.430768417083925,10.601095101475835,0.6569290161132812,-0.0253422217855217,0.7467542648315444,-0.155875612049293,1.6493841417123818,0.2954393263911257,1.198069203271963,-1.8233146667480433,95.63317963417862,44.287467894220946,0.45131493844041926,1,-0.7005014419555664,-0.7842941284179688,-1.2887210845947266,-3.9683876037597656,-0.690444946289059,4,-0.03417921134066726,-1.2666671725085255,25.2984676361084,4.062536122991394,24.842639923095703,-2.3125205623181637,24.84934234619141,-0.03417921134066726
5507,2002-01-07,25.714075088500977,26.13638687133789,25.6872615814209,25.975505828857425,1060812.0,-0.006732283412355655,-1.851066405942572,-0.54166683132907,68.41086863618185,47.79733375718352,-0.7561381117471839,-0.5741118159172984,-1.1284432774063085,-2.261086121515717,9.750602809791097,0.4491252899169922,-0.0622863500961337,0.5855380058288588,-0.27272637502916197,1.4438023866868797,0.1564058153998502,1.0146701962578675,-1.6112199020385702,75.3906258683353,19.34024618885497,0.4291321904290096,1,-0.4357185363769531,-0.6100063323974609,-1.1144332885742188,-3.794099807739258,-0.2346172332763672,0,-0.029197094910455856,-1.2777788755270842,25.888362884521484,-1.2666671725085255,25.2984676361084,4.062536122991394,24.842639923095703,-0.029197094910455856
5508,2002-01-08,25.13758659362793,25.80792236328125,24.86945152282715,25.67385482788086,976377.0,-0.022419180658410864,1.3333341237115846,2.051282238354038,51.46198051949852,48.29190266818618,-0.13617177452273665,-0.06538535642256704,-0.5103898299931231,-1.6954920637202129,8.817303785129745,0.9384708404541016,-0.16057066070177584,0.049940013885496626,-0.71534339171032,0.8152234194813133,-0.3327016889124117,0.43258171668340495,-0.9533901397705051,41.796912338420036,-13.698757498091581,0.3826417027979085,1,0.14076995849609375,-0.03351783752441406,-0.5379447937011719,-3.217611312866211,0.214508056640625,1,-0.015999972684509478,-1.851066405942572,25.714075088500977,-1.2777788755270842,25.888362884521484,-1.2666671725085255,25.2984676361084,-0.015999972684509478
5509,2002-01-09,25.204620361328125,25.67385482788086,25.144290924072266,25.204620361328125,745746.0,0.002666674760145371,-7.777869111602909,-0.0,46.10387930715926,49.29411012790638,-0.15544975954358264,-0.1367927359967851,-0.5474049757068329,-1.7850217805385533,8.407826931646431,0.5362682342529297,-0.19248263695534717,0.11529788970947408,-0.6509012846693487,0.8814970640882969,-0.2678016974799391,0.49839747689888725,-0.9423362907714825,28.350525292199546,-20.85782774247011,0.38309958718941195,1,0.07373619079589844,-0.10055160522460938,-0.6049785614013672,-3.2846450805664062,0.5161571502685547,2,-0.02260641357056803,1.3333341237115846,25.13758659362793,-1.851066405942572,25.714075088500977,-1.2777788755270842,25.888362884521484,-0.02260641357056803
5510,2002-01-10,24.715274810791016,25.204620361328125,24.40021705627441,25.204620361328125,678317.0,-0.01941491454828337,2.2876698446355355,-100.0,36.489144678689776,49.363535928095494,0.3672629040512483,0.31595730571087444,-0.0037181850945842143,-1.3164295765473497,7.965525200543622,0.8044033050537145,-0.20094103399425833,-0.3405308723449707,-1.1107937239023968,0.42973197921245543,-0.7256622981236838,0.04460055343374236,-0.3780266282031235,18.146713056699788,-23.721885569241586,0.3851314257787125,1,0.5530271530151367,0.3887939453125,-0.291595458984375,-2.795299530029297,1.4278144836425781,3,0.013561202174237286,-7.777869111602909,25.204620361328125,1.3333341237115846,25.13758659362793,-1.851066405942572,25.714075088500977,0.013561202174237286
5511,2002-01-11,24.55439376831055,24.95659637451172,24.534284591674805,24.768901824951172,544056.0,-0.006509377043633857,-2.315806813927368,0.43835701868582594,41.20265778625554,49.8914320904116,0.5467591313288658,0.44807234522347983,0.23668727313508597,-1.1713471759386316,7.695000018689502,0.42231178283691406,-0.18498678510810862,-0.46856546401977184,-1.2664374548408652,0.32930652680132155,-0.8675014594303185,-0.06962946860922514,-0.15417671203613992,8.880278340198117,-29.613412461540946,0.3989359954105474,1,0.7139081954956019,0.5496749877929652,-0.1307144165039098,-2.6344184875488317,1.6423225402831996,4,0.036855033419623595,2.2876698446355355,24.715274810791016,-7.777869111602909,25.204620361328125,1.3333341237115846,25.13758659362793,0.036855033419623595
5512,2002-01-14,24.145490646362305,24.6750545501709,24.13878631591797,24.601318359375,493335.0,-0.016652951231724944,-1.2857061561286913,2.1249911082657915,39.956809428671356,49.302529903667,0.9481858770620057,0.8598823166762983,0.7252445167269741,-0.7768206026166666,8.151228508726664,0.5362682342529297,-0.12433976680678427,-0.8513256072998061,-1.7284480678272125,0.02579685322760028,-1.2898868375635075,-0.4127643770361047,1.990896224975586,0.4016647088130837,-39.220023324017944,0.4385612302637026,1,0.992095947265625,0.9585781097412109,0.3284635543823242,-1.6054553985595703,1.6557292938232457,0,0.043586908515718115,-2.315806813927368,24.55439376831055,2.2876698446355355,24.715274810791016,-7.777869111602909,25.204620361328125,0.043586908515718115
5513,2002-01-15,23.79691505432129,24.2929630279541,23.72988128662109,24.16559982299805,948480.0,-0.014436467543621045,-1.239996661443832,0.8088248216415335,35.4207326342236,48.62997842538139,1.26478032290456,1.2203424970916394,1.1305362992739418,-0.4486476801236634,8.722494171947396,0.5630817413330114,-0.0696127730024898,-1.1677250862121582,-2.169185327732915,-0.16626484469140124,-1.6684552069725385,-0.6669949654517779,2.2995198059082043,3.4482860119977983,-37.53019939252042,0.5007301207603791,1,1.1362190246582031,1.1395702362060547,0.7356934547424316,-1.2568798065185547,2.1517772674560547,1,0.07070424032117506,-1.2857061561286913,24.145490646362305,-2.315806813927368,24.55439376831055,2.2876698446355355,24.715274810791016,0.07070424032117506
5514,2002-01-16,23.02602958679199,23.74328804016113,23.02602958679199,23.73658561706543,820186.0,-0.03239434463541169,-1.0188652908711977,1.92727253914959,29.240696714454103,46.1836922454858,1.9566423220894578,1.9318926950932713,1.9155571475760702,0.30581504823272,9.703956406580716,0.7708854675293004,-0.039189920755504204,-1.8380601882934613,-3.1611064731960745,-0.5150139033908481,-2.4995833307447697,-1.176537045842153,2.975743130493168,0.0,-42.77291535746761,0.6615231424513072,1,1.5551786422729528,1.5551786422729528,1.506578922271732,-0.48599433898925426,3.5393714904785227,2,0.1010189383588227,-1.239996661443832,23.79691505432129,-1.2857061561286913,24.145490646362305,-2.315806813927368,24.55439376831055,0.1010189383588227
5515,2002-01-17,23.475154876708984,23.555593490600586,23.05954551696777,23.05954551696777,1038584.0,0.01950511216986439,-1.387087595629144,-0.5849072304421606,35.39822303209266,42.63166585969185,1.365251812218382,1.3992931787679872,1.4912639633357685,-0.16039203147178327,10.345863011508738,0.5295639038085973,-0.05219867147920709,-1.2903955459594734,-2.7202304749664776,0.1394393830475309,-2.0053130104629737,-0.575478081455973,2.3480732527465804,23.263908442529235,-21.86895530180022,0.7149174645035012,1,1.106053352355957,1.106053352355957,1.2853679656982422,-0.93511962890625,3.1773910522460938,3,0.09565954502458696,-1.0188652908711977,23.02602958679199,-1.239996661443832,23.79691505432129,-1.2857061561286913,24.145490646362305,0.09565954502458696
5516,2002-01-18,23.44163703918457,23.69636535644531,23.39471435546875,23.475154876708984,516458.0,-0.0014278004852555926,-3.736862598277743,-0.08064745593141708,34.75700644376181,38.89234783831185,1.1345084393086537,1.3282733041388468,1.5372025020296576,-0.14667904993287095,10.73994252660154,0.30165100097655895,-0.05534027745046899,-1.2143135070800781,-2.698969522296416,0.2703425081362596,-1.956641514688247,-0.47198549947190926,2.2137591777111787,25.203223821487057,-19.082092094393694,0.7423280076081686,1,0.9753389358520508,1.139571189880371,1.5199861526489258,-0.9016017913818359,2.929367065429684,4,0.11524162116891956,-1.387087595629144,23.475154876708984,-1.0188652908711977,23.02602958679199,-1.239996661443832,23.79691505432129,0.11524162116891956
5517,2002-01-22,23.6628475189209,24.802419662475586,23.595813751220703,24.802419662475586,2073886.0,0.009436648104676149,1.1176472557342367,33.99897570136004,37.51762299374782,37.342974779895094,0.6612721400606212,1.0489163059261415,1.319785871895629,-0.3914256267110048,10.404252477165372,1.3607826232910156,-0.13280207542885591,-0.922047424316407,-2.455674048930515,0.611579200297701,-1.688860736623461,-0.155234112009353,1.8347867001686247,35.848991775291644,-7.847326419909528,0.7668133123070536,1,0.6870946884155273,0.918360710144043,1.307154655456543,-0.9686346054077148,2.862333297729492,1,0.10708215854608194,-3.736862598277743,23.44163703918457,-1.387087595629144,23.475154876708984,-1.0188652908711977,23.02602958679199,0.10708215854608194
5518,2002-01-23,24.266149520874023,24.45384407043457,23.43493461608887,23.72317886352539,1076774.0,0.025495748196438406,1.2189767074778992,-0.47646887511214064,44.611513451471765,37.17715635148538,-0.08788483042747686,0.42795988933694673,0.7329850386944088,-1.0129608394116332,10.657947964262423,1.0189094543456996,-0.32354599879964496,-0.29360780715942525,-1.8310118105291338,1.2437961962102833,-1.0623098088442795,0.475094194525429,1.0831884202776472,69.81123971911445,27.3770765719688,0.7687020016848537,1,-0.15082454681396484,0.31505870819091797,0.8044033050537109,-1.5719366073608398,2.5405731201171875,2,0.0632597445256422,1.1176472557342367,23.6628475189209,-3.736862598277743,23.44163703918457,-1.387087595629144,23.475154876708984,0.0632597445256422
5519,2002-01-24,24.601318359375,24.74208831787109,24.40021705627441,24.433734893798828,860763.0,0.013812197036561669,-1.9142657388136475,0.30864184520484905,43.3333345493001,37.9376218926643,-0.5784633690536616,0.0816677364837588,0.41271746859328573,-1.3695225608079866,10.793722738750478,0.47593879699706676,-0.5133925190453787,0.05128087997436381,-1.4822952098797657,1.5848569698284933,-0.715507164952701,0.8180689249014286,0.6086210805150891,88.4615132068534,49.78697502529364,0.7667880449270656,1,-0.6100053787231445,-0.020110130310058594,0.45247554779052734,-1.83001708984375,3.0366191864013707,3,0.05476836414699249,1.2189767074778992,24.266149520874023,1.1176472557342367,23.6628475189209,-3.736862598277743,23.44163703918457,0.05476836414699249
5520,2002-01-25,25.05714607238769,25.28506088256836,24.500768661499023,24.64824104309082,773344.0,0.01852858884853159,-1.2285783968348598,2.4400081946688914,41.84210260301988,38.00867131674923,-1.0959473826380624,-0.36878209762849323,-0.016337970539492375,-1.8457011499267466,11.122715500450441,0.7842922210693359,-0.5882763964954734,0.4916909217834444,-1.0564295432166482,2.039811386783537,-0.2823693107166001,1.265751154283489,-2.031116485595703,87.94322591581337,54.14070776934754,0.774060232500046,1,-0.901600837707516,-0.47593784332275035,-0.003352165222164416,-1.8802919387817347,2.7751903533935582,4,0.0601926093468752,-1.9142657388136475,24.601318359375,1.2189767074778992,24.266149520874023,1.1176472557342367,23.6628475189209,0.0601926093468752
5521,2002-01-28,25.31857681274414,25.46605110168457,25.07055282592773,25.12417984008789,662653.0,0.010433380545461945,-1.6222241893873866,0.47540861258303274,46.18369853730684,38.70054788437539,-1.3830182660613204,-0.6214215546590793,-0.26166939615368534,-2.1241355382661347,11.54198218062299,0.40890502929687855,-0.6478013239568092,0.7273138046264656,-0.8542866356426053,2.3089142448955364,-0.06348641550806988,1.518114024761001,-2.2473666000366244,92.73925006338682,61.545421628453205,0.790800220134535,1,-1.0725364685058594,-0.7373685836791992,-0.23126602172851562,-2.1417226791381836,2.8757400512695312,0,0.05268736572663446,-1.2285783968348598,25.05714607238769,-1.9142657388136475,24.601318359375,1.2189767074778992,24.266149520874023,0.05268736572663446
5522,2002-01-29,24.970001220703125,25.51967811584473,24.75549507141113,25.325279235839844,1322919.0,-0.01376758238107445,1.0540462946348461,-1.8275902668759811,48.30851117488042,40.1325232777817,-1.0115629289767476,-0.2759048841809104,0.08178271957914518,-1.7854512420877953,11.627432696894914,0.7641830444336009,-0.641595677148711,0.3716997146606431,-1.215602379744503,1.9590018090657892,-0.42195133254192996,1.1653507618632162,-1.8029973724365256,73.63335608404694,41.97220897773102,0.7936510472025735,1,-0.6971473693847656,-0.3887929916381836,0.13406753540039062,-1.793147087097168,3.0902481079101562,1,0.056107441546680015,-1.6222241893873866,25.31857681274414,-1.2285783968348598,25.05714607238769,-1.9142657388136475,24.601318359375,0.056107441546680015
5523,2002-01-30,25.33868789672852,25.33868789672852,24.46725082397461,24.74879264831543,1162552.0,0.014765184541509324,1.9545485409425034,-1.660376446840047,51.275512981597366,42.58083619635318,-1.2723511765443831,-0.6388030849314852,-0.3068658928248631,-2.158881771956441,11.429792240470354,0.8714370727539098,-0.63962458883314,0.7159191131591847,-0.9024579335656782,2.3342961598840475,-0.09326941020324853,1.5251076365216178,-2.0305235924072313,83.83237919989107,49.614619931627274,0.8091885233624322,1,-1.0490760803222692,-0.7574796676635778,-0.30165243148804066,-2.161833763122562,2.7684860229492116,2,0.04682534962968865,1.0540462946348461,24.970001220703125,-1.6222241893873866,25.31857681274414,-1.2285783968348598,25.05714607238769,0.04682534962968865
5524,2002-01-31,25.60011863708496,25.60011863708496,25.12417984008789,25.33868789672852,1232219.0,0.010317453745905869,2.641031627330099,0.44318163446769804,58.80000106226826,45.18103375526158,-1.263074388775312,-0.886001510277616,-0.5867128388027076,-2.4205874033634984,11.824546851113615,0.4759387969970703,-0.5924856513589951,0.9394759178161607,-0.7350462279129033,2.6139980635452247,0.10221484495162869,1.7767369906806927,-2.1592635040722676,100.0,61.11594110668645,0.8372610728645314,1,-1.1027021408081055,-1.0189104080200195,-0.5798416137695312,-2.3327693939208984,2.822113037109375,3,0.047132750477114405,1.9545485409425034,25.33868789672852,1.0540462946348461,24.970001220703125,-1.6222241893873866,25.31857681274414,0.047132750477114405
5525,2002-02-01,25.472753524780273,25.53978729248047,25.372203826904297,25.53978729248047,757680.0,-0.004975176643134072,3.9999715464504195,-0.25641119177033145,59.194621542170296,47.896324321751415,-0.9192163095990331,-0.785165714503556,-0.48437789260861663,-2.286748227804278,11.611948234625013,0.22791481018066406,-0.49160997119128425,0.8033965110778816,-0.8868417490430254,2.4936347711987885,-0.0417226189825719,1.648515641138335,-1.8591573114417983,88.75728387454141,44.17451600535633,0.8451191300604532,2,-0.9552268981933594,-0.891545295715332,-0.45247650146484375,-1.5719366073608398,3.1907978057861364,4,0.08499999887683019,2.641031627330099,25.60011863708496,1.9545485409425034,25.33868789672852,1.0540462946348461,24.970001220703125,0.08499999887683019
5526,2002-02-04,25.00351905822754,25.52638053894043,24.97670555114746,25.372203826904297,1547732.0,-0.0184210343061757,-1.603171448830918,5.49998577322521,58.488041939252675,50.22637087125196,-0.22923627522851575,-0.4064598451604837,-0.017832752197428192,-1.8110267174417167,10.697479335257459,0.5496749877929688,-0.28505717407888653,0.37840423583984517,-1.2213879917849866,1.978196463464677,-0.4214918779725707,1.178300349652261,-1.2310010509893452,47.33722929073035,-2.7170751386303493,0.7998961138124152,2,-0.485992431640625,-0.42231082916259766,0.016757965087890625,-1.1027021408081055,3.7069568634033203,0,0.11313676930699379,3.9999715464504195,25.472753524780273,2.641031627330099,25.60011863708496,1.9545485409425034,25.33868789672852,0.11313676930699379
5527,2002-02-05,24.963298797607425,25.22472953796387,24.63483428955078,24.970001220703125,921479.0,-0.0016085839967745486,1.285711118337405,0.018179278519574217,62.28812009672621,52.19043827628023,0.016597811616687608,-0.4483572949030652,0.029332178291245015,-1.7639522498185727,9.674446160539523,0.5898952484130895,-0.12056026932150843,0.37572278976440643,-1.1500000072231238,1.9014455867519366,-0.3871386087293587,1.1385841882581715,-1.04457273998149,43.786924466579094,-11.660298107154716,0.7628613984937648,2,0.03686904907226207,-0.382090568542484,0.05697822570800426,-1.0356683731079137,3.6198139190673793,1,0.1294307331976461,-1.603171448830918,25.00351905822754,3.9999715464504195,25.472753524780273,2.641031627330099,25.60011863708496,0.1294307331976461
5528,2002-02-06,24.73538589477539,25.204620361328125,24.63483428955078,25.00351905822754,1155690.0,-0.00912991927388529,-1.4285673637786314,40.00540694367516,70.33491303043631,55.190613663073144,0.355451177854917,-0.2657461582094207,0.24677349567428308,-1.5207008257556218,9.912229677609105,0.5697860717773438,0.060284261787419524,0.1679199218750007,-1.3377494065400732,1.6735892502900747,-0.5849147423325363,0.9207545860825377,-0.6821484307927328,10.416786046667866,-49.89424765158357,0.7528346642075363,2,0.29829883575439453,-0.15417766571044922,0.41057920455932617,-0.8077554702758789,3.800802230834961,2,0.1344172857452839,1.285711118337405,24.963298797607425,-1.603171448830918,25.00351905822754,3.9999715464504195,25.472753524780273,0.1344172857452839
5529,2002-02-07,24.63483428955078,24.936485290527344,24.40021705627441,24.768901824951172,748282.0,-0.00406509143024314,1.2857154470883922,0.5000035567189979,65.04344245989526,57.76854031383707,0.515463480697882,-0.22142264317145077,0.3231513592585671,-1.4062029713791624,10.26654269576609,0.5362682342529332,0.2250291248291454,0.09585762023925781,-1.3803238382993825,1.5720390787778982,-0.6422331090300624,0.833948349508578,-0.4578463317199386,20.58822052579013,-42.574534331788456,0.7380907292693198,2,0.36533355712890625,-0.053626060485839844,0.5195102691650391,-0.7072038650512695,4.022014617919922,3,0.14095242490020699,-1.4285673637786314,24.73538589477539,1.285711118337405,24.963298797607425,-1.603171448830918,25.00351905822754,0.14095242490020699
5530,2002-02-08,25.05044364929199,25.24484062194824,24.768901824951172,24.802419662475586,845099.0,0.016870799894825872,-2.0212613965201793,-1.8499928866125783,68.9873309441913,60.30227724793534,0.11041468287992018,-0.6436339742483419,-0.10365667946970447,-1.780368946256008,10.504575224719595,0.6100063323974574,0.3288218676949697,0.49470853805541637,-0.997423888510081,1.9868409646209138,-0.2513576752273323,1.240774751338165,-0.759605237120816,57.738206133115455,-9.803741403634433,0.7460662132827484,2,-0.050275802612301135,-0.46923542022704723,0.05865287780762074,-1.122813224792477,3.9817924499511754,4,0.13459993252445424,1.2857154470883922,24.63483428955078,-1.4285673637786314,24.73538589477539,1.285711118337405,24.963298797607425,0.13459993252445424
5531,2002-02-11,25.459346771240234,25.47945785522461,24.9901123046875,25.05714607238769,1019937.0,0.016323188829424184,1.2121169009773363,1.621620166723099,70.30300940046949,62.74611038411191,-0.3089049519485769,-1.0342928661410937,-0.510593765647446,-2.1418192062453087,10.634247677495395,0.4893455505371094,0.433816976532313,0.8583640098571763,-0.6875131101628895,2.404241129877242,0.0854254498471434,1.6313025698672092,-1.0637659410759603,98.13655265776299,25.487433200303485,0.7729385600100334,2,-0.4591789245605469,-0.878138542175293,-0.350250244140625,-1.5317163467407227,3.3918991088867188,0,0.12585572552653845,-2.0212613965201793,25.05044364929199,1.2857154470883922,24.63483428955078,-1.4285673637786314,24.73538589477539,0.12585572552653845
5532,2002-02-12,25.197917938232425,25.372203826904297,24.936485290527344,25.372203826904297,748729.0,-0.010268481566193532,4.000043775170723,-0.4333306460408943,61.41216871269555,63.87240546534504,-0.013126606559652032,-0.7272633501745069,-0.24155213158346456,-1.8227374211374574,10.299714869191522,0.5228614807128906,0.5129192684945565,0.5443138122558615,-1.0079154648765147,2.0965430893882377,-0.2318008263103266,1.3204284508220496,-0.7059740835144979,73.9131510534031,0.8676718455579362,0.7761146385661877,2,-0.19775009155273793,-0.616709709167484,-0.05195283889770863,-1.2702875137329137,2.9226627349853445,1,0.13939873889615617,1.2121169009773363,25.459346771240234,-2.0212613965201793,25.05044364929199,1.2857154470883922,24.63483428955078,0.13939873889615617
5533,2002-02-13,25.47945785522461,25.53978729248047,25.2984676361084,25.33868789672852,963696.0,0.011173142070004527,-1.1818103433409786,-0.8076956750131287,60.89850052646332,64.10557207247783,-0.3046338884797777,-0.9236440161454915,-0.5090253285800053,-2.027383610273951,9.394303050997149,0.3418693542480433,0.5549272720338649,0.7417265892028801,-0.7973295408575325,2.280782719263293,-0.027801475827324396,1.5112546542330847,-0.8988600179173183,94.70594831813854,22.635168590826368,0.7695280650302062,2,-0.509455680847168,-1.0624818801879883,-0.28824520111083984,-1.5518274307250977,2.6277160644531214,2,0.12181008242346825,4.000043775170723,25.197917938232425,1.2121169009773363,25.459346771240234,-2.0212613965201793,25.05044364929199,0.12181008242346825
5534,2002-02-14,25.352094650268555,25.901769638061523,25.19121360778809,25.606821060180664,708004.0,-0.00499866228236634,-1.465117817936401,-1.8095225191047013,53.985519572700646,63.52678296475897,-0.24155483497805363,-0.6462146039359169,-0.3648954971381535,-1.8313282364109043,7.905319354352983,0.710556030273434,0.6085805611151187,0.4980601310729966,-0.8339969413381425,1.8301172034841358,-0.16796840513257294,1.1640886672785662,-0.6899351489790497,51.47933576788579,-17.816013354988947,0.6660285362055702,2,-0.20110130310058594,-0.8881950378417969,-0.16088199615478516,-1.424464225769043,2.098150253295895,3,0.1255948874941608,-1.1818103433409786,25.47945785522461,4.000043775170723,25.197917938232425,1.2121169009773363,25.459346771240234,0.1255948874941608
5535,2002-02-15,25.72077751159668,25.80792236328125,25.204620361328125,25.472753524780273,951314.0,0.0145425009812441,1.8571273722528838,-0.9736877573942344,55.28168361445507,63.17052092867034,-0.6385007962758671,-0.8833234991078456,-0.7283896025144472,-2.1347926593018585,6.33586912854323,0.603302001953125,0.6273461128700077,0.7544618606567397,-0.4617513742186823,1.9706750955321617,0.14635524321903048,1.362568478094449,-0.9346569966299718,81.24986415379173,14.303680573191556,0.6081066174377103,2,-0.5697841644287109,-1.2568778991699219,-0.5295648574829102,-1.793147087097168,1.8233127593994105,4,0.11415173567557368,-1.465117817936401,25.352094650268555,-1.1818103433409786,25.47945785522461,4.000043775170723,25.197917938232425,0.11415173567557368
5536,2002-02-19,26.143089294433594,26.43133354187012,25.50627136230469,25.80792236328125,1813867.0,0.01641909085549642,1.0294118877753675,1.3513488572395336,65.11228136388837,63.4843166250217,-0.9858363162337831,-1.1519324683158736,-1.164701754018374,-2.4945479967652133,5.21447001137233,0.9250621795654297,0.5897200185105262,1.0417010307312005,-0.05579263353697428,2.139194694999375,0.49295419859711487,1.590447862865286,-1.2454038671574033,80.71749107793343,14.01336881055208,0.5487468321340865,2,-0.7273139953613281,-1.414407730102539,-0.9569039344787598,-2.215458869934082,1.3272647857666016,1,0.11051283083918961,1.8571273722528838,25.72077751159668,-1.465117817936401,25.352094650268555,-1.1818103433409786,25.47945785522461,0.11051283083918961
5537,2002-02-20,26.19671630859375,26.21012306213379,25.975505828857425,26.143089294433594,1858323.0,0.0020512883368981605,4.833309622041928,0.16000091051876808,62.030073177280265,62.561556641337695,-0.945536965297805,-1.0603603839574731,-1.2363167021571755,-2.468937716741369,5.657847570174285,0.23461723327636363,0.5594251114598272,0.9686346054077148,-0.00800389681701219,1.9452731076324419,0.48031535429534955,1.4569538565200801,-1.1149931075662884,81.08108523793382,15.860174372374644,0.4883192511123639,2,-0.7809410095214844,-1.4680347442626953,-1.010530948638916,-2.2690858840942383,1.2870445251464844,2,0.10133062252013603,1.0294118877753675,26.143089294433594,1.8571273722528838,25.72077751159668,-1.465117817936401,25.352094650268555,0.10133062252013603
5538,2002-02-21,25.80121994018555,26.3106746673584,25.80121994018555,26.223529815673828,1640372.0,-0.015097173391859786,-1.4127057250736421,-7.874946649594471,52.717403910834875,61.191996802553206,-0.4279567722657518,-0.5733602747119733,-0.8631265642648636,-1.996127548832387,5.82605001492573,0.509454727172848,0.5595716194476772,0.4963847160339405,-0.3999246742599709,1.392694106327852,0.04823002088698303,0.944539411180898,-0.5575434982569689,49.189301424220986,-11.151770727283093,0.44815469514695655,2,-0.2011022567749059,-1.0725383758544957,-0.6803922653198278,-1.8735895156860387,1.6691341400146449,3,0.08989345226346446,4.833309622041928,26.19671630859375,1.0294118877753675,26.143089294433594,1.8571273722528838,25.72077751159668,0.08989345226346446
5539,2002-02-22,25.948692321777344,26.27045440673828,25.707372665405273,25.96880340576172,862255.0,0.005715713517952858,-1.2400051596063524,0.047621628457355916,56.396418012065425,59.79300647676144,-0.4128775029938687,-0.6479351453140794,-1.006367428335448,-2.0733133744940275,6.321268008157187,0.5630817413330078,0.550416548814141,0.5764883995056138,-0.2994898672607107,1.4524666662719383,0.13849926612245156,1.014477532888776,-0.5624970278557768,60.655740253843796,3.7476457388801308,0.4379891333831614,2,-0.2647829055786133,-1.220010757446289,-1.0138826370239258,-2.021061897277832,1.0055046081542969,4,0.08318267337459972,-1.4127057250736421,25.80121994018555,4.833309622041928,26.19671630859375,1.0294118877753675,26.143089294433594,0.08318267337459972
5540,2002-02-25,26.56540107727051,26.61232566833496,26.03583526611328,26.042539596557614,1188658.0,0.023766467606369357,-1.15,-25.998672230652858,70.19068415114299,59.78052589350294,-0.8851760080799558,-1.2077790909631325,-1.618506505767673,-2.6010934095883265,6.6195765135493705,0.6636333465576172,0.5449373840261487,1.1177844047546408,0.10673268738214503,2.1288361221271366,0.6122585460683929,1.6233102634408887,-1.0537891935951187,95.75747856062635,36.08391668785585,0.5055258586862471,2,-0.790995597839359,-1.7294654846191442,-1.98419284820557,-2.6377706527709996,-0.32176017761230824,0,0.0333081297632285,-1.2400051596063524,25.948692321777344,-1.4127057250736421,25.80121994018555,4.833309622041928,26.19671630859375,0.0333081297632285
5541,2002-02-26,26.652545928955078,26.82012939453125,26.143089294433594,26.34419059753418,1185973.0,0.0032803890831947236,1.1041699393285536,0.5897457410717463,71.5753988632167,60.90977368800529,-0.8775498506357771,-1.2541638409815796,-1.6943561555218594,-2.601539095094548,6.82260235437956,0.6770401000976562,0.5921443167024911,1.138230800628662,-0.004416267383238193,2.2808778686405624,0.5669072666227137,1.7095543346346105,-0.9868341154273459,84.93979311113206,22.295969053443102,0.5713235340059502,2,-0.6468744277954102,-1.5451240539550781,-2.0713376998901367,-2.2690868377685547,-0.04022026062011719,1,0.033450625858314265,-1.15,26.56540107727051,-1.2400051596063524,25.948692321777344,-1.4127057250736421,25.80121994018555,0.033450625858314265
5542,2002-02-27,26.371004104614254,26.800018310546875,26.17660713195801,26.61232566833496,1165536.0,-0.010563412031679875,1.0217423577004325,-0.7826086956521854,70.60812515770881,61.98862086925479,-0.460536690014667,-0.9088795124689959,-1.3870534805525594,-2.2403700492789085,7.458183088618083,0.6234111785888636,0.5819929167445181,0.786638832092283,-0.3868668423448369,1.960144506529403,0.19988599487372483,1.3733916693108412,-0.5205854781259589,59.63850155552286,-9.214642499042135,0.5867528372185592,2,-0.3653326034545863,-1.2434720993041957,-1.871912002563473,-1.7864446640014613,0.6167087554931712,2,0.041687831499505945,1.1041699393285536,26.652545928955078,-1.15,26.56540107727051,-1.2400051596063524,25.948692321777344,0.041687831499505945
5543,2002-02-28,26.52518081665039,26.800018310546875,26.11627578735352,26.47825813293457,1403625.0,0.005846448296944473,1.2921394294556274,-0.19444049256255544,73.50004030938643,64.15690095110877,-0.503753137706326,-1.0220084346280238,-1.5057992239821196,-2.32284763129152,8.33708801254711,0.6837425231933558,0.537381315205721,0.8814908981323235,-0.35783720424218757,2.1208190005068346,0.26182684694506975,1.5011549493195773,-0.5196084672752228,73.49388503698117,-1.4039524380537216,0.6196640511872555,2,-0.5128059387207031,-1.397648811340332,-2.059605598449707,-1.9406213760375977,0.4692344665527344,3,0.03613849133454816,1.0217423577004325,26.371004104614254,1.1041699393285536,26.652545928955078,-1.15,26.56540107727051,0.03613849133454816
5544,2002-03-01,26.80672264099121,26.92067909240723,26.53858757019043,26.54529190063477,1171354.0,0.010614134029355737,-1.7804712169055397,5.5715214828664745,72.58624411302989,66.07962989539486,-0.62274497501339,-1.2738295446004848,-1.767141159450766,-2.5311815404166325,9.112554419927015,0.3954982757568395,0.5782219585594923,1.1027025222778306,-0.24079167971210325,2.4461967242677645,0.4309554212828637,1.7744496232727975,-0.6904468536376918,87.1212921388274,9.637602737522727,0.6717471009949668,3,-0.5932474136352504,-1.1462745666503906,-2.458456039428711,-2.222163200378418,0.6301155090331996,4,0.024756157181042404,1.2921394294556274,26.52518081665039,1.0217423577004325,26.371004104614254,1.1041699393285536,26.652545928955078,0.024756157181042404
5545,2002-03-04,27.63793754577637,27.68486213684082,26.813425064086914,26.846942901611328,2138481.0,0.031007703400270037,-1.0312500694668283,3.0256374712728085,75.2722017264261,67.20850993567683,-1.288959514783663,-2.0390609896419996,-2.5812631556689603,-3.283504816064177,10.26959877354589,0.8781394958496094,0.6306597773957421,1.8256582260131857,0.23451229858938305,3.4168041534369884,1.0300852623012844,2.621231189725087,-1.5216617584228516,97.00847893520258,21.222771377058223,0.7955729637119011,3,-0.9418201446533239,-1.5953979492187536,-3.3516769409179723,-3.0533781051635778,-0.3217601776123047,0,-0.024739205474802906,-1.7804712169055397,26.80672264099121,1.2921394294556274,26.52518081665039,1.0217423577004325,26.371004104614254,-0.024739205474802906
5546,2002-03-05,27.83233642578125,28.020029067993164,27.53738784790039,27.58431053161621,1606807.0,0.007033769422298608,-1.8235261299159222,0.31356203988820935,81.04267149734565,69.32102086012854,-1.3617411092451732,-2.11932463919986,-2.7620085969804578,-3.395903336347601,11.624755834259211,0.48264122009277344,0.7456456675545802,1.8786162376403794,0.09847918572060621,3.6587532895601527,0.9885477116804928,2.768684763600266,-1.4023433685302713,90.1409156259549,13.53512810811334,0.8900685259598864,3,-0.9686355590820312,-1.622213363647461,-3.4639596939086914,-3.247776985168457,-1.2803421020507812,1,-0.05708092564774514,-1.0312500694668283,27.63793754577637,-1.7804712169055397,26.80672264099121,1.2921394294556274,26.52518081665039,-0.05708092564774514
5547,2002-03-06,28.194316864013672,28.194316864013672,27.83233642578125,27.95299530029297,1020384.0,0.0130057510334316,1.9999841924724553,0.9729692318340165,81.39536730361684,72.50746123710432,-1.5763309009540158,-2.3471750327159384,-3.0881274689859097,-3.6878237173164408,12.685656604168805,0.3619804382324219,0.8489992339588497,2.0790457725524902,0.10182908538749658,4.056262459717484,1.0904374289699952,3.0676541161349853,-1.4463166046142568,100.0,24.622791415189482,0.9886083435824967,3,-1.2434720993041992,-1.897049903869629,-3.7806925773620605,-3.609757423400879,-1.3674850463867188,2,-0.05611028645627214,-1.8235261299159222,27.83233642578125,-1.0312500694668283,27.63793754577637,-1.7804712169055397,26.80672264099121,-0.05611028645627214
5548,2002-03-07,28.06024932861328,28.22113037109375,27.77870941162109,28.22113037109375,389506.0,-0.004755126220898465,4.499976288708727,-0.6666666666666666,81.26934991338373,75.2711203372508,-1.2159961470259084,-2.056693152139779,-2.9088600489917553,-3.4983209950627305,13.760433336567136,0.4424209594726598,0.8803334053649436,1.7787350654602037,-0.26786437480762615,3.8253345057280335,0.7554353453262905,2.802034785594117,-1.0229857482910134,90.43821991368688,11.540810012833475,1.0232997201339142,3,-0.9317665100097656,-1.7495756149291992,-3.633218288421631,-3.4756898880004883,-1.4680347442626953,3,-0.03822262788706521,1.9999841924724553,28.194316864013672,-1.8235261299159222,27.83233642578125,-1.0312500694668283,27.63793754577637,-0.03822262788706521
5549,2002-03-08,28.10717391967773,28.59651756286621,27.999919891357425,28.154096603393555,736348.0,0.0016722799043913383,-3.5640973260862605,0.2916607388438595,79.76589989365573,76.33503319752998,-1.0331923666189233,-1.9290437042708355,-2.909971975634985,-3.4846933935470723,14.730363170687525,0.5965976715087855,0.9367809530223923,1.6520426750183077,-0.39551428507613906,3.6995996351127545,0.6282641949710843,2.675821155065531,-0.833136981201168,72.55646336219326,-5.79373123112282,1.023778480047223,3,-0.7507772445678675,-1.6088066101074183,-3.671763896942135,-3.522614479064938,-1.0859432220458913,4,-0.03958984420328249,4.499976288708727,28.06024932861328,1.9999841924724553,28.194316864013672,-1.8235261299159222,27.83233642578125,-0.03958984420328249
5550,2002-03-11,28.422231674194336,28.62333106994629,28.12058067321777,28.48926544189453,1035601.0,0.011209158039757083,2.0000170723240767,1.4286004633956888,79.20963434148173,77.18328158400388,-1.1813959927583255,-2.0854666224790677,-3.1730988194234087,-3.7386787808412763,16.237832769511225,0.5161571502685582,1.084259784116938,1.798511028289795,-0.3162100200309794,3.9132320766105693,0.7411505041294078,2.855871552450182,-0.8836986108398435,81.48159206951121,3.28911991067946,1.057360524160388,3,-1.0524282455444336,-1.9104576110839844,-3.8829193115234375,-3.837672233581543,-1.7696857452392578,0,-0.0346698153567091,-3.5640973260862605,28.10717391967773,4.499976288708727,28.06024932861328,1.9999841924724553,28.194316864013672,-0.0346698153567091
5551,2002-03-12,28.66355133056641,28.81102561950684,28.154096603393555,28.422231674194336,1110190.0,0.008490524570284874,1.4500016005178373,-3.599971546450473,80.16393962603519,78.24503874715126,-1.237602666983996,-2.186531768629475,-3.3603415301448045,-3.9193645517181004,18.23950840773406,0.6569290161132848,1.2268378410608207,1.8796204566955588,-0.346256574106075,4.105497487497193,0.7666819412947419,2.9925589720963757,-0.9080586658935594,85.71423292457389,7.561340825538295,1.1129385154008176,3,-1.1999006271362305,-2.057929992675785,-4.114183902740482,-4.078991889953617,-2.1316661834716797,1,-0.04700652570449371,2.0000170723240767,28.422231674194336,-3.5640973260862605,28.10717391967773,4.499976288708727,28.06024932861328,-0.04700652570449371
5552,2002-03-13,28.71047592163086,28.7238826751709,28.388713836669922,28.690364837646484,1177470.0,0.0016370822485771708,13.285423949272417,0.0833379438986401,88.88886055991416,79.95490766387655,-1.0256302834336601,-2.0625602357098316,-3.352393308473289,-3.905730145450221,20.272916509628892,0.33516883850097656,1.271096242898377,1.7509171485900872,-0.5021857995981236,4.004020096778298,0.6243656744959836,2.877468622684191,-0.7438766659912126,90.25979664875045,8.094425026879364,1.126551474094105,3,-1.0356693267822266,-2.1048545837402344,-4.161108493804932,-4.125916481018066,-2.0981502532958984,2,-0.07518097588463035,1.4500016005178373,28.66355133056641,2.0000170723240767,28.422231674194336,-3.5640973260862605,28.10717391967773,-0.07518097588463035
5553,2002-03-14,28.583112716674805,28.958499908447266,28.57640838623047,28.851245880126953,1072746.0,-0.004436123082867338,-1.7142789396310523,-13.332606221547799,85.40539736883517,81.3792580256327,-0.6433003082861397,-1.782127680711838,-3.1711542433598865,-3.7147227326687577,22.72350983360981,0.3820915222167969,1.3080140241127545,1.4683712005615241,-0.7830302931475188,3.719772694270567,0.34267045370700444,2.594071947416044,-0.4476281882617208,60.839242934345585,-23.053597596226687,1.1257007468545208,3,-0.6971502304077148,-1.9037542343139648,-3.7924246788024902,-3.9985532760620117,-2.5874958038330043,3,-0.06144470395707713,13.285423949272417,28.71047592163086,1.4500016005178373,28.66355133056641,2.0000170723240767,28.422231674194336,-0.06144470395707713
5554,2002-03-15,28.53618812561035,28.958499908447266,28.422231674194336,28.857948303222656,1285028.0,-0.0016416893264770138,1.0512747555001076,1.2000014226875992,81.27656173947148,82.0464091381933,-0.3634751768317095,-1.5646482097343188,-3.069572184272303,-3.6029243989081365,24.63155437281842,0.5362682342529297,1.3802182130249534,1.262241935729982,-0.9133888952270155,3.4378727666869793,0.1744265202514832,2.3500573512084806,-0.2361005211904299,49.599941726931704,-31.437493984067842,1.0878154154784991,3,-0.28824424743652344,-1.8568296432495117,-3.7287416458129883,-3.9516286849975586,-2.8891468048095703,4,-0.06812309803617778,-1.7142789396310523,28.583112716674805,13.285423949272417,28.71047592163086,1.4500016005178373,28.66355133056641,-0.06812309803617778
5555,2002-03-18,28.656848907470703,28.851245880126953,28.45574760437012,28.45574760437012,828093.0,0.00422834266893779,-2.93332384881691,-0.6250037049112193,81.47364536859098,82.09429512388722,-0.36252749448138033,-1.5326473170747406,-3.147741428541348,-3.6706233529231937,26.642712009846363,0.3954982757568324,1.4420043398162221,1.2360991477966294,-0.8940140889232708,3.3662123845165297,0.1710425294366793,2.3011557661565796,-0.2346172332763672,62.500029639184426,-17.29841399675987,1.0650566183599506,3,-0.28824424743652344,-1.7931480407714844,-3.8661608695983887,-4.07228946685791,-2.9494762420654297,0,-0.057075996566128606,1.0512747555001076,28.53618812561035,-1.7142789396310523,28.583112716674805,13.285423949272417,28.71047592163086,-0.057075996566128606
5556,2002-03-19,29.032236099243164,29.13949012756348,28.656848907470703,28.656848907470703,1235500.0,0.01309938831671742,-1.5714314748667693,1.866657182150173,90.59302240330133,83.11625680162996,-0.6144226146746625,-1.7713046413598832,-3.4944159637749017,-3.9924688255282206,28.031550045292846,0.482641220092777,1.5141076312051496,1.4670289993286119,-0.689951341265818,3.6240093399230418,0.3885388290313969,2.545519169625827,-0.6100044250488281,85.71424942140028,3.226674741528356,1.0784901702972152,3,-0.5731363296508789,-1.994248390197754,-4.24154806137085,-4.447676658630371,-3.5058555603027344,1,-0.08196716788033154,-2.93332384881691,28.656848907470703,1.0512747555001076,28.53618812561035,-1.7142789396310523,28.583112716674805,-0.08196716788033154
5557,2002-03-20,28.851245880126953,29.193117141723636,28.81102561950684,29.032236099243164,790649.0,-0.006234112263950986,-1.92308029037326,-0.48214276641041404,85.19268816906416,83.55218327448333,-0.36928119247107105,-1.455891308081405,-3.2806055412837765,-3.7596231576110313,29.51546823596296,0.3820915222167969,1.5033342826849427,1.1533123016357436,-0.9756104423631449,3.282235045634632,0.08885092963630115,2.217773673635186,-0.3954982757568324,55.65213303444598,-26.817543699363767,1.0644613719994438,3,-0.25472736358642223,-1.7864446640014648,-4.060557842254639,-4.26668643951416,-3.3717880249023438,2,-0.08039031460439716,-1.5714314748667693,29.032236099243164,-2.93332384881691,28.656848907470703,1.0512747555001076,28.53618812561035,-0.08039031460439716
5558,2002-03-21,28.12058067321777,28.79091644287109,27.89266586303711,28.79091644287109,1166729.0,-0.025325256661185458,1.6800019348468662,3.703712680865414,67.50000254050317,82.1893057907997,0.4144230104552733,-0.5718765688600591,-2.506349052433169,-2.985855411698669,30.59641103952498,0.9585800170898438,1.4352625570343918,0.30667905807494833,-1.6313404664342386,2.2446985825841352,-0.6623307041796451,1.2756888203295418,1.0725364685058665,17.525824605352188,-61.69699664035525,0.9690097622545941,3,0.4223108291626012,-0.928415298461907,-3.3298926353454554,-3.536021232604977,-3.3047561645507812,3,-0.053635272415241464,-1.92308029037326,28.851245880126953,-1.5714314748667693,29.032236099243164,-2.93332384881691,28.656848907470703,-0.053635272415241464
5559,2002-03-22,28.10717391967773,28.194316864013672,27.53738784790039,28.020029067993164,595672.0,-0.0004767594843021472,4.025644767081312,-0.13000179257871877,57.99088834421337,79.83166734665878,0.47810791944009523,-0.4094639420147175,-2.4507690761101237,-2.9355155407003757,31.6601377111706,0.6569290161132812,1.3335169378188425,0.18534822463988831,-1.5445540703604905,1.9152505196402672,-0.6796029228603011,1.0502993721400777,1.0859432220459055,34.412996973777446,-40.801946087659694,0.8649511475001892,3,0.2580785751342809,-0.9150085449218679,-3.4136848449706996,-3.522614479064938,-3.13046836853027,4,-0.07512519803200979,1.6800019348468662,28.12058067321777,-1.92308029037326,28.851245880126953,-1.5714314748667693,29.032236099243164,-0.07512519803200979
5560,2002-03-25,27.45024490356445,28.180910110473636,27.41672706604004,28.180910110473636,534061.0,-0.023372289864167617,1.0917460889268165,-8.384490796472221,44.378694904048906,75.85552904421586,1.098142494256038,0.33429367419774536,-1.7426554060328172,-2.230541896781016,32.22154052871085,0.7641830444335973,1.222862670050116,-0.5158229827880909,-2.141797834217286,1.110151868641104,-1.3288104085026866,0.2971644429265048,1.6766430664062568,1.8868512036418605,-68.48894166071598,0.8129874257145971,3,0.8546772003173864,-0.25137615203857067,-2.6427984237670863,-2.8656854629516566,-2.3662853240966797,0,-0.0656898905309774,4.025644767081312,28.10717391967773,1.6800019348468662,28.12058067321777,-1.92308029037326,28.851245880126953,-0.0656898905309774
5561,2002-03-26,27.54409027099609,27.691564559936523,27.349693298339844,27.349693298339844,1242214.0,0.0034187442684510128,-2.5172488226059655,-0.26605478243390307,39.61454145763083,70.3806046995177,0.9262021589173344,0.3274539551253852,-1.7779838410929187,-2.2624651748728404,32.49267900889578,0.3418712615966797,1.1271249053271504,-0.46655483245849894,-1.9863197133484967,1.0532100484314988,-1.2264372729034996,0.2933276079865017,1.4801880447387745,10.545430089447631,-53.766364804790996,0.7598824404449996,3,0.7273149490356481,-0.1943960189819265,-2.736643791198727,-2.9595308303832972,-2.185293197631836,1,-0.06668281970905676,1.0917460889268165,27.45024490356445,4.025644767081312,28.10717391967773,1.6800019348468662,28.12058067321777,-0.06668281970905676
5562,2002-03-27,27.470354080200195,27.65134429931641,27.28265953063965,27.54409027099609,1014716.0,-0.002677024002986861,1.5581413815236211,-0.37930729984300277,40.393008352825326,65.37922814218328,0.9001925101643202,0.5141334605711663,-1.6321988599402601,-2.1250014993735604,32.73280986558097,0.36868476867676137,1.007467424730386,-0.5952585220336921,-1.9340772007616351,0.7435601566942509,-1.2646678613976619,0.07415081733027762,1.4199574341430683,12.444468050397052,-46.55644260340412,0.6694093393639706,3,0.7675342559814453,-0.020109176635742188,-2.398125648498535,-2.7416725158691406,-2.520462036132809,2,-0.07076623532351634,-2.5172488226059655,27.54409027099609,1.0917460889268165,27.45024490356445,4.025644767081312,28.10717391967773,-0.07076623532351634
5563,2002-03-28,27.483760833740234,27.812225341796875,27.349693298339844,27.483760833740234,699053.0,0.0004880444387755922,-2.449992886612605,-0.0,39.7350731315741,60.763507185750235,0.7984039002191068,0.6073630878335123,-1.560678193062774,-2.0841240316674288,33.2113754780397,0.46253204345703125,0.8498496356872991,-0.6297807693481445,-1.7935989881915724,0.5340374494952833,-1.2116898787698602,-0.04787165992642883,1.2457854822326695,22.0588696803781,-33.77214903651776,0.5819091094217147,3,0.7541275024414062,-0.03351593017578125,-2.411532402038574,-2.7550792694091797,-3.3516769409179688,3,-0.07292680905791671,1.5581413815236211,27.470354080200195,-2.5172488226059655,27.54409027099609,1.0917460889268165,27.45024490356445,-0.07292680905791671
5564,2002-04-01,27.470354080200195,27.611125946044922,27.10837364196777,27.383211135864254,398457.0,-0.00048780636759071516,1.727260499332656,100.0,32.598001269256784,55.33288006360199,0.7204898024431081,0.7094083562086482,-1.4358970424407929,-2.033192280252628,33.37097317951903,0.502752304077152,0.6494823947444992,-0.6763690948486314,-1.7143468936659154,0.36160870396865263,-1.1953579942572752,-0.1573801954399876,1.1145035572393844,33.74994220352196,-18.058337113594696,0.5189888994086425,4,0.6803913116455078,-0.020109176635742188,-2.3059544563293457,-2.7416725158691406,-3.4790420532226562,0,-0.09663252114564158,-2.449992886612605,27.483760833740234,1.5581413815236211,27.470354080200195,-2.5172488226059655,27.54409027099609,-0.09663252114564158
5565,2002-04-02,26.95419692993164,27.336286544799805,26.88045883178711,27.336286544799805,1140772.0,-0.018789606743386922,1.3859727942094098,-4.384630537558918,21.603557405431076,47.66738395272752,1.0836879654841916,1.235035885470026,-0.8265458531317549,-1.479561818491014,32.57236314175983,0.5898952484130859,0.4500775236189014,-1.1583392143249505,-2.3061078544748455,-0.01057057417505547,-1.7322235343998997,-0.5844548942500012,1.4534826280513222,7.913795715168859,-37.96954166853395,0.5738843200749477,4,1.0825910568237305,0.6602792739868164,-1.747901439666748,-2.225515365600586,-1.4881458282470703,1,-0.07336487834991845,1.727260499332656,27.470354080200195,-2.449992886612605,27.483760833740234,1.5581413815236211,27.470354080200195,-0.07336487834991845
5566,2002-04-03,26.243640899658203,27.068153381347656,26.143089294433594,27.06144905090332,1100941.0,-0.02636161010919935,1.2258069697588556,2.140356920004992,16.42332203840415,40.026343271543084,1.5165662721272177,1.9188486156455369,-0.028050502367197083,-0.7414918196643647,31.7878379227877,0.9250640869140625,0.2639016964774328,-1.789460468292237,-3.2070626634790287,-0.3718582731054454,-2.498261565885631,-1.080659370698843,1.9502277566573412,6.024170730926926,-32.831182555964176,0.7088010975933955,4,1.2233619689941406,1.4110555648803746,-0.9384703636169434,-1.4244632720947266,-1.3272647857666016,2,-0.04418904086610698,1.3859727942094098,26.95419692993164,1.727260499332656,27.470354080200195,-2.449992886612605,27.483760833740234,-0.04418904086610698
5567,2002-04-04,26.61232566833496,26.645841598510746,26.277156829833984,26.44474029541016,725308.0,0.014048537323247734,2.1428617883534433,-0.20492015476936923,24.828742094852032,35.28509211091518,0.8905417409282776,1.5026076824412797,-0.30983004903296063,-1.0859121855065617,30.783366575626903,0.4022006988525426,0.05986820463347087,-1.3416761398315415,-2.891756563438083,0.20840428377499975,-2.1167163516348104,-0.5666359280282727,1.2534182900794697,28.11253011056921,-7.6331066081268375,0.7750402118032705,4,0.5563774108886719,1.0423707962036168,-1.055778980255127,-1.6892461776733398,-2.252328872680664,3,-0.04710330884242242,1.2258069697588556,26.243640899658203,1.3859727942094098,26.95419692993164,1.727260499332656,27.470354080200195,-0.04710330884242242
5568,2002-04-05,26.987712860107425,27.255847930908203,26.726282119750977,26.74639129638672,688909.0,0.014105764240632368,-2.761923472982494,1.4399918054244056,31.75353277274064,32.36983038075154,0.3772272641263754,1.0991003083845818,-0.6116073917489508,-1.4318229000677398,29.445109417948867,0.6435222625732422,-0.22309071145947001,-0.9126621246337869,-2.520404467178654,0.6950802179110802,-1.7165332959062205,-0.10879095336135336,0.6024063520700729,57.534228777378715,22.568611211247173,0.803871171272434,4,0.17428684234618785,0.6669836044311523,-1.4211111068725621,-2.0646333694458043,-2.2188110351562536,4,-0.07550920771253256,2.1428617883534433,26.61232566833496,1.2258069697588556,26.243640899658203,1.3859727942094098,26.95419692993164,-0.07550920771253256
5569,2002-04-08,26.994415283203125,27.10166931152344,26.625732421875,26.987712860107425,789455.0,0.0002483509117812144,3.3030229871181405,0.027773825895876493,29.870083079205628,30.757762400213394,0.21912374568436022,1.0590568042404556,-0.5539095539879462,-1.4116005488712275,27.70705879727986,0.47593688964844105,-0.49325448728254884,-0.8503217697143555,-2.504283770946742,0.8036402315180311,-1.6773027703305488,-0.023340769098162184,0.36417914213534885,71.34830293216365,38.21879636268726,0.8269810006161926,4,-0.016757965087890625,0.6736879348754883,-1.424461841583252,-2.071335792541504,-1.4747371673583949,0,-0.10603420597748237,-2.761923472982494,26.987712860107425,2.1428617883534433,26.61232566833496,1.2258069697588556,26.243640899658203,-0.10603420597748237
5570,2002-04-09,27.43683815002441,27.483760833740234,27.182109832763672,27.24914360046387,895820.0,0.016389422114898577,1.1428648853720667,28.003984063758804,30.99040575109491,29.79952509948718,-0.2518897628165817,0.5681551918922594,-0.9401583115623104,-1.8211486325580104,25.7820461750503,0.4893455505371094,-0.6517015425761734,-0.35862922668457387,-1.9988079967694823,1.2815495434003346,-1.178718611727028,0.46146015835788035,-1.2937488555908168,96.50006117530539,67.12962727169936,0.8200893850424534,4,-0.45918083190917613,0.23126506805420277,-1.4998764991760218,-2.463483810424801,-1.4211120605468714,1,-0.1255802911474989,3.3030229871181405,26.994415283203125,-2.761923472982494,26.987712860107425,2.1428617883534433,26.61232566833496,-0.1255802911474989
5571,2002-04-10,27.316177368164066,27.604421615600586,26.913976669311523,27.470354080200195,1427046.0,-0.004397765558865507,2.2698351045331573,-0.8214234904375871,31.44244843523309,28.805018441976934,-0.1865790819576496,0.6141882414541833,-0.7719953044183931,-1.675045184544711,23.560069297414614,0.6904449462890625,-0.770722176718813,-0.41192131042480185,-2.0121689045140556,1.188326283664452,-1.2120451074694287,0.38820248661982504,-1.1462746429443378,78.28283771801904,50.07901111376585,0.800123797044627,4,-0.3385200500488317,0.35192584991454723,-0.946848869323734,-1.9607315063476598,-1.4613323211669957,2,-0.0677300575971419,1.1428648853720667,27.43683815002441,3.3030229871181405,26.994415283203125,-2.761923472982494,26.987712860107425,-0.0677300575971419
5572,2002-04-11,26.55199432373047,27.302770614624023,26.52518081665039,27.182109832763672,1025904.0,-0.027975475269985006,-1.2745105696862848,4.0869694308018705,31.189687517583394,27.855531151533523,0.4845954649476063,1.2736739068547998,0.0430268369724125,-0.8982745553474345,21.427170199763818,0.7909965515136754,-0.8140263071001108,-1.0681802749633782,-2.6805644519079905,0.5442039019812341,-1.8743723634356861,-0.26198818649107025,-0.3247108428955059,2.4844786359226134,-25.951807837528293,0.8061920884723071,4,0.32511329650878906,1.1161088943481445,-0.015082359313964844,-1.0289649963378906,-0.5764884948730433,3,-0.06160057846867861,2.2698351045331573,27.316177368164066,1.1428648853720667,27.43683815002441,3.3030229871181405,26.994415283203125,-0.06160057846867861
5573,2002-04-12,26.826831817626953,26.846942901611328,26.0760555267334,26.65924835205078,951911.0,0.010350917168238993,6.419311610830656,-0.2659567383657927,35.552173067088646,28.183772462403727,0.11932075789426477,0.9070171750537845,-0.1886154241994049,-1.1682174513763393,19.158375474395328,0.7708873748779297,-0.8461649195892882,-0.705528736114502,-2.2881238604648892,0.8770663882358853,-1.4968262982896938,0.08576882606068992,0.7775897979736328,49.12280482813014,20.55676315717586,0.7912975621751933,4,0.013406753540039062,0.8077545166015625,-0.2027759552001953,-1.216658592224121,-1.186492919921875,4,-0.09195401971960726,-1.2745105696862848,26.55199432373047,2.2698351045331573,27.316177368164066,1.1428648853720667,27.43683815002441,-0.09195401971960726
5574,2002-04-15,26.592214584350586,26.96760368347168,26.277156829833984,26.84023857116699,614319.0,-0.008745618374593422,1.7466576627160568,-1.480002731556283,39.29764191499781,30.149781852355588,0.24169068772354052,1.0419508532570276,0.07893337759841756,-0.9305554013706363,17.10859734554882,0.6904468536376953,-0.8874872742186177,-0.8429472923278816,-2.4046021365603814,0.7187075519046182,-1.6237747144441315,-0.06211987021163168,0.9816397094726561,33.771951718698524,1.7555280603111,0.7808274221162494,4,0.24802398681640625,1.0423717498779297,0.1273636817932129,-0.9686346054077148,-1.3272647857666016,0,-0.06856566058520097,6.419311610830656,26.826831817626953,-1.2745105696862848,26.55199432373047,2.2698351045331573,27.316177368164066,-0.06856566058520097
5575,2002-04-16,27.02123069763184,27.03463554382324,25.640338897705078,25.640338897705078,3160655.0,0.01613314723827952,-1.0194147668805242,-5.567573595004554,43.98150689232282,33.21180239167989,-0.19759605055710594,0.5102777051655742,-0.3073809983967912,-1.3563558224764343,15.226731768674737,1.3942966461181605,-0.9227037861917182,-0.33215026855468466,-1.7924454999022856,1.1281449627929163,-1.0622978842284851,0.39799734711911583,0.5226676208496066,70.30721197966506,34.10529159444941,0.7301476156738007,4,-0.39885044097900746,0.395497322082516,-0.0938487052917516,-1.209957122802738,-1.823312759399414,1,-0.055569363164450825,1.7466576627160568,26.592214584350586,6.419311610830656,26.826831817626953,-1.2745105696862848,26.55199432373047,-0.055569363164450825
5576,2002-04-17,26.652545928955078,26.80672264099121,26.243640899658203,26.74639129638672,1893231.0,-0.013644262646744454,4.249982216531512,-0.06795997154637164,41.18498684430725,35.02916291939714,0.2628312137098874,0.7289127999690237,0.11572891937133889,-0.9725451848418558,12.925304630621973,0.7775897979736364,-0.950794832553008,-0.581850528717041,-1.8399747966234017,0.6762737391893197,-1.2109126626702214,0.04721160523613932,0.8152100126953137,60.88713424729203,20.78447517347555,0.62906213395318,4,-0.030165672302246094,0.7641820907592773,0.28824281692504883,-0.8278656005859375,-1.8501262664794922,2,-0.023893396194684113,-1.0194147668805242,27.02123069763184,1.7466576627160568,26.592214584350586,6.419311610830656,26.826831817626953,-0.023893396194684113
5577,2002-04-18,26.53188514709473,26.652545928955078,26.34419059753418,26.652545928955078,1215361.0,-0.004527176585005455,4.111111111111111,1.2857404170561795,39.971763389582875,35.942299654601825,0.41446719628302375,0.7029439418850849,0.2918315077589533,-0.8322760357522512,10.442128475415014,0.30835533142089844,-0.8988843737947683,-0.586543273925777,-1.625673737869029,0.45258719001747494,-1.106108505897403,-0.06697804195415102,0.8627741127978474,63.942364910063574,20.666778506238998,0.5195652319716262,4,0.09049510955810192,0.8848428726196254,0.5027508735656703,-0.613357543945316,-1.8836441040039098,3,-0.0255179794554401,4.249982216531512,26.652545928955078,-1.0194147668805242,27.02123069763184,1.7466576627160568,26.592214584350586,-0.0255179794554401
5578,2002-04-19,26.61232566833496,26.65924835205078,26.41122436523437,26.47825813293457,1511183.0,0.0030318434138494332,1.176480433836606,-1.1111111111111438,41.08636587720396,37.18855329882386,0.3075168794208558,0.5309365413342739,0.27625804705844104,-0.8998266819662959,10.10704262552506,0.2480239868164098,-0.7396896456558473,-0.43069000244140554,-1.3784965313229733,0.5171165264401623,-0.9045932668821877,0.043213261999376584,0.7121607770701175,69.71161935560671,24.1888321847047,0.47390326444078307,4,0.010054588317871094,0.8044023513793945,0.527888298034668,-0.6937980651855469,-2.044525146484375,4,-0.02392950722962417,4.111111111111111,26.53188514709473,4.249982216531512,26.652545928955078,-1.0194147668805242,27.02123069763184,-0.02392950722962417
5579,2002-04-22,25.9956169128418,26.61232566833496,25.888362884521484,26.61232566833496,911036.0,-0.023173801612797806,1.347827162708415,-4.599985773225184,40.245570667848824,38.21690495624096,0.8578597062092683,1.0343746419707998,0.9552466464555422,-0.2797842343782406,10.680800091688138,0.7239627838134766,-0.646920120059729,-0.9418209075927706,-1.8604903695598978,-0.02315144562564342,-1.4011556385763342,-0.482486176609207,1.2615036306552767,25.48080540291381,-23.774834143745814,0.4593347309835641,4,0.6267633438110316,1.421111106872555,1.2870435714721644,-0.0033521652221715215,-2.1651840209960973,0,-0.013666843003876328,1.176480433836606,26.61232566833496,4.111111111111111,26.53188514709473,4.249982216531512,26.652545928955078,-0.013666843003876328
5580,2002-04-23,25.64704132080078,26.06265068054199,25.472753524780273,26.0023193359375,1693629.0,-0.013409014035317024,1.4788682723520439,0.5760871918424691,43.446239848470874,39.550659557711825,1.0346589085176454,1.307993699308799,1.349937297285205,0.07441326609373533,11.668400739760882,0.5898971557617152,-0.6163608226687707,-1.2002363204956055,-2.251386504605371,-0.14908613638584,-1.7258114125504882,-0.6746612284407227,1.545407956864615,13.0653546549535,-39.93789392679246,0.5255750920548825,4,0.7407207489013672,1.6858940124511719,1.8166098594665527,0.34522342681884766,-2.0244140625,1,-0.014898074106774462,1.347827162708415,25.9956169128418,1.176480433836606,26.61232566833496,4.111111111111111,26.53188514709473,-0.014898074106774462
5581,2002-04-24,25.707372665405273,26.00902366638184,25.606821060180664,26.00902366638184,758874.0,0.002352370546366389,1.6666750973746383,0.849056198595582,39.33650503399597,40.4558615039799,0.8069822047905078,1.1626125294363696,1.3241906729967923,0.024393081023788454,12.837349932911204,0.4022026062011754,-0.5804342482104552,-1.0480690956115737,-2.161954028287287,0.06581583706413952,-1.6050115619494285,-0.49112662927371886,1.3818948670870164,19.774139358427174,-34.87489584658044,0.5569424663378558,4,0.5463218688964844,1.6255626678466797,1.9087800979614258,0.28489208221435547,-1.850128173828125,2,-0.019817456019472046,1.4788682723520439,25.64704132080078,1.347827162708415,25.9956169128418,1.176480433836606,26.61232566833496,-0.019817456019472046
5582,2002-04-25,25.52638053894043,25.62693023681641,25.07055282592773,25.53978729248047,944751.0,-0.007040475462839035,4.928601188963826,0.0444445849562441,31.9536639885431,40.056027161919275,0.924402282003097,1.2548358239734085,1.5468053595596594,0.21902990966368918,14.38412006633635,0.6368198394775426,-0.5918019589891728,-1.1318625450134263,-2.31987756462744,0.056152474600587254,-1.725870054820433,-0.5378550352064195,1.4658961530891403,28.691949182048198,-24.5349440131021,0.5940075098070072,4,0.526213645935055,1.605454444885254,2.222163200378418,0.5563793182373047,-2.1517772674560582,3,-0.02836128198278809,1.6666750973746383,25.707372665405273,1.4788682723520439,25.64704132080078,1.347827162708415,25.9956169128418,-0.02836128198278809
5583,2002-04-26,25.47945785522461,25.82803153991699,25.372203826904297,25.640338897705078,1145844.0,-0.0018382035652975137,-1.4285612665894167,12.0,31.475453881396078,39.18689515818574,0.8494269467768341,1.2057200117425673,1.6265872630824205,0.2809614395428497,15.570658395083251,0.45582771301269176,-0.6076927519784334,-1.078570079803466,-2.3107053296598714,0.15356517005293924,-1.6946377047316687,-0.4625024548752634,1.359080927516814,26.52174289556425,-23.404441553231198,0.616067624928203,4,0.5731363296508754,1.4512767791748011,2.3512020111083984,0.6301155090332031,-2.2992515563964844,4,-0.032623017995783044,4.928601188963826,25.52638053894043,1.6666750973746383,25.707372665405273,1.4788682723520439,25.64704132080078,-0.032623017995783044
5584,2002-04-29,24.81582450866699,25.51297378540039,24.72197723388672,25.51297378540039,837789.0,-0.026045818962413314,1.2692315058261538,4.333321477687697,19.59567576178634,36.47735836590392,1.3796669243898485,1.7500098549739072,2.32015176286167,0.9578236181478772,17.512822584333946,0.7909965515136719,-0.5867061406805725,-1.609476947784426,-2.990693381341707,-0.228260514227145,-2.300085164563068,-0.9188687310057837,1.8812753975293397,7.000009958756275,-35.50501911296002,0.6906082167786407,4,0.9485254287719762,1.6423225402832067,3.0517039299011266,1.2937488555908239,-1.1998996734619105,0,-0.00999458981222967,-1.4285612665894167,25.47945785522461,4.928601188963826,25.52638053894043,1.6666750973746383,25.707372665405273,-0.00999458981222967
5585,2002-04-30,24.97670555114746,25.197917938232425,24.63483428955078,24.701868057250977,1498205.0,0.006483002103125024,-1.7541047839391173,-0.394230479854009,23.11251620517629,34.469306072667145,1.003834919924234,1.510845928937691,2.179802871918895,0.8032137040343912,19.567101347424117,0.5630836486816442,-0.6062813383264292,-1.3497213363647447,-2.8495480309074317,0.15010535817794235,-2.09963468363609,-0.5998079890933994,1.522882087817905,24.878031176827317,-12.560142643782736,0.7499133472713437,4,0.6703357696533203,1.431166648864746,2.8020033836364746,1.1328678131103516,-1.990896224975586,1,-0.045893669081153,1.2692315058261538,24.81582450866699,-1.4285612665894167,25.47945785522461,4.928601188963826,25.52638053894043,-0.045893669081153
5586,2002-05-01,25.08395957946777,25.16440010070801,24.031532287597656,24.80912208557129,852260.0,0.004294162338610796,4.199998249008432,0.9999999999999871,30.127080636224235,33.37545243340507,0.7271446925424954,1.3831728458595371,2.0811361708682803,0.6909304205181996,20.704475982953323,1.1328678131103551,-0.639297978350374,-1.184483242034915,-2.7841318214325916,0.41516533736276173,-1.984307531733755,-0.38465895233607483,1.1918576575678443,58.58211688712921,16.031745002991848,0.7998242896988388,5,0.26143074035644887,0.8379192352294957,2.6679358482360875,1.0256137847900426,-1.7629833221435511,2,-0.058257641363891666,-1.7541047839391173,24.97670555114746,1.2692315058261538,24.81582450866699,-1.4285612665894167,25.47945785522461,-0.058257641363891666
5587,2002-05-02,25.358797073364254,25.53978729248047,25.08395957946777,25.08395957946777,720385.0,0.010956702948981434,-2.3170708010049252,1.0000000000000129,30.127080636224235,32.15775407329621,0.2999479407734711,1.0641695381242684,1.8165278685674444,0.4104701037764862,21.62184719788624,0.45582771301269887,-0.7283025240860184,-0.8469693183898954,-2.4875912974475263,0.7936526606677354,-1.6672803079187126,-0.026658328861078218,0.6028202707500441,73.88061999207964,30.833053463746694,0.8203109895288161,5,-0.036868095397945666,0.5630817413330114,2.451752662658695,0.7507762908935582,-2.084743499755856,3,-0.059212295340470567,4.199998249008432,25.08395957946777,-1.7541047839391173,24.97670555114746,1.2692315058261538,24.81582450866699,-0.059212295340470567
5588,2002-05-03,24.949892044067386,25.640338897705078,24.628131866455078,25.40572166442871,1176426.0,-0.01612478021389918,1.1884041237113403,-1.6585423404166595,28.76953286808191,30.882638762211002,0.5009140021040963,1.3835117220818312,2.243871461785062,0.8116385496368004,23.87367801262228,1.01220703125,-0.7927117616283361,-1.1539833068847614,-2.842547735167045,0.5345811213975225,-1.9982655210259033,-0.30970109274361945,0.741513392134582,57.08329085050254,12.331088069520781,0.8442822141411422,5,0.09719944000243785,0.9719867706298793,2.8941745758056605,1.1596813201904261,-1.8300151824951207,4,-0.06313809974811446,-2.3170708010049252,25.358797073364254,4.199998249008432,25.08395957946777,-1.7541047839391173,24.97670555114746,-0.06313809974811446
5589,2002-05-06,24.132083892822266,24.86945152282715,24.09186363220215,24.86945152282715,668769.0,-0.03277802364036997,1.1090914734617543,1.617638690132489,16.063024515358833,27.840059280754108,1.1472237243142978,2.0826655920823853,3.066241135025358,1.6293990006094248,26.217593166202235,0.8580284118652379,-0.8712183142652776,-1.8286748886108413,-3.677070484181211,0.019720706959528655,-2.7528726863960244,-0.9044770908256581,1.5082550048828125,6.250074097961061,-33.81264142753252,0.9241977977851842,5,0.8881940841674805,1.6892452239990234,3.7119827270507812,1.9774894714355469,-1.0055046081542969,0,-0.0394444838755621,1.1884041237113403,24.949892044067386,-2.3170708010049252,25.358797073364254,4.199998249008432,25.08395957946777,-0.0394444838755621
5590,2002-05-07,23.99131202697754,24.279556274414066,23.93098258972168,24.031532287597656,1527891.0,-0.005833390372333214,-3.3333609968345495,0.054545736730877176,16.971741932979185,25.35508560286335,1.1492914591054557,2.0575645476381474,3.1901513819864036,1.76587901834408,28.91593727817433,0.34857368469238637,-0.9794302671424013,-1.7971704483032234,-3.7075309831493435,0.11319008654289675,-2.7523507157262834,-0.8419901808801633,1.649026870727539,3.5293658188229124,-32.49885977398875,0.9551802674230602,5,0.8881950378417969,1.7763900756835938,3.809183120727539,2.1182613372802734,-1.199899673461914,1,-0.015646797113486266,1.1090914734617543,24.132083892822266,1.1884041237113403,24.949892044067386,-2.3170708010049252,25.358797073364254,-0.015646797113486266
5591,2002-05-08,25.46605110168457,25.573305130004886,24.45384407043457,24.46725082397461,1203576.0,0.061469713413286,-1.1830070464575302,-24.833262199459384,40.0996336819815,26.260193346578728,-0.4059711807410942,0.4607339169259177,1.7125302663831121,0.2981629387724034,30.971602103782637,1.5819931030273473,-1.010654498100962,-0.22992506027221538,-2.0030566620645693,1.5432065415201386,-1.1164908611683906,0.6566407406239598,-1.5350685119628906,89.80389312593799,54.939341128955334,0.8865658008961766,5,-0.5865440368652344,0.3016510009765625,2.3595809936523438,0.6435222625732422,-3.056730270385742,2,-0.09739404690618203,-3.3333609968345495,23.99131202697754,1.1090914734617543,24.132083892822266,1.1884041237113403,24.949892044067386,-0.09739404690618203
5592,2002-05-09,24.9163761138916,25.40572166442871,24.862749099731445,25.33868789672852,536149.0,-0.02158461810973933,-1.050633002575231,-0.4228190482737848,35.509746583611246,26.708448091269304,0.053724716324733635,0.929231867669543,2.2619528435762213,0.8604056109885327,32.53908728974498,0.603302001953125,-1.0572576229387352,-0.6978191375732408,-2.4555225591940975,1.059884284047616,-1.5766708483836673,0.1810325732371858,-0.9853935241699219,57.647052259831845,26.067211723718472,0.878851710810428,5,-0.13071537017822266,0.8513259887695312,2.6444735527038574,1.2099552154541016,-1.8233127593994105,3,-0.06403017233625319,-1.1830070464575302,25.46605110168457,-3.3333609968345495,23.99131202697754,1.1090914734617543,24.132083892822266,-0.06403017233625319
5593,2002-05-10,24.359996795654297,25.08395957946777,24.2862606048584,25.08395957946777,780952.0,-0.022329865133441595,1.203701605785582,1.7142850690790286,35.87963466097065,28.51777685784534,0.4856838615478267,1.3611112353661383,2.806639034087649,1.4298840038856717,33.75314196879498,0.7976989746093714,-1.109716843458255,-1.1308567047119134,-2.876436918067405,0.6147235086435785,-2.0036468113896575,-0.2580665980341692,-0.3961677551269531,26.12240868706806,-5.97160856561419,0.8727901066777457,5,0.42566394805908203,1.407705307006836,3.0517029762268066,1.9339189529418945,-1.3741874694824219,4,-0.04457895586585736,-1.050633002575231,24.9163761138916,-1.1830070464575302,25.46605110168457,-3.3333609968345495,23.99131202697754,-0.04457895586585736
5594,2002-05-13,24.768901824951172,24.802419662475586,24.2862606048584,24.601318359375,577919.0,0.01678592295093484,3.399973985431842,-0.23148077404397252,42.497144861141166,30.671624486285882,0.07758139699624778,0.8523023662461213,2.381474979148596,1.027062802235676,35.25521553704407,0.5161590576171875,-1.1106593180743758,-0.6307860374450698,-2.3238358143964213,1.0622637395062817,-1.4773109259207473,0.21573885103060775,-0.7728832626342772,51.0203820916322,15.836968985193607,0.8465248884756759,5,0.01675891876220703,0.9988002777099609,2.639446258544922,1.5451240539550817,-1.8769397735595703,0,-0.06657642615861747,1.203701605785582,24.359996795654297,-1.050633002575231,24.9163761138916,-1.1830070464575302,25.46605110168457,-0.06657642615861747
5595,2002-05-14,25.51967811584473,25.67385482788086,24.92978286743164,24.936485290527344,992786.0,0.030311246586526286,-1.494384393313064,3.480014113040926,48.565570425031744,32.72034557393116,-0.6571844530176811,-0.017638665635583806,1.5960318823036062,0.2802687832983146,35.579725651846225,0.9049530029296875,-1.089779879185194,0.19506788253784535,-1.318919313124585,1.7090550782002758,-0.5619257152933699,0.9520614803690606,-1.4921138221740762,88.88891943494106,49.618335946111756,0.7569935978312143,5,-0.7172594070434606,0.2480239868164027,1.8032021522521937,0.7943477630615234,-2.8288173675537145,1,-0.09377464795259027,3.399973985431842,24.768901824951172,1.203701605785582,24.359996795654297,-1.050633002575231,24.9163761138916,-0.09377464795259027
5596,2002-05-15,26.01572608947754,26.277156829833984,25.47945785522461,25.51297378540039,1158077.0,0.019437861691712355,-1.8000040169918756,0.862068739963561,53.567939913064855,35.32488549358012,-1.1255225132604885,-0.594312480765705,1.064099453315869,-0.21186891113176642,35.65110109144227,0.797698974609375,-0.9349992965645413,0.7229568481445305,-0.6973246491923213,2.1432383454813824,0.012816099476104625,1.4330975968129565,-1.9223101744384756,86.8686907395361,44.34902905303514,0.7101407486684264,5,-0.911656379699707,-0.24802398681640625,1.3071541786193848,0.7809410095214844,-3.472339630126953,2,-0.12393710346089615,-1.494384393313064,25.51967811584473,3.399973985431842,24.768901824951172,1.203701605785582,24.359996795654297,-0.12393710346089615
5597,2002-05-16,25.85484504699707,26.21012306213379,25.74088859558105,26.143089294433594,537194.0,-0.0061839920180255525,1.222218207603003,-0.5733325239863878,52.69230064203951,37.982970801797634,-0.9911023064730706,-0.513059072557656,1.1748172321306214,-0.03919666465630911,35.72633374848463,0.4692344665527379,-0.8053206883486439,0.5959278106689467,-0.7290786118784993,1.9209342332163928,-0.06657540060477629,1.2584310219426698,-1.6304046770703131,78.7878555627834,32.829957096157685,0.6625032112737227,5,-0.7507753372192383,-0.23796844482421875,1.4680352210998535,0.9418220520019531,-3.056730270385742,3,-0.1332641603318534,-1.8000040169918756,26.01572608947754,-1.494384393313064,25.51967811584473,3.399973985431842,24.768901824951172,-0.1332641603318534
5598,2002-05-17,25.975505828857425,26.049243927001953,25.77440452575684,25.77440452575684,559421.0,0.004666853800168846,-1.7333428178498247,-0.6976767269045744,59.01981279950112,42.75594727781344,-1.0627385785337076,-0.7208324400142914,1.0086830762303656,-0.14221432530717593,35.81986846551294,0.27483940124511363,-0.728781378074828,0.7484295845031781,-0.4655943852359279,1.962453554242284,0.14141759963362688,1.3554415693727293,-1.6279024713362347,84.84848194534811,32.559709618398564,0.6070119848695528,5,-0.8714361190795934,-0.4926967620849645,1.2970995903015101,0.821161270141598,-3.438821792602539,4,-0.11096771294297536,1.222218207603003,25.85484504699707,-1.8000040169918756,26.01572608947754,-1.494384393313064,25.51967811584473,-0.11096771294297536
5599,2002-05-20,25.640338897705078,25.98891258239746,25.33198356628418,25.98891258239746,435454.0,-0.012903191697618221,2.7692404502251673,-1.7333238488168066,55.025387279870756,46.98413009413473,-0.5488431225123307,-0.4360007444692151,1.2920316505901468,0.20839772889667074,35.45455826351686,0.6569290161132812,-0.6780789167286905,0.43102655410766744,-0.7454648920654989,1.6075180002808338,-0.15721916897891575,1.0192722771942506,-1.1769623318451181,52.736363481934056,-2.894943252021754,0.5882457230865841,5,-0.3586301803588867,-0.1575298309326172,1.5970735549926758,1.1563282012939453,-3.2377223968505895,0,-0.10352942611732774,-1.7333428178498247,25.975505828857425,1.222218207603003,25.85484504699707,-1.8000040169918756,26.01572608947754,-0.10352942611732774
5600,2002-05-21,25.264949798583984,26.471553802490234,25.05044364929199,25.640338897705078,583588.0,-0.014640566983874503,-2.533335862549712,1.0769289697022757,51.31706970416283,48.23051187437709,0.02929115972393248,-0.09560648863563159,1.6000151494932027,0.5979551051799774,34.40001234623365,1.4211101531982457,-0.5923310445877412,0.0747420310974114,-1.0840973843441866,1.2335814465390094,-0.5046776766233876,0.6541617388182104,-0.6927464168855835,15.094266184028312,-38.504658468681626,0.5794197077207995,5,0.11395740509033203,0.21785926818847656,1.9724626541137695,1.531717300415039,-2.305953979492184,1,-0.09392410300080556,2.7692404502251673,25.640338897705078,-1.7333428178498247,25.975505828857425,1.222218207603003,25.85484504699707,-0.09392410300080556
5601,2002-05-22,25.197917938232425,25.27165412902832,24.78230857849121,25.264949798583984,657432.0,-0.0026531562851280777,11.16664295537535,0.1785663475804226,48.792767396146445,49.7064030757699,0.060668407587382234,-0.07241120346680674,1.5896930920533947,0.6780530243333445,33.39729013854428,0.4893455505371094,-0.35955794008613395,0.03318290710449645,-1.0999022585850042,1.1662680727939971,-0.5333596757402539,0.5997254899492468,-0.47376652287067955,24.60325794246287,-25.338365648588567,0.56654258284475,5,0.18098926544189098,0.17093467712401988,1.8216361999511683,1.598749160766598,-1.7361717224121165,2,-0.09949461682060201,-2.533335862549712,25.264949798583984,2.7692404502251673,25.640338897705078,-1.7333428178498247,25.975505828857425,-0.09949461682060201
5602,2002-05-23,24.802419662475586,25.17110252380371,24.33318328857422,25.030332565307614,1094228.0,-0.01569567282210871,2.28948708348933,3.400068290462226,48.89114019322078,51.15212591268658,0.4898108704781521,0.28044751172637916,1.9001341040205055,1.0840221001217003,31.986167239067477,0.8647346496582067,-0.12333144732262724,-0.3261173248291023,-1.4568104937685185,0.8045758441103139,-0.8914639092988104,0.23922925964060582,1.6691341400146484,21.94364217275194,-25.975358210407162,0.5653465844697081,5,0.5764875411987305,0.49269580841064453,2.217134475708008,1.9942474365234375,-2.3260650634765625,3,-0.09108116199415683,11.16664295537535,25.197917938232425,-2.533335862549712,25.264949798583984,2.7692404502251673,25.640338897705078,-0.09108116199415683
5603,2002-05-24,24.64824104309082,24.76219749450684,24.199115753173828,24.38681030273437,741718.0,-0.006216273310544307,1.3013755227882893,-1.1470642386101497,54.31129659598508,52.46480943878035,0.7701682115408452,0.3891104320500318,1.9698161190177927,1.2475601633487514,31.004795206657455,0.6033039093017578,-0.09238493856183538,-0.43873510360717916,-1.5762033097477115,0.6987331025333532,-1.0074692066774453,0.12999899946308702,1.7805453491210947,19.764027892953905,-32.04502563455485,0.5687341030702654,5,0.6870937347412109,0.6468744277954102,2.3713130950927734,2.148426055908203,-2.4333171844482457,4,-0.07506118847365395,2.28948708348933,24.802419662475586,11.16664295537535,25.197917938232425,-2.533335862549712,25.264949798583984,-0.07506118847365395
5604,2002-05-28,24.567800521850586,24.701868057250977,24.192413330078125,24.601318359375,658029.0,-0.0032635400270391024,3.3428585365060526,-0.12820924378944124,54.86424982538359,53.16466270548611,0.9153404252297364,0.4743363674778571,1.9645959243100606,1.3370944082332983,29.379066839640327,0.5094547271728516,0.018489045614124677,-0.5067744255065918,-1.6619600286056304,0.6484111775924468,-1.0843672270561129,0.07081837604292929,1.7717990447998062,16.470559683193773,-39.7334767356253,0.5775928015495195,5,0.7641830444335938,0.7038536071777344,2.451753616333008,2.2288665771484375,-2.5137577056884766,1,-0.08267392450493183,1.3013755227882893,24.64824104309082,2.28948708348933,24.802419662475586,11.16664295537535,25.197917938232425,-0.08267392450493183
5605,2002-05-29,23.830432891845703,24.768901824951172,23.77010154724121,24.601318359375,801539.0,-0.03001357933320359,-1.2405974823930102,22.99926022876003,34.2377348849264,51.01686214680406,1.550992918228129,1.182028201526542,2.6020785709191827,2.0720820574788945,27.751232260809044,0.9988002777099609,0.1563166038833934,-1.1868284225463874,-2.4692003555172555,0.09554351042448062,-1.8280143890318215,-0.5456424560609534,2.3803355006103537,4.017930862779868,-45.95576502177409,0.641185966485434,5,1.2903947830200195,1.2903947830200195,3.1891212463378906,2.9662342071533203,-0.8982505798339844,2,-0.059915671589826025,3.3428585365060526,24.567800521850586,1.3013755227882893,24.64824104309082,2.28948708348933,24.802419662475586,-0.059915671589826025
5606,2002-05-30,23.62262725830078,23.93098258972168,23.367900848388672,23.79691505432129,895671.0,-0.008720178709637705,1.5454459231667939,0.22608779560873501,36.65283078123102,49.23469882893644,1.546242550276716,1.343629729819881,2.6934233868010296,2.266856223446304,25.706825249955003,0.5630817413330078,0.21693533176595636,-1.3215674400329576,-2.7465365302196467,0.1034016501537316,-2.034051985126304,-0.6090828949396112,2.392887786538086,14.126340574383036,-33.43600570496824,0.7124845450933454,5,1.2971000671386719,1.2971000671386719,3.2377214431762695,3.174039840698242,-1.0055027008056605,3,-0.0280930411318151,-1.2405974823930102,23.830432891845703,3.3428585365060526,24.567800521850586,1.3013755227882893,24.64824104309082,-0.0280930411318151
5607,2002-05-31,23.85724449157715,24.199115753173828,23.595813751220703,23.595813751220703,979062.0,0.009931885675160235,-3.615386860248787,-1.4999945281635423,44.44443976071976,47.615212935738505,1.1158055052390559,1.0442935736508971,2.3485051872395033,2.023222391485241,24.209082825267732,0.603302001953125,0.18200831308539378,-1.011872577667237,-2.5016187890266863,0.47787363369221225,-1.7567456833469635,-0.2669994719875106,1.8935091336166998,34.928144332142544,-14.712273761083544,0.7448731056797251,5,1.0624828338623047,1.0624828338623047,2.936070442199707,3.123764991760254,-1.1462726593017578,4,-0.01657770141461523,1.5454459231667939,23.62262725830078,-1.2405974823930102,23.830432891845703,3.3428585365060526,24.567800521850586,-0.01657770141461523
5608,2002-06-03,23.37460327148437,23.998016357421875,23.31427383422852,23.85724449157715,861061.0,-0.02023038411930489,-1.266674675864613,-1.8461532849378168,34.839647606327816,45.37235297201152,1.3306410714479675,1.4786797037398678,2.7365180682087384,2.503153816987428,22.36546290023822,0.6837425231933558,0.04511997227914577,-1.4157493591308636,-3.047335806153985,0.21583708789225753,-2.231542582642426,-0.5999561356193013,2.137865076028959,4.147413472078237,-43.446390097385766,0.8157932235115612,6,1.5183105468750036,1.5183105468750036,3.2176113128662145,3.690197944641117,-1.0792407989501918,0,-0.03842840291459226,-3.615386860248787,23.85724449157715,1.5454459231667939,23.62262725830078,-1.2405974823930102,23.830432891845703,-0.03842840291459226
5609,2002-06-04,23.180206298828125,23.42823028564453,22.82492828369141,23.31427383422852,772300.0,-0.00831658918007816,2.3333403589381305,0.27777887552708963,21.0613536853122,42.01060674769479,1.2732670408741917,1.6844717330086105,2.8325089664355083,2.6926127376323947,20.202342744145316,0.6033020019531214,-0.09349609828831973,-1.5625524520874023,-3.3252539086104242,0.20014900443561956,-2.4439031803489115,-0.6812017238258932,2.068478707091028,18.27586680559874,-23.09906825274888,0.881350728261511,6,0.8680849075317383,1.4680347442626953,3.3114581108093226,3.8845949172973633,-0.7373695373535156,1,-0.04164253017171593,-1.266674675864613,23.37460327148437,-3.615386860248787,23.85724449157715,1.5454459231667939,23.62262725830078,-0.04164253017171593
5610,2002-06-05,23.615924835205078,23.830432891845703,23.07965660095215,23.11317253112793,862702.0,0.018797008566700413,-1.6353006551044251,-3.7499928866125054,19.865329058582432,38.79644693240989,0.6470827869503601,1.2850746161734428,2.3225965487986713,2.2622531523797917,17.590589386700678,0.7507762908935547,-0.2972330881289196,-1.1080645561218248,-2.9119690777768668,0.6958399655332173,-2.0100168169493458,-0.20611229529430375,1.293434229602191,57.56103654558819,21.0344056350177,0.9019522608275219,6,0.38209056854248047,1.0323162078857422,2.495323657989502,3.3416223526000977,-1.220010757446289,2,-0.06613681360954438,2.3333403589381305,23.180206298828125,-1.266674675864613,23.37460327148437,-3.615386860248787,23.85724449157715,-0.06613681360954438
5611,2002-06-06,22.985809326171875,23.669551849365234,22.985809326171875,23.62933158874512,622524.0,-0.02668180532544162,-1.1250003704900249,-1.2799986342270364,17.771094792170672,35.338664110070994,1.039752862168573,1.812792193150063,2.866641082646005,2.896686738254104,17.174946126438996,0.6837425231933594,-0.4798067502202059,-1.6141679763793952,-3.540160495854355,0.3118245430955646,-2.577164236116875,-0.6511717166419153,1.6317294292791722,11.707357697058637,-18.66908180384841,0.9629962597374794,6,0.8111057281494141,1.6624317169189453,3.041647434234619,3.928166389465332,-0.8982505798339844,3,-0.0023330487693159485,-1.6353006551044251,23.615924835205078,2.3333403589381305,23.180206298828125,-1.266674675864613,23.37460327148437,-0.0023330487693159485
5612,2002-06-07,23.32097625732422,23.46174621582031,22.52998161315918,22.82492828369141,915213.0,0.014581471828826187,1.3965512166405152,-0.7708326541016112,21.551712860228818,31.69871036165363,0.5278532858416263,1.425035902677159,2.449900349776705,2.5743597182268374,16.890644396728867,0.9317646026611293,-0.6132638955260887,-1.1992310523986802,-3.2007223153721895,0.8022602105748291,-2.199976683885435,-0.19848542091192556,1.0455970320804795,53.88119370174087,29.13951094542331,1.0007456314867544,6,0.32846546173095703,1.1797914505004883,2.3126583099365234,3.291348457336426,-1.7696857452392578,4,-0.030181056404448126,-1.1250003704900249,22.985809326171875,-1.6353006551044251,23.615924835205078,2.3333403589381305,23.180206298828125,-0.030181056404448126
5613,2002-06-10,23.2740535736084,23.555593490600586,23.16679954528809,23.32097625732422,501241.0,-0.002012037712232684,-1.974355232918742,-0.09459303577470922,22.970891444342627,28.155003874871305,0.40157840805042255,1.4613555179835132,2.412589905147854,2.6395455715838274,16.0183782606866,0.38879394531249645,-0.7364839040507469,-1.1918565750122063,-3.269132759725725,0.8854196097013123,-2.2304946673689656,-0.15321848265544702,0.7986650475970158,57.2164426798629,34.528119133308394,1.0386380923567586,6,0.37538814544677734,1.2267141342163086,2.3478503227233887,3.338271141052246,-1.6691360473632777,0,-0.024193539795384633,1.3965512166405152,23.32097625732422,-1.1250003704900249,22.985809326171875,-1.6353006551044251,23.615924835205078,-0.024193539795384633
5614,2002-06-11,23.119876861572266,23.998016357421875,23.019325256347656,23.42823028564453,928341.0,-0.006624403073943297,-2.8420977753816894,6.57152148286655,24.193545426258694,27.038982823908224,0.3674043601175754,1.5659438482039398,2.4794374432032313,2.823583177415287,14.849888668859744,0.9786911010742188,-0.848463830444345,-1.2635820388793952,-3.419633504841599,0.8924694270828084,-2.341607771860499,-0.18555630589829164,-0.5898952484130859,40.18264899509273,15.850737005509558,1.0780257329811027,6,0.24467182159423828,1.3808908462524414,2.3646082878112793,3.492447853088379,-2.212108612060547,1,-0.03566257701002373,-1.974355232918742,23.2740535736084,1.3965512166405152,23.32097625732422,-1.1250003704900249,22.985809326171875,-0.03566257701002373
5615,2002-06-12,23.12657928466797,23.240537643432614,22.744487762451172,23.119876861572266,987117.0,0.00028989873673790356,3.2285542403747076,-0.021736172107926218,24.713554182080983,25.71239653511378,0.2797827719086676,1.444841751544999,2.4003230239648943,2.8399125257706785,15.038439579591085,0.49604988098144176,-1.0033161895609553,-1.1372246742248535,-3.293393611106559,1.0189442626568521,-2.2153091426657063,-0.0591402057840007,-0.5672369766235335,40.639206520171555,15.666562587158847,1.078084468440853,6,0.23796939849853516,1.3741884231567383,2.294224262237549,3.485745429992676,-2.9695854187011683,2,-0.029565225136717665,-2.8420977753816894,23.119876861572266,-1.974355232918742,23.2740535736084,1.3965512166405152,23.32097625732422,-0.029565225136717665
5616,2002-06-13,22.791412353515625,23.30086708068848,22.72437858581543,23.16009521484375,1202532.0,-0.0144927153742338,-1.293338796445956,-55.00739897552646,25.083033159854253,23.56112913501761,0.5415969991954306,1.6085362691470628,2.6805971606952497,3.196931256409595,15.978460770101766,0.5764884948730504,-1.179085542282369,-1.311175918579103,-3.396813634272423,0.7744617971142169,-2.353994776425761,-0.2683570607324448,-0.2032965644836402,17.808212058887346,-7.235797471923025,1.0428188578466593,6,0.47258663177490234,1.709355354309082,2.5321922302246094,3.7706375122070312,-2.9964008331298793,3,-0.017352951612752077,3.2285542403747076,23.12657928466797,-2.8420977753816894,23.119876861572266,-1.974355232918742,23.2740535736084,-0.017352951612752077
5617,2002-06-14,22.409320831298828,22.82492828369141,21.973602294921875,22.82492828369141,1199548.0,-0.01676471454643569,3.0967792269777075,1.1272763016306693,23.742122115431513,22.32807074714024,0.7785769521260697,1.8121737157449154,2.9903385506275058,3.5953424777066374,17.23139376824174,0.8513259887695348,-1.182788519296274,-1.520991230010985,-3.5660170926785746,0.5240346326566048,-2.543504161344778,-0.49847829867719184,1.5886955261230469,21.523192534973468,-4.015668321344926,1.0225129313337944,6,0.5764884948730469,1.8132572174072266,2.9142837524414062,4.152729034423828,-3.257831573486328,4,-0.014358404138314462,-1.293338796445956,22.791412353515625,3.2285542403747076,23.12657928466797,-2.8420977753816894,23.119876861572266,-0.014358404138314462
5618,2002-06-17,23.09306335449219,23.18691062927246,22.489761352539066,22.489761352539066,623867.0,0.030511523679842556,-1.3111120946937005,-1.4516149758143595,34.8484842546611,23.859974143734565,0.05665614168699662,0.9501271528856172,2.2285976373393765,2.922428251028709,18.348743153757972,0.7775897979736328,-1.1797225954245292,-0.6931265830993603,-2.526608477402494,1.1403553112037734,-1.609867530250927,0.22361436405220658,0.8644647216796848,55.29802821997123,27.430152401447543,0.9167409471515661,6,-0.10725402832031605,1.1295146942138636,2.183618068695065,3.468986511230465,-2.8489265441894567,0,-0.06676346133642408,3.0967792269777075,22.409320831298828,-1.293338796445956,22.791412353515625,3.2285542403747076,23.12657928466797,-0.06676346133642408
5619,2002-06-18,22.985809326171875,23.46174621582031,22.798114776611328,23.09306335449219,690400.0,-0.004644426193004536,-1.7499881443543268,-0.1777783398249844,40.0316321771186,26.100674490238585,0.14911622238355804,0.89415769247951,2.2547827443600426,3.0346451392354936,18.86869060168493,0.6636314392089808,-1.2510139161526652,-0.667654132843019,-2.3103912399165125,0.9750829742304745,-1.4890226863797658,0.15371442069372776,0.9320402343750018,68.018087298902,35.599413300455765,0.8213685535367462,6,0.0,1.2367687225341797,2.290872097015381,3.5762405395507812,-3.1103572845458984,1,-0.06007583985108833,-1.3111120946937005,23.09306335449219,3.0967792269777075,22.409320831298828,-1.293338796445956,22.791412353515625,-0.06007583985108833
5620,2002-06-19,22.8919620513916,23.39471435546875,22.81152153015137,22.985809326171875,722176.0,-0.004082835346302938,-3.5789398806449473,0.874999999999971,41.138211231654914,28.69702076129239,0.1446848819490043,0.8444044866502622,2.2505363252953465,3.125681671625948,20.060957773251463,0.5831928253173793,-1.2380227434238265,-0.6428520202636712,-2.1310315752778237,0.8453275347504814,-1.3869417977707457,0.10123775724340334,0.9870025638427755,61.71175674428635,25.864741611442597,0.7440897775070758,6,0.09384727478027344,1.3306159973144531,2.3847193717956543,3.6700878143310547,-3.1237640380859375,2,-0.08667644116417117,-1.7499881443543268,22.985809326171875,-1.3111120946937005,23.09306335449219,3.0967792269777075,22.409320831298828,-0.08667644116417117
5621,2002-06-20,22.690860748291016,23.12657928466797,22.597013473510746,22.82492828369141,841668.0,-0.008784799775970353,-2.291660738843888,1.4285714285714664,35.73769834180493,30.2732413703564,0.3347504434195905,0.8938829548313372,2.35307449313461,3.3185999993459774,21.0893959807301,0.529565811157223,-1.1568040620186224,-0.7186004638671868,-2.028626441603336,0.5914255138689626,-1.3736134527352633,-0.06358747499911033,1.149996620537113,48.19819127010993,11.72953219676856,0.6550129888680749,6,0.2949485778808594,1.531717300415039,2.5941996574401855,3.8711891174316406,-2.379690170288086,3,-0.11166905083206491,-3.5789398806449473,22.8919620513916,-1.7499881443543268,22.985809326171875,-1.3111120946937005,23.09306335449219,-0.11166905083206491
5622,2002-06-21,22.543386459350586,22.93218231201172,22.40261650085449,22.657344818115234,1283089.0,-0.0064992813880599964,-1.6779677364905294,0.8500071133873726,38.92855745579654,32.046315371629056,0.40266892704041624,0.910099919060972,2.42287549704848,3.462516440246933,21.753658480753398,0.5295658111572301,-1.108804103741459,-0.7531230926513679,-1.941345026434071,0.43509884113133523,-1.3472340595427212,-0.15901212576001456,1.2601258079994189,13.291097068373741,-26.139652600974788,0.5941109668913522,6,0.44242286682128906,1.6791915893554688,2.8924994468688965,4.01866340637207,-2.567384719848633,4,-0.121914910340583,-2.291660738843888,22.690860748291016,-3.5789398806449473,22.8919620513916,-1.7499881443543268,22.985809326171875,-0.121914910340583
5623,2002-06-24,22.798114776611328,22.912071228027344,22.201515197753906,22.543386459350586,954149.0,0.0112994699230331,1.9444481767920867,-2.235275411317723,44.99120887473598,34.35716686590431,0.08194645914168674,0.5372005287443429,2.0829722157439186,3.199788512720829,22.387226225092903,0.7105560302734375,-0.9776455457379001,-0.40588846206664897,-1.4273899314393645,0.6156130073060666,-0.9166391967530068,0.10486227261970882,0.9687992912901144,47.340493155992654,5.017590486088075,0.5107507346863579,6,-0.08044052124023438,1.4244632720947266,2.5623583793640137,3.763935089111328,-3.1237640380859375,0,-0.15995294148356143,-1.6779677364905294,22.543386459350586,-2.291660738843888,22.690860748291016,-3.5789398806449473,22.8919620513916,-0.15995294148356143
5624,2002-06-25,22.536684036254886,23.26064682006836,22.469650268554688,22.8919620513916,879261.0,-0.011467208710811638,-2.232875217299792,-1.3947330982171466,35.17494276520193,35.519543375139975,0.28156067957982245,0.6731772296252245,2.2619975926208546,3.4474439186751376,22.837426654129413,0.7909965515136719,-0.8887784375792194,-0.5657633781433056,-1.4037509582674623,0.2722242019808512,-0.984757168205384,-0.1467695880812272,1.1943637961869662,28.089932542600764,-11.797123283163039,0.4189937900620784,6,0.18099021911620738,1.6858940124511683,2.75675535202026,4.02536582946777,-3.1773910522460973,1,-0.10172513499608549,1.9444481767920867,22.798114776611328,-1.6779677364905294,22.543386459350586,-2.291660738843888,22.690860748291016,-0.10172513499608549
5625,2002-06-26,22.40261650085449,22.543386459350586,22.194812774658203,22.543386459350586,2088208.0,-0.00594885810107304,3.952387404476722,0.39622479438230185,40.724930913459026,37.25753201442939,0.33764099660774605,0.7323391463063658,2.296572280374175,3.5688503312700632,22.96664403001663,0.3485736846923828,-0.8179953453914344,-0.6284400939941435,-1.4483794493843227,0.1914992613960358,-1.0384097716892313,-0.21847041629905561,1.293282420836963,19.49681820459376,-22.96523266630057,0.4099696776950891,6,0.3150577545166051,1.819961547851566,2.9796423912048375,4.159433364868168,-3.9616832733154226,2,-0.11280666520056348,-2.232875217299792,22.536684036254886,1.9444481767920867,22.798114776611328,-1.6779677364905294,22.543386459350586,-0.11280666520056348
5626,2002-06-27,22.9589958190918,22.9589958190918,22.328880310058594,22.570201873779297,757382.0,0.02483546143889437,2.2413854003139306,-2.7619099235813334,44.62152704171809,39.5774658951279,-0.2150852011508242,0.13037757458038968,1.6569995942710065,3.010409007114095,22.462436039517744,0.6301155090332067,-0.7357181929730316,-0.03887920379638388,-0.8102954225510111,0.7325370149582433,-0.42458731317369924,0.3468289055809315,0.7024571700642603,71.69812671348127,29.413139953502032,0.3857081093773143,6,-0.13071632385254262,0.6636323928832972,2.4718623161315882,3.603054046630856,-5.228618621826175,3,-0.13897810822948942,3.952387404476722,22.40261650085449,-2.232875217299792,22.536684036254886,1.9444481767920867,22.798114776611328,-0.13897810822948942
5627,2002-06-28,23.46174621582031,23.522077560424805,22.791412353515625,22.791412353515625,924761.0,0.021897752004921722,-1.1800038697047643,1.7241365777079813,52.4561227479821,41.53387017216356,-0.6178199565736051,-0.4253285880086821,1.0790724189507692,2.5091413424892863,22.067964123182843,0.7306652069091797,-0.6441938446626914,0.48364610671996644,-0.21152275921121344,1.1788149726511463,0.1360616737543765,0.8312305396855564,0.16594975945106683,95.45446053783084,52.7838049788334,0.34758443296559044,6,-0.603301048278805,0.11060619354248402,1.912133693695072,3.1003036499023473,-4.993999481201168,4,-0.13428564135149235,2.2413854003139306,22.9589958190918,3.952387404476722,22.40261650085449,-2.232875217299792,22.536684036254886,-0.13428564135149235
5628,2002-07-01,22.476354598999023,23.46174621582031,22.476354598999023,23.42823028564453,889107.0,-0.041999926508319074,-1.070420813654545,-1.4200023901117738,43.08357130118018,41.87297451928151,0.30272677561821126,0.5157614479741284,1.973693703001782,3.4939398594383775,21.50503639970267,0.9853916168212855,-0.5521394687155592,-0.45683307647705007,-1.1601597712498908,0.24649361829579064,-0.8084964238634704,-0.10516972909062972,1.1182595026653637,21.212182177967403,-20.873761480678045,0.35166334738642013,7,0.38209056854248047,0.8948974609375,2.86065673828125,4.085695266723633,-3.7806930541992188,0,-0.11124370050686172,-1.1800038697047643,23.46174621582031,2.2413854003139306,22.9589958190918,3.952387404476722,22.40261650085449,-0.11124370050686172
5629,2002-07-02,22.214923858642575,22.509870529174805,22.141185760498047,22.45624351501465,1216256.0,-0.011631367498005751,1.115390718620214,0.253520138982124,40.71039249694665,41.82543910431393,0.495404910616017,0.7390597311408769,2.1593261831160504,3.7548567940889868,20.587894040892223,0.3686847686767578,-0.4189234624906746,-0.6699996948242237,-1.4319875782516327,0.09198818860318525,-1.0509936365379282,-0.28900575311051924,1.347270006886962,5.339889638597228,-35.403555305699825,0.38099394171370476,7,0.6167078018188512,1.1563282012939489,3.1003012657165563,4.347126007080082,-3.2444248199462855,1,-0.11436335034426826,-1.070420813654545,22.476354598999023,-1.1800038697047643,23.46174621582031,2.2413854003139306,22.9589958190918,-0.11436335034426826
5630,2002-07-03,22.05404281616211,22.389209747314453,21.537883758544922,22.23503303527832,1123318.0,-0.007242025383664585,2.4794607046387354,0.7500019759565495,42.20962990129897,42.54454261092438,0.5866165113092023,0.8189151088593967,2.252214070091256,3.907647202735614,20.492809130297037,0.8513259887695312,-0.38614751384632484,-0.7527866363525391,-1.5194605796026686,0.013887306897590435,-1.1361236079776056,-0.36944966472747254,1.476379217955273,26.013540468081466,-16.902736401997196,0.3833369716250653,7,0.4759378433227539,1.0993499755859375,3.2477760314941406,4.508007049560547,-2.996400833129883,2,-0.12218847376946673,1.115390718620214,22.214923858642575,-1.070420813654545,22.476354598999023,-1.1800038697047643,23.46174621582031,-0.12218847376946673
5631,2002-07-05,22.93218231201172,23.12657928466797,22.20821952819824,22.255142211914066,780206.0,0.03981761997877653,-1.3826101156455388,-3.7407551822617333,54.99999635209838,44.33025804384682,-0.2835052297706717,-0.06687679120249612,1.3129386476983136,3.0199122567074212,19.933140229193334,1.0725364685058594,-0.3648039239963765,0.12803421020507955,-0.6363758745360464,0.8924442949462055,-0.2541708321654852,0.5102392525756443,0.5185381910827651,70.27028066239286,23.629742247318255,0.38220504237056313,7,-0.40220165252685547,-0.06368255615234375,2.188645362854004,3.549427032470703,-3.7873954772949183,4,-0.19584917926106704,2.4794607046387354,22.05404281616211,1.115390718620214,22.214923858642575,-1.070420813654545,22.476354598999023,-0.19584917926106704
5632,2002-07-08,22.61712455749512,22.992511749267575,22.51657485961914,22.93218231201172,847038.0,-0.013738673024222936,1.1846165968455944,-0.4653457815440411,45.103443674561085,44.34272857716071,0.04817876816548505,0.2031627461547778,1.5677737965619016,3.3276193737243283,18.902551496551894,0.47593688964843395,-0.3519458801428996,-0.15183095932006552,-0.8800052150525239,0.5763432964123929,-0.515918087186293,0.21225616854616192,0.7570824758173806,56.09760691929305,10.116282955291275,0.36408712786622893,7,-0.08714389801025746,0.25137519836425426,2.3026027679443324,3.6633844375610316,-3.7069568634033203,0,-0.21606404243858968,-1.3826101156455388,22.93218231201172,2.4794607046387354,22.05404281616211,1.115390718620214,22.214923858642575,-0.21606404243858968
5633,2002-07-09,22.71097183227539,23.22042655944824,22.62382888793945,22.62382888793945,1962151.0,0.004149390190680613,-12.692391875327198,-0.27659355494882815,47.16459344755715,45.674911986311294,-0.0663020498412088,0.06847880377083726,1.4150654597661756,3.2223971639193465,17.864645210607474,0.6033020019531179,-0.2943026662607906,-0.029829597473145952,-0.7182319133206683,0.6585727183743764,-0.3740307553969089,0.314371560450617,0.5897822700464062,69.72114308775183,25.43150519274556,0.34420115792376166,7,-0.18099117279052734,0.05697822570800781,2.2087554931640625,3.5695371627807617,-3.4455261230468714,1,-0.1868359103693682,1.1846165968455944,22.61712455749512,-1.3826101156455388,22.93218231201172,2.4794607046387354,22.05404281616211,-0.1868359103693682
5634,2002-07-10,22.29536247253418,22.9589958190918,22.2618465423584,22.791412353515625,1288608.0,-0.018299937264268595,-1.4761920892089675,-5.69236998774272,44.2282682184412,46.06417168686486,0.34808031523441585,0.4418018555672063,1.7871649122955162,3.626132987132401,17.635381711598342,0.697149276733402,-0.2545228461337281,-0.4042132377624519,-1.0957775648553536,0.28735108933044984,-0.749995401308901,-0.0584310742160028,0.9348768160365424,45.019877864776205,2.8128194593592895,0.3457821635464506,7,0.2346181869506836,0.47258758544921875,2.5975513458251953,3.958333015441898,-2.956178665161133,2,-0.16145514261850968,-12.692391875327198,22.71097183227539,1.1846165968455944,22.61712455749512,-1.3826101156455388,22.93218231201172,-0.16145514261850968
5635,2002-07-11,22.44283676147461,22.496463775634766,21.91997528076172,22.30206680297852,1472844.0,0.006614572385719386,3.648651142760466,-0.28378186124664284,47.575362960907775,46.392375677885944,0.23122727042635205,0.25347253186296825,1.5918108298791012,3.461635360893439,17.237654471116887,0.5764884948730469,-0.2581896134268291,-0.22255182266235352,-0.8925005137575219,0.4473968684328149,-0.557526168209936,0.11242252288522891,0.7775897979736293,40.20615683818547,-1.1917138795011724,0.3349743455475839,7,0.0871438980102539,0.32511329650878906,1.9054293632507324,3.3650856018066406,-3.1036529541015625,3,-0.15471919881086238,-1.4761920892089675,22.29536247253418,-12.692391875327198,22.71097183227539,1.1846165968455944,22.61712455749512,-0.15471919881086238
5636,2002-07-12,22.39591407775879,23.119876861572266,22.28866004943848,22.523277282714844,1948129.0,-0.002090764381282084,-3.862747504728404,-0.9047612595523506,48.52942630926668,45.956076073584235,0.21219126153694035,0.28379667045303236,1.5858636499111043,3.484345914867742,16.618750748221988,0.8312168121337855,-0.19996175951832384,-0.24969959259033203,-0.9272900613853245,0.4278908762046605,-0.5884948269878265,0.08909564180716245,0.7572107696533159,36.597972165306906,-8.01007101924673,0.3387952343974958,7,0.10390090942382812,0.3720359802246094,1.9272141456604004,3.11370849609375,-2.7885971069335938,4,-0.14905719334053769,3.648651142760466,22.44283676147461,-1.4761920892089675,22.29536247253418,-12.692391875327198,22.71097183227539,-0.14905719334053769
5637,2002-07-15,22.08755874633789,22.28866004943848,21.182605743408203,22.2618465423584,2132812.0,-0.013768374461086363,8.705857246867746,1.3684312991388994,42.989415699330884,45.94561434004542,0.3409760456143722,0.5974415633728576,1.8278157502542811,3.7655939685039392,15.61506336679076,1.213308334350586,-0.16784386447258726,-0.5419668197631822,-1.2574021243699498,0.17346848484358546,-0.8996844720665642,-0.18424916745980013,1.032318115234375,44.40787903463582,0.13946308008498676,0.35771765230338304,7,0.11395740509033203,0.5027523040771484,2.135019302368164,3.4153604507446325,-2.7550792694091797,0,-0.13323210343963432,-3.862747504728404,22.39591407775879,3.648651142760466,22.44283676147461,-1.4761920892089675,22.29536247253418,-0.13323210343963432
5638,2002-07-16,21.55129051208496,22.08755874633789,21.2496395111084,21.77250099182129,1208797.0,-0.02427919900119535,-1.0325204380473858,1.2692252973943114,40.77791598001887,45.95311694927566,0.8182746978651743,1.066986664011619,2.303262426988166,4.277676302246974,15.139608660902754,0.8379192352294922,-0.20656377639273416,-1.0011464118957534,-1.8296068524191185,-0.17268597137238828,-1.415376632157436,-0.5869161916340708,1.5685863494873047,19.031139483778485,-26.156682419736516,0.4142302202616823,7,0.6502256393432617,1.0390205383300781,2.5238142013549805,3.6198129653930664,-2.044523239135742,1,-0.12255056450156165,8.705857246867746,22.08755874633789,-3.862747504728404,22.39591407775879,3.648651142760466,22.44283676147461,-0.12255056450156165
5639,2002-07-17,21.60491752624512,22.925479888916016,21.544586181640625,21.785907745361328,815860.0,0.0024883435230984574,-8.155513964325685,0.8181810343340817,42.42038599805579,45.976534293359755,0.7476410049536071,0.9534881789482448,2.2145474317927203,4.1975749725599485,14.69270813721614,1.3808937072753906,-0.3259198374071772,-0.8784748077392557,-1.78166040901041,0.024710793531898645,-1.3300676083748328,-0.4268820071036785,1.3987230682373024,21.799312387268717,-25.537850125932106,0.45159280063557783,7,0.5965986251831019,0.9853935241699183,2.4701871871948207,3.5661859512329066,-1.9104557037353551,2,-0.10828422807792115,-1.0325204380473858,21.55129051208496,8.705857246867746,22.08755874633789,-3.862747504728404,22.39591407775879,-0.10828422807792115
5640,2002-07-18,20.90776824951172,21.9534912109375,20.901065826416016,21.718875885009766,1182989.0,-0.032268083221633326,-1.5528428201960758,4.4814998261163685,31.017362368754874,43.31179718409936,1.4137641853010336,1.5751221742097208,2.8723225461310236,4.854080191834655,14.44172038963587,1.0524253845214844,-0.3463941021107608,-1.4764143943786614,-2.599717407681176,-0.3531113810761468,-2.0380659010299205,-0.9147628877274023,2.017711639404297,0.3020727312738976,-42.13791411592063,0.5616515066512575,7,1.1529779434204102,1.3038034439086914,3.0248899459838867,4.263335227966309,-1.6021022796630824,3,-0.07502400176906998,-8.155513964325685,21.60491752624512,-1.0325204380473858,21.55129051208496,8.705857246867746,22.08755874633789,-0.07502400176906998
5641,2002-07-19,20.1569938659668,21.04853820800781,20.083255767822266,20.445236206054688,1804917.0,-0.03590887246238972,-3.430761418653296,0.3553687913576313,20.759209292560826,40.606882252766,1.932726255517803,2.2412420252442864,3.526644371483936,5.55804072020042,14.182511994064209,0.9652824401855433,-0.3540042953090037,-2.100495433807371,-3.5900301691824197,-0.6109606984323221,-2.845262801494897,-1.3557280661198448,2.768486022949215,2.5943801404429276,-31.770668301182297,0.7447673676875245,7,1.4948472976684535,1.6456727981567347,3.775664329528805,4.91355991363525,-0.737371444702152,4,-0.04057202497712464,-1.5528428201960758,20.90776824951172,-8.155513964325685,21.60491752624512,-1.0325204380473858,21.55129051208496,-0.04057202497712464
5642,2002-07-22,19.795011520385746,20.693260192871094,19.627426147460934,20.244136810302734,1366181.0,-0.01795815129914924,-1.7179381172527854,1.5581516920104355,23.333338391755603,37.958965024343605,2.069973002469741,2.515749598948222,3.803699628470209,5.875124457598769,13.818712452145304,1.0658340454101598,-0.3745570268903293,-2.3250590324401834,-4.168583779699212,-0.48153428518115504,-3.2468214060696994,-1.4032966588106675,2.846245956420894,5.08134148386782,-29.669048594046682,0.9217623736295147,7,1.5786399841308558,1.7797403335571254,4.0873718261718714,5.272190093994137,-0.214508056640625,0,-0.00948191161026879,-3.430761418653296,20.1569938659668,-1.5528428201960758,20.90776824951172,-8.155513964325685,21.60491752624512,-0.00948191161026879
5643,2002-07-23,19.1514892578125,20.069849014282227,19.1447868347168,19.768198013305664,1838333.0,-0.03250931488019182,-1.9361758803248785,1.3731329972693136,21.68525848372856,35.45418616493109,2.4087948891095365,3.0272783457978996,4.371002517504252,6.467088479397468,13.340137028301868,0.9250621795654261,-0.5679014705158032,-2.786250019073485,-5.0261329411698625,-0.5463670969771073,-3.9061914801216737,-1.666308558025296,3.1281084594726565,0.17728027638359037,-36.711481921930066,1.1199414610481886,7,1.9808425903320312,2.181942939758301,4.452704429626465,5.6375226974487305,0.4022026062011719,1,0.009450451433816287,-1.7179381172527854,19.795011520385746,-3.430761418653296,20.1569938659668,-1.5528428201960758,20.90776824951172,0.009450451433816287
5644,2002-07-24,20.244136810302734,20.257543563842773,18.534780502319336,18.8364315032959,1740471.0,0.057052876556036525,1.401868897927273,-2.2826095697005875,35.7293933783057,34.13796732241975,1.1114643348909112,1.8488649157286545,3.2000785250563233,5.324217528722301,13.580667553359499,1.7227630615234375,-0.667010899394203,-1.578975105285643,-3.922066832411673,0.7641166218403868,-2.750520968848658,-0.4074292417226282,1.596587383422854,50.00002789573023,11.250836796246936,1.1715458635630152,7,0.5831918716430664,0.7842922210693359,3.3600568771362305,4.544875144958496,-0.8915462493896484,2,-0.03642385665849923,-1.9361758803248785,19.1514892578125,-1.7179381172527854,19.795011520385746,-3.430761418653296,20.1569938659668,-0.03642385665849923
5645,2002-07-25,19.875452041625977,20.2374324798584,19.178302764892575,20.23073005676269,1391094.0,-0.01821192832924967,4.745478437215482,-0.2523809588330194,23.793116643178806,31.389488470632212,1.204313232696368,2.1275963536525424,3.4603853470988106,5.6267530054074335,13.520933270394067,1.0658340454101598,-0.8103688123889015,-1.8213016510009759,-4.3013738022561725,0.6587705002542208,-3.0613377266285724,-0.5812655753733793,1.4363211614746128,53.33336368388992,17.804213936332445,1.2400360756275974,7,0.8546781539916992,1.1529769897460938,3.7287416458129883,4.913559913635254,-0.6167087554931676,3,-0.009106219005090121,1.401868897927273,20.244136810302734,-1.9361758803248785,19.1514892578125,-1.7179381172527854,19.795011520385746,-0.009106219005090121
5646,2002-07-26,19.768198013305664,20.110069274902344,19.386106491088867,19.875452041625977,1036197.0,-0.005396306363029457,1.5116295997300213,0.30188760280885907,24.67224072781582,29.35424680713054,1.0053503258198155,2.090740502831995,3.43978905368607,5.663458508288009,14.145887172784432,0.7239627838134766,-0.9218646298989874,-1.7690157890319824,-4.316795511760624,0.7787639336966592,-3.0429056503963032,-0.4951259276676616,1.0992563576699261,57.14288239010661,23.215186646307345,1.2738898613643204,7,0.9619321823120117,1.2602310180664062,3.835995674133301,5.020813941955566,-1.4479255676269531,4,-0.023397784823164236,4.745478437215482,19.875452041625977,1.401868897927273,20.244136810302734,-1.9361758803248785,19.1514892578125,-0.023397784823164236
5647,2002-07-29,20.31117057800293,20.37820243835449,19.80841827392578,19.90896797180176,2555884.0,0.027466973182472154,1.1250044458987623,-3.7499999999999667,30.24283877945902,28.183682673735,0.2055094935985622,1.3698663118650245,2.7778260295745945,5.04659875907036,15.502984598901575,0.6100044250488246,-1.0691632040332735,-1.068514442443849,-3.5023186050346524,1.3652897201469543,-2.2854165237392507,0.1483876388515526,0.18305597398765983,96.36372666283165,64.19746150964941,1.216902081295402,7,0.4189596176147461,0.7172584533691406,3.293023109436035,4.477841377258301,-1.7093563079833984,0,-0.043894474388582516,1.5116295997300213,19.768198013305664,4.745478437215482,19.875452041625977,1.401868897927273,20.244136810302734,-0.043894474388582516
5648,2002-07-30,19.976001739501953,20.18380546569824,19.681053161621094,20.17710304260254,1821177.0,-0.016501699752547228,3.6875327885616933,-0.5000000000000044,30.64878395775881,26.875726891479783,0.32824259430068636,1.5896106613825935,2.9837665392015538,5.307321981592125,16.569972764173023,0.6301174163818359,-1.2459804282914746,-1.2786656379699721,-3.7320721720232513,1.174740896083307,-2.5053689049966117,-0.05196237094333256,-1.4412212371826172,78.18184263785034,45.673452938625886,1.2267032670266402,7,0.26813411712646484,1.0524272918701172,3.6281919479370117,4.813010215759277,-1.3741874694824219,1,-0.019798670470414836,1.1250044458987623,20.31117057800293,1.5116295997300213,19.768198013305664,4.745478437215482,19.875452041625977,-0.019798670470414836
5649,2002-07-31,19.67435073852539,19.982704162597656,19.47995376586914,19.88215446472168,1226401.0,-0.015100669538892553,1.459019605099285,1.03332859107507,27.48092645250017,26.48278956745148,0.36570099101109577,1.7825622019267016,3.16082467720134,5.5312682422134,17.348196781780057,0.5027503967285156,-1.391481151718331,-1.4532879829406724,-3.959860387098683,1.053284421217338,-2.706574185019676,-0.20000178086166898,-1.1065897369384778,41.34078745114027,9.401033089952929,1.2532862020790048,7,0.1173086166381836,1.3540782928466797,3.7957754135131836,4.963835716247559,-0.6837425231933594,2,-0.006132800828616447,3.6875327885616933,19.976001739501953,1.1250044458987623,20.31117057800293,1.5116295997300213,19.768198013305664,-0.006132800828616447
5650,2002-08-01,19.35929298400879,19.82182502746582,18.89676284790039,19.64083480834961,1198206.0,-0.016013629049505096,1.8749966655897756,1.3548449274431156,26.332295484764117,27.10202136658518,0.4894826012894278,1.9872733801621898,3.3571614993334826,5.760969763008227,17.663695152467497,0.9250621795654297,-1.5043668028330046,-1.633608245849608,-4.2189734567293655,0.9517569650301496,-2.9262908512894867,-0.34092564040972917,-0.7592110931396512,31.22166702502,-0.12353128186003204,1.2926826054398797,8,0.2547273635864258,1.6691360473632812,4.110833168029785,5.1448259353637695,-0.1809902191162145,3,-0.00034621218353581007,1.459019605099285,19.67435073852539,3.6875327885616933,19.976001739501953,1.1250044458987623,20.31117057800293,-0.00034621218353581007
5651,2002-08-02,18.440933227539066,19.372699737548828,18.43423080444336,19.34588623046875,986372.0,-0.04743767023043188,-1.0437979247493168,3.2142755523037088,24.04581251123352,27.181185157638282,1.2726530240434784,2.6898162726097894,4.145842102193232,6.583913328387602,19.15225685112517,0.9384689331054688,-1.673332961040412,-2.327405548095701,-4.982795367909258,0.32798427171785605,-3.6551004580024795,-0.9997106381889225,1.7428722381591726,0.3447798814955901,-28.135738370557625,1.327694909906778,8,0.9652833938598597,2.537220954895016,5.029192924499508,6.0631856918334925,0.8848419189453054,4,0.04434754187887058,1.8749966655897756,19.35929298400879,1.459019605099285,19.67435073852539,3.6875327885616933,19.976001739501953,0.04434754187887058
5652,2002-08-05,17.730377197265625,18.56829643249512,17.62982749938965,18.43423080444336,1373044.0,-0.038531457248178747,-1.074072200583413,0.7777791828957826,23.463696327230494,27.378789362471828,1.8545694533834194,3.1784594823198944,4.728538594685549,7.193203382976982,20.889541056046617,0.9384689331054723,-1.7480521990865228,-2.7936242103576667,-5.62613800549693,0.03888958478159665,-4.209881107927298,-1.377367312788035,2.4184367752075175,3.936983764245498,-24.675573356507954,1.416256897569631,8,1.2736377716064453,2.8455753326416016,5.495076656341553,6.773741722106934,1.6088066101074219,0,0.033270315789111216,-1.0437979247493168,18.440933227539066,1.8749966655897756,19.35929298400879,1.459019605099285,19.67435073852539,0.033270315789111216
5653,2002-08-06,18.46774673461914,18.86994743347168,17.964994430541992,18.032028198242188,754249.0,0.041587921630185765,-2.176465862378319,-0.619047102882755,30.10204834648384,26.753528803380508,1.1287069613587306,2.2207582924174716,3.874212029474428,6.359861192876643,22.86827529857504,1.1395702362060547,-1.6808876405587831,-1.8440934181213393,-4.622013278995542,0.9338264427528635,-3.2330533485584425,-0.4551334876842361,1.5803077789306634,35.612543926847366,5.884596228089336,1.388959930437102,8,0.5362682342529297,2.07804012298584,4.747652053833008,5.922415733337402,0.4893455505371094,1,0.007259550248708502,-1.074072200583413,17.730377197265625,-1.0437979247493168,18.440933227539066,1.8749966655897756,19.35929298400879,0.007259550248708502
5654,2002-08-07,18.695661544799805,18.86994743347168,18.06554412841797,18.46774673461914,840922.0,0.01234123542280452,1.7907095237307482,0.5230780679559801,35.081387394530566,28.00778110908626,0.7353741278639241,1.8017101708257428,3.532170416066183,6.03707396205008,24.521132632701146,0.8044033050537109,-1.6223586268292642,-1.4361935615539565,-4.138425163300756,1.2660380401928428,-2.7873093624273544,-0.08507776068055861,1.2556638881835944,48.62387077350384,14.546935922892075,1.3511158008733994,8,0.3083534240722656,1.7294654846191406,4.419187068939209,5.620763778686523,-0.19439697265625,2,-0.0050197354373040515,-2.176465862378319,18.46774673461914,-1.074072200583413,17.730377197265625,-1.0437979247493168,18.440933227539066,-0.0050197354373040515
5655,2002-08-08,18.97049903869629,19.111268997192386,18.48115348815918,18.97049903869629,1211333.0,0.01470060277021501,3.47620725163939,0.0,41.449275999800946,29.871896139306827,0.3561192299254472,1.3211307762941615,3.1678179066575254,5.666072441925749,25.74333473776106,0.6301155090332067,-1.482805441943146,-0.9877391815185561,-3.50463030822538,1.5291519451882678,-2.246184744871968,0.27070638183485585,0.8879664769433617,76.92311059602721,37.258418987904605,1.2584455633534113,8,0.03351593017578125,1.4546279907226562,4.1309428215026855,5.345926284790039,-0.744073867797848,3,0.0010600235974143057,1.7907095237307482,18.695661544799805,-2.176465862378319,18.46774673461914,-1.074072200583413,17.730377197265625,0.0010600235974143057
5656,2002-08-09,19.057641983032227,19.25874328613281,18.461042404174805,18.95709228515625,891941.0,0.004593603160263804,2.173335559037464,100.0,44.46680086242528,31.452336370747524,0.17610340595860663,1.0235475238950933,2.997026171348196,5.47630206402528,27.80306795198718,0.7977008819580043,-1.5008957662790614,-0.7336826324462891,-3.000218428701615,1.5328531638090368,-1.866950530573952,0.39958526568137387,0.7116780119574244,87.65428484779667,41.813340052259896,1.1332678981276632,8,-0.15082550048828125,1.3674850463867188,3.7840447425842285,5.017462730407715,-0.8111057281494176,4,0.006331359460303387,3.47620725163939,18.97049903869629,1.7907095237307482,18.695661544799805,-2.176465862378319,18.46774673461914,0.006331359460303387
5657,2002-08-12,19.1447868347168,19.205116271972656,18.702363967895508,19.06434631347656,855542.0,0.0045726985406779885,4.000037938425935,0.8000075876852576,49.945122937737516,33.596374035189605,-0.10492656238258036,0.7427129265204861,2.817956930761742,5.288884525608225,28.829011320552688,0.5027523040771484,-1.4162320115921005,-0.4993991851806605,-2.5053876430182953,1.5065892726569743,-1.5023934140994761,0.5035950437381551,0.5389534604488517,91.1917640797473,37.93988391650727,1.002994228918817,8,-0.3385210037231481,1.2803401947021449,3.5544533729553187,4.859931945800778,-1.139572143554691,0,0.009453660326965263,2.173335559037464,19.057641983032227,3.47620725163939,18.97049903869629,1.7907095237307482,18.695661544799805,0.009453660326965263
5658,2002-08-13,18.9101676940918,19.305665969848636,18.769397735595703,19.1447868347168,1070210.0,-0.012254988402354283,-1.0779185266207318,-2.9166785223120675,37.29246673508134,34.68654517769862,-0.04179015408033848,0.8108955860137641,2.971589455378723,5.432515332548487,29.850828604900094,0.5362682342529332,-1.343280951055938,-0.6019621849060037,-2.4180835530480493,1.2141591832360419,-1.5100228689770283,0.30609849916502085,0.6914160892428107,68.1081114335855,13.84819016467435,0.9080606840710234,8,-0.18434143066406605,1.5149593353271449,3.7890725135803187,5.094551086425778,-1.1864929199218786,1,0.022687060221855404,4.000037938425935,19.1447868347168,2.173335559037464,19.057641983032227,3.47620725163939,18.97049903869629,0.022687060221855404
5659,2002-08-14,19.26544570922852,19.27215003967285,18.507966995239254,18.916872024536133,915362.0,0.018787671314396626,3.2222116838705452,-1.485700117065572,44.174133157778385,36.66897158581131,-0.5153675594550542,0.28602853762479796,2.5440503714933946,4.987605244146419,32.05956898191171,0.7641830444335973,-1.3348721835484838,-0.12971057891845206,-1.6566163897638049,1.3971952319269008,-0.8931634843411267,0.6337423265042226,0.2572678227482932,95.23808448465087,39.1730358076665,0.7634529054226761,8,-0.7641820907592809,1.1094064712524379,3.3835196495056117,4.739273071289059,-1.3607807159423864,2,-0.016005517273060654,-1.0779185266207318,18.9101676940918,4.000037938425935,19.1447868347168,2.173335559037464,19.057641983032227,-0.016005517273060654
5660,2002-08-15,19.339183807373047,19.667648315429688,19.084455490112305,19.433029174804688,1006511.0,0.0038274794810071455,1.0714251841012405,-0.26922677055916727,45.87629943309132,39.09458124379551,-0.6618597441656391,0.0935468947684619,2.383371521245415,4.834243176969629,33.52177753335481,0.5831928253173828,-1.3109816581178464,0.022456741333009234,-1.3282905413144412,1.3732040239804597,-0.6529168999907142,0.6978303826567327,-1.7093563079833984,72.77781378386966,16.153084724026797,0.6753736413237248,8,-0.6904458999633789,1.0356683731079102,3.309781551361084,4.665534973144531,-1.5685863494873047,3,-0.04332753872012096,3.2222116838705452,19.26544570922852,-1.0779185266207318,18.9101676940918,4.000037938425935,19.1447868347168,-0.04332753872012096
5661,2002-08-16,19.339183807373047,19.546987533569336,19.00401496887207,19.339183807373047,642663.0,0.0,1.6129106279084708,-0.0,39.56835681062552,40.88398796417273,-0.5822758459319779,0.030711811140029965,2.314951853234234,4.752312406738813,34.38892925170747,0.5429725646972656,-1.2401540519218237,0.06334724426269389,-1.2285283321216873,1.355222820647075,-0.5825905439294949,0.7092850324548827,-1.6685998916625984,71.67631293718667,19.248885959368216,0.6459377881921902,8,-0.522862434387207,1.0356683731079102,3.309781551361084,4.665534973144531,-2.808706283569336,4,-0.05753906925742991,1.0714251841012405,19.339183807373047,3.2222116838705452,19.26544570922852,-1.0779185266207318,18.9101676940918,-0.05753906925742991
5662,2002-08-19,19.607316970825195,19.66094398498535,19.305665969848636,19.439733505249023,1023219.0,0.013864761104857015,1.5853678848529174,100.0,45.98540267264594,42.64880511152408,-0.6215261188780907,-0.26583335382547446,1.9692990021363777,4.4041532336840845,34.88254725634413,0.3552780151367152,-1.1221736271498415,0.3408651351928711,-0.9377897551070795,1.6195200254928217,-0.298462309957106,0.9801925803428482,-1.8967917671203622,94.79759279087249,43.74308362076866,0.6393274451499757,8,-0.7407207489013672,0.6703367233276367,3.0265655517578125,4.397401809692383,-2.6679344177246094,0,-0.06940167887157467,1.6129106279084708,19.339183807373047,1.0714251841012405,19.339183807373047,3.2222116838705452,19.26544570922852,-0.06940167887157467
5663,2002-08-20,19.33247947692871,19.50676727294922,19.191709518432614,19.473249435424805,540923.0,-0.014017088330108063,2.032234970169837,-0.8399990894812319,46.25550844855098,43.89037411752635,-0.2359381196837802,0.024515631842810137,2.163337574440476,4.596340043875895,35.0943652663606,0.4156074523925817,-0.8964896362134631,0.05697813034057475,-1.2208125157573804,1.3347687764385299,-0.5819171927084028,0.6958734533895523,-1.58281181098938,71.09819459315445,18.03773816004471,0.6388953230489783,8,-0.26813411712646484,0.9451742172241211,3.06343412399292,4.494600296020508,-1.3674850463867188,1,-0.06865465898208001,1.5853678848529174,19.607316970825195,1.6129106279084708,19.339183807373047,1.0714251841012405,19.339183807373047,-0.06865465898208001
5664,2002-08-21,19.50676727294922,19.64083480834961,19.10456657409668,19.439733505249023,939529.0,0.009015284160963422,2.199988618580168,-0.47619370223836105,51.66667025929431,45.025640146358946,-0.31633720129362786,-0.21907874497646418,1.913580534191695,4.339790020744726,34.82385673375947,0.5362682342529297,-0.5850430608517705,0.2681344032287605,-0.9321814339673011,1.468450240424822,-0.3320235153692721,0.8682923218267931,-1.7187399940200798,75.75754091999943,19.111145726202245,0.6001579185980315,8,-0.44242191314697266,0.7708864212036133,2.889146327972412,4.3203125,-2.4936485290527344,2,-0.09140891844503518,2.032234970169837,19.33247947692871,1.5853678848529174,19.607316970825195,1.6129106279084708,19.339183807373047,-0.09140891844503518
5665,2002-08-22,19.694461822509766,19.795011520385746,19.426326751708984,19.50676727294922,1252209.0,0.00962202229278808,-1.115379143548178,2.8,66.96913894549192,47.525899933366354,-0.4364336336910952,-0.4437807256808384,1.6508256829513357,4.078331094328217,34.44043933812499,0.36868476867676137,-0.34787345920550905,0.46487846374511577,-0.7178217938177269,1.6475787213079585,-0.12647166503630558,1.0562285925265371,-1.8688421228506158,87.28822550698038,22.548465431858602,0.591350128781422,8,-0.5429725646972656,0.0971975326538086,2.7014517784118652,4.132617950439453,-2.6813430786132812,3,-0.09087817912231477,2.199988618580168,19.50676727294922,2.032234970169837,19.33247947692871,1.5853678848529174,19.607316970825195,-0.09087817912231477
5666,2002-08-23,19.305665969848636,19.587207794189453,19.29896354675293,19.453140258789066,727695.0,-0.019741379894765876,-2.583363960780901,-0.7857142857142857,73.3598032799127,50.12753108249693,-0.009784662882143635,-0.09635340566020645,1.9693008964177139,4.401698424505408,34.08951757855713,0.39549827575683594,-0.18154117761374877,0.09920921325683807,-1.0569359738057607,1.2553544003194368,-0.4788633802744613,0.6772818067881374,-1.4012705973604227,29.126058034432067,-41.515965871994965,0.5780725935313002,8,-0.15417671203613637,0.033516883850094104,2.830492973327633,4.380643844604489,-1.675838470458988,4,-0.07951388542412086,-1.115379143548178,19.694461822509766,2.199988618580168,19.50676727294922,2.032234970169837,19.33247947692871,-0.07951388542412086
5667,2002-08-26,19.41962242126465,19.540283203125,19.02412414550781,19.439733505249023,439034.0,0.005902746457645547,3.6666781630999306,0.13637010307945008,67.31702780748445,53.463593423875054,-0.09013444932814352,-0.2956871028414305,1.797215966827821,4.2164250139952095,34.218261530512294,0.516159057617191,-0.0882647063774975,0.2577430725097649,-0.7819425694576339,1.2974287144771637,-0.26209974847393624,0.7775858934934661,-1.4396024028605332,51.3042875840927,-22.786868236102315,0.5198428209836996,8,-0.26813316345214844,-0.25807857513427734,2.307631492614746,3.8577823638916016,-2.4534282684326207,0,-0.14877451449814494,-2.583363960780901,19.305665969848636,-1.115379143548178,19.694461822509766,2.199988618580168,19.50676727294922,-0.14877451449814494
5668,2002-08-27,19.58050346374512,19.96929931640625,19.453140258789066,19.50676727294922,789604.0,0.008284457802037792,-4.703723219272824,-3.666445371775594,66.49995234023675,55.944239999703754,-0.163078087157011,-0.5140739310671982,1.5568349771304035,3.9784446408603316,33.976396766385164,0.5496768951416016,-0.019837455940969306,0.438399028778079,-0.5498609572864055,1.4266590148425635,-0.05573096425416324,0.9325290218103213,-1.5278837852617393,58.86520672230975,-17.685346752258894,0.4941299930322418,8,-0.09384632110596058,-0.5764884948730504,1.8936982154846156,3.468986511230465,-2.3394699096679688,1,-0.13488524008255365,3.6666781630999306,19.41962242126465,-2.583363960780901,19.305665969848636,-1.115379143548178,19.694461822509766,-0.13488524008255365
5669,2002-08-28,19.553691864013672,19.65424156188965,19.372699737548828,19.486656188964844,1045446.0,-0.0013693008344290991,1.1,0.9091285341058565,61.98347496121924,57.733926169495746,-0.10178238742933843,-0.523611085532913,1.5056536067228095,3.927111255574122,33.599806318895595,0.2815418243408203,8.976849038688783e-05,0.4176203727722161,-0.5583557600425806,1.3935965055870128,-0.07036769363518047,0.9056084391796126,-1.3860714072549172,56.028526225723816,-19.62910422705726,0.48798806640739784,8,-0.06703472137451172,-0.5496768951416016,1.6791901588439941,3.2544784545898438,-2.493650436401367,2,-0.08124795279174335,-4.703723219272824,19.58050346374512,3.6666781630999306,19.41962242126465,-2.583363960780901,19.305665969848636,-0.08124795279174335
5670,2002-08-29,19.352590560913086,19.64083480834961,19.1514892578125,19.50676727294922,769913.0,-0.010284569507341468,1.3174610343566096,-2.299920332328003,55.789482354280175,59.53627345212404,0.11333951906214779,-0.34049501324719245,1.6278425199215718,4.041040604355302,32.86951824707368,0.4893455505371094,0.12022645507870777,0.21685419082641744,-0.7588037661429752,1.19251214779581,-0.27097478765827887,0.7046831693111137,-1.07686937257548,34.751909013125214,-37.76113838194823,0.48782897848469564,8,0.1441211700439453,-0.3485755920410156,1.5752882957458496,3.150576591491699,-2.5070552825927734,3,-0.12088675206830923,1.1,19.553691864013672,-4.703723219272824,19.58050346374512,3.6666781630999306,19.41962242126465,-0.12088675206830923
5671,2002-08-30,19.25874328613281,19.634130477905273,19.17159843444824,19.473249435424805,739629.0,-0.0048493391354965665,-1.3793054390431505,1.3913005826828382,52.230956623565426,60.230223891115095,0.2174427714338094,-0.19208641467379906,1.6465429766757715,4.0482118292432325,31.788210679922415,0.4625320434570348,0.17214572658588878,0.08211641311645224,-0.837895458962933,1.0021282851958375,-0.3778895229232404,0.5421223491561449,-0.881407410111084,24.822820980578825,-43.45506233934529,0.46000593603969264,8,0.2379684448242223,-0.25472831726073863,1.620536327362064,3.244423866271976,-2.11826133728027,4,-0.11660285974387952,1.3174610343566096,19.352590560913086,1.1,19.553691864013672,-4.703723219272824,19.58050346374512,-0.11660285974387952
5672,2002-09-03,18.32027244567871,19.23863220214844,18.099061965942386,19.23863220214844,2469509.0,-0.048729599149381686,1.4817512487408553,4.281274730355707,40.94651012884329,59.640335188925356,1.0662774277766118,0.8356901014856888,2.502166785835925,4.905871329594241,30.577045255398584,1.1596813201904226,0.1854161358900761,-0.8858491897583001,-1.6320408856099071,-0.13965749390669302,-1.2589450376841036,-0.5127533418324965,1.649026870727539,11.827936153743218,-54.13864596973962,0.3730958479258028,9,0.7139081954956055,0.6837425231933594,2.559007167816162,4.182894706726074,-2.2925472259521484,1,-0.037687482450727505,-1.3793054390431505,19.25874328613281,1.3174610343566096,19.352590560913086,1.1,19.553691864013672,-0.037687482450727505
5673,2002-09-04,18.60181427001953,18.702363967895508,18.112468719482425,18.340383529663086,1205515.0,0.015367774970356907,1.5507321679676875,-0.2846713812475975,39.578970446583824,58.297257431957526,0.7489513402387367,0.5952247504908676,2.1311294330882937,4.539946533299066,29.766209847154478,0.5898952484130824,0.23862845080070016,-0.6110107421874993,-1.331230140863326,0.10920865648832745,-0.9711204415254109,-0.2509010428495877,1.3300802993774425,32.327604180719575,-28.699690854357044,0.3601096993379131,9,0.43236637115478516,0.30500221252441406,2.277465343475342,3.901352882385254,-1.9506778717041016,2,-0.08792798882115638,1.4817512487408553,18.32027244567871,-1.3793054390431505,19.25874328613281,1.3174610343566096,19.352590560913086,-0.08792798882115638
5674,2002-09-05,18.60181427001953,18.742584228515625,17.938182830810547,18.24653625488281,1079310.0,0.0,1.5263151589212762,1.3589756684784726,38.14655331006351,55.094747916909924,0.6784281638892011,0.619600707320501,2.048216684337696,4.458453057003808,28.970245699614427,0.8044013977050781,0.23281850277241745,-0.6063183784484849,-1.341786238862774,0.1291494819658041,-0.9740523086556294,-0.2385844482413404,1.2934236473083516,38.97634090603576,-19.7150904294852,0.3677339302071447,9,0.3519268035888672,0.2044515609741211,2.034468173980713,3.901352882385254,-1.2803421020507812,3,-0.0731531180878171,1.5507321679676875,18.60181427001953,1.4817512487408553,18.32027244567871,-1.3793054390431505,19.25874328613281,-0.0731531180878171
5675,2002-09-06,18.99060821533203,19.111268997192386,18.595111846923828,18.8364315032959,771852.0,0.020900861586340858,1.6101613175471727,0.4339607447333906,45.01914351311811,51.94578572059942,0.2003632413742089,0.2449492088366121,1.5836403872480744,3.982748951269155,28.254093165106582,0.5161571502685582,0.25330512825723517,-0.21852989196777273,-0.9526836909492609,0.5156239070137154,-0.5856067914585168,0.14854700752297134,0.8263474985351564,62.05529907272553,4.799560036226232,0.36707689949074357,9,-0.03686714172363281,-0.19104480743408203,1.419435977935791,3.512558937072754,-2.031116485595703,4,-0.10165902881199385,1.5263151589212762,18.60181427001953,1.5507321679676875,18.60181427001953,1.4817512487408553,18.32027244567871,-0.10165902881199385
5676,2002-09-09,19.178302764892575,19.27215003967285,18.668846130371094,18.95709228515625,971901.0,0.009883545984009423,1.9508265542204641,1.4347852980836804,43.72550408923048,49.32450530746009,-0.008155328918725502,0.0703654228896049,1.3028455324839427,3.7142401913548504,27.624530118814327,0.6033039093017578,0.23354942718721006,-0.036868381500248404,-0.7677561393334109,0.6940193763329141,-0.4023122604168279,0.3285754974163311,0.5635020336523482,92.96479897280862,38.78657982124645,0.3654438789165804,9,-0.22456169128417613,-0.37873935699462535,1.142921924591068,3.3248643875122106,-1.2669353485107386,0,-0.12163576282894961,1.6101613175471727,18.99060821533203,1.5263151589212762,18.60181427001953,1.5507321679676875,18.60181427001953,-0.12163576282894961
5677,2002-09-10,19.32577514648437,19.339183807373047,19.037532806396484,19.1447868347168,557780.0,0.007689542886024192,1.9032033042680128,0.8181724120091551,49.89815225296483,47.479860853318755,-0.19035809250949853,-0.06624917604752767,1.04585933341205,3.4879173109380126,26.915147310442045,0.3016510009765625,0.12990003437987951,0.10155458450316956,-0.6301452100157867,0.8332543790221258,-0.26429531275631035,0.4674044817626495,0.34388477335117784,99.04292280212573,45.06324006049589,0.3658498972594787,9,-0.5295629501342738,-0.5262117385864222,0.8664102554321325,3.1271171569824254,-2.1450729370117188,1,-0.11307661302420602,1.9508265542204641,19.178302764892575,1.6101613175471727,18.99060821533203,1.5263151589212762,18.60181427001953,-0.11307661302420602
5678,2002-09-11,19.339183807373047,19.61402130126953,19.305665969848636,19.4665470123291,375931.0,0.0006938226687955851,-2.1723982300017473,-0.7037095584361115,47.323349995247575,45.85095807932191,-0.2699901627783454,-0.04834788744565799,0.9526017043691155,3.3936512103297254,26.153060443247472,0.3083553314208949,0.029933759254348047,0.09351243972778178,-0.6244468615464491,0.8114717410020127,-0.26546721090933545,0.452492090364899,-1.4010009765625,83.6000009105167,31.037689985975447,0.3589796506371161,9,-0.5496749877929688,-0.38544273376464844,0.45079994201660156,2.1115570068359375,-1.3540782928466797,2,-0.17123052454695598,1.9032033042680128,19.32577514648437,1.9508265542204641,19.178302764892575,1.6101613175471727,18.99060821533203,-0.17123052454695598
5679,2002-09-12,18.95709228515625,19.35929298400879,18.8364315032959,19.071048736572266,1043955.0,-0.019757375803580945,-1.9433933901690037,0.8947360539123924,38.911293560992846,43.97560376895665,0.02075678126108116,0.3261816065410912,1.2571859923920599,3.701689648984683,25.33030611770315,0.5228614807128906,-0.054318012864062126,-0.2731614112854004,-1.002486141850767,0.4561633192799661,-0.6378237765680836,0.09150095399728286,-0.9853926849365244,35.52626160141669,-12.12116660351974,0.3646623652826837,9,-0.17093563079833984,-0.0033512115478515625,0.8178086280822754,2.4433727264404297,-1.2669353485107422,3,-0.12164080082294193,-2.1723982300017473,19.339183807373047,1.9032033042680128,19.32577514648437,1.9508265542204641,19.178302764892575,-0.12164080082294193
5680,2002-09-13,18.501264572143555,18.80291557312012,18.400712966918945,18.80291557312012,1334555.0,-0.02404523363372646,1.6666750973746383,2.647072607371236,38.14231538317925,42.410199186691514,0.383447967481338,0.7547102382274069,1.633798152446765,4.085627619310358,25.306590479513723,0.5563793182373047,-0.16494045832283533,-0.6870931625366197,-1.483274590479649,0.10908826540640959,-1.085183876508136,-0.28900244856510326,-0.49671853790283294,8.287390960553227,-39.98016362996532,0.3980907139715151,9,0.2748374938964844,0.45247650146484375,1.2133064270019531,2.6981000900268555,0.5362682342529297,4,-0.06376820349627133,-1.9433933901690037,18.95709228515625,-2.1723982300017473,19.339183807373047,1.9032033042680128,19.32577514648437,-0.06376820349627133
5681,2002-09-16,18.22642517089844,18.58840751647949,18.14598655700684,18.58840751647949,932816.0,-0.014855168422321041,1.4444339060927567,1.2000037938185673,33.207564795045485,41.5503163718251,0.5547962791303362,0.9928121611254639,1.7962856979980621,4.285285941739641,25.29663962499862,0.44242095947264914,-0.27115844788768584,-0.906294631958005,-1.8067859923729088,-0.005803271543101118,-1.356540312165457,-0.45604895175055304,-0.1896896313171439,5.479339927475708,-40.65241921306631,0.45024568020745237,9,0.549676895141598,0.7273159027099574,1.4881458282470668,2.972939491271969,-0.5094547271728551,0,-0.06951080254536068,1.6666750973746383,18.501264572143555,-1.9433933901690037,18.95709228515625,-2.1723982300017473,19.339183807373047,-0.06951080254536068
5682,2002-09-17,18.24653625488281,18.554889678955078,17.971698760986328,18.39401054382324,1677965.0,0.0011034025485414656,1.4857222992280519,0.4074074074074154,30.451898034353263,40.536197214910594,0.5846030154041308,0.9123018873961932,1.6718968060246802,4.192237398951665,25.544780032652444,0.58319091796875,-0.35304714311822494,-0.8181445121765165,-1.7717189377624791,0.1354299134094461,-1.2949317249694978,-0.3413572993835352,1.3674850463867223,16.734684396956986,-26.63855259695152,0.4767872127929811,9,0.5295658111572301,0.7072048187255895,1.4194355010986364,2.952828407287601,-0.8714370727539062,1,-0.018368902120328823,1.4444339060927567,18.22642517089844,1.6666750973746383,18.501264572143555,-1.9433933901690037,18.95709228515625,-0.018368902120328823
5683,2002-09-18,18.00521469116211,18.17279815673828,17.67675018310547,18.1325798034668,1161806.0,-0.01322560952663665,3.7742409222748465,0.8636428303522015,28.650658324488617,39.48109777206893,0.8184678409713229,1.1057838550723034,1.8009609605553045,4.35922697673033,25.78795162625127,0.5697860717773402,-0.4307047663268655,-0.9931028366088874,-2.04760351722733,0.06139784400955506,-1.520353176918107,-0.46585249629966796,1.5759601593017578,19.521910995684344,-21.331371115976552,0.5272503403092212,9,0.6401710510253906,0.81781005859375,1.6104817390441895,2.909256935119629,-0.9853935241699219,2,-0.04579298252378905,1.4857222992280519,18.24653625488281,1.4444339060927567,18.22642517089844,1.6666750973746383,18.501264572143555,-0.04579298252378905
5684,2002-09-19,17.723674774169922,18.045434951782227,17.596309661865234,17.89796257019043,935651.0,-0.015636576504160282,-1.0937362456597415,1.3684108062776663,28.028957841848325,37.59329936415007,1.0754378787263725,1.314273109741947,1.9780558270738027,4.574639466237148,26.31584679008651,0.4491252899169922,-0.40465598633027255,-1.185488128662108,-2.3543010729277043,-0.01667518439651161,-1.7698946007949061,-0.6010816565293098,1.78132308959961,10.555651279068082,-29.785968072654022,0.5844064721327985,9,0.8814907073974609,1.0591297149658203,1.851801872253418,3.1907968521118164,-0.5496749877929688,3,0.01475036885338521,3.7742409222748465,18.00521469116211,1.4857222992280519,18.24653625488281,1.4444339060927567,18.22642517089844,0.01475036885338521
5685,2002-09-20,17.904664993286133,17.998512268066406,17.636531829833984,17.696861267089844,1179409.0,0.010211777265286992,-1.2040892171721571,-1.1923022204712346,32.15549142043318,36.30774240095038,0.809315293970954,1.0459469836384336,1.687815984467413,4.325334118693949,27.153889424636173,0.3619804382324219,-0.39027755588689317,-0.9150080680847168,-2.1045449608365026,0.27452882466706896,-1.509776514460608,-0.3202396217088257,1.485811578369141,31.08114083572861,-10.759870843703133,0.5947684463758921,9,0.70050048828125,0.8781394958496094,1.5333929061889648,2.909256935119629,-1.0725364685058594,4,-0.011980568009569592,-1.0937362456597415,17.723674774169922,3.7742409222748465,18.00521469116211,1.4857222992280519,18.24653625488281,-0.011980568009569592
5686,2002-09-23,17.770597457885742,17.924774169921875,17.361692428588867,17.88455581665039,1410189.0,-0.007487855005981037,4.793169085253976,-0.5483942027921321,40.80718919222383,35.29763539420137,0.8076315934048424,1.1163503098703735,1.710336219106118,4.3879008397916195,27.97905044818802,0.5630817413330078,-0.3752777913312677,-0.9723221778869622,-2.226182687143698,0.2815383313697737,-1.5992524325153283,-0.345391923258596,1.5122290991821288,34.269692556815365,-10.898180419271505,0.6269302546283674,9,0.717259407043457,0.8948984146118164,1.7411975860595703,3.0433244705200195,-1.4479236602783203,0,0.07129390846386752,-1.2040892171721571,17.904664993286133,-1.0937362456597415,17.723674774169922,3.7742409222748465,18.00521469116211,0.07129390846386752
5687,2002-09-24,16.53047752380371,17.194108963012695,16.356189727783207,16.959491729736328,3005658.0,-0.06978493193720536,-1.15517034151703,3.764657639714128,23.76911501496342,32.6804981741698,1.7986915715226957,2.243974559151223,2.8321394215889093,5.54419446112421,28.81208233442286,1.4144077301025355,-0.44903156725624527,-2.067984867095948,-3.623105770582871,-0.5128639636090249,-2.8455453188394095,-1.2904244153524864,2.5986583029858394,9.594131197594177,-35.661340504890646,0.777560451743461,9,1.3272638320922852,1.6322669982910156,3.0651092529296875,4.283444404602051,-0.020111083984375,1,0.07177608258523316,4.793169085253976,17.770597457885742,-1.2040892171721571,17.904664993286133,-1.0937362456597415,17.723674774169922,0.07177608258523316
5688,2002-09-25,16.939382553100586,17.08015251159668,16.389705657958984,16.59080696105957,2110435.0,0.02473643176417961,1.191492968319601,-0.8125036122830963,30.923092479969668,31.792920276278338,1.1326903916313142,1.7149864053634332,2.3245179111831007,5.059518908008016,30.48839676170811,0.6904468536376953,-0.5332531711775523,-1.5270237922668457,-3.176698090098366,0.12265050556467472,-2.3518609411826077,-0.7021866433510837,1.9124586637883283,34.523870012002334,-11.04974772643186,0.8248371489157609,9,0.6401700973510778,1.2233619689941406,2.632742404937744,3.874539375305176,-0.12736511230468395,2,0.02572210809115716,-1.15517034151703,16.53047752380371,4.793169085253976,17.770597457885742,-1.2040892171721571,17.904664993286133,0.02572210809115716
5689,2002-09-26,17.964994430541992,18.360492706298828,16.952787399291992,17.093559265136722,2395367.0,0.06054600126222898,-1.4418578875189623,2.4999890563270744,39.731542855178624,31.96950110650049,-0.05414391593532031,0.5947435208823215,1.2083431088102756,3.976389216835365,31.291559009514923,1.4211101531982422,-0.6421080208757814,-0.42197704315185547,-2.0027693997624816,1.1588153134587706,-1.2123732214571703,0.36841913515345937,0.6372816374363524,80.26754038704566,35.259452494618074,0.7903961783053132,9,-0.49269580841064453,0.19775009155273438,1.7060050964355469,2.8489274978637695,-0.9719867706298828,3,-0.05261194303199623,1.191492968319601,16.939382553100586,-1.15517034151703,16.53047752380371,4.793169085253976,17.770597457885742,-0.05261194303199623
5690,2002-09-27,17.013118743896484,17.938182830810547,16.99300765991211,17.93147850036621,1359021.0,-0.05298502542406802,1.028777007870792,-1.0538474839291503,31.199067489117056,31.746334739175108,0.7425232433661542,1.4359892583898777,2.0792024239302407,4.86687577218094,31.859363023196945,0.9719867706298828,-0.7794557138555689,-1.256879138946534,-2.8824116630170167,0.36865338512394885,-2.069645400981777,-0.44411287691129075,1.364548690062346,32.77593373631549,-5.911243585442399,0.8127662620352414,9,0.44242095947265625,1.1496257781982422,2.6578807830810547,3.8008031845092773,0.5027503967285156,4,0.009456293399361826,-1.4418578875189623,17.964994430541992,1.191492968319601,16.939382553100586,-1.15517034151703,16.53047752380371,0.009456293399361826
5691,2002-09-30,17.013118743896484,17.254438400268555,16.523773193359375,16.858940124511722,1230727.0,0.0,1.2947381662653201,-0.1678847731497308,29.390697940052235,31.628423617586105,0.617224028214288,1.327171457640933,2.020719075667092,4.7813160281627205,32.62185569082157,0.7306652069091797,-0.8677575248826166,-1.1445979118347154,-2.792638353054759,0.5034425293853282,-1.968618132444739,-0.3205776912246918,1.3473739624023438,32.77593373631549,1.6521623954000653,0.824020220610022,9,0.34522247314453125,1.1496257781982422,2.4584555625915527,3.8008031845092773,0.81781005859375,0,-0.010638274019050264,1.028777007870792,17.013118743896484,-1.4418578875189623,17.964994430541992,1.191492968319601,16.939382553100586,-0.010638274019050264
5692,2002-10-01,17.62982749938965,17.66334342956543,16.718170166015625,17.093559265136722,1201786.0,0.036249012587090235,2.133343660983298,3.478226983695037,36.245948732493076,32.47234477403104,-0.10746573674620663,0.6915397257694131,1.363156939876557,4.0905417828381125,32.01402140049859,0.9451732635498047,-0.9130661993383598,-0.4933669090270989,-2.1559320812109775,1.1691982631567797,-1.3246494951190364,0.3379156770648386,0.5302349090576186,62.92520759537774,36.85143744996769,0.8312825860919387,10,-0.2714862823486328,0.5329170227050781,1.6155085563659668,2.946125030517578,0.48934364318847656,1,-0.07414444082493044,1.2947381662653201,17.013118743896484,1.028777007870792,17.013118743896484,-1.4418578875189623,17.964994430541992,-0.07414444082493044
5693,2002-10-02,16.966194152832028,17.830928802490234,16.637731552124027,17.62982749938965,1236694.0,-0.0376426454870642,1.2389885559363218,-1.2375026230709463,34.674912055063174,33.210784131054915,0.43950129986582454,1.2926273609578836,1.9981289403927711,4.684382507868012,31.280972107328854,1.1931972503662074,-0.9366968375743063,-1.0752192497253468,-2.7984594035585317,0.6480209041078382,-1.936839326641941,-0.2135991728087525,1.013480987548835,24.087562437043537,-0.7578750862236916,0.8616200769165925,10,0.3921470642089879,1.1965503692626989,2.190322399139408,3.609758377075199,1.0591316223144567,2,-0.026866821687090314,2.133343660983298,17.62982749938965,1.2947381662653201,17.013118743896484,1.028777007870792,17.013118743896484,-0.026866821687090314
5694,2002-10-03,17.241033554077152,17.556089401245114,17.053339004516598,17.08015251159668,1046938.0,0.01619923706927806,-3.687473324797113,-0.2424245908000098,40.02123450077782,34.084755584426546,0.09945861689384827,0.959825321126619,1.6620062305077887,4.3341110669112375,30.340150971193435,0.5898952484130859,-0.9529907029643852,-0.7323408126831019,-2.469814268366818,1.0051326430006142,-1.6010775405249582,0.13639591515875438,0.5898952484130824,50.710935624725494,22.78906039653641,0.8687367278418578,10,0.11730766296386363,0.7641820907592738,2.0043025016784632,3.3349189758300746,0.6033020019531214,3,-0.024883433579293568,1.2389885559363218,16.966194152832028,2.133343660983298,17.62982749938965,1.2947381662653201,17.013118743896484,-0.024883433579293568
5695,2002-10-04,17.060041427612305,17.61642074584961,16.892457962036133,17.596309661865234,1693480.0,-0.010497753855484238,1.5116212898721906,-3.3333214776876012,40.625004790818295,34.06451287315926,0.165438962191498,1.0422027041317783,1.7902340054251944,4.425865135619162,30.16327192734387,0.7239627838134766,-0.947818869683708,-0.8168045997619622,-2.5306752263776566,0.8970660268537323,-1.6737399130698094,0.040130713545885044,0.7708873748779297,41.025584904118624,9.840848295380717,0.8569353133078468,10,0.29829978942871094,0.9384708404541016,2.1852946281433105,3.515911102294922,0.1407699584960973,4,-0.003929285165257479,-3.687473324797113,17.241033554077152,1.2389885559363218,16.966194152832028,2.133343660983298,17.62982749938965,-0.003929285165257479
5696,2002-10-07,16.845535278320312,17.348285675048828,16.711467742919922,17.26114273071289,1024860.0,-0.012573600726713763,1.1590951712720758,0.7749991997410718,39.080462845851486,35.76577374325793,0.26253372847630274,1.1309683482724964,1.9518529832492248,4.541059450204713,30.36227323064582,0.6368179321289062,-0.9255815560474119,-0.9146723747253418,-2.572200433190609,0.7428556837399256,-1.7434364039579755,-0.0859083454927081,0.8379196166992173,17.415706089878093,-14.952574539044981,0.8287640292326341,10,0.5295639038085938,1.1496248245239258,2.4048280715942383,3.730417251586914,1.1596794128417969,0,0.03979296895168338,1.5116212898721906,17.060041427612305,-3.687473324797113,17.241033554077152,1.2389885559363218,16.966194152832028,0.03979296895168338
5697,2002-10-08,17.14048194885254,17.462242126464847,16.87234878540039,16.925975799560547,1829680.0,0.017508892751648686,-2.6666646907140326,-0.5161268116274588,43.31606162617453,37.14277031505847,0.07064494748501104,0.6997892879285068,1.5888517217224347,4.150076623637688,30.63113335348624,0.6167068481445348,-0.9308069295320074,-0.5104610443115227,-2.014450795171978,0.9935287065489327,-1.2624559197417504,0.24153383111870497,0.4759387969970703,42.13472638947262,7.805150820077188,0.7519948754302276,10,0.3016510009765625,0.8446235656738281,2.1098814010620117,3.4354705810546875,1.3942985534667969,1,0.04028164760465902,1.1590951712720758,16.845535278320312,1.5116212898721906,17.060041427612305,-3.687473324797113,17.241033554077152,0.04028164760465902
5698,2002-10-09,16.027725219726562,17.11366844177246,16.027725219726562,17.073448181152347,1415858.0,-0.06491980403155873,-1.0769233575310984,-4.875025563963276,38.383833105408094,36.9930247873062,1.162760163675376,1.6355976345994065,2.6300255377695763,5.157424983961125,31.764891865813937,1.1127567291259766,-1.0101685867666248,-1.4576448440551744,-2.9072052532936823,-0.00808443481666643,-2.1824250486744283,-0.7328646394359204,1.4626724243164055,0.0,-35.79447170217355,0.7247802046192533,10,0.9552288055419922,1.7931480407714844,2.991372585296631,4.548227310180664,3.1572799682617188,2,0.13048925497409058,-2.6666646907140326,17.14048194885254,1.1590951712720758,16.845535278320312,1.5116212898721906,17.060041427612305,0.13048925497409058
5699,2002-10-10,16.65113639831543,16.765094757080078,15.779701232910154,15.92717456817627,1744350.0,0.03889579900094531,1.0704185982204528,-0.6923074818516739,41.904753458411136,38.182545450561086,0.3725572263888104,0.8754574206968435,1.9505242550331445,4.436512075818246,32.45486540363268,0.9853935241699237,-0.8886929063323805,-0.7189358711242662,-2.036423786918853,0.5985520446703205,-1.3776798290215595,-0.060191913226972815,0.8111057281494176,47.44519559280149,10.59786844843132,0.6587439578972928,10,0.15417861938476562,1.045724868774414,2.319362163543701,3.924816131591797,2.5942001342773438,3,0.08252826377484235,-1.0769233575310984,16.027725219726562,-2.6666646907140326,17.14048194885254,1.1590951712720758,16.845535278320312,0.08252826377484235
5700,2002-10-11,17.32147216796875,17.549386978149414,16.758390426635742,16.791908264160153,1865185.0,0.04025765891396671,-1.6516832379551776,0.7314804203238234,47.28744609071114,40.171073022856525,-0.2787525855161874,0.11826625383980982,1.2408880920328258,3.67757658316847,32.236307860677684,0.8982505798339844,-0.8004851593058859,0.010389518737792258,-1.1946960975765535,1.215475135052138,-0.5921532894193824,0.6129323268949669,-1.5417709350585955,87.12117047934687,47.88449821691612,0.602542808157173,10,-0.5161571502685547,0.37538909912109375,1.5585312843322754,3.2544803619384766,1.9439735412597692,4,0.030185851583008905,1.0704185982204528,16.65113639831543,-1.0769233575310984,16.027725219726562,-2.6666646907140326,17.14048194885254,0.030185851583008905
5701,2002-10-14,16.959491729736328,17.173999786376953,16.791908264160153,16.959491729736328,1057082.0,-0.020897787135079948,-1.2800072841501173,0.0,52.898547549674674,42.02136178032115,0.08361376480977611,0.40102538374671326,1.588157612994138,3.9490232256115014,31.743089056841324,0.5295639038085973,-0.8385440438387164,-0.28824424743652344,-1.421809382941916,0.8453208880688692,-0.8550268151892197,0.27853832031617287,-1.1797904968261737,66.6666666666667,22.70219891149813,0.5667825677526956,10,-0.1541767120361328,0.7373695373535156,1.9171605110168457,3.6164608001708984,2.5003528594970703,0,0.01422917975477711,-1.6516832379551776,17.32147216796875,1.0704185982204528,16.65113639831543,-1.0769233575310984,16.027725219726562,0.01422917975477711
5702,2002-10-15,17.911367416381836,17.985105514526367,17.093559265136722,17.428726196289062,2194423.0,0.0561264277146063,1.829778153122463,100.0,56.11813474687538,44.4039420794114,-0.9209761132953389,-0.6084429674219756,0.6552354297149989,2.917544716670605,30.638655620720932,1.025613784790039,-0.7121453035838172,0.6803898811340332,-0.399648606279257,1.7604283685473234,0.1403706374273881,1.2204091248406783,-2.0962724685668963,96.65648159118957,49.370518993256944,0.5400192437066444,10,-1.0289640426635742,-0.2145061492919922,0.9652848243713379,2.6645851135253906,2.232217788696289,1,0.005239537138545858,-1.2800072841501173,16.959491729736328,-1.6516832379551776,17.32147216796875,1.0704185982204528,16.65113639831543,0.005239537138545858
5703,2002-10-16,17.180702209472653,18.166095733642575,17.133779525756836,17.911367416381836,634458.0,-0.04079337941786132,-1.5040702691073544,-1.5138889437763616,44.87291993503291,44.94301823877307,-0.17509627627183733,0.06038040569491088,1.3729832656636312,3.566011968122613,29.106243198786462,1.0323162078857386,-0.5877293594632462,-0.009049701690678091,-1.025740751493327,1.0076413481119708,-0.5173952265920008,0.4992958232106446,-1.2788068389892562,58.70785304493914,14.949672851410007,0.5083455249013243,10,-0.20780372619628906,0.516159057617191,1.6171855926513707,3.395250320434574,3.7538795471191477,2,0.07881390855491954,1.829778153122463,17.911367416381836,-1.2800072841501173,16.959491729736328,-1.6516832379551776,17.32147216796875,0.07881390855491954
5704,2002-10-17,17.985105514526367,18.038732528686523,17.730377197265625,17.89796257019043,974139.0,0.04682016458036298,2.1724293563579278,-0.11926521683516919,56.47900062882797,46.70457333188525,-0.9642550625217936,-0.7625281573816274,0.5573959984595191,2.684538189475994,27.414438301745513,0.8580303192138707,-0.5242521291932825,0.7822820663452141,-0.2694317940998374,1.8339959267902657,0.25642513612269013,1.3081389965677381,-1.9473581222534193,87.14289004841204,40.26073753211762,0.5258569302225256,10,-1.0122070312500036,-0.41560840606689453,0.8865194320678711,2.5908470153808594,2.641122817993164,3,0.06671629880029162,-1.5040702691073544,17.180702209472653,1.829778153122463,17.911367416381836,-1.2800072841501173,16.959491729736328,0.06671629880029162
5705,2002-10-18,17.690156936645508,17.93147850036621,17.30806541442871,17.89796257019043,1120931.0,-0.01639960230662163,3.5365941676960873,-2.384652425144458,54.34221333083456,48.40032338577227,-0.6375724586683944,-0.5106555399779182,0.8286425074302528,2.9116924061139215,25.82244895896318,0.6770401000976562,-0.39670463318506677,0.49805889129638814,-0.527570199290242,1.5236879818830182,-0.014755653996928686,1.010873436589705,-1.5247086438903814,65.36580287867667,16.00947734589721,0.5128145452933154,10,-0.7172584533691442,-0.3988485336303711,1.1797919273376465,2.8556299209594727,3.003103256225586,4,0.08791214241438872,2.1724293563579278,17.985105514526367,-1.5040702691073544,17.180702209472653,1.829778153122463,17.911367416381836,0.08791214241438872
5706,2002-10-21,19.037532806396484,19.037532806396484,17.401912689208984,17.690156936645508,1359767.0,0.07616528641189513,1.4278601894359249,-6.483827443781551,58.25471861661659,50.06017416248805,-1.834200291762162,-1.8532671412310577,-0.5300767985849575,1.5069869017830442,23.942467050952548,1.6356201171875,-0.2949806641313586,1.7820879936218255,0.48534648811172687,3.078829499131924,1.1337172408667762,2.4304587463768748,-2.75204566718811,100.0,50.19710726951252,0.6483707527550495,10,-1.628915786743164,-1.628915786743164,-0.17261123657226562,1.387594223022461,0.9183597564697266,0,0.011971766780381143,3.5365941676960873,17.690156936645508,2.1724293563579278,17.985105514526367,-1.5040702691073544,17.180702209472653,0.011971766780381143
5707,2002-10-22,17.716970443725586,18.8364315032959,17.609716415405273,18.635330200195312,2308545.0,-0.06936625539141283,-1.1656808917937398,-0.6815913636923443,54.087592741706864,51.805036344299026,-0.47300482708919844,-0.4629961375338283,0.7607538318554532,2.758212434127806,21.14530844162743,1.427816390991211,-0.21068728967570394,0.4022009849548347,-0.8630718662541028,1.6674738361637722,-0.23043544064963584,1.0348374105593052,-1.211319651142162,30.633744608587186,-21.495736235108744,0.6326364256044693,10,-0.3083534240722656,-0.3083534240722656,1.1479511260986328,2.7081565856933594,3.056730270385742,1,0.0983731474319327,1.4278601894359249,19.037532806396484,3.5365941676960873,17.690156936645508,2.1724293563579278,17.985105514526367,0.0983731474319327
5708,2002-10-23,17.375099182128903,17.696861267089844,17.147186279296875,17.690156936645508,2372990.0,-0.01929625963324655,2.346917444297983,0.34306572375048416,50.72462961302019,52.785022583700034,0.0895029643690961,-0.09149961367508652,1.075871416725068,3.0357613836349024,17.984978044107912,0.5697841644287109,-0.09750848015948321,0.03854389190673402,-1.2144592366281657,1.2915470204416337,-0.5879576723607158,0.6650454561741839,-0.6668978284404332,12.056673184768844,-38.58946540658468,0.6265015642674492,10,0.5228624343872106,0.033517837524417615,1.489822387695316,3.0500278472900426,3.4522285461425817,2,0.15933641551794642,-1.1656808917937398,17.716970443725586,1.4278601894359249,19.037532806396484,3.5365941676960873,17.690156936645508,0.15933641551794642
5709,2002-10-24,17.019821166992188,17.54268455505371,16.966194152832028,17.375099182128903,1824310.0,-0.020447538826260936,-1.492758762886575,1.1276599608913618,49.78662804310788,53.06270946729967,0.5616413240377085,0.19956978787687518,1.3882623660798572,3.3271021149131137,17.078429880168365,0.5764904022216832,-0.043130422707278626,-0.26947546005249023,-1.4936441031807242,0.9546931830757437,-0.881559781616609,0.3426088615116285,-0.12527329708707668,2.5890027238122517,-47.238610152607095,0.6120843215641176,10,0.8948993682861328,0.3887958526611328,1.7143840789794922,3.405305862426758,4.008607864379883,3,0.23001185213342912,2.346917444297983,17.375099182128903,-1.1656808917937398,17.716970443725586,1.4278601894359249,19.037532806396484,0.23001185213342912
5710,2002-10-25,17.173999786376953,17.173999786376953,16.657840728759766,16.925975799560547,2181892.0,0.009058768471890577,3.162170475868221,-0.6981123971911509,51.75375814044811,52.93551064405227,0.4295115703598995,0.06119969788289836,1.1897268485594417,3.1022764662148994,16.254956031031366,0.5161590576171875,0.15948514202661102,-0.12334089279174876,-1.3419701590036546,1.095288373420157,-0.7326555258977017,0.48597374031420415,1.8635330200195312,21.690161616614994,-30.905648244632914,0.6093146331059522,10,0.6736869812011719,0.2346172332763672,1.5199851989746094,3.234368324279785,3.1773910522460938,4,0.20101482409945137,-1.492758762886575,17.019821166992188,2.346917444297983,17.375099182128903,-1.1656808917937398,17.716970443725586,0.20101482409945137
5711,2002-10-28,16.832128524780273,17.328176498413086,16.72487449645996,17.22762680053711,1750914.0,-0.01990632734651976,1.0224752149212408,-1.5945968808637607,48.36182884695514,52.07369887739446,0.8397221904150598,0.4098285181286343,1.4823540949411864,3.380856659240017,14.845281995121246,0.603302001953125,0.2930683147385871,-0.4561626434326165,-1.6863123551047856,0.7739870682395527,-1.071237499268701,0.1589122124034681,2.157810440063475,8.000024513902448,-44.022173790879705,0.6150748558360849,10,1.0155582427978516,0.5764884948730469,1.861856460571289,3.5259647369384766,3.391897201538086,0,0.22939057662294227,3.162170475868221,17.173999786376953,-1.492758762886575,17.019821166992188,2.346917444297983,17.375099182128903,0.22939057662294227
5712,2002-10-29,16.322673797607422,16.838830947875973,15.92047119140625,16.778501510620114,1885473.0,-0.03026680353722533,2.1860576684478095,1.1525403293867915,51.674281729911385,52.829405743492075,1.2294067778715174,0.8604491342950027,1.926985537773426,3.818063659791033,14.35508695475799,0.918359756469723,0.31900971190980343,-0.9002596855163567,-2.1913923411209737,0.3908729700882603,-1.545826013318667,-0.25469335771404644,2.620623202514647,22.641570210664206,-34.47557092876091,0.6455663278023087,10,1.1563282012939453,1.0859432220458984,2.254002571105957,3.9181108474731445,3.626514434814453,1,0.22258723113068313,1.0224752149212408,16.832128524780273,3.162170475868221,17.173999786376953,-1.492758762886575,17.019821166992188,0.22258723113068313
5713,2002-10-30,16.510366439819336,16.812017440795902,16.148384094238278,16.155088424682614,2284378.0,0.011498890717244192,-2.5999855145940156,-0.7794129338661561,49.159330763318195,52.01610909176877,1.046698899288824,0.6712725668608961,1.6841742898668812,3.5592304627946056,14.103049016517957,0.6636333465576243,0.3229284655365845,-0.6897756576538079,-2.015616765109229,0.636065449801615,-1.3526962113815202,-0.02685510392609558,2.312017527954101,36.363604297201555,-21.069126825133047,0.6629205537277113,10,0.9686355590820312,0.8982505798339844,1.4998764991760254,3.2276668548583984,3.23101806640625,2,0.2582216627251699,2.1860576684478095,16.322673797607422,1.0224752149212408,16.832128524780273,3.162170475868221,17.173999786376953,0.2582216627251699
5714,2002-10-31,16.812017440795902,16.99300765991211,16.517070770263672,16.517070770263672,1788656.0,0.018270400119591024,-2.227274196990371,0.8301855391156845,46.81742324966682,51.18002130497235,0.6270912548473397,0.3539816166126961,1.3241547917177492,3.189932522416129,13.745787084399735,0.48264122009277344,0.2258370851995899,-0.3666738510131786,-1.7035654103806799,0.9702177083543226,-1.0351196306969292,0.301771928670572,1.8942900159228486,63.33330171819283,9.257080822256427,0.6684457796837505,10,0.6669845581054652,0.5965995788574183,1.0591311454772914,2.8288173675537074,2.4065055847167898,3,0.23883571984240648,-2.5999855145940156,16.510366439819336,2.1860576684478095,16.322673797607422,1.0224752149212408,16.832128524780273,0.23883571984240648
5715,2002-11-01,16.99300765991211,17.06674575805664,16.476850509643555,16.812017440795902,1081548.0,0.010765526490414956,2.5918146924412495,0.613637098495166,50.214219012485955,50.286632460068944,0.3763924287007754,0.17677526164039392,1.0796448835388475,2.9415540295168334,13.143193701188713,0.5898952484130859,0.2940763968688209,-0.18233194351196147,-1.5208111584376383,1.1561472714137153,-0.8515715509747999,0.4869076639508769,1.601866346194143,76.19041166978076,22.72749413789513,0.6692396074628381,11,0.38544368743896484,0.41560935974121094,0.8245139122009277,2.6478271484375,2.5003528594970703,4,0.23747540472072215,-2.227274196990371,16.812017440795902,-2.5999855145940156,16.510366439819336,2.1860576684478095,16.322673797607422,0.23747540472072215
5716,2002-11-04,17.515869140625,18.24653625488281,17.214218139648438,17.22762680053711,2077914.0,0.030769213501054438,-5.553159545228876,1.5925851766764283,47.325475179434555,49.53528606426091,-0.4302630969786314,-0.3091414057271109,0.5105637414851572,2.359012210195324,12.279554860676825,1.2535285949706996,0.20411993443356735,0.30701284408569407,-1.03026431808847,1.6442900062598582,-0.3616257370013898,0.9756514251727779,0.9720287528932516,68.58784710150167,19.738130070906564,0.6686385810870822,11,-0.43236541748046875,-0.10725212097167969,0.2932729721069336,2.1249656677246094,2.051227569580078,0,0.16188301449578368,2.5918146924412495,16.99300765991211,-2.227274196990371,16.812017440795902,-2.5999855145940156,16.510366439819336,0.16188301449578368
5717,2002-11-05,17.830928802490234,17.830928802490234,17.435430526733402,17.495759963989258,1360960.0,0.01798709840406998,1.3599943092900628,1.162802239250407,54.658985739299304,49.972436744958586,-0.8129479645420545,-0.6006162469561289,0.14831877069443777,1.9915992918612915,11.575861529170963,0.3954982757568324,0.15695949093313288,0.587550163269043,-0.7776517148888971,1.9527520414269848,-0.09505077580992705,1.270151102348013,0.5542720229435361,80.19173917944521,31.242791665656313,0.6826009390789708,11,-0.7474250793457031,-0.42231178283691406,-0.07038593292236328,1.3239116668701172,1.6825408935546875,1,0.13421044693386408,-5.553159545228876,17.515869140625,2.5918146924412495,16.99300765991211,-2.227274196990371,16.812017440795902,0.13421044693386408
5718,2002-11-06,18.119171142578125,18.219722747802734,17.690156936645508,18.045434951782227,1709890.0,0.01616530149835138,2.853638224782262,0.21999715464504196,51.03733239589855,50.111403895268666,-1.1002467663034423,-0.76327229777403,-0.18991880635137193,1.6412308912951268,10.067421375788124,0.5295658111572266,-0.040034998670776645,0.7712202072143555,-0.5203254819173679,2.062765896346079,0.12544736264849377,1.4169930517802172,0.16744049749454604,92.80295314310368,46.67414369063552,0.6457728445658608,11,-1.0356674194335938,-0.7105541229248047,-0.3586282730102539,0.5831928253173828,1.045724868774414,2,0.10099894059410941,1.3599943092900628,17.830928802490234,-5.553159545228876,17.515869140625,2.5918146924412495,16.99300765991211,0.10099894059410941
5719,2002-11-07,18.025325775146484,18.33367919921875,17.924774169921875,18.119171142578125,1594276.0,-0.0051793410798529615,-1.772720806011459,-1.272717866473525,52.676667683158094,50.21394940001421,-0.9485178197398696,-0.5915253093331359,-0.14732561049259374,1.6734863170000267,8.28586913545855,0.408905029296875,-0.11118157933893258,0.6086653709411607,-0.6729696966809513,1.8903004385632727,-0.03215216286989531,1.2494829047522167,-2.1048545837402344,83.39354482169216,38.058198691926236,0.6408175338110563,11,-0.8982505798339844,-0.6167087554931641,-0.2647829055786133,0.49939918518066406,1.6423225402832031,3,0.09520264723565885,2.853638224782262,18.119171142578125,1.3599943092900628,17.830928802490234,-5.553159545228876,17.515869140625,0.09520264723565885
5720,2002-11-08,17.844335556030273,18.39401054382324,17.495759963989258,18.025325775146484,1185526.0,-0.010040884773675596,-1.045799404429628,1.928600463395797,38.28947166447462,49.09479860196082,-0.7402902179938984,-0.38931543033074334,-0.014264305917848219,1.7927073452355735,7.515405906973376,0.8982505798339808,-0.1256216600652067,0.4015319824218757,-0.8931918084996049,1.6962557733433563,-0.2458299130388646,1.048893877882616,-1.8756002044677729,53.40917725458386,14.369380980551504,0.6473618954607397,11,-0.6870946884155273,-0.4357185363769531,-0.16255712509155273,0.5228605270385742,1.59539794921875,4,0.07700973035210756,-1.772720806011459,18.025325775146484,2.853638224782262,18.119171142578125,1.3599943092900628,17.830928802490234,0.07700973035210756
5721,2002-11-11,17.200811386108402,17.723674774169922,17.100261688232422,17.696861267089844,553305.0,-0.036063218375446904,1.2682892129817585,2.7407551822617333,44.157806746665045,48.25963471493345,-0.04354814005051466,0.28797963878201926,0.5758903930327612,2.3733041840116904,6.5201135345972565,0.7440738677978516,-0.11784497573385977,-0.2540581703186007,-1.5342332547053843,1.026116914068183,-0.8941457125119925,0.38602937187479114,-1.1350650268554716,7.771964198574077,-30.99557498944747,0.6400875421933913,11,0.07038593292235618,0.20780563354491832,0.47761535644530895,1.1663846969604457,2.0177116394042898,0,0.13328145294077642,-1.045799404429628,17.844335556030273,-1.772720806011459,18.025325775146484,2.853638224782262,18.119171142578125,0.13328145294077642
5722,2002-11-12,18.00521469116211,18.2130184173584,17.214218139648438,17.214218139648438,1500890.0,0.04676542792064753,-1.5254225844566083,-1.5945907495203384,56.45604460029678,49.07038069681995,-0.6528365962424871,-0.5365411145925343,-0.24338116027787748,1.5123670069988897,6.846030817928078,1.0122070312499964,-0.12359440119410436,0.5456527709960923,-0.7422323397172583,1.833537881709443,-0.09828978436058478,1.1895953263527694,-1.8463377645263677,69.94812007129639,26.653370809179435,0.643942555356676,11,-0.5697841644287109,-0.5965976715087891,-0.3200850486755371,0.3619813919067383,1.106054306030277,1,0.08674609249783738,1.2682892129817585,17.200811386108402,-1.045799404429628,17.844335556030273,-1.772720806011459,18.025325775146484,0.08674609249783738
5723,2002-11-13,18.534780502319336,18.68895721435547,17.777301788330078,18.00521469116211,1953051.0,0.029411802094043704,1.1759983246492804,0.66949193412264,64.98674490787477,51.089194214398624,-0.966698965816505,-1.0113119055532174,-0.7910444928882754,0.924705495280584,7.604260919431438,0.9116554260253906,-0.04627468857440675,1.0075146675109856,-0.3586350613091902,2.3736643963311614,0.3244398031008977,1.6905895319210735,-2.286498230996095,90.29538955067268,40.1227891555746,0.6830748644100872,11,-0.9518766403198242,-1.1261634826660156,-0.8211612701416016,-0.16758441925048828,1.1261634826660156,2,0.052802847792188246,-1.5254225844566083,18.00521469116211,1.2682892129817585,17.200811386108402,-1.045799404429628,17.844335556030273,0.052802847792188246
5724,2002-11-14,19.18500518798828,19.433029174804688,18.668846130371094,18.695661544799805,1401984.0,0.03508132646014239,-1.8148028453499605,0.9240468944155307,68.11593555455062,53.07827383018359,-1.3912179162733835,-1.6517184628423465,-1.4521841640415936,0.22375063836258846,8.65053470323879,0.8982486724853516,0.060021496448115386,1.5977443695068345,0.05319682773104617,3.142291911282623,0.8254705986189386,2.3700181403947305,-2.7902824200831056,89.36782220070938,34.122100151836825,0.7722737708878943,11,-0.9183597564697266,-1.5786399841308594,-1.7830915451049805,-0.9820413589477539,0.42231178283691406,3,-0.0010481715505781253,1.1759983246492804,18.534780502319336,-1.5254225844566083,18.00521469116211,1.2682892129817585,17.200811386108402,-0.0010481715505781253
5725,2002-11-15,19.245336532592773,19.439733505249023,18.67555046081543,19.17159843444824,1181050.0,0.003144713489171558,2.3043463917525773,0.15068776139416137,72.90076556950004,55.91997276241309,-1.2275471793532198,-1.6754679254170561,-1.5354883905237067,0.11466559989322178,9.207511867245982,0.7641830444335938,0.1971885190313749,1.5803167343139641,-0.1333697843774182,3.2940032530053447,0.723473474968273,2.4371599936596553,-2.6075492521356374,91.69056146595715,29.209950961993776,0.8568432593456906,11,-0.9753389358520508,-1.5652341842651367,-1.994248390197754,-1.2635831832885778,0.214508056640625,4,0.021943590444454486,-1.8148028453499605,19.18500518798828,1.1759983246492804,18.534780502319336,-1.5254225844566083,18.00521469116211,0.021943590444454486
5726,2002-11-18,19.26544570922852,19.587207794189453,19.117971420288086,19.31237030029297,1005317.0,0.001044885684471586,-1.7450903816112475,-0.6363683393687779,80.78540842754703,58.82290861666282,-1.0877704373126171,-1.7682880137191468,-1.5848613117859465,0.03654091482407651,9.646767110049762,0.4692363739013672,0.351965583073099,1.589030265808109,-0.16562675421242545,3.3436872858286453,0.71170175579784,2.466358775818378,-2.3474638062921933,86.44064527018895,18.139070985597712,0.8773285100102679,11,-0.9217109680175817,-1.5116062164306676,-2.0143575668334996,-1.384243011474613,0.32176208496093395,0,0.009046652678116773,2.3043463917525773,19.245336532592773,-1.8148028453499605,19.18500518798828,1.1759983246492804,18.534780502319336,0.009046652678116773
5727,2002-11-19,19.4598445892334,19.627426147460934,19.071048736572266,19.10456657409668,1339627.0,0.010090546719703442,-1.6349011354295404,-7.5712543695640235,80.81233118111257,62.13124181501995,-1.1474779619308926,-1.9240682946596763,-1.8116225624702693,-0.22335952886541577,10.08385441976766,0.5563774108886683,0.4805872712429746,1.696285438537597,-0.2314345275194647,3.6240054045946586,0.7324254555090661,2.6601454215661278,-2.221555579346699,90.94214627246672,17.832260593853263,0.9638599830285304,11,-1.0960006713867188,-1.6858959197998047,-2.208756446838379,-1.5853443145751953,-0.30165100097655895,1,-0.012401001591463068,-1.7450903816112475,19.26544570922852,2.3043463917525773,19.245336532592773,-1.8148028453499605,19.18500518798828,-0.012401001591463068
5728,2002-11-20,20.143585205078125,20.21061897277832,19.29896354675293,19.49336051940918,1633659.0,0.03513597514663713,1.3247850776395627,1.8301855391156827,82.23086861836735,65.41504191893208,-1.6917634083196482,-2.518912371898658,-2.520879932630038,-0.9535568803852428,11.339858665681357,0.9116554260253906,0.6287378804877939,2.241601753234864,0.051581690832747995,4.43162181563698,1.1465917220338078,3.33661178443592,-2.5708169959310325,95.6521631555312,20.425492777238247,1.0950100312010576,11,-1.488144874572754,-2.07804012298584,-2.8539528846740723,-2.269084930419922,-0.8580284118652344,2,-0.051247888465529745,-1.6349011354295404,19.4598445892334,-1.7450903816112475,19.26544570922852,2.3043463917525773,19.245336532592773,-0.051247888465529745
5729,2002-11-21,20.9345817565918,20.9345817565918,20.27095031738281,20.304466247558594,1382143.0,0.03926791300856758,1.1063802737602981,0.9690734955486188,84.10673083588333,70.50584849353307,-2.2648573589001018,-3.163796797955758,-3.316410053273433,-1.7827078956592537,12.9936937184296,0.7909965515136754,0.7223675525549282,2.8368602752685597,0.3056210506721264,5.368099499864991,1.571240662970343,4.102479887566776,-2.9397574252637106,100.0,23.866839877261043,1.265619612298216,11,-1.917160034179691,-2.507055282592777,-3.599701881408695,-3.0600814819335973,-1.3875942230224645,3,-0.06083894039131743,1.3247850776395627,20.143585205078125,-1.6349011354295404,19.4598445892334,-1.7450903816112475,19.26544570922852,-0.06083894039131743
5730,2002-11-22,20.62622833251953,21.05524253845215,20.498863220214844,20.92117500305176,1300692.0,-0.014729380680135962,-1.0243867739573682,-0.46808349628589546,77.95182490660008,74.2607394001925,-1.6990690495126906,-2.7231684471939666,-3.00157182658684,-1.5121205355854954,14.38982303996173,0.5563793182373047,0.8321888420063956,2.3558954238891587,-0.3732169472418292,5.085007795020145,0.9913392383236648,3.7204516094546527,-2.102247664643972,78.37841215277678,1.2374982073966123,1.364556185565493,11,-1.4914979934692383,-2.138371467590332,-3.3550305366516113,-2.751728057861328,-0.20780372619629262,4,-0.04939882101896009,1.1063802737602981,20.9345817565918,1.3247850776395627,20.143585205078125,-1.6349011354295404,19.4598445892334,-0.04939882101896009
5731,2002-11-25,20.693260192871094,20.95469284057617,20.31117057800293,20.71337127685547,1689005.0,0.00324983604714002,1.5599875563379433,0.06818549247592667,76.92307968315615,76.5348544093991,-1.3618073161427198,-2.620454485787917,-3.0523460147359494,-1.6309334654077112,15.956214078103867,0.6435222625732386,0.9519038468356307,2.22987070083618,-0.6146988614521476,5.074440263124508,0.8075859196920163,3.652155481980344,-1.6630271508802181,81.75670414663617,4.7950840459023425,1.4222847811441641,11,-1.2769880294799805,-2.2054033279418945,-3.561156749725342,-2.8187599182128906,-0.33516693115234375,0,-0.059604701827632334,-1.0243867739573682,20.62622833251953,1.1063802737602981,20.9345817565918,1.3247850776395627,20.143585205078125,-0.059604701827632334
5732,2002-11-26,19.95589256286621,20.512269973754886,19.84193420410156,20.445236206054688,1394227.0,-0.03563322662220758,1.150541384806957,24.33203717754173,65.93025744931528,76.63968913622581,-0.3560828711047108,-1.6832396777592358,-2.307602130368849,-0.9451297792919746,16.41686276868563,0.8513259887695348,1.1790429197009828,1.3108421325683608,-1.4198749036723726,4.041559168809096,-0.054516385552005886,2.6762006506887275,-0.52065762158308,37.40459341700008,-36.00192044836654,1.3653585181203673,11,-0.09384822845458984,-1.4680356979370117,-2.5472755432128906,-2.081392288208008,0.9652824401855504,1,-0.01847498264060632,1.5599875563379433,20.693260192871094,-1.0243867739573682,20.62622833251953,1.1063802737602981,20.9345817565918,-0.01847498264060632
5733,2002-11-27,20.773700714111328,20.773700714111328,19.80841827392578,19.982704162597656,1022920.0,0.04098078543311501,1.4406742060717128,-1.616443909150793,71.17768716505233,76.9798837596149,-0.9196078742671254,-2.282287012400925,-3.1005992371663638,-1.8117683206589987,16.98454009977809,0.9652824401855469,1.4565279019359387,1.9154835700988784,-0.7789687856217213,4.609935925819478,0.5682573922385785,3.2627097479591782,-1.0144642533943937,77.41928575252986,5.05811536926025,1.3472261778603,11,-0.9083042144775391,-2.285843849182129,-3.365083694458008,-2.899200439453125,-0.07373619079589844,2,-0.07776693946288993,1.150541384806957,19.95589256286621,1.5599875563379433,20.693260192871094,-1.0243867739573682,20.62622833251953,-0.07776693946288993
5734,2002-11-29,20.827327728271484,21.001615524291992,20.67315101623535,20.71337127685547,382346.0,0.0025814858362587234,-2.3793171114599687,0.14406693834245618,73.44573073854455,77.04043544506429,-0.7998891097424341,-2.1288188768680882,-3.1192042446697243,-1.9077735257773014,17.915397107149644,0.3284645080566406,1.6291604517824965,1.7683450698852532,-0.8821633835923244,4.418853523362831,0.4430908431464644,3.093599296624042,-1.0189094543457031,81.7203741806194,6.674315048201748,1.3252542267387895,11,-0.7641820907592773,-2.339470863342285,-3.1740384101867676,-2.9528274536132812,-0.6167087554931641,4,-0.07402634438626321,1.4406742060717128,20.773700714111328,1.150541384806957,19.95589256286621,1.5599875563379433,20.693260192871094,-0.07402634438626321
5735,2002-12-02,21.02842903137207,21.58480834960937,20.981504440307614,21.149089813232425,1628886.0,0.009655645972652005,-4.624949984439417,-1.0588323904529486,82.33298703441372,77.21238862360504,-0.8062448670306672,-2.1208315944083367,-3.2880593968948624,-2.1528686012378735,19.17173840687027,0.7574806213378871,1.730720994689964,1.7676753044128404,-0.8345873379317901,4.369937946757471,0.4665439832405234,3.0688066255851574,-1.220010757446289,68.67921489466804,-14.262029255218508,1.3011313211723157,12,-0.70050048828125,-2.275789260864258,-3.36676025390625,-3.153928756713867,-0.24132156372070312,0,-0.07044946132650176,-2.3793171114599687,20.827327728271484,1.4406742060717128,20.773700714111328,1.150541384806957,19.95589256286621,-0.07044946132650176
5736,2002-12-03,20.351390838623047,21.02842903137207,20.31117057800293,21.02842903137207,837491.0,-0.03219632773037673,1.1188123832624808,5.611087399819629,70.25466027513109,76.03931407849598,0.045856433465981894,-1.2864270542864809,-2.581655391817023,-1.5234585369076576,20.18489473543911,0.7172584533691406,1.7483232676227765,0.9488610267639146,-1.5604382886666954,3.4581603421945246,-0.3057886309513904,2.2035106844792196,-0.18769454956054688,30.566066098310024,-51.78726322615504,1.2546496577153041,12,0.09049510955810547,-1.5987510681152344,-2.723238945007324,-2.4768905639648438,0.18769264221191406,1,0.0032938175199788144,-4.624949984439417,21.02842903137207,-2.3793171114599687,20.827327728271484,1.4406742060717128,20.773700714111328,0.0032938175199788144
5737,2002-12-04,20.22402572631836,20.438533782958984,19.815120697021484,20.244136810302734,1214466.0,-0.006258300148360041,2.049182774833943,0.029704504413136018,65.67164971420704,74.19940086692262,0.3274557162442413,-1.0230362302291418,-2.385820112892052,-1.4400221496668664,21.012548426948978,0.6234130859375,1.7403477772498093,0.7018410682678216,-1.7185699307147289,3.122252067250372,-0.5083644312234519,1.912046567759095,1.360782623291012,23.396181845512963,-55.558571027531734,1.2102054994912745,12,0.47258758544921875,-1.4713859558105469,-2.5958738327026367,-2.3495254516601562,0.18099212646484375,2,0.0066291220756271585,1.1188123832624808,20.351390838623047,-4.624949984439417,21.02842903137207,-2.3793171114599687,20.827327728271484,0.0066291220756271585
5738,2002-12-05,19.949188232421875,20.35809326171875,19.875452041625977,20.244136810302734,808998.0,-0.013589653099522425,-1.1818189656659022,14.665971168437025,57.62033082322365,71.25646753218264,0.6390176291456733,-0.6367135195842479,-2.0574766296273097,-1.20259484589522,21.45326496294592,0.48264122009277344,1.6970115426418637,0.3355027198791518,-1.9984023731017864,2.66940781286009,-0.831449826611319,1.5024552663696227,1.6002263641357395,7.5757739058832305,-67.16761521793559,1.1669525464904695,12,0.7474250793457031,-1.0825920104980504,-2.5053787231445312,-2.074687957763672,0.5965995788574219,3,0.048723123933944956,2.049182774833943,20.22402572631836,1.1188123832624808,20.351390838623047,-4.624949984439417,21.02842903137207,0.048723123933944956
5739,2002-12-06,19.741384506225586,19.976001739501953,19.540283203125,19.540283203125,1083785.0,-0.010416650731610355,-3.3333238488168067,-0.6818181818181818,54.80519586098943,68.68461986044814,0.737302095475421,-0.3096300546748729,-1.830542028707658,-1.0346457445036137,21.634499704008363,0.4357185363769531,1.6374306328172885,0.04189605712890554,-2.1690796345478773,2.2528717488056884,-1.0635917887094877,1.1473839029672988,1.773344212341307,9.83608851406823,-60.17089782313581,1.1054878458383923,12,0.8211612701416016,-0.7105550765991211,-2.297574996948242,-1.8668842315673828,0.3820915222168004,4,0.04855687891533389,-1.1818189656659022,19.949188232421875,2.049182774833943,20.22402572631836,1.1188123832624808,20.351390838623047,0.04855687891533389
5740,2002-12-09,19.21852302551269,19.76149559020996,19.191709518432614,19.741384506225586,853751.0,-0.026485552750771135,1.0238061364822055,-2.599990515483491,49.58580563086135,65.64714496574871,1.1616401185830973,0.3388328430716321,-1.26354443888291,-0.543952428437656,22.28094202930938,0.5697860717773473,1.4884699465942255,-0.5496747970581097,-2.597280849351648,1.4979312552354287,-1.573477823204879,0.4741282290886595,2.217227872436524,1.45985856257204,-63.72264021001659,1.0238030261467685,12,1.1697359085083008,-0.18769359588622692,-1.774713516235348,-1.3440227508544886,0.8513259887695348,0,0.05162186219766296,-3.3333238488168067,19.741384506225586,-1.1818189656659022,19.949188232421875,2.049182774833943,20.22402572631836,0.05162186219766296
5741,2002-12-10,19.49336051940918,19.567096710205078,19.13808250427246,19.25874328613281,1197311.0,0.014300656378829935,1.2456208660925996,-0.44871776164593813,50.291708196183556,63.909528382067414,0.780807724978942,0.25776962530886394,-1.4901421970169935,-0.8376987716836695,23.463005533539892,0.4290142059326172,1.2379271076647953,-0.38946475982665874,-2.052471133409817,1.2735416137564997,-1.220967946618238,0.44203842696492046,1.8077478957690403,27.31959443306136,-33.175006711353404,0.83150318679158,12,0.8680849075317383,-0.15082550048828125,-2.0998263359069824,-1.6188602447509766,0.2748374938964844,1,0.06636859493538982,1.0238061364822055,19.21852302551269,-3.3333238488168067,19.741384506225586,-1.1818189656659022,19.949188232421875,0.06636859493538982
5742,2002-12-11,19.567096710205078,19.727977752685547,19.278852462768555,19.439733505249023,776029.0,0.0037826310513511263,1.0,0.5428552846585885,44.386418612114895,60.93272076507436,0.7220525519439391,0.3236384124199567,-1.533668640420732,-0.9243271799032122,24.199019399331068,0.4491252899169922,1.0500812140643276,-0.39382266998291016,-1.8146336081840246,1.0269882682182043,-1.1042281390834674,0.3165827991176471,1.5609696321006794,35.16478877863538,-20.01997784354883,0.7104054691005572,12,0.7943487167358398,-0.2245616912841797,-2.3210363388061523,-1.692596435546875,-0.8379192352294922,2,0.04967455238890661,1.2456208660925996,19.49336051940918,1.0238061364822055,19.21852302551269,-3.3333238488168067,19.741384506225586,0.04967455238890661
5743,2002-12-12,19.513469696044922,19.67435073852539,19.40621757507324,19.50676727294922,887466.0,-0.002740673026478513,-1.5806623343245778,0.05262448521153126,33.8414367022887,56.53224364993482,0.6460561048538622,0.47889916898605733,-1.428438010444527,-0.8737598903028001,24.462120447035097,0.268133163452152,0.8592961453395596,-0.4963841438293457,-1.7701923731378812,0.7774240854791898,-1.1332882584836135,0.14051997082492207,1.455397939218173,44.799925337630974,-4.521201920279353,0.6369041146542673,12,0.8479757308959961,-0.17093467712402344,-2.267409324645996,-1.6389694213867188,-1.3674831390380824,3,0.045688858548768696,1.0,19.567096710205078,1.2456208660925996,19.49336051940918,1.0238061364822055,19.21852302551269,0.045688858548768696
5744,2002-12-13,19.16489601135254,19.433029174804688,19.10456657409668,19.23863220214844,767824.0,-0.017863234479669865,-2.37933064492391,-11.001422879909466,33.534715413852666,51.11021346987248,0.8202753814223307,0.8705211522911007,-1.0401074627682974,-0.5477503980416003,23.88208957300514,0.4089031219482422,0.7703590819466157,-0.8439523696899407,-2.1205307230705657,0.4326259836906843,-1.482241546380255,-0.20566319299962643,1.6575088134313063,9.183554961965044,-34.95581269507693,0.6382891766903134,12,0.9016017913818359,0.17763900756835938,-1.9188356399536133,-1.290395736694336,-0.4692344665527344,4,0.07205318511035852,-1.5806623343245778,19.513469696044922,1.0,19.567096710205078,1.2456208660925996,19.49336051940918,0.07205318511035852
5745,2002-12-16,19.667648315429688,19.80841827392578,19.10456657409668,19.16489601135254,928043.0,0.026232978450774658,-1.2580657004653553,-6.818257068211472,39.47731378706805,47.690508304532145,0.11644213242698598,0.42270173197604777,-1.4906063678800372,-1.0644856460330487,23.4353602563447,0.7038516998291016,0.5667618780076644,-0.36231565475463867,-1.5990684631818581,0.8744371536725808,-0.9806920589682484,0.25606074945897106,0.9829726842854427,80.00005419745759,38.94109652465549,0.6183764042136093,12,0.10390186309814453,-0.32511329650878906,-2.3998022079467773,-1.7931480407714844,-1.5685863494873011,0,0.023176523481716504,-2.37933064492391,19.16489601135254,-1.5806623343245778,19.513469696044922,1.0,19.567096710205078,0.023176523481716504
5746,2002-12-17,19.439733505249023,19.727977752685547,19.339183807373047,19.50676727294922,823021.0,-0.011588310230352228,-1.9000064020941962,-0.13333358625425382,44.08601304584228,45.29210423026941,0.2251116738991925,0.7002451639753247,-1.2050939645331624,-0.8503085098563403,22.827860864380067,0.3887939453125,0.32382583262147335,-0.5989448547363274,-1.815303803409801,0.6174140939371462,-1.2071243290730642,0.009234619600409388,1.0562820519042617,47.61897019410819,5.845867843552149,0.6081794743367367,12,0.2915964126586914,-0.097198486328125,-2.1568045616149902,-1.722762107849121,-1.6356182098388672,1,0.032413793577111605,-1.2580657004653553,19.667648315429688,-2.37933064492391,19.16489601135254,-1.5806623343245778,19.513469696044922,0.032413793577111605
5747,2002-12-18,19.21852302551269,19.40621757507324,19.00401496887207,19.37940216064453,769614.0,-0.01137929589809461,2.74996665629316,2.3999715464504727,29.359443847863176,42.15200567745157,0.3226189173312868,0.9512189503268935,-0.9371773066260225,-0.652931223544531,22.088600363558832,0.4357185363769531,-0.011799743519379291,-0.8080892562866246,-2.0530756329384374,0.43689712036518813,-1.4305824446125293,-0.18559606796072003,1.1383476333349343,26.666729896926334,-10.15960356532775,0.6224931883259057,12,0.27148532867431996,0.1809902191162145,-1.8786158561706507,-1.508255004882809,-1.964084625244137,2,0.028601312757659647,-1.9000064020941962,19.439733505249023,-1.2580657004653553,19.667648315429688,-2.37933064492391,19.16489601135254,0.028601312757659647
5748,2002-12-19,19.111268997192386,19.412919998168945,18.86994743347168,18.86994743347168,934308.0,-0.00558076331765589,-3.4999920962362276,-1.5000177836793136,27.54386726828639,39.12296916715122,0.3335956580783588,1.0299764789489174,-0.747627457463004,-0.5650243341865355,20.768139166355233,0.5429725646972656,-0.2265854227376778,-0.8637274742126415,-2.172269808823124,0.444814860397841,-1.5179986415178846,-0.20945630690739847,1.0832589788581721,25.71433797601399,-5.208761325925092,0.6542711673052418,12,0.2279138565063441,0.5697860717773402,-1.689245223999027,-1.4043531417846715,-1.514959335327152,3,-0.019992995874472452,2.74996665629316,19.21852302551269,-1.9000064020941962,19.439733505249023,-1.2580657004653553,19.667648315429688,-0.019992995874472452
5749,2002-12-20,19.66094398498535,19.66094398498535,19.18500518798828,19.191709518432614,1366032.0,0.02876182569947172,1.0285756095181575,1.9444365406806583,33.601279407432344,37.346910697881334,-0.2555651927936218,0.400526584478321,-1.2270200718672797,-1.126230037284298,18.85883195548646,0.5496749877929652,-0.3907581667891229,-0.2503705978393569,-1.4841121755731912,0.9833709798944774,-0.8672413867062758,0.36650019102756204,0.3481427151041636,84.28568234799168,55.73683719905083,0.6168707888669177,12,-0.3217611312866211,0.4658832550048828,-2.1651835441589355,-1.9640827178955078,-2.5070552825927734,4,-0.07705415513799607,-3.4999920962362276,19.111268997192386,2.74996665629316,19.21852302551269,-1.9000064020941962,19.439733505249023,-0.07705415513799607
5750,2002-12-23,19.607316970825195,19.727977752685547,19.34588623046875,19.540283203125,895223.0,-0.002727591015014852,1.4782546840109607,0.14285772354418746,39.50848902598747,36.14877523452622,-0.1575567290092259,0.3941117315706322,-1.123894996271602,-1.0795320649767817,16.790336080021305,0.3820915222167969,-0.48727239908677333,-0.25305204391479563,-1.4459667135977519,0.9398626257681606,-0.8495093787562737,0.3434052909266825,0.2422902319378224,85.93746873992731,55.26258303338628,0.5964573348414773,12,-0.26813411712646484,0.522862434387207,-1.670811653137207,-1.9104557037353516,-2.0646324157714844,0,-0.046495674414908095,1.0285756095181575,19.66094398498535,-3.4999920962362276,19.111268997192386,2.74996665629316,19.21852302551269,-0.046495674414908095
5751,2002-12-24,19.4598445892334,19.73468017578125,19.27215003967285,19.50676727294922,479163.0,-0.00752129329123552,-1.190467587720685,-0.6999857732252098,39.285727656793284,35.582031795046035,-0.017141125741957808,0.4684600374264889,-0.915948155595153,-0.925253028131479,14.886302024678738,0.46253013610839844,-0.5610773956907167,-0.33885364532470774,-1.4767290516659024,0.7990217610164869,-0.9077913484953051,0.2300840578458896,-0.5898971557617188,68.21727996400283,35.108883050247876,0.5689377031705979,12,-0.12066173553466797,0.7675333023071289,-1.4847946166992188,-1.7629833221435547,-2.1651859283447266,1,-0.06992772306331241,1.4782546840109607,19.607316970825195,1.0285756095181575,19.66094398498535,-3.4999920962362276,19.111268997192386,-0.06992772306331241
5752,2002-12-26,19.587207794189453,20.110069274902344,19.4665470123291,19.4665470123291,620734.0,0.006544924054867396,-9.666635051611577,-2.5714808341124344,44.705889573016556,36.78919322512691,-0.1579630726269059,0.3289237756707948,-1.0107965708372149,-1.0336543106910376,13.830102462556667,0.6502246856689453,-0.5606014267743973,-0.19305620193481587,-1.3321540738237516,0.9460416699541199,-0.7626051378792837,0.376492734009652,-0.6999657058715805,57.83789437095209,20.611658118752494,0.5695489359444683,12,-0.0971994400024414,0.6401700973510742,-1.5384206771850586,-1.8903465270996094,-2.5070552825927734,3,-0.0910335213428558,-1.190467587720685,19.4598445892334,1.4782546840109607,19.607316970825195,1.0285756095181575,19.66094398498535,-0.0910335213428558
5753,2002-12-27,19.15819358825684,19.587207794189453,19.117971420288086,19.58050346374512,467676.0,-0.02190277503768967,1.1538508680540707,-3.499976288708683,41.98895809294448,37.72855352280378,0.24066378310922332,0.6647866231001949,-0.5300272459279078,-0.5997540629253599,12.282203600876155,0.4692363739013672,-0.5963013937952049,-0.5412950515747035,-1.610765725790806,0.528175622641399,-1.076030388682753,-0.006559714466654043,-0.22203841247558742,4.054254102221854,-35.1232293418416,0.5347353371080504,12,0.33181476593017223,1.0691843032836879,-1.0892972946167028,-1.4546298980712962,-1.9573822021484375,4,-0.09937028662009173,-9.666635051611577,19.587207794189453,-1.190467587720685,19.4598445892334,1.4782546840109607,19.607316970825195,-0.09937028662009173
5754,2002-12-30,19.28555679321289,19.37940216064453,18.95709228515625,19.23863220214844,1013224.0,0.006647975675228457,2.600019511243354,-0.11111412208912858,51.03306210247911,39.01252555784945,0.14775418880052982,0.4384763859807066,-0.6290205721804654,-0.7250801608333077,10.380641838046465,0.42230987548828125,-0.5986492012609972,-0.33684329986572337,-1.2786625268728748,0.6049759271414281,-0.8077529133692991,0.13406631363785237,0.8245124816894531,28.488383634522872,-14.82148384609204,0.4709096135035753,12,0.2044515609741211,0.9418210983276367,-0.9250640869140625,-1.2903966903686523,-2.265735626220703,0,-0.08759130729075704,1.1538508680540707,19.15819358825684,-9.666635051611577,19.587207794189453,-1.190467587720685,19.4598445892334,-0.08759130729075704
5755,2002-12-31,19.546987533569336,19.741384506225586,19.117971420288086,19.23863220214844,1091244.0,0.01355577871873792,-1.2682892129817585,6.571295016665734,50.82987894794632,39.76184399141657,-0.14817434624743697,0.06363159700318377,-0.8489501313654451,-0.9873212771665933,8.069366462166279,0.6234130859375,-0.5381418091969863,-0.001340484619142046,-0.6713597539342153,0.6686787846959312,-0.3363501192766769,0.3336691500383928,0.5400222015380862,51.16279454484096,5.589422828914195,0.33500963465753636,12,-0.05697917938232422,0.6803903579711914,-0.8245134353637695,-1.1898460388183594,-2.7148590087890625,1,-0.1224280123505952,2.600019511243354,19.28555679321289,1.1538508680540707,19.15819358825684,-9.666635051611577,19.587207794189453,-0.1224280123505952
5756,2003-01-02,20.41842460632324,20.773700714111328,19.567096710205078,19.627426147460934,766183.0,0.04458165593329033,-1.6470559929368307,2.5652173913043774,60.56574947436497,43.2292112832501,-0.9679777429586238,-0.8458954814982569,-1.7113407805525718,-1.8559010132808673,7.12215462013978,1.2267131805419922,-0.4226155413915116,0.8667448997497509,0.17936525994699792,1.5541245395525038,0.5230550798483762,1.2104347196511256,-1.4613323211669886,80.44289005130038,32.16686680000002,0.34368981990137615,1,-0.5966005325317347,-0.1910467147827113,-1.6071310043334925,-2.0009527206420863,-3.432119369506836,3,-0.14084044713121302,-1.2682892129817585,19.546987533569336,2.600019511243354,19.28555679321289,1.1538508680540707,19.15819358825684,-0.14084044713121302
5757,2003-01-03,20.35809326171875,20.472049713134766,20.170398712158203,20.398313522338867,624612.0,-0.002954750220337976,2.2143082160459326,-0.05084745762711865,60.465127270974214,46.88712906132652,-0.8146701885496306,-0.8168873871180793,-1.5999053649656148,-1.7944256024237468,6.812127982171249,0.3016510009765625,-0.3672451629103044,0.7997101783752427,0.08274492189839933,1.5166754348520861,0.4412275501368228,1.1581928066136626,-1.3646688079833993,77.12179213923181,27.232640599963858,0.3584826282384216,1,-0.49269676208496094,-0.13071537017822266,-1.4060287475585938,-1.9406213760375977,-3.6600322723388636,4,-0.15047748143440054,-1.6470559929368307,20.41842460632324,-1.2682892129817585,19.546987533569336,2.600019511243354,19.28555679321289,-0.15047748143440054
5758,2003-01-06,20.92117500305176,21.068649291992188,20.34468650817871,20.34468650817871,958028.0,0.027658864417908324,-1.5116295997300213,-14.333285910750789,70.66245816103336,51.005037811726645,-1.2225855728650323,-1.3738549263484963,-2.093265102290072,-2.3493311711496894,6.701444680020249,0.7239627838134766,-0.3080936743458338,1.314192581176762,0.3852518898528068,2.2431332725007174,0.8497222355147862,1.778662926838738,-1.892145024108892,93.01585093544745,36.408894950875364,0.4644703456619775,1,-0.9083042144775426,-0.693797111511234,-1.7462244033813512,-2.503703117370609,-4.397401809692386,0,-0.18359496973256972,2.2143082160459326,20.35809326171875,-1.6470559929368307,20.41842460632324,-1.2682892129817585,19.546987533569336,-0.18359496973256972
5759,2003-01-07,20.69996452331543,20.94798851013184,20.559194564819336,20.92117500305176,776626.0,-0.010573520832556693,1.8292642302940663,-0.38372054551590806,63.00675245376649,53.61595597036876,-0.9370291520194733,-1.1353582974181045,-1.792012162340523,-2.1268206177407265,7.042849754810673,0.38879394531250355,-0.16472907353004373,1.045053100585939,-0.004209649039616181,2.094315850211494,0.5204217257731614,1.5696844753987165,-1.5893497718505891,81.0996590454642,26.317768245514543,0.5246313748127771,1,-0.6870937347412109,-0.47258663177490234,-1.5233378410339355,-2.2824926376342773,-4.129266738891602,1,-0.169041504069524,-1.5116295997300213,20.92117500305176,2.2143082160459326,20.35809326171875,-1.6470559929368307,20.41842460632324,-0.169041504069524
5760,2003-01-08,20.21061897277832,20.69996452331543,20.17710304260254,20.69996452331543,659073.0,-0.023639922183728124,1.1369826705852089,2.2121264377726453,59.11251680839381,55.81893254276881,-0.3946021344946651,-0.5985652672990582,-1.2316304856720173,-1.6401847026099432,7.619935824419402,0.5228614807128906,-0.0036638681601566248,0.5061027526855462,-0.5500757448728848,1.5622812502439771,-0.021986496093671093,1.0341920014647634,-1.0216828396923852,42.85712471070034,-12.300799128901978,0.5280892487792163,1,-0.19774818420410156,0.01675891876220703,-0.9351177215576172,-1.793147087097168,-3.2913475036621094,2,-0.15787729262937555,1.8292642302940663,20.69996452331543,-1.5116295997300213,20.92117500305176,2.2143082160459326,20.35809326171875,-0.15787729262937555
5761,2003-01-09,20.787107467651367,20.813922882080078,20.22402572631836,20.22402572631836,956237.0,0.028524039548195823,-1.095245192519401,-1.150683276296198,67.10525768435602,58.30775122180653,-0.8526883438797697,-1.131154768902558,-1.7178981779411657,-2.216058089168939,8.34214524181711,0.6033039093017578,0.11861906878357331,1.0179039001464858,-0.13762421879469144,2.173432019087663,0.4401398406758972,1.5956679596170744,-1.522982808209182,68.65664986346513,9.486038383376197,0.577764059470589,1,-0.7742366790771484,-0.8178091049194336,-1.2468233108520508,-2.104852676391605,-3.170686721801758,3,-0.1902611486001976,1.1369826705852089,20.21061897277832,1.8292642302940663,20.69996452331543,-1.5116295997300213,20.92117500305176,-0.1902611486001976
5762,2003-01-10,20.53908348083496,20.85414123535156,20.291059494018555,20.37820243835449,1219389.0,-0.01193162575420259,-2.3600077394095074,0.2857152535253792,65.10638435267347,60.8763541395542,-0.5089642966995669,-0.8501668183787388,-1.364251530112103,-1.9731363188193356,8.924401420301518,0.5630817413330043,0.20805186577512558,0.721280574798584,-0.47933723502139003,1.921898384618558,0.12097166988859698,1.321589479708571,-1.2027778360907746,40.60142011479868,-21.859291526080938,0.6003089049099862,1,-0.5262126922607422,-0.5697851181030273,-0.9418206214904785,-1.8568286895751989,-3.190797805786133,4,-0.1729764742099451,-1.095245192519401,20.787107467651367,1.1369826705852089,20.21061897277832,1.8292642302940663,20.69996452331543,-0.1729764742099451
5763,2003-01-13,20.405017852783203,20.787107467651367,20.27095031738281,20.61282157897949,694428.0,-0.006527342282670712,-1.1690064080727918,-1.2916607388437868,58.63143664415009,61.720617977517634,-0.20052454647175466,-0.6807883487142092,-1.1299942054864829,-1.8406159198909826,9.524694710187616,0.5161571502685582,0.3144949714545078,0.5426375389099114,-0.6764652053599818,1.7617402831798046,-0.06691383322503341,1.1521889110448562,-0.999418462149098,29.565327118065216,-28.889840273194505,0.6095513721349464,1,-0.3117074966430664,-0.43571949005126953,-0.6803913116455078,-1.722763061523441,-3.1505794525146484,0,-0.18166888606263554,-2.3600077394095074,20.53908348083496,-1.095245192519401,20.787107467651367,1.1369826705852089,20.21061897277832,-0.18166888606263554
5764,2003-01-14,20.545787811279297,20.61282157897949,20.244136810302734,20.465347290039066,615065.0,0.006898791243982849,2.437491108265837,-0.38709855069802257,60.67075167544785,62.81404828057335,-0.16062251585751142,-0.7513216534199856,-1.1765955736198883,-1.9849111036999787,10.566967749001165,0.36868476867675426,0.3981991193371819,0.6143629074096673,-0.5947884241363752,1.8235142389557097,0.00978724163664424,1.2189385731826903,-1.0736664245908685,54.455534802219105,-0.5016890545397246,0.6045756657730219,1,-0.22791481018066406,-0.5764894485473633,-0.7641830444335938,-1.8635330200195348,-2.9829940795898438,1,-0.19575859805735474,-1.1690064080727918,20.405017852783203,-2.3600077394095074,20.53908348083496,-1.095245192519401,20.787107467651367,-0.19575859805735474
5765,2003-01-15,20.123476028442386,20.512269973754886,19.875452041625977,20.4787540435791,832120.0,-0.020554664864448235,2.01587989810847,-4.416654811021159,57.101859162197286,62.429171579221396,0.3934380990339399,-0.30894945079827707,-0.6689156962987646,-1.5716130041619003,10.92662781306866,0.6703357696533203,0.527498367067949,0.16925973892212198,-1.036135114742553,1.374654592586797,-0.43343768791021375,0.7719571657544577,-0.5874935255418059,25.34246708827501,-26.783381656178523,0.6026974268323373,1,0.34857463836669567,-0.15417766571045277,-0.3267884254455602,-1.4412212371826243,-3.0232143402099645,2,-0.17654893414025918,2.437491108265837,20.545787811279297,-1.1690064080727918,20.405017852783203,-2.3600077394095074,20.53908348083496,-0.17654893414025918
5766,2003-01-16,20.069849014282227,20.244136810302734,19.915672302246094,20.15028953552246,573593.0,-0.002664898155982809,1.4499928866126048,0.2264157021066443,55.247810085613956,61.84946966973692,0.4385366292317556,-0.21681136092986364,-0.5456396002273216,-1.5211950592627836,11.305724353909008,0.3284645080566406,0.6168420211836931,0.08412694931030273,-1.0973498867220002,1.2656037853426056,-0.5066114687058487,0.6748653673264542,-0.47255983981798266,19.862993675881697,-30.237421639798995,0.5907384180161511,1,0.40220165252685547,-0.10055065155029297,-0.3603048324584961,-1.3875942230224645,-2.889146804809574,3,-0.15698063014445118,2.01587989810847,20.123476028442386,2.437491108265837,20.545787811279297,-1.1690064080727918,20.405017852783203,-0.15698063014445118
5767,2003-01-17,19.768198013305664,20.063146591186523,19.533580780029297,20.063146591186523,696815.0,-0.015030058310946948,2.5909026241932773,3.6666666666666665,56.821579036279,60.31159421143088,0.723829701192507,0.13505572994021975,-0.18656558365622544,-1.2263593521147484,11.954798194261812,0.5362682342529297,0.688904804528061,-0.2450078010559089,-1.3758278024782733,0.8858122003664555,-0.8104178017670911,0.3204021996552733,1.3004512786865234,18.7165726580129,-35.67133289084901,0.5654100007111819,1,0.47258663177490234,0.20110034942626953,0.08379220962524414,-1.085943222045902,-2.862333297729492,4,-0.1088504509114957,1.4499928866126048,20.069849014282227,2.01587989810847,20.123476028442386,2.437491108265837,20.545787811279297,-0.1088504509114957
5768,2003-01-21,18.729177474975586,19.67435073852539,18.09235954284668,19.67435073852539,4145834.0,-0.0525602049124928,2.3475157554440282,3.204535754471734,44.83187374097978,58.292163243343474,1.586001442288886,1.2058054940478051,0.8896960652052996,-0.20283396309677926,13.06761611021711,1.6758384704589844,0.6216622377516714,-1.2649237632751458,-2.4703518345902538,-0.05949569196003779,-1.8676377989327015,-0.66220972761759,2.308770446777345,25.26592041457556,-31.0597683606491,0.6027140356575548,1,0.7440729141235352,0.8513269424438477,1.1228127479553223,-0.046922683715823865,-1.581991195678711,1,-0.07372944176388918,2.5909026241932773,19.768198013305664,1.4499928866126048,20.069849014282227,2.01587989810847,20.123476028442386,-0.07372944176388918
5769,2003-01-22,18.14598655700684,18.534780502319336,18.011919021606445,18.46774673461914,1588309.0,-0.031138095559613332,1.294118877753834,0.3404245443886769,37.72033181424556,55.91525379954923,1.9766809481481715,1.7599118620101173,1.5071445748614316,0.3617413738065274,14.096885624674169,0.7172584533691406,0.5376445247404114,-1.7723668098449679,-3.2299639158267155,-0.31476970386322023,-2.5011653628358417,-1.043568256854094,2.77413782958984,5.361948701049181,-49.48457423373703,0.728798552990873,1,1.2870435714721644,1.394297599792477,1.7060036659240687,0.5362682342529226,-1.0390224456787145,2,-0.04913197493767707,2.3475157554440282,18.729177474975586,2.5909026241932773,19.768198013305664,1.4499928866126048,20.069849014282227,-0.04913197493767707
5770,2003-01-23,18.695661544799805,18.769397735595703,18.179502487182614,18.2130184173584,1092438.0,0.030291821613893655,-1.146341971213221,-1.5000088917869694,33.99749976436273,52.23661403066108,1.329300103211338,1.1999585346981299,1.004655515871601,-0.20033083645408567,14.94821863498838,0.6234111785888636,0.3560108386805325,-1.1771090507507331,-2.7295926404434603,0.375374538941994,-1.9533508455970967,-0.40086725590436956,2.0499705198974603,30.630636788926154,-20.11153344236459,0.7762417948463629,1,0.7373685836791992,0.8446226119995117,1.008854866027832,-0.013406753540042615,-1.6557292938232422,3,-0.06059522474750079,1.294118877753834,18.14598655700684,2.3475157554440282,18.729177474975586,2.5909026241932773,19.768198013305664,-0.06059522474750079
5771,2003-01-24,18.099061965942386,18.709068298339844,18.032028198242188,18.56829643249512,1449871.0,-0.03191112426954279,-1.244448378774823,-0.972218270340336,30.917319118755472,48.43782900467019,1.6813093718591787,1.7806810234379995,1.6632272373511618,0.38177493683180685,16.0264090476565,0.6770401000976562,0.2058140631928005,-1.7056694984436014,-3.4426616419231273,0.03132264503592452,-2.5741655701833643,-0.8371734267038384,2.4825473161694305,4.248331371334909,-41.37422319311691,0.8684960717397638,1,1.3004512786865199,1.44122219085693,1.4579806327819789,0.5831928253173757,-1.608804702758789,4,-0.05518519576260028,-1.146341971213221,18.695661544799805,1.294118877753834,18.14598655700684,2.3475157554440282,18.729177474975586,-0.05518519576260028
5772,2003-01-27,17.804115295410156,18.10576629638672,17.562793731689453,17.79741096496582,1852206.0,-0.016296240716079158,-1.281690705288764,-0.014287804759078752,22.419923900830028,44.41432758874574,1.7293631526322493,2.039773830868281,1.992064185477048,0.6753502607964741,16.79723299528027,0.5429725646972656,0.08772237665791494,-1.9114615440368645,-3.8650062667036913,0.04208317862996225,-2.888233905370278,-0.9346891827034511,2.623312571071338,11.42860756017719,-27.034141582003038,0.9767723613334139,1,1.2836923599243164,1.511606216430664,1.7328171730041504,0.8781394958496058,-1.0658340454101562,0,-0.035015111708371016,-1.244448378774823,18.099061965942386,-1.146341971213221,18.695661544799805,1.294118877753834,18.14598655700684,-0.035015111708371016
5773,2003-01-28,17.254438400268555,17.804115295410156,15.819920539855955,17.804115295410156,5543193.0,-0.030873586584968193,6.2194948453966035,-81.98833570412518,21.188328648477565,40.02739169686015,1.9949188739119492,2.571347689011077,2.5528707079376147,1.2159501226787413,18.69503268032407,1.984194755554201,-0.15375371255876757,-2.365950679779054,-4.599329654325167,-0.13257170523294093,-3.4826401670521108,-1.2492611925059975,2.943818735429577,48.636343501303564,14.923825092223595,1.1166894872730568,1,0.9116568565368652,1.1898465156555176,2.1903223991394043,1.4278163909912074,-0.8312149047851527,1,-0.020201972188614192,-1.281690705288764,17.804115295410156,-1.244448378774823,18.099061965942386,-1.146341971213221,18.695661544799805,-0.020201972188614192
5774,2003-01-29,17.596309661865234,17.830928802490234,17.060041427612305,17.254438400268555,2090744.0,0.019813525868877857,-1.1100973950542838,-0.6219494845396597,27.586199002160157,36.747873901300466,1.3305914440902988,2.2097273110087556,2.2053692242809397,0.8668976406965996,20.878502793415095,0.7708873748779297,-0.38194044860330223,-1.9396170616149888,-4.34728113356703,0.4680470103370524,-3.1434490975910094,-0.7357850256389682,2.1641138142486795,60.22725398843944,26.528387026598736,1.2038320359760215,1,0.43571901321411133,0.8479752540588379,1.9138092994689941,1.0859451293945277,-1.0323162078857422,2,-0.025523725781076756,6.2194948453966035,17.254438400268555,-1.281690705288764,17.804115295410156,-1.244448378774823,18.099061965942386,-0.025523725781076756
5775,2003-01-30,17.153888702392578,17.716970443725586,17.106964111328125,17.64993667602539,1906806.0,-0.025142826420671116,-1.0681785848239114,-1.4509788606274303,18.117640757670316,32.62229953152895,1.4611314475928339,2.59681064087923,2.634957951381132,1.2932838875727164,22.688199756283026,0.6100063323974609,-0.5899667888862759,-2.26238307952881,-4.895078577846661,0.370312418789041,-3.5787308286877355,-0.9460353303698845,2.21248448009554,46.17168362606131,16.19683676880512,1.3163477491589257,1,0.7876448631286621,1.2903962135314941,2.5791163444519043,1.528366088867184,-1.20660400390625,3,-0.002735507492123812,-1.1100973950542838,17.596309661865234,6.2194948453966035,17.254438400268555,-1.281690705288764,17.804115295410156,-0.002735507492123812
5776,2003-01-31,17.54268455505371,17.703563690185547,16.75168800354004,16.925975799560547,1705564.0,0.022665172860011795,1.0285756675954776,-1.2432441785351749,24.339849466861764,29.01321846826037,0.7556200710434489,2.088609188967915,2.2369348572410317,0.887554416874746,23.406190847838694,0.9518756866455078,-0.8343598594134285,-1.7298002243041992,-4.444872436533782,0.9852719879253833,-3.0873363304189922,-0.3722641181894062,1.4690433631711919,75.36659069299589,44.805320665195914,1.357536106114792,1,0.2044510841369629,0.9016003608703613,2.1919965744018555,1.1395702362060511,-1.8568305969238263,4,-0.0286588009092551,-1.0681785848239114,17.153888702392578,-1.1100973950542838,17.596309661865234,6.2194948453966035,17.254438400268555,-0.0286588009092551
5777,2003-02-03,17.294658660888672,17.777301788330078,17.207515716552734,17.549386978149414,1237291.0,-0.014138422964094621,-1.6562573635001578,-0.413044755716243,23.873870987174058,26.684551495615295,0.6882527135044896,2.2085988278259165,2.466394165881159,1.1146778076439716,24.115459424693725,0.5697860717773438,-1.0597271105595318,-1.824654388427735,-4.626127689124242,0.9768189122687723,-3.2253910387759888,-0.4239177380794814,1.397888519499336,73.33327010307326,40.88435689958332,1.4007366503482532,2,4.76837158203125e-07,1.1496262550354004,2.488621711730957,1.4579811096191406,-1.6423215866088867,0,-0.04651155096366277,1.0285756675954776,17.54268455505371,-1.0681785848239114,17.153888702392578,-1.1100973950542838,17.596309661865234,-0.04651155096366277
5778,2003-02-04,17.08015251159668,17.160591125488278,16.698060989379886,17.160591125488278,1536245.0,-0.012403028790449078,10.500201550756062,0.3157819859079912,21.245838380238524,24.854052225170065,0.7199566058292426,2.2351902301654505,2.6374159706531444,1.3066078063210824,24.370161090896776,0.5965976715087855,-1.298777398108804,-1.847109413146974,-4.65510538773658,0.9608865614426314,-3.251107400441775,-0.4431114258521731,1.3251320047381228,33.727811647127744,3.894766749913309,1.4039979872948023,2,0.2145066261291504,1.3641324043273926,2.77854061126709,1.6724872589111328,-0.8446235656738317,1,-0.02001570310127876,-1.6562573635001578,17.294658660888672,1.0285756675954776,17.54268455505371,-1.0681785848239114,17.153888702392578,-0.02001570310127876
5779,2003-02-05,17.200811386108402,17.62982749938965,17.06674575805664,17.22762680053711,1126600.0,0.0070642738365362945,-2.818193575922968,0.33336494913804465,24.473058006099876,23.79578091869642,0.5041408573259005,1.9383211795244826,2.4482781808826246,1.1699461212843474,24.344979683336053,0.5630817413330078,-1.5445274412942709,-1.551492881774898,-4.330320727949907,1.2273349644001108,-2.9409068048624043,-0.16207895868739186,0.9459367325785166,46.58370932766397,15.514148515879516,1.3894139230875044,2,0.0636830329894984,1.2434735298156703,2.6578817367553675,1.5518283843994105,-1.072536468505863,2,-0.04520646573992371,10.500201550756062,17.08015251159668,-1.6562573635001578,17.294658660888672,1.0285756675954776,17.54268455505371,-0.04520646573992371
5780,2003-02-06,17.019821166992188,17.301362991333008,16.905864715576172,17.086854934692386,1584579.0,-0.010522190788184838,-1.6818290577287454,2.499822177964757,23.940427925762407,23.020570786141633,0.47205559671512276,1.9689576492727738,2.5672151490480033,1.340996885773201,25.040853322359535,0.39549827575683594,-1.663128380931873,-1.5729432106018066,-4.365591692380484,1.2197052711768706,-2.9692674514911452,-0.17661896971246804,0.8942441938116339,29.81356690048101,-2.563107722193802,1.3963242408893382,2,-0.05697774887084961,1.4244637489318848,2.838871955871582,1.732818603515625,-0.08043861389160156,3,-0.026782168187331812,-2.818193575922968,17.200811386108402,10.500201550756062,17.08015251159668,-1.6562573635001578,17.294658660888672,-0.026782168187331812
5781,2003-02-07,16.832128524780273,17.254438400268555,16.765094757080078,17.100261688232422,767824.0,-0.011027885685186867,-1.433330646040907,3.9999715464502077,24.415885908864567,23.242344342589913,0.5153264346873279,1.9448759113068093,2.6872331639723903,1.5219461440876785,25.685341581294363,0.48934364318847656,-1.7002412760323473,-1.5628869056701653,-4.2597587940315655,1.133984982691235,-2.9113228498508654,-0.21445096148946519,0.8725223539287619,12.422393179612778,-20.786523466571644,1.3484359441807,2,-0.006703853607177734,1.6121563911437988,3.026564598083496,1.920511245727539,0.24131965637207387,4,-0.05256874227114394,-1.6818290577287454,17.019821166992188,-2.818193575922968,17.200811386108402,10.500201550756062,17.08015251159668,-0.05256874227114394
5782,2003-02-10,16.986305236816403,17.060041427612305,16.704763412475586,16.892457962036133,990101.0,0.00915966817916991,1.944459812995471,-0.35000248970328524,32.04419433528692,24.448551641124286,0.26031908420440075,1.5925370446102,2.489549266776823,1.3615330013790974,26.335402869323342,0.35527801513671875,-1.7643505353264786,-1.2310712814331097,-3.7982173666299346,1.3360748037637151,-2.514644324031522,0.052501761165302696,0.5298726080073237,30.935244435163956,-3.142980169423108,1.2835730425984127,2,0.2781896591186559,1.4579796791076696,3.038295745849613,1.7663345336914098,0.0536270141601598,0,-0.07655880784880154,-1.433330646040907,16.832128524780273,-1.6818290577287454,17.019821166992188,-2.818193575922968,17.200811386108402,-0.07655880784880154
5783,2003-02-11,16.698060989379886,17.247735977172848,16.617620468139652,17.026525497436527,1539080.0,-0.01696921392957018,-1.575339689271013,-3.4999898380181396,34.117635736438885,25.17426683382192,0.5155579028658188,1.674688152796545,2.7036754471513653,1.6456545957279864,26.932989675457918,0.630115509033196,-1.7669494410235629,-1.3339676856994593,-3.7678990503144583,1.0999636789155396,-2.550933368006959,-0.11700200339195987,0.6484911249470642,7.947042329956612,-28.5340945144118,1.2169656823074992,2,0.4994001388549769,1.746223926544186,3.348326206207272,2.054578781127926,0.12736320495605113,1,-0.06262546985336748,1.944459812995471,16.986305236816403,-1.433330646040907,16.832128524780273,-1.6818290577287454,17.019821166992188,-0.06262546985336748
5784,2003-02-12,16.523773193359375,16.825424194335938,16.450037002563473,16.684654235839847,1160314.0,-0.010437606865333682,-1.4347852980836704,0.4897973404564303,24.038447069617035,25.832134201816004,0.583017438272865,1.6150095005748248,2.798562959258433,1.8192597993669999,27.668680300671422,0.3753871917724645,-1.703532763744196,-1.307154750823976,-3.5212780056226123,0.9069685039746602,-2.414216378223294,-0.2000931234246579,0.723962783813473,8.661334408747075,-27.380073346689848,1.1070616273993186,2,0.5898962020874023,1.8601813316345215,3.596351146697998,2.2288665771484375,0.8647327423095703,2,-0.017444214711950123,-1.575339689271013,16.698060989379886,1.944459812995471,16.986305236816403,-1.433330646040907,16.832128524780273,-0.017444214711950123
5785,2003-02-13,16.570697784423828,16.671247482299805,16.269046783447266,16.563993453979492,1110190.0,0.0028398229941397624,2.8709671497673224,-0.04167259448949498,28.966802162686534,26.346240056907643,0.4969244248905156,1.3578924020125527,2.66466320233436,1.769028652570313,29.21610611353649,0.40220069885253906,-1.5775358631974754,-1.082591247558593,-3.081928778090024,0.9167462829728361,-2.0822600128243067,-0.08292248229287935,0.6770381927490199,30.612296251275094,-9.060322274774382,0.9996687652657147,2,0.45247650146484375,1.766333103179928,3.549426555633545,2.1819419860839844,-0.06033134460449219,3,-0.026699109028296863,-1.4347852980836704,16.523773193359375,-1.575339689271013,16.698060989379886,1.944459812995471,16.986305236816403,-0.026699109028296863
5786,2003-02-14,16.91927146911621,16.94608497619629,16.517070770263672,16.563993453979492,1218047.0,0.02103554655495765,1.0983562206134787,52.992318634423896,37.99998861854484,27.915808682615513,0.056568681664572296,0.8023184677465771,2.2531978727836233,1.4212824585870436,30.65489478528477,0.4290142059326172,-1.519474024275592,-0.5764886856079094,-2.242882703325126,1.089905332109307,-1.4096856944665177,0.2567083232506988,0.1856829643249469,66.43832279313628,22.234946817842967,0.8331970088586086,2,0.030165672302246094,1.4177594184875453,3.200852870941162,1.8333683013916016,-0.16758346557617188,4,0.0011886495243653705,2.8709671497673224,16.570697784423828,-1.4347852980836704,16.523773193359375,-1.575339689271013,16.698060989379886,0.0011886495243653705
5787,2003-02-18,17.61642074584961,17.683454513549805,16.959491729736328,16.99300765991211,1342760.0,0.0412044500855695,-1.097090543437424,1.7547190070221401,54.72029615671792,31.635192880002112,-0.6594913441490675,-0.06777705153461966,1.5040671836614088,0.7488241418673454,32.42195635008485,0.7641830444335938,-1.3454045850721101,0.2282494544982896,-1.0539530701523105,1.5104519791488897,-0.4128518078270105,0.8693507168235897,-1.7965002059936541,95.26064752945493,49.48572529660441,0.6411012623253003,2,-0.6401700973510742,0.7206101417541468,2.374663829803467,1.1362190246582031,-1.0323162078857422,1,-0.030821957112098675,1.0983562206134787,16.91927146911621,2.8709671497673224,16.570697784423828,-1.4347852980836704,16.523773193359375,-0.030821957112098675
5788,2003-02-19,17.348285675048828,17.582904815673828,17.153888702392578,17.576200485229492,605518.0,-0.015220746295126597,2.555527453506477,-0.3655919571176816,46.70231909873464,34.105110779183754,-0.3903736940326752,0.09655093001695292,1.7248935344495528,1.0338126004124248,33.081153599448875,0.46253204345703125,-1.2418144599938898,0.029158973693846235,-1.0869579709675001,1.1452759183551926,-0.5288994986368252,0.5872174460245176,-1.4910944557189953,76.30323764727459,31.01982709878017,0.5580584723306725,2,-0.37203502655029297,0.955228328704834,2.642798900604248,1.4043540954589844,-0.8111057281494141,2,-0.017774287894956387,-1.097090543437424,17.61642074584961,1.0983562206134787,16.91927146911621,2.8709671497673224,16.570697784423828,-0.017774287894956387
5789,2003-02-20,17.254438400268555,17.415319442749027,17.173999786376953,17.375099182128903,645498.0,-0.005409599342443894,1.399981030966897,0.5294117647058668,51.47346796170777,37.16433744984434,-0.321978980249245,0.1266757206122051,1.776065332490898,1.1277625471548767,33.68673160284782,0.24131965637207387,-1.1122856826366316,-0.02011089324951243,-1.06619636443601,1.025974577936985,-0.5431536288427594,0.5029318423437346,-1.360721915054322,69.66814418851148,23.485144517785855,0.5230427355932481,2,-0.27818775177001953,0.9619326591491664,2.7768659591674805,1.4982013702392578,-0.7038516998291016,3,-0.02486399128040817,2.555527453506477,17.348285675048828,-1.097090543437424,17.61642074584961,1.0983562206134787,16.91927146911621,-0.02486399128040817
5790,2003-02-21,17.562793731689453,17.576200485229492,16.979602813720707,17.328176498413086,609098.0,0.017871073185210085,3.564097326086136,-1.9444365406807294,50.30179750283535,40.040549849174425,-0.6092869350814425,-0.2855427855155881,1.4445937315001238,0.8365027419054627,34.801299857129536,0.5965976715087855,-0.9314210328898191,0.3448878288269057,-0.47554282999296404,1.1653184876467755,-0.06532750058302739,0.7551031582368388,-1.6332824859085093,89.65513858068653,45.21538447352576,0.4102153294099343,2,-0.586543083190918,0.6033015251159668,2.58079195022583,1.3038024902343714,-1.3272647857666051,4,-0.009923694298477725,1.399981030966897,17.254438400268555,2.555527453506477,17.348285675048828,-1.097090543437424,17.61642074584961,-0.009923694298477725
5791,2003-02-24,17.100261688232422,17.535980224609375,17.100261688232422,17.529277801513672,784980.0,-0.026335903645127945,-1.031245554132878,-1.8285788613656133,47.25898306980988,41.73108193078809,-0.11702698571563985,0.10363860644978473,1.8692980457855413,1.3136142674236737,35.79866362420449,0.46253204345703125,-0.798279247058705,-0.0677042007446289,-0.7762653472604377,0.6408569457711799,-0.42198477400253154,0.2865763725132737,-1.135671577096101,19.444363942934675,-20.458998409316305,0.354280573257904,2,-0.12401103973388672,0.9317669868469238,3.120412826538086,1.930567741394043,-0.7306652069091797,0,-0.03449627024240354,3.564097326086136,17.562793731689453,1.399981030966897,17.254438400268555,2.555527453506477,17.348285675048828,-0.03449627024240354
5792,2003-02-25,17.180702209472653,17.220922470092773,16.684654235839847,17.100261688232422,636099.0,0.004704052061120567,5.6666429553753055,-0.18749999999999173,51.473467961707726,43.65950773359574,-0.18661718631976498,-0.02730087746151355,1.748807493927064,1.2385219193154775,36.4927428381093,0.5362682342529261,-0.6363582418900862,0.04390697479247763,-0.5985920475192437,0.6864059971041989,-0.27734253636338124,0.3651564859483365,-1.181734810288063,55.22378551923535,13.938655804585409,0.3212495111558601,2,-0.20445156097411754,0.7608313560485875,3.039972305297855,1.8501272201538121,-0.5027503967285121,1,-0.024970702634964148,-1.031245554132878,17.100261688232422,3.564097326086136,17.562793731689453,1.399981030966897,17.254438400268555,-0.024970702634964148
5793,2003-02-26,16.905864715576172,17.194108963012695,16.845535278320312,17.167295455932614,695472.0,-0.01599687198727817,1.2127605475205987,-3.249988144354441,45.864677337489354,46.084644430025996,0.13499313104035338,0.23197697025320707,1.9813044000930127,1.5277600477762547,35.75072157262858,0.3485736846923828,-0.46685664692485673,-0.21350183486938334,-0.861452048925127,0.43444837918636026,-0.5374769418972534,0.11047327215848668,-0.8732075741042777,24.81200272983773,-15.150091118990524,0.32397510702787136,2,0.07038593292236328,0.841270923614502,3.199176788330078,2.4366703033447266,-0.24802398681640625,2,-0.01903245903274331,5.6666429553753055,17.180702209472653,-1.031245554132878,17.100261688232422,3.564097326086136,17.562793731689453,-0.01903245903274331
5794,2003-02-27,17.147186279296875,17.22762680053711,16.718170166015625,16.905864715576172,878813.0,0.01427442889084296,1.5333333333333334,-0.9230802903731932,51.75602469837064,48.61678026732424,-0.009607951700914441,-0.04713354916337664,1.710810746042732,1.2980001882320877,35.06713191627854,0.5094566345214844,-0.370906705461163,0.05027589797973775,-0.5579919004956402,0.6585436964551157,-0.25385800125794944,0.35440979721742494,-1.081513190383422,51.87975876446998,10.194667231030081,0.3041338992376887,2,-0.04692363739013672,0.14747285842895508,2.3796911239624023,2.1953487396240234,-0.7775897979736328,3,-0.035574718934147764,1.2127605475205987,16.905864715576172,5.6666429553753055,17.180702209472653,-1.031245554132878,17.100261688232422,-0.035574718934147764
5795,2003-02-28,17.106964111328125,17.435430526733402,17.06674575805664,17.133779525756836,758426.0,-0.0023457007647553763,-5.875104479735444,-0.11111901487488342,53.94986795670889,50.3889890826758,0.12816077866546394,-0.011180324145790621,1.7045842841567627,1.3525574753379885,34.19128196307487,0.36868476867676137,-0.26708336199126137,0.012399959564209695,-0.5953041923485642,0.6201041114769836,-0.29145211639217905,0.31625203552059844,-1.008935393921945,49.60612985616325,4.0452004354950475,0.3038520759563877,2,0.07709026336669922,0.18769502639770508,2.379693031311035,2.2355709075927734,-0.5563774108886719,4,-0.03252344526287054,1.5333333333333334,17.147186279296875,1.2127605475205987,16.905864715576172,5.6666429553753055,17.180702209472653,-0.03252344526287054
5796,2003-03-03,17.039932250976562,17.448837280273438,16.99300765991211,17.334880828857422,816606.0,-0.003918396035400229,-1.3448160830447111,10.99921758304289,50.790515167567,49.95234675054792,0.23927012839445538,0.017133857283536003,1.7307784281203844,1.4371052523772292,33.0467587985981,0.4558296203613281,-0.09839287657560192,-0.029494285583496094,-0.5995783702353563,0.5405897990683641,-0.3145363279094262,0.255547756742434,-0.91019501764751,46.49121931252034,-0.8817665214029304,0.2850420423259302,3,0.09384727478027344,0.2245621681213379,2.4467248916625977,2.302602767944336,-0.6167087554931605,0,-0.047206954417768565,-5.875104479735444,17.106964111328125,1.5333333333333334,17.147186279296875,1.2127605475205987,16.905864715576172,-0.047206954417768565
5797,2003-03-04,16.490257263183597,17.039932250976562,16.423223495483402,17.039932250976562,983836.0,-0.03225805007302551,1.24390328535538,1.8636298969205378,47.155971157967606,50.00275253490714,0.6843679791569812,0.5306625448395152,2.239517808888248,1.996568191311436,32.22036258403562,0.6167087554931605,0.022728431371788815,-0.5389492034912067,-1.1538663667503606,0.07596795976794724,-0.8464077851207854,-0.23149062186162794,-0.3294456842501283,6.535965944911565,-43.9311887731904,0.30745858162957773,3,0.509454727172848,0.4725861549377406,2.979641437530514,2.852277755737301,-0.3217620849609446,1,-0.007317095175327859,-1.3448160830447111,17.039932250976562,-5.875104479735444,17.106964111328125,1.5333333333333334,17.147186279296875,-0.007317095175327859
5798,2003-03-05,16.73828125,16.805313110351562,16.44333267211914,16.496959686279293,868818.0,0.015040637805581403,-1.0769121332501614,-0.4390259136397167,52.87770373243784,50.15877873165492,0.3807557036650202,0.26953226580636525,1.9560539188064645,1.7776413244189477,30.987543409323802,0.3619804382324219,0.0893431474743096,-0.2738316535949714,-0.9016571394317836,0.3539938322418408,-0.5877443965133757,0.040081089323432906,-0.5470168123742027,30.718946955368477,-24.002136546345188,0.3139127429184053,3,0.2614307403564453,0.0871434211730957,2.4634833335876465,2.6042537689208984,-0.6301155090332067,2,-0.0036042790985997275,1.24390328535538,16.490257263183597,-1.3448160830447111,17.039932250976562,-5.875104479735444,17.106964111328125,-0.0036042790985997275
5799,2003-03-06,16.423223495483402,16.778501510620114,16.362892150878903,16.72487449645996,856586.0,-0.018822586967619404,1.0327916262407995,-1.2499960481180807,48.15435801048109,49.92017434361556,0.6319637875127775,0.551630559264833,2.2135596985043513,2.110305454091371,30.56278036390599,0.41560935974121094,0.016842729895756747,-0.5500100135803194,-1.2232948855586052,0.12327485839796637,-0.8866524495694641,-0.21336757759117475,-0.2021152563391233,5.555653133058098,-50.0580807938782,0.33664243598914295,3,0.5262126922607386,0.626764297485348,1.881966590881344,2.2791409492492605,-0.408905029296875,3,0.014285699353776993,-1.0769121332501614,16.73828125,1.24390328535538,16.490257263183597,-1.3448160830447111,17.039932250976562,0.014285699353776993
5800,2003-03-07,16.563993453979492,16.791908264160153,16.134979248046875,16.322673797607422,1200443.0,0.008571396384808638,-1.130435186015644,-0.7999962061814045,45.309736474209416,49.70359138854884,0.37393807159776316,0.39522349615023344,2.017415750809864,1.9774358336623798,30.08138655449643,0.6569290161132777,-0.00023698958678508575,-0.38644866943359446,-1.0835332043785009,0.31063586551131195,-0.7349909369060477,-0.037906401961141256,1.1194610595703125,32.65301085883514,-20.699563387405284,0.3485422674724536,3,0.22791481018066406,0.3921470642089844,1.6741633415222168,2.1383709907531703,-0.5697851181030273,4,-0.011736117452373573,1.0327916262407995,16.423223495483402,-1.0769121332501614,16.73828125,1.24390328535538,16.490257263183597,-0.011736117452373573
5801,2003-03-10,15.947284698486328,16.490257263183597,15.92717456817627,16.490257263183597,914467.0,-0.03723188838528546,1.0740742041773959,-2.250013831695939,27.486449801750723,47.03836714855361,0.905076013463983,0.9931630479441047,2.5751968187842706,2.6043187971793316,29.54377784232082,0.6368188858032227,-0.051724659950664886,-0.9589152336120605,-1.7875262227536766,-0.13030424447044453,-1.3732207281828686,-0.5446097390412525,1.705200309753419,1.8072335622478706,-44.333948944516564,0.41430549457080773,3,0.7407212257385254,0.9049534797668457,2.245624542236328,2.7550797462463343,0.2346172332763672,0,0.037831017214509766,-1.130435186015644,16.563993453979492,1.0327916262407995,16.423223495483402,-1.0769121332501614,16.73828125,0.037831017214509766
5802,2003-03-11,15.685853958129885,16.30926513671875,15.652337074279785,16.081352233886722,1075581.0,-0.016393432819397646,-1.840573195876245,0.7283945846828287,27.53625130734592,45.00187536742657,1.041710210810992,1.214436677116078,2.769341137362394,2.8593080884734956,29.030105867090374,0.6569280624389648,-0.13621701320146684,-1.1553234100341765,-2.1457619703885467,-0.16488484967980632,-1.6505426902113616,-0.6601041298569914,1.8976186325073225,2.9069887665915783,-37.79054265898173,0.49521928017718503,3,0.8647332191467267,1.028965473175047,2.4098563194274885,3.016510486602778,0.43571853637695135,1,0.047008568313958055,1.0740742041773959,15.947284698486328,-1.130435186015644,16.563993453979492,1.0327916262407995,16.423223495483402,0.047008568313958055
5803,2003-03-12,15.652337074279785,15.92047119140625,15.317169189453125,15.70596408843994,1477021.0,-0.0021367586323043364,1.5000019759487517,0.13559354729810683,27.992654458507232,42.36150089633063,0.9819805484671917,1.22858378702729,2.747625356180208,2.897789869378709,28.964238147758326,0.603302001953125,-0.182411560987358,-1.1365540981292739,-2.260249373818599,-0.012858822439946849,-1.6984017359739383,-0.5747064602846095,1.815267385375975,22.727266848425018,-13.714724145403778,0.5618476378446633,3,0.7306661605834961,0.8479747772216797,2.217134952545166,3.0500273704528773,3.0031042098999023,2,0.03297642399939282,-1.840573195876245,15.685853958129885,1.0740742041773959,15.947284698486328,-1.130435186015644,16.563993453979492,0.03297642399939282
5804,2003-03-13,16.235528945922848,16.269046783447266,15.806513786315918,16.088054656982422,1621427.0,0.03725909229244584,3.3124616547370294,-2.750000000000025,33.04794437119892,40.03906494238508,0.2859401748307988,0.65634111010122,2.1107328571499444,2.3101605044847737,28.443023838398098,0.6167097091674805,-0.2457610006581099,-0.5389500141143841,-1.6841505774227272,0.6062505491939589,-1.1115502957685557,0.03365026753978739,1.0600406921167007,62.2726943511797,31.216713920363638,0.572600281654172,3,0.14747428894043324,0.26478290557861683,1.6339430809021032,2.4668354988098145,2.279140472412113,3,-0.007844721621345085,1.5000019759487517,15.652337074279785,-1.840573195876245,15.685853958129885,1.0740742041773959,15.947284698486328,-0.007844721621345085
5805,2003-03-14,16.12827491760254,16.342782974243164,15.947284698486328,16.242231369018555,1807304.0,-0.0066061308305722655,1.5106246443317068,-0.7727208060114776,36.346515957076164,38.43417614121943,0.2679448934073143,0.7681330493712366,2.1535047827161335,2.41701780011239,27.671776519764535,0.39549827575683594,-0.27232977092155153,-0.6240828990936294,-1.8024686428999637,0.554302844712705,-1.2132757709967983,-0.034890027190460415,1.0090226845500965,69.14278188593818,35.105357838764455,0.5891928719031674,3,0.05027580261230469,0.3720369338989258,1.7261147499084473,2.5740895271301234,2.869037628173828,4,-0.007065631755299395,3.3124616547370294,16.235528945922848,1.5000019759487517,15.652337074279785,-1.840573195876245,15.685853958129885,-0.007065631755299395
5806,2003-03-17,16.939382553100586,16.959491729736328,15.886955261230467,16.081352233886722,1612177.0,0.050291034821882796,1.388061349510877,-7.52945803903187,47.18751472697414,38.43768098222016,-0.6246100814874893,-0.0436274652113795,1.2579173851868717,1.5887122046469457,26.940673990611348,1.0725364685058612,-0.3285102333426657,0.1860191822052002,-0.99300043082809,1.3650387952384886,-0.4034906243114449,0.7755289887218453,0.052304776036088185,98.77556471749608,64.63310186106527,0.5895098065166442,3,-0.8010520935058594,-0.4390707015991211,0.7641816139221191,1.7629818916320765,1.910455703735348,0,-0.055797442100457006,1.5106246443317068,16.12827491760254,3.3124616547370294,16.235528945922848,1.5000019759487517,15.652337074279785,-0.055797442100457006
5807,2003-03-18,17.073448181152347,17.160591125488278,16.731578826904293,16.939382553100586,1261308.0,0.007914434167331619,1.7826183775091107,0.1562481243956434,52.01938064849469,38.34231175067092,-0.7456650179203734,-0.2323706977232156,1.0411330168551167,1.4591392202703055,27.340917787959047,0.4290122985839844,-0.3931608281011414,0.3472334384918234,-0.7715779345945464,1.466044811578195,-0.21217224805136325,0.9066391250350101,-1.7562789916992223,95.2727618874191,57.473583496043965,0.5594056865431855,3,-0.8345680236816442,-0.5731363296508825,0.5614066123962367,1.6289162635803152,1.555179595947262,1,-0.052218288885185093,1.388061349510877,16.939382553100586,1.5106246443317068,16.12827491760254,3.3124616547370294,16.235528945922848,-0.052218288885185093
5808,2003-03-19,17.039932250976562,17.160591125488278,16.805313110351562,17.013118743896484,889554.0,-0.001963044009632653,1.650030588001011,0.20000284539543353,48.63945117368869,38.396210991027324,-0.7429937718792523,-0.2351990752411801,0.9716826827311564,1.5024572201060309,27.762791257455078,0.3552780151367152,-0.44520864028968177,0.3291351795196533,-0.7617314058870228,1.4200017649263312,-0.21629811318368652,0.8745684722229932,-1.685894622802735,91.08921839091818,52.796206785772775,0.5454332927033388,3,-0.8010520935058594,-0.5396203994750977,0.8144576549530029,1.6624321937561,1.2937469482421875,2,-0.053894566183917525,1.7826183775091107,17.073448181152347,1.388061349510877,16.939382553100586,1.5106246443317068,16.12827491760254,-0.053894566183917525
5809,2003-03-20,16.825424194335938,17.046634674072266,16.517070770263672,16.99300765991211,1388260.0,-0.012588551027151618,2.8536510888725415,-6.249964433063025,46.57981505124205,38.537330832919835,-0.520131091103412,-0.05742378659849123,1.0857402973873889,1.7312922819744614,28.355292054524377,0.5295639038085938,-0.4474465264329659,0.13607783317565847,-0.926277334162485,1.1984330005138002,-0.3950997504934115,0.6672554168447284,-1.4352554962158202,73.68424205393643,35.30117408675365,0.5311775836690711,3,-0.5865440368652344,-0.32511234283447266,0.9954488277435303,1.876940250396725,2.1517772674560547,3,0.10876498973855298,1.650030588001011,17.039932250976562,1.7826183775091107,17.073448181152347,1.388061349510877,16.939382553100586,0.10876498973855298
5810,2003-03-21,17.388505935668945,17.388505935668945,16.791908264160153,16.892457962036133,2042708.0,0.03346612452853126,1.4054031191362535,-2.9600054631126085,53.779061592212976,41.4587321429712,-1.0660641768428114,-0.6685069131256789,0.4424555858377026,1.1834954963668736,28.502775763399264,0.5965976715087926,-0.4814564005859303,0.707873964309691,-0.32681265208638166,1.7425605807057636,0.19053065611165465,1.2252172725077273,-1.9629287890014648,100.0,60.054859166856374,0.5173433081980361,3,-1.0356683731079102,-0.8881940841674805,0.3603060245513916,1.3138585090637172,1.8769397735595739,4,0.0647648214764629,2.8536510888725415,16.825424194335938,1.650030588001011,17.039932250976562,1.7826183775091107,17.073448181152347,0.0647648214764629
5811,2003-03-24,16.510366439819336,17.1270751953125,16.436630249023438,17.100261688232422,1041717.0,-0.05050114708522979,1.1458308016514964,-1.1891899166384694,50.203518831524285,43.97731742343546,-0.1113627983105232,0.17199125409700855,1.2099496516897688,2.0774274947800535,28.839317356625106,0.9518756866455078,-0.49152983836986053,-0.14077076911926412,-1.158584763495238,0.8770432252567097,-0.6496777663072493,0.36813622806872104,-1.006272141591797,7.74640972874842,-34.92009748429115,0.5089069971879865,3,-0.15752887725830078,-0.010054588317871094,1.1697361469268799,2.1919980049133265,2.7550792694091832,0,0.15062937064552795,1.4054031191362535,17.388505935668945,2.8536510888725415,16.825424194335938,1.650030588001011,17.039932250976562,0.15062937064552795
5812,2003-03-25,16.75168800354004,16.765094757080078,16.429925918579098,16.510366439819336,1106908.0,0.014616366305395312,1.5000000000000264,-0.40909223183251153,50.13586998543297,46.43767470420499,-0.2074074164764106,-0.10869160534730327,0.8665013442650107,1.8615965747445316,28.690992812693274,0.3351688385009801,-0.4939133489064744,0.12200150489807271,-0.8664804803500914,1.1104834901462368,-0.37223948772600934,0.6162424975221548,-1.1722172398148434,33.56653375038825,-10.172919299618158,0.49424099262408194,3,-0.15417814254760742,-0.2513761520385742,0.8915460109710693,1.9506764411926234,2.3327674865722656,1,0.12525007944587463,1.1458308016514964,16.510366439819336,1.4054031191362535,17.388505935668945,2.8536510888725415,16.825424194335938,0.12525007944587463
5813,2003-03-26,16.584104537963867,16.78520393371582,16.53047752380371,16.698060989379886,1561009.0,-0.010003974855594122,-1.3030229871182466,-0.4722182703403508,51.680677627030114,48.507978399297336,0.11873285676398737,0.0353635393870988,0.9322270965436701,2.050958064045936,28.519841228375466,0.2547264099121094,-0.3687603220289546,-0.02949395179748393,-1.0094870606933597,0.9504991570983918,-0.5194905062454218,0.46050260265045395,-0.9322723673609215,16.08406357696043,-31.143445683927954,0.48999655444793794,3,0.053626060485839844,-0.13406753540039062,1.0725362300872803,1.860180377960205,3.0835437774658203,2,0.12328210030607778,1.5000000000000264,16.75168800354004,1.1458308016514964,16.510366439819336,1.4054031191362535,17.388505935668945,0.12328210030607778
5814,2003-03-27,16.537179946899414,16.671247482299805,16.222122192382812,16.584104537963867,859420.0,-0.002829491996811484,3.0606149442135577,0.411776520603877,49.714284901324845,49.99328605976941,0.2379717702898425,0.03609542843706848,0.8701104902506884,2.1147924030310676,28.34379674112909,0.4491252899169922,-0.21526826327144732,-0.04591822624206543,-0.993419574367163,0.9015831218830321,-0.5196689003046124,0.4278324478204816,-0.8158808256938279,27.011500831533176,-21.148325778861683,0.47375067406254834,3,0.10055065155029297,-0.09049510955810547,1.1027023792266846,1.9071049690246582,3.0232143402099574,3,0.10863395440382595,-1.3030229871182466,16.584104537963867,1.5000000000000264,16.75168800354004,1.1458308016514964,16.510366439819336,0.10863395440382595
5815,2003-03-28,16.550586700439453,16.778501510620114,16.329376220703125,16.44333267211914,1355590.0,0.0008107037344389223,-1.6800095604470435,-2.2856678318835866,57.377046503958546,51.12545625721213,0.3249407340675816,-0.022272852667342136,0.759184587658158,2.1156551303842583,28.52001206654624,0.44912528991698863,-0.05009780679503706,-0.004692602157593484,-0.9195406488807265,0.9101554445655413,-0.46211662551916177,0.4527314212039748,-0.762599306655332,36.29630566374964,-16.99453589997338,0.457424023361567,3,0.2547273635864258,-0.10390186309814453,1.0457241535186768,1.8936982154846191,3.0701370239257812,4,0.1466180507841517,3.0606149442135577,16.537179946899414,-1.3030229871182466,16.584104537963867,1.5000000000000264,16.75168800354004,0.1466180507841517
5816,2003-03-31,16.235528945922848,16.450037002563473,16.21541976928711,16.356189727783207,1328439.0,-0.019036047496022612,-1.9166893902568707,-1.1250000000000662,56.6342995135718,51.63822501999847,0.5919019941133996,0.2418298488818884,0.9727803843390888,2.434946579885981,28.66767010857859,0.33516693115234375,0.056637198848733306,-0.2795301914215109,-1.1751918500708314,0.6161314672278095,-0.7273610207461694,0.16830063790314753,-0.3835208104633345,3.5292621120667547,-53.81592737866523,0.44783082932466,3,0.5664339065551793,0.191045761108402,1.3356440067291295,2.2087559700012243,3.2578315734863317,0,0.1866226085640752,-1.6800095604470435,16.550586700439453,3.0606149442135577,16.537179946899414,-1.3030229871182466,16.584104537963867,0.1866226085640752
5817,2003-04-01,16.369596481323242,16.423223495483402,16.222122192382812,16.315969467163086,1295172.0,0.008257663538215887,1.4999999999999338,-0.4444444444444183,58.45181706520846,52.728487896834004,0.38833055124300486,0.10356927212451694,0.7464414429701023,2.300904712478932,28.12473491910567,0.2011013031005895,0.15974496725430498,-0.1394296169281013,-1.037417177772614,0.7585579439164114,-0.5884233973503576,0.30956416349415505,-0.4561284338553513,27.05879202359313,-33.233342760825295,0.4489937804222564,4,0.43236637115478516,0.013406753540039062,1.1345431804656982,2.07468843460083,2.8087062835693324,1,0.1769041302398182,-1.9166893902568707,16.235528945922848,-1.6800095604470435,16.550586700439453,3.0606149442135577,16.537179946899414,0.1769041302398182
5818,2003-04-02,16.67795181274414,16.718170166015625,16.403112411499027,16.557289123535153,1687811.0,0.01883707590304473,2.133353567160463,2.2500355669370418,55.57433772041344,53.72787930451971,0.025958270682888696,-0.2208611985780422,0.38099124710115007,1.9897659725350074,27.311726354881554,0.3485736846923828,0.16765611989116636,0.1719421863555901,-0.7232036556474881,1.0670880283586683,-0.27563073464594723,0.6195151073571274,-0.7054822497482078,82.14296602160496,21.188374372358282,0.44757292100153867,4,0.12401103973388672,-0.2949485778808594,0.7809402942657471,1.7663331031799316,3.036619186401367,2,0.14429251891286077,1.4999999999999338,16.369596481323242,-1.9166893902568707,16.235528945922848,-1.6800095604470435,16.550586700439453,0.14429251891286077
5819,2003-04-03,16.657840728759766,16.758390426635742,16.450037002563473,16.704763412475586,1705862.0,-0.0012058485484415238,3.000000000000046,-0.3888748379753924,56.82210988205262,54.06599578116856,0.02212433799049407,-0.1921221586352715,0.3613974644616178,2.0084468882497077,26.327422469916247,0.3083534240722692,0.13745120149786771,0.14010024070739746,-0.7566254699266501,1.0368259513414433,-0.30826261460962456,0.5884630960244195,-0.6287297108569128,78.57135598559753,17.881999164523563,0.44836285531702297,4,0.013406753540039062,-0.2748374938964844,0.7038524150848389,1.7864441871643066,3.3516788482666016,3,0.18068413761895852,2.133353567160463,16.67795181274414,1.4999999999999338,16.369596481323242,-1.9166893902568707,16.235528945922848,0.18068413761895852
5820,2003-04-04,16.369596481323242,16.704763412475586,16.322673797607422,16.657840728759766,1205515.0,-0.017303818191686138,1.0,6.142961668224869,41.516958586065144,53.10082242056198,0.16833947548201778,0.08517878787980493,0.5880484147104639,2.296460219574648,25.103858138256914,0.38208961486816406,0.11601937891408198,-0.13842415809631348,-1.037250709042361,0.7604023928497341,-0.5878374335693373,0.3109891173767103,-0.2861096667097449,28.395035707636477,-26.34163898365161,0.44941327547302384,4,0.13071537017822266,0.013406753540039062,0.827864408493042,2.07468843460083,3.418710708618164,4,0.19492220284272999,3.000000000000046,16.657840728759766,2.133353567160463,16.67795181274414,1.4999999999999338,16.369596481323242,0.19492220284272999
5821,2003-04-07,16.550586700439453,16.939382553100586,16.510366439819336,16.691356658935547,1356335.0,0.011056486292909451,-2.8788046008725794,0.48837040026997874,42.322845450950545,52.232708583397276,-0.007091236506681753,-0.05090610496296932,0.36553123035630364,2.126564435463191,23.390870381183696,0.5697860717773438,0.12326529268534614,0.012400960922242632,-0.846810667940904,0.8716125897853892,-0.4172048535093289,0.44200677535381416,-0.41489912098373694,45.79432045121539,-3.657225889478923,0.42960581443157314,4,0.02681446075439453,-0.16758346557617188,0.688770055770874,1.8936982154846191,3.1505775451660156,0,0.1855001928024862,1.0,16.369596481323242,3.000000000000046,16.657840728759766,2.133353567160463,16.67795181274414,0.1855001928024862
5822,2003-04-08,16.423223495483402,16.523773193359375,16.222122192382812,16.523773193359375,961309.0,-0.0076953891279678555,5.000037938425935,0.7142837786569581,41.1877475041768,51.0668274586358,0.0768623308893126,0.14180164362261038,0.45853976993366174,2.251550070291291,21.4783871807204,0.3284645080566406,0.041096032026239016,-0.15183072090148642,-0.9149576842409246,0.61129624243795,-0.5333942025712055,0.22973276076823268,-0.23742318177915678,28.037420456268396,-15.480214555370804,0.38156348166971843,4,0.15417766571044567,-0.07038593292236683,0.7759134769439662,2.0210614204406703,3.505853652954098,1,0.18693875929838644,-2.8788046008725794,16.550586700439453,1.0,16.369596481323242,3.000000000000046,16.657840728759766,0.18693875929838644
5823,2003-04-09,16.168495178222653,16.637731552124027,16.1148681640625,16.423223495483402,1026053.0,-0.015510250915771961,-1.8888888888889086,2.5333573610032523,40.71970391000034,50.06742957071086,0.297748028028451,0.4608077800514856,0.6929655781106732,2.493939791059347,19.04224775767432,0.522863388061527,0.03378464040601514,-0.43236694335938,-1.0919976994164386,0.2272638126976787,-0.7621823213879111,-0.10255156533084886,1.2200107574462926,6.5040725635748196,-31.826327228956,0.32981537802852945,4,0.35863018035889027,0.18434238433838246,0.8127825260162389,2.2757897377014196,3.767286300659187,2,0.18615261058579113,5.000037938425935,16.423223495483402,-2.8788046008725794,16.550586700439453,1.0,16.369596481323242,0.18615261058579113
5824,2003-04-10,16.108165740966793,16.336078643798828,16.027725219726562,16.168495178222653,1357976.0,-0.0037312957446477,-1.7878735622274085,0.23683836137504863,28.91835446417076,46.905352677401105,0.3249991484830055,0.5387270679851746,0.7208516604369777,2.531072320960398,17.396294313586246,0.3083534240722656,0.004899990278993016,-0.4863282203674366,-1.1630472109518024,0.19039077021692918,-0.8246877156596177,-0.1479687250752555,1.254867439270022,8.82354787215085,-20.809407205716372,0.33835949529218273,4,0.3753881454467809,0.24467182159424183,0.8044025897979772,2.336119174957279,3.271236419677738,3,0.22388677371296173,-1.8888888888889086,16.168495178222653,5.000037938425935,16.423223495483402,-2.8788046008725794,16.550586700439453,0.22388677371296173
5825,2003-04-11,16.014318466186527,16.959491729736328,15.940581321716307,16.255638122558597,1237887.0,-0.005826068361190928,-4.241390306122314,4.000031615554853,38.98811892926411,44.94466594581135,0.37411972250994907,0.6572993553607809,0.7947588870418514,2.599978151924333,15.541284026632166,1.0189104080200213,-0.026359878988930774,-0.5744776725769007,-1.2693990869637979,0.1204437418099964,-0.9219383797703493,-0.22701696538345217,1.2953023956298786,7.23686242576602,-24.125070045679124,0.34746070719344846,4,0.43571805953979137,0.33851909637450817,0.9853935241699183,2.4299664497375453,3.5460758209228445,4,0.2494768115967918,-1.7878735622274085,16.108165740966793,-1.8888888888889086,16.168495178222653,5.000037938425935,16.423223495483402,0.2494768115967918
5826,2003-04-14,15.994208335876465,16.088054656982422,15.933877944946287,16.014318466186527,1836990.0,-0.001255759360132891,-1.1904626411668364,0.08333399198553491,31.353147245517576,41.93370263251237,0.3982822806386537,0.6355539306821072,0.7817501970857386,2.5944556023136194,14.92512016454271,0.1541767120361346,-0.04592262687946658,-0.5473290920257554,-1.269869351214119,0.17521116716260998,-0.9085992216199372,-0.1860589624315736,1.2332701535339332,5.882369350420551,-24.159681134068116,0.3612701295941827,4,0.45247650146484375,0.3586292266845703,0.8798160552978516,2.4500765800476074,3.693549156188965,0,0.23721704596997362,-4.241390306122314,16.014318466186527,-1.7878735622274085,16.108165740966793,-1.8888888888889086,16.168495178222653,0.23721704596997362
5827,2003-04-15,16.181901931762695,16.29585838317871,15.974098205566404,15.994208335876465,1766279.0,0.011735097601874855,-1.8235244889846358,-9.333285910749051,40.19606019889629,40.22500513012158,0.20245455409339286,0.3980515823747979,0.5704317977931979,2.378856531752536,14.805851165117293,0.32176017761230646,-0.10429132722343581,-0.31505818367004323,-1.0088611177906657,0.3787447504505792,-0.6619596507303527,0.03184328339026621,0.9420885140905746,24.182981010457304,-7.309694066159992,0.3469014670603111,4,0.2647829055786133,0.17093563079833984,0.5882201194763184,2.262382984161377,3.6600322723388636,1,0.21748137695328507,-1.1904626411668364,15.994208335876465,-4.241390306122314,16.014318466186527,-1.7878735622274085,16.108165740966793,0.21748137695328507
5828,2003-04-16,16.121572494506836,16.617620468139652,16.121572494506836,16.322673797607422,1168967.0,-0.0037282043551037924,-3.933314364300315,-1.071434015375157,39.93508323148231,38.348668835613765,0.19619370648790024,0.40691489571716843,0.6128635383585035,2.399728991607873,14.881266317807917,0.49604797363281605,-0.13976267254586006,-0.3294696331024163,-0.9928580361198449,0.33391876991501057,-0.6611638346111306,0.002224568406298033,0.9072089512738764,18.30070464575246,-13.19044663470337,0.33169420150871365,4,0.32511234283447266,0.23126506805419922,0.5111308097839355,2.2389206886291504,3.8008022308349645,2,0.23617452052074994,-1.8235244889846358,16.181901931762695,-1.1904626411668364,15.994208335876465,-4.241390306122314,16.014318466186527,0.23617452052074994
5829,2003-04-17,18.655441284179688,18.88335418701172,17.06674575805664,17.06674575805664,4560551.0,0.1571725581072334,-1.2869182912451647,-7.899976288708683,72.95322081391528,41.84158686093044,-2.2624356844284748,-2.0899783191550796,-1.9137179742978851,-0.1718929866706631,15.422767669852778,2.761781692504883,-0.13225151057026707,2.1128983020782464,0.9303795446775389,3.2954170594789556,1.5216389233778926,2.7041576807786,-2.7215633392334,92.27276695497535,58.85350113608396,0.5912593787003543,4,-1.2468252182006836,-1.3105072975158691,-2.2137837409973145,-0.46253204345703125,1.5685844421386719,3,0.06863092516540559,-3.933314364300315,16.121572494506836,-1.8235244889846358,16.181901931762695,-1.1904626411668364,15.994208335876465,0.06863092516540559
5830,2003-04-21,18.51466941833496,18.89676284790039,18.373899459838867,18.74928855895996,1449722.0,-0.007545887749334845,-1.0259777692375913,-0.1476803684325529,75.83584680880507,45.565253678469844,-1.9952032052826851,-1.961055569092693,-1.7613096165474929,-0.06515264381008024,16.676437542224747,0.5228633880615234,-0.1295186001775086,1.9158182621002204,0.48294242310998214,3.3486941010904587,1.199380342605103,2.6322561815953396,-2.521801948547365,87.1040070039687,47.84237989342989,0.7164379194951189,4,-1.099349021911621,-1.1228103637695312,-2.073011875152588,-0.3217601776123047,1.5149593353271484,0,0.046705275842150895,-1.2869182912451647,18.655441284179688,-3.933314364300315,16.121572494506836,-1.8235244889846358,16.181901931762695,0.046705275842150895
5831,2003-04-22,18.997312545776367,19.10456657409668,18.17279815673828,18.51466941833496,1437787.0,0.026068147182981782,1.6730741871586943,-2.057134495317378,77.60562003038527,49.61168395915966,-2.3403972091749736,-2.3693054646297824,-2.2204171569284377,-0.5804365504210374,17.534538680681262,0.9317684173583984,-0.11437327525075958,2.2741140842437737,0.48597038327720554,4.062257785210342,1.3800422337604878,3.168185934727058,-2.8882892608642585,96.57386640930451,53.46491679844087,0.8940718504832845,4,-1.4780902862548828,-1.501551628112793,-2.657881259918213,-0.8044033050537109,0.9451732635498011,1,0.029640073561783442,-1.0259777692375913,18.51466941833496,-1.2869182912451647,18.655441284179688,-3.933314364300315,16.121572494506836,0.029640073561783442
5832,2003-04-23,18.849838256835934,19.050939559936523,18.82972717285156,19.050939559936523,1298752.0,-0.007762902704531283,1.200009484516562,-0.416666666666674,73.61513616467589,53.26673198745694,-2.025513135030799,-2.1677238216878756,-2.0556060289069116,-0.4550183134714665,18.429441218621008,0.2212123870849645,-0.00441602943862307,2.0217322826385455,-0.0038721596218636023,4.047336724898955,1.008930061508341,3.03453450376875,-2.5610823745727522,91.4606495868148,51.087916975128806,1.012802221130205,4,-1.3306159973144496,-1.3306159973144496,-2.5305171012878382,-0.6569290161132777,1.4680347442627024,2,0.04445233024350337,1.6730741871586943,18.997312545776367,-1.0259777692375913,18.51466941833496,-1.2869182912451647,18.655441284179688,0.04445233024350337
5833,2003-04-24,18.62862777709961,18.843135833740234,18.266645431518555,18.82972717285156,997560.0,-0.011735404660891513,4.058781194034847,0.9999905154834379,70.53072375937609,57.89032857581309,-1.585350569104083,-1.8819793148547959,-1.8099793518193152,-0.2704321956474516,19.009652748632977,0.5831928253173793,0.09471973387794108,1.6982956409454353,-0.4763398029840431,3.8729310848749137,0.6109779189806979,2.7856133629101745,-2.170923253326418,76.64471806103491,39.40589657915642,1.087317721964739,4,-1.109405517578125,-1.109405517578125,-2.2590317726135254,-0.4357185363769531,1.883642196655277,3,0.06513128296510828,1.200009484516562,18.849838256835934,1.6730741871586943,18.997312545776367,-1.0259777692375913,18.51466941833496,0.06513128296510828
5834,2003-04-25,18.33367919921875,18.541484832763672,18.233129501342773,18.51466941833496,795124.0,-0.015833081288115225,1.6285393751676707,0.9000037938426094,70.43234030056867,61.38413095040249,-1.0521598406135055,-1.5236595260024401,-1.4879198195176215,-0.015051179536790471,19.142518669664515,0.39549827575683594,0.21306059614054718,1.3135221004486084,-0.9397272771481191,3.566771478045334,0.18689741165024643,2.440146789246972,-1.7171629524261505,17.266204722475255,-20.22003649269939,1.126624688798363,4,-0.8144569396972656,-0.8144569396972656,-1.964083194732666,-0.14076995849609375,2.3126583099365234,4,0.08665448483415972,4.058781194034847,18.62862777709961,1.200009484516562,18.849838256835934,1.6730741871586943,18.997312545776367,0.08665448483415972
5835,2003-04-28,18.977201461791992,19.13808250427246,18.313570022583008,18.43423080444336,1061110.0,0.03510055213580188,-1.102564476708131,-3.0,73.02797577460098,66.01466745363398,-1.3758878978620217,-2.0828536438779324,-2.097807124868776,-0.6980116654338602,19.716790869606267,0.8245124816894531,0.38330980143887317,1.8357136249542236,-0.5674195894200373,4.238846839328483,0.6341470177670949,3.037280232141354,-2.211402195361149,83.33330040091921,44.96066834916813,1.2015666071871298,4,-1.4211111068725586,-1.4412212371826172,-2.607605457305908,-0.7842922210693359,2.862333297729492,0,0.06570116605636911,1.6285393751676707,18.33367919921875,4.058781194034847,18.62862777709961,1.200009484516562,18.849838256835934,0.06570116605636911
5836,2003-04-29,19.26544570922852,19.386106491088867,18.92357444763184,19.117971420288086,1693032.0,0.015188975467055332,1.3793054390431576,0.27160636941333344,76.1728160441881,70.01208476977752,-1.2866094363851204,-2.2477065311212385,-2.3596108027331475,-1.0136080250752393,20.22394129872207,0.4625320434570277,0.6240144446040468,1.9724620342254688,-0.5682755159927204,4.513199584443658,0.7020932591163742,3.2428308093345635,-2.3098637837703464,89.53484909643169,47.79542852541699,1.2703687751090944,4,-1.5116062164306676,-1.605453491210941,-2.838871002197269,-1.1328668594360387,3.1371707916259695,1,0.039665993508135156,-1.102564476708131,18.977201461791992,1.6285393751676707,18.33367919921875,4.058781194034847,18.62862777709961,0.039665993508135156
5837,2003-04-30,19.26544570922852,19.399513244628906,19.050939559936523,19.13808250427246,1765533.0,0.0,-1.3111203849485618,0.8636298969205533,79.92226484941885,74.45510494954824,-0.8976027599952303,-2.128776560367072,-2.3550997292714193,-1.0392041636352083,20.762516050984157,0.3485736846923828,0.8467909650220768,1.827669572830203,-0.8193372810031043,4.474676426663512,0.5041661459135476,3.1511729997468585,-2.066811327207276,88.50570953409644,40.56150275509567,1.3235034269166546,4,-1.0323162078857457,-1.5987501144409215,-2.838871002197269,-1.1797904968261754,3.3986015319824148,2,0.03514271667088065,1.3793054390431576,19.26544570922852,-1.102564476708131,18.977201461791992,1.6285393751676707,18.33367919921875,0.03514271667088065
5838,2003-05-01,19.084455490112305,19.25874328613281,18.86994743347168,19.16489601135254,864940.0,-0.009394551356240677,1.9000000000000503,-0.6315836765256282,78.10124662878614,75.02710781786722,-0.28175899235838386,-1.8532713149102804,-2.1629644330336255,-0.8807340182881944,21.885642780224014,0.3954982757568395,1.1084129320430485,1.5263541698455825,-1.1930196742517971,4.24572801394296,0.16666724779689446,2.8860410918942705,-1.621715644578142,72.98849916846683,19.26565569577383,1.3596869220486891,5,-0.29829978942871094,-1.417759895324707,-2.5355446338653564,-0.9988002777099609,2.7684860229492188,3,0.06462943161387913,-1.3111203849485618,19.26544570922852,1.3793054390431576,19.26544570922852,-1.102564476708131,18.977201461791992,0.06462943161387913
5839,2003-05-02,19.667648315429688,19.681053161621094,19.057641983032227,19.057641983032227,1299647.0,0.03055852579181706,-1.0439498591390755,-7.583321477687675,81.57588544170362,75.6648898881893,-0.7892710141061237,-2.3182746159603838,-2.7249802012594593,-1.4799662747816456,23.296024301702552,0.6234111785888672,1.375848247098567,1.9590566158294678,-0.8809950627424605,4.799108294401398,0.5390307765435018,3.3790824551154337,-1.9724956620041567,99.01974321958839,37.7884710853602,1.4200258392859648,5,-0.74072265625,-1.860182762145996,-3.1237645149230957,-1.5819931030273438,2.1249637603759766,4,0.042944720425093896,1.9000000000000503,19.084455490112305,-1.3111203849485618,19.26544570922852,1.3793054390431576,19.26544570922852,0.042944720425093896
5840,2003-05-05,19.56039428710937,19.774900436401367,19.372699737548828,19.667648315429688,932816.0,-0.005453322461342447,1.5000177836793247,-0.1758244507049358,80.36528145290146,75.97151893513552,-0.5789658417753394,-2.065622916802756,-2.6072995268301824,-1.3811895830292151,24.581372747805695,0.40220069885253906,1.6763951005449798,1.6922626972198458,-1.1892646535265534,4.573790047966243,0.25149902184664796,3.1330263725930436,-1.5872155625364606,76.2964321243694,7.730784804522159,1.4407636753731987,5,-0.5563793182373011,-1.7060050964355433,-3.0181865692138636,-1.5082559585571254,2.1450729370117223,0,0.055517450523047795,-1.0439498591390755,19.667648315429688,1.9000000000000503,19.084455490112305,-1.3111203849485618,19.26544570922852,0.055517450523047795
5841,2003-05-06,19.620723724365234,19.754791259765625,19.439733505249023,19.52687644958496,1170458.0,0.003084264885990562,-1.3500096031412943,-0.874999999999971,79.92997155633992,76.67316731198709,-0.6052088996547198,-1.9859741408555678,-2.6413752382666544,-1.454119978853143,26.483028908124552,0.31505775451660156,1.6497958935311132,1.5990852832794182,-1.3138465725390276,4.512017139097864,0.14261935537019355,3.055551211188643,-1.3592695258997693,82.96301448395637,8.420431024128575,1.456465927909223,5,-0.6167087554931641,-1.7663345336914062,-2.9947242736816406,-1.6557283401489258,2.0981521606445312,1,0.11308507608212759,1.5000177836793247,19.56039428710937,-1.0439498591390755,19.667648315429688,1.9000000000000503,19.084455490112305,0.11308507608212759
5842,2003-05-07,19.49336051940918,19.647537231445312,19.25874328613281,19.620723724365234,994278.0,-0.006491259279997608,3.2962978575418505,-1.3571326951608642,79.00805496701079,77.61509300172428,-0.4212626380787583,-1.7041852602628822,-2.4912902192835915,-1.3414036274334862,27.81366307184899,0.38879394531250355,1.6228635559729767,1.3182152271270766,-1.563462480636936,4.199892934891089,-0.12262362675492966,2.759054081009083,-0.9897549228739706,68.88900129832903,-12.240376869239881,1.4408388538820065,5,-0.4893455505371094,-1.6389713287353516,-2.879091739654541,-1.5786409378051758,1.7763900756835938,2,0.14924342975899996,-1.3500096031412943,19.620723724365234,1.5000177836793247,19.56039428710937,-1.0439498591390755,19.667648315429688,0.14924342975899996
5843,2003-05-08,19.178302764892575,19.439733505249023,19.07775115966797,19.32577514648437,780803.0,-0.016162310967516746,-1.0769230769231193,1.1578884312991389,57.276108310577435,76.1532894472808,-0.022388103300368556,-1.2143386083397125,-2.1478429853468377,-1.0421171991652933,29.339205482006314,0.41560935974121094,1.5308662193583977,0.852667093276974,-1.8992145062042134,3.6045486927581614,-0.5232737064636197,2.2286078930175677,-0.4712899939787789,16.82249700837605,-60.29909411858816,1.3759407997405932,5,-0.13406753540038707,-1.3239135742187464,-2.5858197212219203,-1.3976497650146449,2.768486022949226,3,0.1817545858489258,3.2962978575418505,19.49336051940918,-1.3500096031412943,19.620723724365234,1.5000177836793247,19.56039428710937,0.1817545858489258
5844,2003-05-09,19.714570999145508,19.741384506225586,19.178302764892575,19.178302764892575,945198.0,0.02796223632649153,-1.1000003556706202,-3.6363977340334963,65.04202050382514,75.26596108386126,-0.3823898763735514,-1.5458262024112557,-2.6566846324086733,-1.585632771800654,30.899589961849667,0.5630817413330114,1.490318915500417,1.2086150646209717,-1.4003859182052096,3.817616047447153,-0.09588542679211898,2.5131155560340623,-0.8366962017536999,91.34626696615933,14.847616441540367,1.3045004914130907,5,-0.3921470642089844,-1.8601818084716797,-3.1220879554748535,-2.0244131088256836,2.2523288726806605,4,0.10846649993087354,-1.0769230769231193,19.178302764892575,3.2962978575418505,19.49336051940918,-1.3500096031412943,19.620723724365234,0.10846649993087354
5845,2003-05-12,20.009519577026367,20.10336685180664,19.647537231445312,19.67435073852539,867028.0,0.01496094324820163,-1.3448275862068966,0.6250022229414631,63.315695763972315,73.8373921638373,-0.576086230488059,-1.6085910530858882,-2.9189171389621613,-1.8942146736927583,33.52031295014923,0.4558296203613281,1.4895462871907235,1.3038035869598374,-1.1061352140743352,3.71374238799401,0.0988341864427511,2.508772987476924,-0.9881206773930309,90.84966469413335,16.192669213175733,1.2049694005170861,5,-0.522862434387207,-1.9908971786499023,-3.482394218444824,-2.5137596130371094,1.9305648803710938,0,0.08911220941189057,-1.1000003556706202,19.714570999145508,-1.0769230769231193,19.178302764892575,3.2962978575418505,19.49336051940918,0.08911220941189057
5846,2003-05-13,19.788307189941406,19.996112823486328,19.707868576049805,19.90896797180176,879858.0,-0.01105535723800899,-1.047640017072361,-0.3600000000000106,62.11070722505335,71.85833020557446,-0.30497788155236094,-1.1473873463648232,-2.6647236854708325,-1.6844212083861265,36.296401693757666,0.3016510009765625,1.513299057535587,0.8928862571716323,-1.1940174936193984,2.979790007962663,-0.15056561822388304,1.9363381325671476,-0.6100044250488317,69.2809242019051,-3.116246333222051,1.0434518753955155,5,-0.3016500473022461,-1.7696847915649414,-3.346649646759033,-2.745023727416992,1.4546279907226598,1,0.09688347849957579,-1.3448275862068966,20.009519577026367,-1.1000003556706202,19.714570999145508,-1.0769230769231193,19.178302764892575,0.09688347849957579
5847,2003-05-14,19.70116424560547,19.94248580932617,19.553691864013672,19.89556121826172,808103.0,-0.004403759427195175,1.6976522590720622,1.6111032073472913,64.33690312408524,70.32895870505213,-0.1671009135874364,-0.825389886266322,-2.527211906325327,-1.605787744318942,38.690431140693626,0.38879394531249645,1.463477473784092,0.6297801971435533,-1.0469221468847927,2.306482541171899,-0.20857097487061793,1.4681313691577245,-0.3563499450683629,60.78427726057153,-10.618085175277642,0.8383511720141722,5,-0.12065982818603516,-1.682541847229004,-3.2209620475769043,-2.6578807830810547,1.4814414978027344,2,0.10241585797927488,-1.047640017072361,19.788307189941406,-1.3448275862068966,20.009519577026367,-1.1000003556706202,19.714570999145508,0.10241585797927488
5848,2003-05-15,19.9290771484375,20.136882781982425,19.89556121826172,19.949188232421875,1718542.0,0.011568499200897087,-4.538522150236467,0.10345368916797489,71.71531823421277,69.23334012644203,-0.29346571506009056,-0.7941447119368341,-2.7090648879607073,-1.8392586739113916,40.71156037851278,0.4357185363769567,1.3722351666309436,0.6673178672790527,-0.323504835024103,1.6581405695822085,0.17190651612747487,1.1627292184306306,-0.44772338867187855,78.32151413130833,0.06834683999184676,0.49541135115157836,5,-0.3217601776123047,-1.8936967849731445,-3.4639577865600586,-2.9159584045410156,0.9183616638183594,3,0.06727222924922982,1.6976522590720622,19.70116424560547,-1.047640017072361,19.788307189941406,-1.3448275862068966,20.009519577026367,0.06727222924922982
5849,2003-05-16,19.93578147888184,19.95589256286621,19.627426147460934,19.93578147888184,928490.0,0.00033640947819124634,15.332606221550861,-0.0,65.78366196333809,67.61316018315723,-0.28847134561052457,-0.7378405222573043,-2.658524929474293,-1.8603152142261727,40.0810710103296,0.328466415405277,1.2641752000892126,0.6100051879882855,-0.3813189226947138,1.6013292986712848,0.11434313264678408,1.105667243329787,-0.3820896148681676,65.517072213501,-11.593922708808407,0.49566205534150004,5,-0.3284645080566442,-1.900401115417484,-3.4958000183105504,-3.2243137359619176,0.8513259887695277,4,0.1008742652546748,-4.538522150236467,19.9290771484375,1.6976522590720622,19.70116424560547,-1.047640017072361,19.788307189941406,0.1008742652546748
5850,2003-05-19,19.37940216064453,19.93578147888184,19.29896354675293,19.875452041625977,1519090.0,-0.027908578293090014,1.065214500221122,-100.0,51.72412798012742,64.47917756357806,0.26768415268132273,-0.1194818339202115,-2.0547243761784806,-1.3208128604109959,39.15225273921062,0.6368179321289098,1.1625609635052072,0.010389232635496626,-0.9044624756142454,0.9252409408852387,-0.4470366214893744,0.46781508676036765,0.7574806213378942,9.59980514942713,-63.21575661333705,0.4574258541248714,5,0.22791481018066406,-1.3440217971801758,-2.9612064361572266,-2.8053531646728516,0.8915481567382777,0,0.13351793258288946,15.332606221550861,19.93578147888184,-4.538522150236467,19.9290771484375,1.6976522590720622,19.70116424560547,0.13351793258288946
5851,2003-05-20,19.56039428710937,19.67435073852539,19.37940216064453,19.439733505249023,1909640.0,0.00933940711712955,-1.444425124285703,-0.24324324324323607,54.230778490820306,61.726146844001335,0.08631084337210382,-0.2699677350594847,-2.1653329919217903,-1.5154461157389179,38.014135316262525,0.2949485778808594,0.975319861199651,0.16322727203368714,-0.7380165966516152,1.0644711407189895,-0.2873946623089658,0.6138492063763401,0.5597301101684629,31.199992715865882,-37.993760480535464,0.4506219343426517,5,0.046922683715823865,-1.525013923645016,-3.1589572429656947,-2.9863452911376918,0.8982505798339879,1,0.12165859927764067,1.065214500221122,19.37940216064453,15.332606221550861,19.93578147888184,-4.538522150236467,19.9290771484375,0.12165859927764067
5852,2003-05-21,19.68775749206543,19.774900436401367,19.49336051940918,19.553691864013672,1351114.0,0.006511280043060896,-1.210511340237063,1.1110953035835993,58.789054250814104,61.894251948472075,-0.011820278726617062,-0.3492433610607151,-2.2109535754852487,-1.6578819534042744,36.863950167656164,0.2815399169921875,0.7974222713422598,0.2486945152282729,-0.6228330064540266,1.1202220369105724,-0.18706924561287863,0.6844582760694244,0.4159436882019065,46.39993080073095,-21.39205197206652,0.4357637608411498,5,-0.030164718627929688,-1.6322669982910156,-3.287996292114258,-3.140522003173828,0.4558277130126953,2,0.07899211930182526,-1.444425124285703,19.56039428710937,1.065214500221122,19.37940216064453,15.332606221550861,19.93578147888184,0.07899211930182526
5853,2003-05-22,19.84193420410156,19.962594985961914,19.66094398498535,19.727977752685547,826302.0,0.007831095649073472,-1.4324340951736443,0.8500049794419915,52.9017613300035,60.54533426249189,-0.06924282657354297,-0.42990292782454276,-2.278830248831074,-1.8195376548046447,36.90444877076274,0.3016510009765625,0.620172992465438,0.34220590591430167,-0.45776849347603843,1.1421803053046418,-0.05778129378087016,0.7421931056094735,0.24567222349548956,81.81810343340925,17.23364313602744,0.3999871996951707,5,-0.12401103973388317,-1.71270656585693,-3.442173004150387,-3.2946987152099574,0.24132156372070668,3,0.06756758315575473,-1.210511340237063,19.68775749206543,-1.444425124285703,19.56039428710937,1.065214500221122,19.37940216064453,0.06756758315575473
5854,2003-05-23,19.9223747253418,19.976001739501953,19.627426147460934,19.855342864990234,850171.0,0.004054066524603828,3.000043775170764,0.5882234793961597,56.08106462689235,59.7414863583719,-0.1308687403819242,-0.4060375383995627,-2.2890575791912084,-1.9090989631148076,36.98389225572479,0.3485755920410192,0.45293880552402754,0.3432116508483922,-0.2607345415831688,0.9471578432799532,0.04123855463260995,0.6451847470641745,0.14945884463836734,92.07917444916846,27.779222895203006,0.30197309621578133,5,-0.20445156097412465,-1.3205604553222692,-3.5226135253906286,-3.375139236450199,0.2279148101806605,4,0.046433424713036464,-1.4324340951736443,19.84193420410156,-1.210511340237063,19.68775749206543,-1.444425124285703,19.56039428710937,0.046433424713036464
5855,2003-05-27,20.22402572631836,20.317873001098636,19.774900436401367,19.875452041625977,1474038.0,0.015141317495290796,1.0250036456239928,5.200119508308397,59.37499259020385,59.43751806561084,-0.44576960212068073,-0.6424278337073872,-2.512084887503569,-2.22238356485002,36.670326826556625,0.5429725646972692,0.49376108865865476,0.5825214385986328,-0.017185294141683016,1.1822281713389486,0.2826680722284749,0.8823748049687907,-0.9250621795654297,89.99997967599437,26.901618186873513,0.29985336637015714,5,-0.4156074523925781,-0.9786901473999023,-2.8472506999969482,-3.1237640380859375,0.46253204345703125,1,0.02784221840660761,3.000043775170764,19.9223747253418,-1.4324340951736443,19.84193420410156,-1.210511340237063,19.68775749206543,0.02784221840660761
5856,2003-05-28,20.02962875366211,20.143585205078125,19.94248580932617,20.02962875366211,1219837.0,-0.009612179854146086,-1.3076956750130793,0.0,58.16325523299734,58.75155718882329,-0.23863644235651904,-0.40880437618708143,-2.265850505723119,-2.054783073820424,36.128177518228775,0.28153991699219105,0.45092379239793345,0.34991531372070384,-0.24627443803765559,0.9461050654790633,0.051820437841524125,0.6480101895998835,-0.7102870178222673,65.0406447642971,2.5642686791282188,0.2980948758791789,5,-0.22121047973632812,-0.7842931747436523,-2.6260390281677246,-2.9226627349853516,0.482641220092777,2,0.012048229484861395,1.0250036456239928,20.22402572631836,3.000043775170764,19.9223747253418,-1.4324340951736443,19.84193420410156,0.012048229484861395
5857,2003-05-29,19.94248580932617,20.136882781982425,19.727977752685547,20.02962875366211,2193230.0,-0.004350701923020339,1.7111133592998737,-100.0,62.49999999999994,57.72763294057742,-0.12701960839863347,-0.2828399545531006,-2.1311359829466845,-1.9942520667032788,35.35051942174148,0.40890502929687855,0.39354753811583976,0.22892036437987784,-0.3446855788522143,0.80252630761197,-0.05788260723617,0.5157233359959257,-0.603173448181149,45.63126911293818,-21.68560612200043,0.2868029716160467,5,-0.13406753540038707,-0.6669845581054652,-2.434994220733639,-2.731617927551266,1.0591297149658239,3,0.025882383096685446,-1.3076956750130793,20.02962875366211,1.0250036456239928,20.22402572631836,3.000043775170764,19.9223747253418,0.025882383096685446
5858,2003-05-30,20.317873001098636,20.33798217773437,19.962594985961914,19.962594985961914,2062996.0,0.01882349047965315,-1.1132024824446296,-4.0769567501312,60.41666117792736,57.13129951997623,-0.4933358089866111,-0.5914064467029618,-2.452528257505879,-2.4033293170367394,35.01849208752865,0.3954963684082031,0.3647762063364155,0.5426366806030316,-0.011050537838141139,1.0963238990442044,0.265793071382447,0.8194802898236162,-0.9589894271545454,97.16993793888476,31.53385898300057,0.2768436092205855,5,-0.499400138854984,-1.0323171615600621,-2.798650741577152,-3.107005119323734,0.8714351654052699,4,-0.008578053224916227,1.7111133592998737,19.94248580932617,-1.3076956750130793,20.02962875366211,1.0250036456239928,20.22402572631836,-0.008578053224916227
5859,2003-06-02,20.512269973754886,20.807218551635746,20.28435516357422,20.411720275878906,2091340.0,0.009567781659317376,-1.9433883254862792,0.28301694332897404,58.992782192526725,57.938927765798375,-0.6675591445854003,-0.7581529744766264,-2.5826428511118387,-2.627095866841092,34.496425730054334,0.522863388061527,0.3398318123876152,0.6948025703430218,0.0537213397109646,1.335883800975079,0.374261955026995,1.0153431856590487,-1.1142224556591849,72.67073500485135,9.801661970103233,0.320540615316028,6,-0.41895961761474965,-0.9920959472656286,-2.993047714233402,-3.301402091979984,0.46923446655272727,0,-0.020915003872391424,-1.1132024824446296,20.317873001098636,1.7111133592998737,19.94248580932617,-1.3076956750130793,20.02962875366211,-0.020915003872391424
5860,2003-06-03,20.646337509155273,20.67315101623535,20.35809326171875,20.532381057739254,1534604.0,0.006535967768166229,2.760010015706449,1.1333345979475264,65.84160472950362,59.229019570096526,-0.6738779638643386,-0.8502876754348421,-2.667697352333608,-2.7822380957774158,33.86367773748532,0.31505775451660156,0.2688337874273543,0.7745729446411147,0.047045789601433796,1.5021000996807956,0.41080936712127425,1.1383365221609552,-1.163739729047169,85.09312818446404,22.083554517631832,0.3637635775198403,6,-0.4960479736328125,-1.0859432220458984,-3.127115249633789,-3.435469627380371,0.1541767120361328,1,-0.024025954889715817,-1.9433883254862792,20.512269973754886,-1.1132024824446296,20.317873001098636,1.7111133592998737,19.94248580932617,-0.024025954889715817
5861,2003-06-04,21.839534759521484,21.9534912109375,20.961395263671875,21.11557388305664,3508392.0,0.05779219921388523,1.0845115578211664,6.352960867672952,78.03163804967025,61.3670844366361,-1.6872082161059616,-1.9697228681619414,-3.768696577852875,-3.9989904878633347,33.639209076065725,1.3071537017822266,0.26703670784864286,1.8568296432495117,0.7257289420021742,2.9879303444968492,1.2912792926258412,2.4223799938731823,-2.27745973312172,94.87954337038592,30.28359695647886,0.5655503506236694,6,-1.0490760803222656,-1.4278154373168945,-4.29349946975708,-4.611908912658691,-0.603302001953125,2,-0.05279311132044262,2.760010015706449,20.646337509155273,-1.9433883254862792,20.512269973754886,-1.1132024824446296,20.317873001098636,-0.05279311132044262
5862,2003-06-05,22.40261650085449,22.436134338378906,21.59821319580078,21.651840209960934,2182190.0,0.025782680241735134,1.0491779956106724,1.0370398667945326,79.80614754795391,64.35646068307504,-2.0391242164742778,-2.4281687319697305,-4.238916017292883,-4.578631978626465,33.94196760114355,0.837921142578125,0.38248318989980135,2.2744485855102496,0.7340849073864213,3.814812263634078,1.5042667464483337,3.0446304245721656,-2.649228179691704,98.64494423783208,34.306940551545225,0.7701818390619143,6,-1.3708362579345668,-1.7495756149291957,-4.695700645446774,-5.0509786605834925,-0.7842922210693288,3,-0.0843806136228552,1.0845115578211664,21.839534759521484,2.760010015706449,20.646337509155273,-1.9433883254862792,20.512269973754886,-0.0843806136228552
5863,2003-06-06,22.664047241210934,23.26064682006836,22.576904296875,22.75789451599121,2557376.0,0.01166965208490156,-4.1000220516577865,-0.1250003175627488,80.97412797382772,67.1223566105123,-2.0765064164827436,-2.5455798113222166,-4.397129445671457,-4.853129733436752,34.84274141957614,0.8580303192138707,0.49456993683342176,2.3615921020507784,0.5153247060780615,4.207859498023495,1.43845840406442,3.284725800037137,-2.6423843183265383,79.95493561406623,15.114795823360694,0.9231336979863589,6,-1.1697349548339808,-1.5987501144409144,-4.714134693145748,-5.305706024169918,-1.2200107574462855,4,-0.0733510524058596,1.0491779956106724,22.40261650085449,1.0845115578211664,21.839534759521484,2.760010015706449,20.646337509155273,-0.0733510524058596
5864,2003-06-09,21.852941513061523,22.63053131103516,21.72557830810547,22.59031105041504,1844897.0,-0.035788212031015565,1.2131129188745324,7.857122533178574,76.54678332526123,69.030333358852,-1.0758922858219755,-1.6506904627451178,-3.488590656330132,-4.0621879137557855,34.86049495761044,0.9384689331054652,0.5720510640496208,1.4435678482055678,-0.5042303404996176,3.3913660369107532,0.46966875385297513,2.4174669425581605,-1.4426005225150504,51.50114274524338,-19.486859965412897,0.9738990943525927,6,-0.3586292266845703,-0.6937971115112305,-3.6265158653259277,-4.494600296020508,-0.4357166290283203,0,-0.030368147288591052,-4.1000220516577865,22.664047241210934,1.0491779956106724,22.40261650085449,1.0845115578211664,21.839534759521484,-0.030368147288591052
5865,2003-06-10,21.792612075805664,22.167999267578125,21.671951293945312,21.987009048461914,1614713.0,-0.0027607009893748646,-1.2769193055567716,0.2636357522361961,74.59382080580608,70.85595175583074,-0.8601092982839731,-1.5282827486342114,-3.3299525384215762,-4.01583479064039,34.48094557884016,0.4960479736328125,0.6752738670138037,1.2940837860107415,-0.7380581350924018,3.3262257071138848,0.27801282545916806,2.310154746562315,-1.0402343857165661,36.151625507063635,-38.22233351490386,1.016070960551572,6,-0.29829978942871094,-0.6234130859375,-3.4254164695739746,-4.293500900268555,-0.16088104248046875,1,-0.037219385756815715,1.2131129188745324,21.852941513061523,-4.1000220516577865,22.664047241210934,1.0491779956106724,22.40261650085449,-0.037219385756815715
5866,2003-06-11,21.705467224121094,21.83283233642578,21.484256744384766,21.83283233642578,2014961.0,-0.003998825445129639,4.473643225110818,0.6551805337519623,72.42921676975992,71.95919806358187,-0.5702113968872631,-1.3598658049358967,-3.1333279178109947,-3.942458615948482,33.95848707595569,0.3485755920410156,0.7711190503445984,1.1110809326171882,-0.9604868027912623,3.1826486680256387,0.07529706491296295,2.1468648003214135,-0.6520972384344859,12.452809929778597,-62.755603852738105,1.0357838677042255,6,-0.09384632110595703,-0.5362682342529297,-3.2762651443481445,-4.159432411193848,1.44122314453125,2,-0.0416923991354593,-1.2769193055567716,21.792612075805664,1.2131129188745324,21.852941513061523,-4.1000220516577865,22.664047241210934,-0.0416923991354593
5867,2003-06-12,21.718875885009766,21.9467887878418,21.571401596069336,21.83283233642578,1594425.0,0.0006177549992461007,1.19608565148013,0.8947226548460525,71.53848376260389,73.19495612854591,-0.3409997378972669,-1.2799876615952996,-3.0391658229183065,-3.964881259054252,33.814702355573104,0.3753871917724645,0.84075734210478,1.023604011535646,-1.061288483532767,3.108496506604059,-0.01884223599855872,2.0660502590698506,-0.40063267919734713,13.207636308974166,-58.6380456787824,1.042446247534206,6,0.05362510681152344,-0.5496768951416016,-3.2896738052368164,-4.1728410720825195,0.8982486724853551,3,-0.022222288575005078,4.473643225110818,21.705467224121094,-1.2769193055567716,21.792612075805664,1.2131129188745324,21.852941513061523,-0.022222288575005078
5868,2003-06-13,21.269750595092773,21.72557830810547,21.1759033203125,21.72557830810547,961160.0,-0.020679030180699942,1.4117664288553675,4.000016737522177,64.25533202971283,73.77968388823327,0.28759235285707874,-0.7644672463152062,-2.4954115112163997,-3.510882909271686,33.19453025117926,0.5496749877929688,0.9289506972097996,0.507445049285888,-1.5598588436017664,2.5747489421735423,-0.526206897157941,1.541096995729717,1.990896224975586,6.451634052060973,-60.239012756380895,1.0336519464438272,6,0.5396194458007812,-0.10055160522460938,-2.840548515319824,-3.7237157821655273,1.897048950195316,4,0.01638823563698999,1.19608565148013,21.718875885009766,4.473643225110818,21.705467224121094,-1.2769193055567716,21.792612075805664,0.01638823563698999
5869,2003-06-16,21.9467887878418,21.9467887878418,21.27645301818848,21.316673278808594,1920530.0,0.03183103580468072,1.1276599608913618,-1.3823545410799918,66.88568366880713,73.89569265926698,-0.18389897095462615,-1.352462481174772,-3.067354054252629,-4.169749729706048,33.257636428758246,0.677038192749027,1.0393776359162459,1.0839328765869176,-1.0095628943527544,3.1774286475265896,0.0371849911170834,2.130680762056752,1.2721631622314433,77.70271309483563,13.383844617395582,1.0467478854698355,6,0.16423225402831676,-0.7273139953613317,-3.4974765777587926,-4.400753974914554,1.4747390747070277,0,-0.02290778432039542,1.4117664288553675,21.269750595092773,1.19608565148013,21.718875885009766,4.473643225110818,21.705467224121094,-0.02290778432039542
5870,2003-06-17,21.96689987182617,22.05404281616211,21.671951293945312,21.9467887878418,1117202.0,0.0009163565649070726,2.931043956043956,0.0319165037140961,69.65987263612254,72.96549650220614,0.003364958073664326,-1.231948112113038,-2.970676556033588,-4.180164759321855,34.08911177437521,0.3820915222167969,1.1466944499060538,0.9746690750122049,-1.0515517990799097,3.0008899491043195,-0.038441362033854176,1.987779512058264,1.21119110565186,90.07641214775002,24.781054454337934,1.0131104370460573,6,0.25137519836426137,-0.6870946884155238,-3.3784933090209925,-4.420865058898922,1.8300151824951207,1,-0.02502287491636246,1.1276599608913618,21.9467887878418,1.4117664288553675,21.269750595092773,1.19608565148013,21.718875885009766,-0.02502287491636246
5871,2003-06-18,21.94008445739746,22.1881103515625,21.75909423828125,22.000415802001953,1306211.0,-0.001220719108530166,-1.0317506198823014,-2.9999051593333816,70.523385854947,71.93407853631648,0.05134250154412001,-1.0727096680038812,-2.830810977694121,-4.134184790389,35.011979496895364,0.42901611328125,1.2585194568613858,0.8288691520690925,-1.1213851849968606,2.7791234891350456,-0.1462580164638858,1.8039963206020708,1.1979627669372555,75.49652526531597,7.395143799338683,0.9751271685329769,6,0.27819061279296875,-0.6602792739868164,-3.1874446868896484,-4.229816436767578,2.466836929321289,2,-0.014054340796682774,2.931043956043956,21.96689987182617,1.1276599608913618,21.9467887878418,1.4117664288553675,21.269750595092773,-0.014054340796682774
5872,2003-06-19,21.242935180664066,21.993711471557614,21.19601249694824,21.96689987182617,1957676.0,-0.03177514097938394,1.0517268445840062,11.999810312667835,58.91471158367148,69.48303227074356,0.6332885932917343,-0.26675311881822594,-2.0222756981199943,-3.4170208284898216,35.47721683180465,0.797698974609375,1.333161104213346,0.05396099090576456,-1.7777351456199355,1.8856571274314646,-0.8618870773570855,0.9698090591686146,1.8558691655902066,6.622346840328378,-55.41431434875187,0.9158480682628499,6,0.6602821350097621,0.03687000274657848,-2.4902954101562536,-3.5326671600341832,2.7014541625976527,3,0.0896182741131335,-1.0317506198823014,21.94008445739746,2.931043956043956,21.96689987182617,1.1276599608913618,21.9467887878418,0.0896182741131335
5873,2003-06-20,21.182605743408203,21.40381622314453,21.035131454467773,21.242935180664066,1565186.0,-0.0028399765259735643,-1.075471900702214,0.08333201603937701,56.631295880980865,67.27020033249019,0.5155967820733771,-0.10628327180148034,-1.8407528418752932,-3.3280475530318796,35.60986910359454,0.3686847686767578,1.2402597793636367,-0.07340202331543111,-1.7921794238019721,1.64537537717111,-0.9327907235587034,0.7859866769278412,1.8777405823272346,12.790718833799563,-45.922070752619334,0.8593887002432712,6,0.4290151596069336,0.0971994400024414,-2.383042335510254,-3.4723377227783203,2.795299530029297,4,0.06772154622824544,1.0517268445840062,21.242935180664066,-1.0317506198823014,21.94008445739746,2.931043956043956,21.96689987182617,0.06772154622824544
5874,2003-06-23,20.84743881225586,21.182605743408203,20.71337127685547,21.11557388305664,929236.0,-0.015822743207909773,1.3333459794753115,4.444514701232745,51.913270166776705,64.75013915037582,0.7745900723650365,0.3180469802686616,-1.3838435193572707,-2.9713536744063234,35.64456056555696,0.4692344665527344,1.067324302108883,-0.454822158813478,-2.069100172256423,1.159455854629467,-1.2619611655349523,0.35231684790799633,2.1318989186288704,9.090932606300148,-44.37293919980103,0.807139006721473,6,0.603302001953125,0.43236637115478516,-2.026090145111084,-3.120412826538086,3.2109069824218714,0,0.11125398922714269,-1.075471900702214,21.182605743408203,1.0517268445840062,21.242935180664066,-1.0317506198823014,21.94008445739746,0.11125398922714269
5875,2003-06-24,20.787107467651367,21.02842903137207,20.66644859313965,20.94798851013184,850619.0,-0.0028939451578591235,1.2499881443543415,0.6000000000000133,37.23578048248988,60.83975734067914,0.7568856700565725,0.4455705712303555,-1.1969353334597201,-2.882563459074021,35.18575621994011,0.3619804382324219,0.8420679626851424,-0.5433075904846199,-2.096906670647545,1.0102914896783055,-1.3201071305660825,0.23349194959684283,2.0562722759916063,7.929414920486494,-38.63108111134271,0.776799540081463,6,0.640172004699707,0.49269771575927734,-1.9657588005065918,-3.0600814819335938,3.7538814544677734,1,0.1267333802452848,1.3333459794753115,20.84743881225586,-1.075471900702214,21.182605743408203,1.0517268445840062,21.242935180664066,0.1267333802452848
5876,2003-06-25,20.27095031738281,20.901065826416016,20.2374324798584,20.56589698791504,1956483.0,-0.024830638465298538,-2.6666613974908184,1.8333214776876565,23.848716615554622,55.54089432434034,1.17133577982095,1.0337339839678705,-0.5569410840183657,-2.346867907851834,34.46401267221586,0.6636333465576172,0.6659145236847657,-1.0715308189392125,-2.585844400180857,0.4427827623024321,-1.8286876095600348,-0.31437402831839023,2.3982749342198986,1.9084574650626387,-36.491333719620464,0.757156790620822,6,0.9418210983276403,1.0490741729736364,-1.4496016502380336,-2.5439243316650355,4.330368041992191,2,0.17394175811850743,1.2499881443543415,20.787107467651367,1.3333459794753115,20.84743881225586,-1.075471900702214,21.182605743408203,0.17394175811850743
5877,2003-06-26,20.45864486694336,20.49216079711914,20.18380546569824,20.22402572631836,1065735.0,0.009259287138580596,1.0444509079872764,-0.7954629228451051,22.44560927902269,50.895369574263654,0.8784572301158278,0.9346093832507094,-0.6221151059561549,-2.509773997764988,34.23239839477317,0.308355331420902,0.5020631891013885,-0.9096442222595229,-2.338688830078784,0.519400385559738,-1.6241665261691551,-0.19512191834989068,1.9674011074849176,22.527621135112796,-10.17719915628247,0.7145223039096306,6,0.7273130416870117,0.9183588027954102,-1.637296199798584,-2.731618881225586,3.6533279418945312,3,0.1929881742145556,-2.6666613974908184,20.27095031738281,1.2499881443543415,20.787107467651367,1.3333459794753115,20.84743881225586,0.1929881742145556
5878,2003-06-27,20.143585205078125,20.49216079711914,19.96929931640625,20.445236206054688,1266679.0,-0.015399830434238648,1.6440517756901174,-1.2857049947970864,25.621449762007217,46.31045469573033,1.1364843191316254,1.302734217712839,-0.18372493376029198,-2.1680812238903613,33.746223421331095,0.5228614807128906,0.3389331163270768,-1.215989494323729,-2.6738399066018204,0.24186091795436226,-1.9449147004627747,-0.4870642881846834,2.013391908302548,14.364540135382835,-15.3032702730609,0.7289252061390458,6,0.93511962890625,1.3004512786865234,-1.287043571472168,-2.4165592193603516,3.572889328002926,4,0.1886855839955155,1.0444509079872764,20.45864486694336,-2.6666613974908184,20.27095031738281,1.2499881443543415,20.787107467651367,0.1886855839955155
5879,2003-06-30,20.083255767822266,20.32457733154297,19.90896797180176,20.170398712158203,1123765.0,-0.002994970192329527,1.1016898474121621,0.288886640700086,25.621449762007217,41.4172965986064,1.0109887660698078,1.4011107089726629,-0.0799098736666366,-2.0831256809402987,32.64903256004079,0.4156093597412074,0.16979560890657552,-1.2548682212829583,-2.776444220340469,0.26670777777455257,-2.0156562208117137,-0.49408022175420285,1.7674464539819894,15.568902065017113,-12.730217901792777,0.760787999528755,6,0.9652833938598633,1.3607807159423828,-1.1596803665161133,-2.356229782104492,3.2645339965820312,0,0.19392520568578875,1.6440517756901174,20.143585205078125,1.0444509079872764,20.45864486694336,-2.6666613974908184,20.27095031738281,0.19392520568578875
5880,2003-07-01,20.15028953552246,20.22402572631836,19.553691864013672,20.083255767822266,1265485.0,0.0033377938554961517,5.250020006579942,-0.7692391875328314,27.69235315071596,36.65829296480296,0.73663469440638,1.3649927113151392,-0.09724430864629596,-2.1220036380225515,31.67755168925188,0.6703338623046875,0.05853022166116517,-1.163032054901123,-2.746981030686296,0.42091692088404997,-1.9550065427937113,-0.37105756700853476,1.3897352062813937,44.27855132698765,13.397687716803166,0.791974487892587,7,0.6234121322631836,1.2568798065185547,-0.9904208183288574,-2.4232635498046875,3.8678359985351527,1,0.1939454146435886,1.1016898474121621,20.083255767822266,1.6440517756901174,20.143585205078125,1.0444509079872764,20.45864486694336,0.1939454146435886
5881,2003-07-02,20.68655776977539,20.71337127685547,20.15028953552246,20.15028953552246,1191194.0,0.026613425742967767,-1.1000003556706348,7.9999715464504195,37.12373897660237,34.237073786239726,0.004307273988050753,0.7777954321725886,-0.5921164449263117,-2.62371492835409,29.104448711095255,0.5630817413330078,-0.12474187251654456,-0.5691149711608894,-2.1563477826969404,1.0181178403751616,-1.3627313769289167,0.2245014346071379,0.4959270540262324,97.68785176462075,61.904064025443624,0.7936164057680261,7,-0.20780372619628906,0.720611572265625,-1.1596808433532715,-2.6243643760681152,3.579591751098633,2,0.1863254000612593,5.250020006579942,20.15028953552246,1.1016898474121621,20.083255767822266,1.6440517756901174,20.143585205078125,0.1863254000612593
5882,2003-07-03,20.512269973754886,20.807218551635746,20.331279754638672,20.58600616455078,604772.0,-0.008425171454825242,-1.1846253518414107,-0.13749871069394234,39.85636288218266,32.373192341928814,0.07157773579643134,0.8466079365582146,-0.3728500279939517,-2.4179945970142747,26.054852549563613,0.47593879699707387,-0.3426678847004965,-0.6488854408264118,-2.1724000877282315,0.874629206075408,-1.4106427642773234,0.11287188262449988,0.37703211728490515,76.47049873023657,35.44893425726714,0.7617573234509099,7,-0.14412117004394887,0.8948993682861293,-0.9853930473327672,-2.4098558425903356,3.8477268218994105,3,0.1993464590146281,-1.1000003556706348,20.68655776977539,5.250020006579942,20.15028953552246,1.1016898474121621,20.083255767822266,0.1993464590146281
5883,2003-07-07,21.001615524291992,21.2496395111084,20.646337509155273,20.646337509155273,906113.0,0.02385623586093666,-2.396224794382288,-4.8182312010142265,36.6729831155565,30.67982711401546,-0.4985712805268889,0.23856257713303108,-0.8034719918488804,-2.868140543654107,22.574239513152627,0.7373695373535121,-0.5673550086627301,-0.07641830444335795,-1.4261781544411072,1.2733415455543913,-0.7512982294422308,0.5984616205555149,-1.4479236602783203,85.3754927375684,46.96996159387525,0.6748799249988738,7,-0.599949836730957,0.40555381774902344,-1.45965576171875,-2.8992013931274414,3.8343200683593786,0,0.14810085828627018,-1.1846253518414107,20.512269973754886,-1.1000003556706348,20.68655776977539,5.250020006579942,20.15028953552246,0.14810085828627018
5884,2003-07-08,21.189308166503906,21.22282600402832,20.84743881225586,20.84743881225586,1213571.0,0.008937057341841914,-1.1960856514801548,0.9622586810402216,39.53065903520652,30.934813619872862,-0.7070207297989697,-0.0014724901674121327,-0.9195407603493351,-3.012361317130214,20.632908704837234,0.37538719177246094,-0.6809632031392532,0.14445600509643697,-1.1568530482274717,1.4457650584203456,-0.5061985215655156,0.7951105317583895,-1.6016973495483384,96.44261751193535,61.9056569361822,0.650654526661954,7,-0.7876424789428711,0.21786117553710938,-1.637293815612793,-3.0533781051635778,3.6131114959716797,1,0.11926611037599111,-2.396224794382288,21.001615524291992,-1.1846253518414107,20.512269973754886,-1.1000003556706348,20.68655776977539,0.11926611037599111
5885,2003-07-09,20.981504440307614,21.39040946960449,20.95469284057617,21.10216522216797,1325754.0,-0.009807008542392581,-4.000076607386937,-0.35294413015098286,37.69362922507169,32.473137243152536,-0.523828002805832,0.1501475597712627,-0.6617969487026549,-2.7626020076552926,18.771017640489564,0.4357166290283203,-0.7867186760216214,-0.022792339324954725,-1.2756331712045608,1.2300484925546513,-0.649212755264756,0.6036280766148465,-1.36065304946899,67.02697714479058,36.114970674967545,0.6264204159398027,7,-0.5094537734985316,0.425664901733402,-1.1747622489929164,-2.610956192016598,4.484546661376957,2,0.11277958312421132,-1.1960856514801548,21.189308166503906,-2.396224794382288,21.001615524291992,-1.1846253518414107,20.512269973754886,0.11277958312421132
5886,2003-07-10,20.800514221191406,21.04853820800781,20.619524002075195,20.988208770751953,1042910.0,-0.008626179291915115,1.7826135365507072,1.5555555555555098,43.45238700120021,34.807223656727814,-0.290353153928411,0.2739082333197089,-0.44123250522299173,-2.545848441051419,16.952403288170242,0.42901420593261363,-0.8483950082876248,-0.1585349082946763,-1.3694144107219266,1.052344594132574,-0.7639746595083032,0.4469048429189506,-1.108880507202148,44.303776952181806,9.893012593214799,0.6054397512136258,7,-0.3284635543823242,0.6066551208496094,-0.9451723098754883,-2.4299659729003906,4.390699386596683,3,0.15468902733126333,-4.000076607386937,20.981504440307614,-1.1960856514801548,21.189308166503906,-2.396224794382288,21.001615524291992,0.15468902733126333
5887,2003-07-11,21.23623275756836,21.316673278808594,20.9345817565918,20.9345817565918,923120.0,0.020947488689152083,-1.5333350194749715,-1.6071377761518417,50.714287891859925,37.595316782267,-0.6751728865485447,-0.21062133562695706,-0.8314977949975173,-2.954038357523949,15.075325787196924,0.5161590576171875,-0.8189859230631278,0.3013157844543457,-0.8641915955025645,1.466823164411256,-0.2814379055241112,0.8840694744328026,-1.4766480133544917,80.00004948461807,41.08421979654571,0.5827536899784553,7,-0.7641820907592773,0.17093658447265625,-0.6351437568664551,-2.292548179626465,4.24322509765625,4,0.14267675429512483,1.7826135365507072,20.800514221191406,-4.000076607386937,20.981504440307614,-1.1960856514801548,21.189308166503906,0.14267675429512483
5888,2003-07-14,21.61832427978516,21.91997528076172,21.450740814208984,21.450740814208984,1342909.0,0.017992434278656377,-4.600009105187681,0.5555541504375721,60.141083827299056,41.43083167841054,-0.9231527453922475,-0.5958069646608912,-1.1569242378562201,-3.3018185877351307,14.114123969673296,0.6837425231933594,-0.6691527527932593,0.6659786224365263,-0.5306211402425944,1.862578385115647,0.06767874109696592,1.2642785037760866,-1.793506546555669,76.80412900349243,32.706368091157415,0.59829988133956,7,-0.8814907073974645,-0.21115493774414418,-0.7759137153625524,-2.433318138122562,3.90805625915527,0,0.12682169442859248,-1.5333350194749715,21.23623275756836,1.7826135365507072,20.800514221191406,-4.000076607386937,20.981504440307614,0.12682169442859248
5889,2003-07-15,21.44403648376465,21.785907745361328,21.242935180664066,21.74568748474121,1071851.0,-0.008062040043662622,1.8421073649950395,-1.8000045525938022,58.390411125760174,44.841727008971006,-0.5984748995634739,-0.48603455362942327,-0.9456292149983625,-3.0923861663336183,12.752290938527135,0.5429725646972621,-0.5232537951111844,0.5168284416198716,-0.6109543806274438,1.644611263867187,-0.0470629695037843,1.0807198527435276,-1.4935092976832252,63.4020278346932,14.12076574758008,0.5638914111236577,7,-0.4089040756225586,-0.3519248962402344,-0.1642317771911621,-1.8467741012573242,4.008607864379883,1,0.15817447015885944,-4.600009105187681,21.61832427978516,-1.5333350194749715,21.23623275756836,1.7826135365507072,20.800514221191406,0.15817447015885944
5890,2003-07-16,21.417224884033203,21.58480834960937,21.182605743408203,21.55129051208496,1089902.0,-0.0012503056386676814,3.000000000000106,0.4444395265314381,66.73190771889816,48.13152353589277,-0.4168895014301768,-0.5296711832776602,-0.8779012858086723,-3.0351526096236086,11.17351698439909,0.4022026062011683,-0.3747483580936368,0.5175005912780755,-0.527341096277798,1.562342278833949,-0.004920252499861277,1.0399214350560122,-1.3485308122709618,61.34031278462799,5.816100001809296,0.5224208437779364,7,-0.2915973663330078,-0.5463237762451172,-0.09049654006958008,-1.819962501525879,4.249927520751957,2,0.15805944966129037,1.8421073649950395,21.44403648376465,-4.600009105187681,21.61832427978516,-1.5333350194749715,21.23623275756836,0.15805944966129037
5891,2003-07-17,21.631731033325195,21.785907745361328,21.216123580932614,21.35018920898437,2225452.0,0.010015590276213127,-1.073174709476819,-2.100029876652134,66.9902832160472,51.14640357298882,-0.5400112284770486,-0.809991549290551,-1.050099815007023,-3.2102952915008736,9.472285382214082,0.5697841644287145,-0.20370522314030737,0.7474244117736824,-0.24031918660095997,1.7351680101483247,0.2535526125863612,1.2412962109610035,-1.451960089022986,70.74831117047006,10.59377697027439,0.49387179918732077,7,-0.3619813919067383,-0.7608299255371094,-0.2999753952026367,-2.034468650817871,3.834320068359375,3,0.17725442603055375,3.000000000000106,21.417224884033203,1.8421073649950395,21.44403648376465,-4.600009105187681,21.61832427978516,0.17725442603055375
5892,2003-07-18,23.146690368652344,23.327680587768555,21.9534912109375,21.9534912109375,2720130.0,0.07003412408342391,-1.3033696729435085,4.238088463440523,82.27669416093289,56.213482578030636,-1.8349431569193975,-2.292553947524727,-2.5001693539744423,-4.677966524854558,9.296262472188044,1.6959495544433594,0.0060507954221087346,2.1671959877014153,0.7572441922161062,3.5771477831867244,1.4622200899587625,2.872171885444068,-2.8625071641625652,91.56252195152747,24.55769664463365,0.7049758977426538,7,-1.1730880737304688,-1.7060041427612305,-1.7562804222106934,-3.5494279861450195,2.1919975280761754,4,0.08832896654221689,-1.073174709476819,21.631731033325195,3.000000000000106,21.417224884033203,1.8421073649950395,21.44403648376465,0.08832896654221689
5893,2003-07-21,22.61712455749512,22.985809326171875,22.61042022705078,22.979106903076172,2068964.0,-0.022878683851684345,1.0000101620336261,-0.3033712714600821,74.73822832858303,60.12543472173914,-1.1757621131784823,-1.739175675610234,-1.9003726533869845,-4.0993235617908645,9.388317589376667,0.5362701416015625,0.1465708094259277,1.5659042358398487,-0.02224367386560644,3.154052145545304,0.7718302809871211,2.3599781906925763,-2.0894615623430397,66.87500055573504,-6.361991713556236,0.7940739548527284,7,-0.6435222625732457,-1.1764383316040075,-1.1462745666503942,-3.0198621749877965,2.4467239379882777,0,0.12655602132150512,-1.3033696729435085,23.146690368652344,-1.073174709476819,21.631731033325195,3.000000000000106,21.417224884033203,0.12655602132150512
5894,2003-07-22,23.16679954528809,23.26064682006836,22.76459884643555,22.82492828369141,1486270.0,0.02430348678478711,-1.1449325564228978,-0.9444418098565296,76.91388211205023,64.4832405980701,-1.5817710029912426,-2.2200013453810676,-2.389269644589728,-4.600080040797401,10.104363727627874,0.6435222625732386,0.31110496365015194,1.9996111869812054,0.15594822502458072,3.84327414893783,1.077779706002893,2.921442667959518,-2.4151351427266903,92.49997999354474,14.955522284727735,0.9218314809783131,7,-1.1931972503662145,-1.7261133193969762,-1.6775150299072301,-3.5695371627807653,2.0445232391357386,1,0.10185183279372123,1.0000101620336261,22.61712455749512,-1.3033696729435085,23.146690368652344,-1.073174709476819,21.631731033325195,0.10185183279372123
5895,2003-07-23,23.421527862548828,23.488561630249023,22.865148544311523,23.173503875732425,1779855.0,0.010995403865034392,2.263161047492587,0.7254894303137048,75.69270640715803,68.06549830984318,-1.6248538944383846,-2.3897708096488905,-2.5885154183121415,-4.803269752832719,11.002185357638266,0.6234130859375,0.4725016154615389,2.122618484497071,0.03323333780804205,4.2120036311861,1.0779259111525583,3.1673110578415837,-2.463782165170855,97.05013882687098,21.14267001548761,1.0446925733445138,7,-1.209956169128418,-1.9004011154174805,-1.7562799453735352,-3.824265480041504,1.7026519775390625,2,0.08672006785874431,-1.1449325564228978,23.16679954528809,1.0000101620336261,22.61712455749512,-1.3033696729435085,23.146690368652344,0.08672006785874431
5896,2003-07-24,23.79691505432129,24.339887619018555,23.42823028564453,23.49526405334473,2307799.0,0.01602744252960142,-3.184615788690346,1.2162170475868253,79.73302605235332,71.28980254989801,-1.710366359591415,-2.621882733657408,-2.8957826772420603,-5.123341943389711,12.848005584417407,0.9183597564697266,0.6334100226767809,2.3217074394226067,0.013918338177173695,4.62949654066804,1.1678128887998902,3.475601990045323,-2.5860877636562094,77.2471764180252,1.3526431614785963,1.1538945506227163,7,-1.0356683731079102,-1.8501253128051758,-2.047874927520752,-4.199652671813965,1.6892452239990199,3,0.07859158828758583,2.263161047492587,23.421527862548828,-1.1449325564228978,23.16679954528809,1.0000101620336261,22.61712455749512,0.07859158828758583
5897,2003-07-25,24.40692138671875,24.487361907958984,23.41482353210449,23.79691505432129,1891590.0,0.02563384081529052,1.782607189602327,2.0222254539936504,80.16628824218986,73.51482526266365,-2.0375859536893763,-3.078778326761853,-3.4263669571059125,-5.665147806410957,14.909582888986774,1.0725383758544957,0.853949072654423,2.7342999458312995,0.13551150379476695,5.333088387867832,1.4349057248130315,4.033694166849568,-2.8206068566512528,95.71427700399772,20.150747267804036,1.2993942210182667,7,-1.5719375610351562,-2.386394500732422,-2.657881259918213,-4.809659004211426,1.2401199340820312,4,0.04339464605897225,-3.184615788690346,23.79691505432129,2.263161047492587,23.421527862548828,-1.1449325564228978,23.16679954528809,0.04339464605897225
5898,2003-07-28,23.94438934326172,24.40692138671875,23.85724449157715,24.40692138671875,1789104.0,-0.018950855625270435,1.3768164948453607,-0.7582413802807213,73.27294803521677,75.1684404748255,-1.35264809413966,-2.4421078577567243,-2.895497451376599,-5.1403727460952595,16.931537394533596,0.5496768951416016,1.066788162470722,2.081727695465087,-0.6007987443985705,4.764254135328745,0.7404644755332583,3.422990915396916,-1.9519281802894142,68.48245839348816,-4.2565950435039355,1.3412632199318286,7,-1.109405517578125,-1.9238624572753906,-2.3528780937194824,-4.3471269607543945,1.6758384704589844,0,0.05823070003909603,1.782607189602327,24.40692138671875,-3.184615788690346,23.79691505432129,2.263161047492587,23.421527862548828,0.05823070003909603
5899,2003-07-29,23.9779052734375,24.21252250671387,23.689661026000977,23.95779609680176,1257877.0,0.0013997404442145367,1.1369910000506545,-0.04347628865978613,76.07935411234777,76.20704562965324,-1.1051547896619596,-2.286095378028314,-2.8590936244844265,-5.105788288490388,18.848216765287845,0.5228614807128942,1.2377091992255629,1.920511150360106,-0.7834940290667127,4.624516329786925,0.5685085606466949,3.272513740073517,-1.6361580061670615,68.59496747234297,-4.665589932646597,1.35200258971341,7,-1.1261625289916992,-1.9573783874511719,-2.5321922302246094,-4.380642890930176,1.5350685119628906,1,0.045289328223716785,1.3768164948453607,23.94438934326172,1.782607189602327,24.40692138671875,-3.184615788690346,23.79691505432129,0.045289328223716785
5900,2003-07-30,24.05834579467773,24.239337921142575,23.79691505432129,24.09856605529785,998455.0,0.0033547768382145016,1.7499836985838901,-2.000094849663814,78.85986077318194,77.52588758044598,-0.8622258666770115,-2.169999283122344,-2.849301556283738,-5.119216990519103,20.345740277590654,0.4424228668212855,1.3546506224939883,1.8055488586425739,-0.8829617267624101,4.494059444047558,0.46129356594008186,3.149804151345066,-1.4162124777108964,59.99992886599935,-16.224375575301295,1.3442552927024918,7,-0.8379192352294886,-2.0378189086914027,-2.6930727958679164,-4.461083412170407,1.36078071594239,2,0.047924200590763855,1.1369910000506545,23.9779052734375,1.3768164948453607,23.94438934326172,1.782607189602327,24.40692138671875,0.047924200590763855
5901,2003-07-31,24.54098892211914,24.936485290527344,24.09856605529785,24.09856605529785,1508498.0,0.020061359644609533,-2.7878658544471606,-10.999999999999028,79.03416513562227,77.1656065776337,-0.9932421724150977,-2.476019032210658,-3.2400781483416594,-5.521514354866987,22.907330198052584,0.8781394958496129,1.521339220147393,2.095470428466797,-0.6717553915866432,4.862696248520237,0.7118575184400768,3.479083338493517,-1.6405236024134062,74.0089171447589,-1.6659950038039142,1.38361291002672,7,-0.7675361633300781,-2.295900344848633,-3.1874465942382812,-4.943726539611816,0.7909946441650391,3,0.023763953433967533,1.7499836985838901,24.05834579467773,1.1369910000506545,23.9779052734375,1.3768164948453607,23.94438934326172,0.023763953433967533
5902,2003-08-01,24.601318359375,24.715274810791016,24.12537956237793,24.500768661499023,1031274.0,0.0024583132100877148,2.5918564070402823,0.22727057170078938,77.77778172473788,77.50333473276201,-0.9225492444311421,-2.33396368042915,-3.210051852882593,-5.496157226727178,25.575376576261366,0.5898952484130859,1.6826906071330967,1.9513474464416518,-0.8186921275650967,4.7213870204484,0.5663276594382793,3.3363672334450243,-1.3750898443378077,73.11835030098135,-2.314015081482779,1.3850197870033736,8,-0.7507762908935547,-2.356229782104492,-3.3349204063415527,-5.004055976867676,0.4826412200927699,4,0.035967256145365,-2.7878658544471606,24.54098892211914,1.7499836985838901,24.05834579467773,1.1369910000506545,23.9779052734375,0.035967256145365
5903,2003-08-04,24.11197280883789,24.500768661499023,23.877355575561523,24.500768661499023,1503873.0,-0.019891029553326,2.2068916459397276,-3.8667033404784035,73.46698489105248,77.12034615265114,-0.22223005817649977,-1.6860973820707308,-2.6391442048857776,-4.922565555293772,27.543589780669862,0.7239627838134766,1.8359330837286834,1.3064840316772468,-1.4228488087963171,4.035816872150811,-0.058182388559536946,2.6711504519140306,-0.6121032097222745,33.8709948829347,-41.30340774328845,1.3646664202367824,8,-0.21115589141845703,-1.8668842315673828,-2.8304920196533203,-4.514710426330566,0.20780372619628906,0,0.0636641607110735,2.5918564070402823,24.601318359375,-2.7878658544471606,24.54098892211914,1.7499836985838901,24.05834579467773,0.0636641607110735
5904,2003-08-05,23.71647453308105,24.15889549255371,23.63603591918945,24.132083892822266,1141219.0,-0.01640256808898999,1.2285732867775432,1.0689655172413886,68.99222803233565,76.37584855544866,0.28992841642679323,-1.1505520561612776,-2.167591157600693,-4.453577589909845,29.440129432587465,0.5228595733642614,1.7637104257969192,0.7846274375915492,-1.8624166385899024,3.4316715137730007,-0.5388946004991766,2.108149475682275,1.2200107574462926,6.185447558704021,-67.8167244601947,1.3235220380907264,8,0.45917987823486683,-1.4713859558105433,-2.4551038742065394,-4.099102020263668,0.7641830444335973,1,0.08027134378611755,2.2068916459397276,24.11197280883789,2.5918564070402823,24.601318359375,-2.7878658544471606,24.54098892211914,0.08027134378611755
5905,2003-08-06,23.347789764404297,23.72988128662109,23.213722229003906,23.69636535644531,1201637.0,-0.015545513232267827,1.4838777776758185,0.8387096774193391,63.822882056674345,74.608054778151,0.7230945731830687,-0.6276832719391692,-1.7352922831545818,-4.0110883926848295,30.903036468810807,0.516159057617184,1.7552275738241292,0.29762840270996094,-2.1890395280708432,2.784296333490765,-0.9457055626804411,1.540962368100363,1.5626865386962905,7.782122707102557,-63.879156475065486,1.2433339653904028,8,0.7273139953613281,-1.102701187133789,-2.101501941680908,-3.656680107116699,1.1194610595703125,2,0.0927361451702422,1.2285732867775432,23.71647453308105,2.2068916459397276,24.11197280883789,2.5918564070402823,24.601318359375,0.0927361451702422
5906,2003-08-07,24.018125534057614,24.199115753173828,23.421527862548828,23.595813751220703,1626946.0,0.028710887686478115,-1.0173938861603553,-1.2115357256202348,58.12498466172023,72.1590210469877,0.09771296097436633,-1.1010557103447312,-2.3266460475064967,-4.615923563101493,33.195777757058146,0.8513259887695312,1.6968504628714136,0.8070836067199672,-1.4746562139822679,3.088823427422202,-0.33378630363115036,1.9479535170710847,0.8244806060791063,53.57143764464959,-14.92918557420316,1.1408699103511168,8,0.056978225708011365,-1.4747381210327113,-2.9276900291442836,-3.8544292449951136,0.1943969726562571,3,0.058330987344366036,1.4838777776758185,23.347789764404297,1.2285732867775432,23.71647453308105,2.2068916459397276,24.11197280883789,0.058330987344366036
5907,2003-08-08,24.266149520874023,24.266149520874023,23.99131202697754,24.09186363220215,1076028.0,0.010326533869793986,2.1538697250919276,0.4126948282169555,66.2268992606562,71.37612673870319,-0.19263734227942209,-1.170457203804446,-2.4883682234082585,-4.798480374098972,35.23111011511975,0.2748374938964844,1.6457252688513115,0.9036117553710952,-1.2231332194103928,3.030356730152583,-0.1597607320196488,1.9669842427618391,0.5113012628173834,81.77073222058054,12.524798530328624,1.0633724873907437,8,-0.19104576110839844,-1.6322669982910156,-3.323187828063965,-3.549427032470703,0.4357185363769531,4,0.04392266867445582,-1.0173938861603553,24.018125534057614,1.4838777776758185,23.347789764404297,1.2285732867775432,23.71647453308105,0.04392266867445582
5908,2003-08-11,24.359996795654297,24.594615936279297,24.205820083618164,24.30636978149414,1046491.0,0.003867415170237143,-2.0526544365406214,0.30769567501313255,62.89854140146034,69.91159199304903,-0.2473415123192204,-1.1050292134242419,-2.505145520023497,-4.825114966194928,36.67258142481824,0.3887958526611328,1.5352477579605868,0.8603754043579102,-1.1428464907904825,2.863597299506303,-0.14123554321628617,1.8619863519321065,0.35490484584961024,83.00961620804821,16.01508993132964,1.0016109475741968,8,-0.2848930358886719,-1.5819921493530273,-3.4723377227783203,-3.6432743072509766,0.20780372619628906,0,0.029719330010036238,2.1538697250919276,24.266149520874023,-1.0173938861603553,24.018125534057614,1.4838777776758185,23.347789764404297,0.029719330010036238
5909,2003-08-12,24.83593559265137,24.86945152282715,24.239337921142575,24.359996795654297,1788507.0,0.019537720016530535,1.3209858328679,8.874982216531578,64.59196600362776,68.32627035198746,-0.6579607094390276,-1.3848270976094597,-2.9031618267230854,-5.2269660811493175,38.6470896093234,0.6301136016845739,1.3789384020799211,1.1667192459106488,-0.6712614922128388,3.0046999840341364,0.24772887684890676,2.085709614972391,-1.6222133636474645,97.97576027066683,33.34621423361483,0.9189903690617429,8,-0.7608318328857457,-2.057930946350101,-3.9315180778503453,-4.089047431945804,0.06703376770018821,1,-0.02078275069169999,-2.0526544365406214,24.359996795654297,2.1538697250919276,24.266149520874023,-1.0173938861603553,24.018125534057614,-0.02078275069169999
5910,2003-08-13,24.802419662475586,25.043739318847656,24.72868156433105,24.90296936035156,988460.0,-0.0013494933601656545,-1.5405230818920328,-0.21126602519145168,61.160721468681096,66.34033216677177,-0.5674742166192885,-1.1433158732197448,-2.7948283299661227,-5.1277960195556105,40.8875893576513,0.3150577545166051,1.2932021587597191,0.9639435768127456,-0.6045642418964761,2.532451395521967,0.17968966745813475,1.7481974861673564,-1.5555828475952147,85.12403204680507,21.177994329290797,0.7842539093546099,8,-0.6736888885498047,-1.9707880020141602,-3.8980021476745605,-4.0555315017700195,0.11395645141601562,2,-0.012973011881084462,1.3209858328679,24.83593559265137,-2.0526544365406214,24.359996795654297,2.1538697250919276,24.266149520874023,-0.012973011881084462
5911,2003-08-14,25.46605110168457,25.53978729248047,24.75549507141113,24.822528839111328,1559517.0,0.026756721652162696,-1.0172389687034622,-6.400041732268754,61.61763924392,64.54476078001423,-1.2137218673422936,-1.5862910410682112,-3.4128543699544664,-5.707226425263844,43.10988331315302,0.7842922210693395,1.206358834548471,1.4358590126037605,0.08015326283028656,2.7915647623772344,0.7580061377170253,2.1137118874904957,-2.1473381866455092,95.23814216225472,33.85192971085199,0.6778528748867365,8,-1.0892963409423828,-2.3863954544067383,-4.5264410972595215,-4.719162940979004,-0.8580303192138672,3,-0.03922085421574806,-1.5405230818920328,24.802419662475586,1.3209858328679,24.83593559265137,-2.0526544365406214,24.359996795654297,-0.03922085421574806
5912,2003-08-15,25.19121360778809,25.499568939208984,25.043739318847656,25.43923759460449,672051.0,-0.010792309054869498,1.4727208765739945,-0.3854163270507994,64.26380361404827,63.52218508256932,-0.9458771006573095,-1.212600099644984,-3.112817412739826,-5.3527844562614035,43.82226453380629,0.4558296203613281,1.0908693024957472,1.0587953567504904,-0.3244576963997581,2.442048409900739,0.36716883017536617,1.7504218833256147,-1.739236230102545,73.86939631074846,12.828063735951034,0.691626526575124,8,-0.814458847045902,-1.9540290832519567,-4.251603603363041,-4.404105186462406,-0.37538909912110086,4,-0.03885049431567078,-1.0172389687034622,25.46605110168457,-1.5405230818920328,24.802419662475586,1.3209858328679,24.83593559265137,-0.03885049431567078
5913,2003-08-18,25.47945785522461,25.53308486938477,25.204620361328125,25.33868789672852,1350816.0,0.011442253315950168,1.6486511427604191,-0.5675659048263577,66.23188967578531,63.21548082073039,-1.13958364283328,-1.3443353396550037,-3.380421198755027,-5.556264111882921,44.58239334667887,0.3418712615966797,0.9405215717729263,1.2039229393005364,-0.10975818159834816,2.517604060199421,0.5470823788510941,1.8607634997499787,-1.9022118826513683,95.36087766386532,33.817854037119375,0.656840560449442,8,-1.1027030944824219,-2.1182613372802734,-4.5398478507995605,-4.41416072845459,-1.4144096374511683,0,-0.030518302327778413,1.4727208765739945,25.19121360778809,-1.0172389687034622,25.46605110168457,-1.5405230818920328,24.802419662475586,-0.030518302327778413
5914,2003-08-19,25.52638053894043,25.66715240478516,25.43923759460449,25.499568939208984,1283536.0,0.0018415887803593378,-2.0909090909090384,0.19046393149423277,65.9853993374664,63.45576051859618,-1.008864964326758,-1.2705628001793876,-3.379584251296393,-5.51653955186508,45.18636940489178,0.22791481018067117,0.8021783134601108,1.1328665733337395,-0.1853691249762015,2.4511022716436806,0.473748724178769,1.79198442248871,-1.8313820871727557,84.99986789396533,22.300738260854544,0.6591178491549702,8,-0.9820404052734375,-2.10150146484375,-4.454379081726074,-4.46108341217041,-1.789794921875,1,-0.03755252397132969,1.6486511427604191,25.47945785522461,1.4727208765739945,25.19121360778809,-1.0172389687034622,25.46605110168457,-0.03755252397132969
5915,2003-08-20,25.45264434814453,25.56660079956055,25.392314910888672,25.53308486938477,1272646.0,-0.002888626951377371,1.3636410667631718,-3.000213416803149,60.89743005143545,63.763810006342304,-0.6762735432943785,-1.0928915408910704,-3.2560156545325967,-5.355919297383725,45.5936981236302,0.17428588867187855,0.7166579877450872,0.9575745582580559,-0.35832168754738447,2.2734708040634963,0.29962643535533573,1.6155226811607761,-1.5998735801354584,76.4705390075965,14.574041607724354,0.6579481229027196,8,-0.6234121322631836,-2.0277652740478516,-4.389022350311279,-4.387347221374512,-1.5685844421386719,2,-0.021595987445329756,-2.0909090909090384,25.52638053894043,1.6486511427604191,25.47945785522461,1.4727208765739945,25.19121360778809,-0.021595987445329756
5916,2003-08-21,25.66715240478516,25.77440452575684,25.33868789672852,25.620227813720703,1098107.0,0.008427731661455606,2.333347925056817,-0.5833451889790102,62.28748822494126,63.32609766904065,-0.706571452040702,-1.2227954066201967,-3.414361897732377,-5.476383298256895,45.46247738431227,0.4357166290283203,0.6931587781314938,1.0785707473754904,-0.29305810761064066,2.4501996023616215,0.39275631988242665,1.7643851748685542,-1.669231105834001,85.32130448288741,23.81800376307234,0.6858144274930652,8,-0.6770401000976598,-2.1718883514404332,-4.668888092041019,-4.508008003234867,-1.5082569122314489,3,-0.029250470759412672,1.3636410667631718,25.45264434814453,-2.0909090909090384,25.52638053894043,1.6486511427604191,25.47945785522461,-0.029250470759412672
5917,2003-08-22,25.46605110168457,26.0023193359375,25.40572166442871,25.74088859558105,1429135.0,-0.007834967429542261,-2.016956509158251,-5.857003495650241,66.72186233806977,63.7509111064417,-0.3546610776521746,-0.9889841053345059,-3.1587099283232973,-5.183593256103947,45.29257555094199,0.5965976715087891,0.7389837163606288,0.8245129585266113,-0.5984085383076945,2.247434455360917,0.11305221010945843,1.5359737069437642,-1.2904814800528435,32.773107234400705,-30.89429240575864,0.7114607484171529,8,-0.34522247314453125,-1.4881458282470703,-4.395725727081299,-4.296852111816406,-1.7562808990478516,4,-0.03369310443098528,2.333347925056817,25.66715240478516,1.3636410667631718,25.45264434814453,-2.0909090909090384,25.52638053894043,-0.03369310443098528
5918,2003-08-25,25.33868789672852,25.46605110168457,25.030332565307614,25.392314910888672,1107654.0,-0.005001293857751943,3.333364948688314,0.195122628284304,71.45392602353691,64.51335110865382,-0.08255224654006099,-0.7924363177174882,-2.962672446400223,-4.96927463616721,44.78569977009011,0.4357185363769567,0.795264613906479,0.6274348258972218,-0.7882777111685222,2.0431473629629657,-0.08042144263565021,1.3352910944300938,-0.9439083093800988,31.724231310378737,-37.59434851637195,0.7078562685328724,8,0.026812553405758166,-1.0323181152343786,-3.631543636322025,-4.1359720230102575,-1.0859451293945348,0,-0.020634982765979637,-2.016956509158251,25.46605110168457,2.333347925056817,25.66715240478516,1.3636410667631718,25.45264434814453,-0.020634982765979637
5919,2003-08-26,25.0638484954834,25.117475509643555,24.83593559265137,25.07055282592773,1245794.0,-0.01084663114227813,4.600015175370303,0.12501778346842973,73.2727219112153,65.85912893560206,0.254812755424517,-0.4554189575384058,-2.6427628150578855,-4.607874092435747,44.44151140136504,0.5027523040771484,0.7857035053039354,0.29829826354980327,-1.0818398186794447,1.6784363457790512,-0.39177077756481893,0.9883673046644255,-0.47616413830428783,19.540130265354502,-55.184554264633505,0.6900690411146233,8,0.31505870819091797,-0.680389404296875,-3.3567042350769043,-3.8611326217651367,-0.5496749877929688,1,-0.039850236003858064,3.333364948688314,25.33868789672852,-2.016956509158251,25.46605110168457,2.333347925056817,25.66715240478516,-0.039850236003858064
5920,2003-08-27,25.211322784423828,25.2984676361084,24.9163761138916,24.936485290527344,845397.0,0.005883944317928824,-1.4255478871534084,-40.99402560457364,68.85592875499069,66.66338332572103,0.19158875772053818,-0.5397600012724482,-2.743172298807302,-4.662448458511946,44.12479129445411,0.3820915222167969,0.8068422757176172,0.388123703002929,-0.9636640103313603,1.7399114163372182,-0.28777015366421566,1.0640175596700736,-0.4538822297937095,32.18384977784879,-43.34872801472574,0.675893856667145,8,0.20780467987060547,-0.7775888442993164,-3.504178524017334,-4.008606910705566,-0.060329437255859375,2,-0.058495033361340654,4.600015175370303,25.0638484954834,3.333364948688314,25.33868789672852,-2.016956509158251,25.46605110168457,-0.058495033361340654
5921,2003-08-28,25.12417984008789,25.24484062194824,24.66835021972656,25.218027114868164,805268.0,-0.0034565002828719216,6.818181818182195,-0.3414645994975502,64.28572789555479,66.66581935699953,0.25159536791023385,-0.4286634709892425,-2.6081423103645918,-4.48485908266256,43.082522261380305,0.5764904022216797,0.7807288410787905,0.271821212768554,-1.0794946266508134,1.6231370521879214,-0.4038367069411315,0.9474791324782394,0.8781394958496094,34.17092755910933,-38.89655481677606,0.6756579197096839,8,0.21115493774414062,-0.5161590576171875,-3.2578306198120117,-3.79074764251709,0.19439697265625,3,-0.04935961858159077,-1.4255478871534084,25.211322784423828,4.600015175370303,25.0638484954834,3.333364948688314,25.33868789672852,-0.04935961858159077
5922,2003-08-29,25.48616027832031,25.50627136230469,25.15099334716797,25.204620361328125,855691.0,0.01440765193277449,1.2083274055104773,-2.9999796760359763,67.213116665792,66.77484457811138,-0.07168554305813402,-0.759916166865299,-2.894567489681254,-4.751336333520335,42.08761012677883,0.3820915222168004,0.7943205421227795,0.5895595550537074,-0.7848911425336915,1.9640102526411063,-0.09766579373999207,1.2767849038474068,0.48947967529297287,97.59988345412745,24.72465526188057,0.687225348793699,8,-0.1508255004882777,-0.8781394958496058,-3.132142066955563,-3.6667346954345668,-0.020109176635738635,4,-0.0520778638787589,6.818181818182195,25.12417984008789,-1.4255478871534084,25.211322784423828,4.600015175370303,25.0638484954834,-0.0520778638787589
5923,2003-09-02,25.64704132080078,25.79451560974121,25.157695770263672,25.586711883544922,1467325.0,0.0063124864916321854,2.5849099147464942,0.21428377865698606,63.71882115428904,66.52300255775835,-0.23053854975676913,-0.8431245746602087,-2.9745211400723583,-4.810741821066344,41.689679764309304,0.6368198394775391,0.760432740889275,0.6736871719360344,-0.6876583915239998,2.0350327353960687,-0.006985609793982661,1.3543599536660516,0.30245283813476576,86.90473972579544,16.493857402367937,0.6806727817300179,9,-0.31170654296875,-1.0390205383300781,-3.2192859649658203,-3.753878593444824,-0.020111083984371447,1,-0.07553585202800206,1.2083274055104773,25.48616027832031,6.818181818182195,25.12417984008789,-1.4255478871534084,25.211322784423828,-0.07553585202800206
5924,2003-09-03,25.620227813720703,25.948692321777344,25.620227813720703,25.62693023681641,2110883.0,-0.0010454814941297519,-97.01365964712578,-0.11109705975345756,63.863616522512324,66.85257883232245,-0.21122546158210653,-0.7023855184894572,-2.8546181836020708,-4.680615189314615,41.83558645813588,0.3284645080566406,0.7347412383315763,0.5516860008239739,-0.7015606142991011,1.804932615947049,-0.0749373067375636,1.1783093083855114,-0.9518775939941442,74.34556689727508,5.556380581275349,0.6266233075615373,9,-0.2848930358886719,-1.01220703125,-3.192472457885742,-3.727065086364746,0.11395645141601562,2,-0.053375210256888295,2.5849099147464942,25.64704132080078,1.2083274055104773,25.48616027832031,6.818181818182195,25.12417984008789,-0.053375210256888295
5925,2003-09-04,25.51297378540039,25.640338897705078,25.07055282592773,25.52638053894043,1755091.0,-0.004186302678498177,3.722176995487016,2.000284575980727,50.98037496622626,65.59623291468745,-0.1056209102417931,-0.4475504579039722,-2.6516567471546217,-4.468124384624751,42.39402392420081,0.5697860717773473,0.6681983523783721,0.3361727714538567,-0.6331036483629973,1.3054491912707107,-0.1484654384545685,0.8208109813622819,-0.8190167236328172,65.96858482752054,0.5033257782301774,0.4846382099084265,9,-0.17763900756835938,-0.9049530029296875,-3.076838970184326,-3.6198110580444336,0.22121047973632812,3,-0.03914872041617967,-97.01365964712578,25.620227813720703,2.5849099147464942,25.64704132080078,1.2083274055104773,25.48616027832031,-0.03914872041617967
5926,2003-09-05,25.41912651062012,25.66044807434082,25.3051700592041,25.472753524780273,1564888.0,-0.0036784137972176723,-1.5238198471627553,3.999999999999735,55.15148536535314,64.31063547327449,-0.056609062097567886,-0.25651369446369543,-2.444579464866969,-4.268196564819373,42.53780181117094,0.35527801513671875,0.5947079186190294,0.17227544784546112,-0.6330570807135558,0.977607976404478,-0.23039081643404558,0.5749417121249678,-0.7000747436523511,39.69456861237516,-23.686977150278885,0.4026662642795083,9,-0.11060523986816762,-0.8111057281494176,-2.7986497879028356,-3.5259637832641637,0.509454727172848,4,-0.010548480623050804,3.722176995487016,25.51297378540039,-97.01365964712578,25.620227813720703,2.5849099147464942,25.64704132080078,-0.010548480623050804
5927,2003-09-08,25.33198356628418,25.472753524780273,25.17110252380371,25.33198356628418,967724.0,-0.003428243071198045,1.1428648853720667,-0.0,46.33332290033549,61.519457348474326,0.010634826516454865,-0.09004357907265259,-2.248935446261868,-4.077399788343502,42.5260960805401,0.3016510009765625,0.5562120894266087,0.03184080123901367,-0.6281965510751917,0.691878153553219,-0.298177874918089,0.36185947739611635,-0.5883389882202188,29.77098076012522,-28.34407863761617,0.3300186761571023,9,-0.023462295532226562,-0.7239627838134766,-2.3227128982543945,-3.214259147644043,0.5429725646972656,0,-0.0005292421536970959,-1.5238198471627553,25.41912651062012,3.722176995487016,25.51297378540039,-97.01365964712578,25.620227813720703,-0.0005292421536970959
5928,2003-09-09,25.08395957946777,25.33868789672852,25.043739318847656,25.3051700592041,642514.0,-0.009790942196351349,1.046504856938647,-100.0,40.000017244620075,57.82249016329708,0.24443015485508113,0.22661761103742606,-1.882898519943243,-3.7251486134976695,42.11895638117484,0.2949485778808629,0.4822904020344474,-0.25238132476806996,-0.756258675338394,0.25149602580225405,-0.5043200000532302,-0.0004426494829097294,-0.31621404652954155,4.44445849562407,-48.193257647325666,0.2519386752851614,9,0.22456169128418324,-0.47593879699706676,-2.0361442565917933,-2.9260158538818324,1.3942985534668004,1,0.015232504302453043,1.1428648853720667,25.33198356628418,-1.5238198471627553,25.41912651062012,3.722176995487016,25.51297378540039,0.015232504302453043
5929,2003-09-10,24.31977653503418,24.9834098815918,24.27285385131836,24.9834098815918,1184630.0,-0.03046500860490564,1.141411470533277,3.0000086223248914,30.484992853739925,53.55905284093588,0.9967900857556451,1.0014958275270907,-1.0052043429469322,-2.9005825929673534,40.94632652450001,0.8111057281494105,0.38066048522176743,-0.9907564163207994,-1.6356824354505015,-0.3458303971910972,-1.3132194258856487,-0.6682934067559501,1.628915786743164,3.3815854042411053,-44.33125278836886,0.3224630095648506,9,0.7909965515136719,0.28824424743652344,-1.246823787689209,-2.104853630065918,2.1517772674560547,2,0.05374859016073574,1.046504856938647,25.08395957946777,1.1428648853720667,25.33198356628418,-1.5238198471627553,25.41912651062012,0.05374859016073574
5930,2003-09-11,24.48065757751465,24.701868057250977,24.40021705627441,24.487361907958984,1066630.0,0.006615235228362826,-2.59996813220571,0.010102461666690564,29.176472005993304,49.65802440876238,0.8061386350723616,0.8593315840860178,-1.0505254767514458,-2.997284398720275,39.56422630114267,0.3820915222167969,0.26873317923289264,-0.8137872695922859,-1.5247544296925142,-0.10282010949205755,-1.1692708496423982,-0.4583036895421735,1.4345179748535166,14.975828145468242,-26.823975647909315,0.3554835800501137,9,0.6301155090332031,0.1273632049560547,-1.2702860832214355,-2.2355690002441406,1.5350685119628906,3,0.05120478008619456,1.141411470533277,24.31977653503418,1.046504856938647,25.08395957946777,1.1428648853720667,25.33198356628418,0.05120478008619456
5931,2003-09-12,24.46725082397461,24.49406433105469,24.09856605529785,24.33318328857422,787665.0,-0.0005476467900255022,3.2142755523035995,-19.997155049786628,31.234263606672044,45.66037406886017,0.8007698248978485,0.8369868309326591,-0.9366201802237626,-2.926831242379116,37.76214976011409,0.3954982757568395,0.16548495842333466,-0.7772540092468248,-1.5727577005383573,0.018249682044707782,-1.1750058548925892,-0.37950216360106026,1.4150782943725595,26.829291989951003,-15.446744551848724,0.39775184564576554,9,0.5563783645629883,0.2446727752685547,-1.307154655456543,-2.2221622467041016,2.0646343231201207,4,0.051780784456612716,-2.59996813220571,24.48065757751465,1.141411470533277,24.31977653503418,1.046504856938647,25.08395957946777,0.051780784456612716
5932,2003-09-15,24.21252250671387,24.500768661499023,24.16559982299805,24.500768661499023,826899.0,-0.01041099055604311,1.325573701066649,-2.1500071133873684,29.807685073278293,41.89247005985898,0.9564099624701932,1.069466783052956,-0.5766625468112956,-2.6136038648029007,35.85850490112379,0.335168838500973,0.07196631458072744,-0.9830477714538546,-1.9030225808947172,-0.06307296201299195,-1.4430351761742841,-0.523060366733425,1.5984560891113269,9.189133487444526,-32.999713197191426,0.45998740472043065,9,0.8111066818237269,0.7842931747436488,-0.9032769203186071,-1.967433929443363,2.171888351440426,0,0.07087484299098756,3.2142755523035995,24.46725082397461,-2.59996813220571,24.48065757751465,1.141411470533277,24.31977653503418,0.07087484299098756
5933,2003-09-16,24.701868057250977,24.72868156433105,24.29966735839844,24.29966735839844,619540.0,0.020210432448804827,-1.133333965637436,-1.3953376035573486,43.9732307309278,39.682427194127364,0.3563679355402769,0.5469201142732629,-0.9686984258501852,-3.0374788398772914,33.75628634072603,0.5161590576171804,0.012880403394383677,-0.4548227310180657,-1.3898822303196994,0.480236768283568,-0.9223524806688843,0.01270701863275292,1.0406140369531265,68.18174959529021,22.172599087788385,0.46752974965081706,9,0.17763900756835938,0.3485746383666992,-1.3473749160766602,-2.4567794799804688,1.2669353485107422,1,0.047489852630239415,1.325573701066649,24.21252250671387,3.2142755523035995,24.46725082397461,-2.59996813220571,24.48065757751465,0.047489852630239415
5934,2003-09-17,24.567800521850586,24.78901290893555,24.40692138671875,24.688461303710934,926252.0,-0.005427424965984917,1.3749799937165146,-0.3000014226842196,39.237672595780545,38.37768248630006,0.3636956443358166,0.6382125810961661,-0.7429236013895348,-2.833346167170724,31.469696276228454,0.3820915222168004,-0.09884594147179726,-0.5409612655639648,-1.4943237051799692,0.41240117405203947,-1.0176424853719688,-0.06428004575596091,1.1089249307972686,67.96098267093528,19.368458495362134,0.476681219808003,9,0.31170654296875,0.48264217376708984,-1.1412463188171387,-2.322711944580078,1.1060543060302734,2,0.07776266375106822,-1.133333965637436,24.701868057250977,1.325573701066649,24.21252250671387,3.2142755523035995,24.46725082397461,0.07776266375106822
5935,2003-09-18,24.90296936035156,25.07055282592773,24.55439376831055,24.66835021972656,973542.0,0.013642606638835097,-1.2318845360825121,-1.944452348208274,46.58385861561113,37.425723958550954,-0.0749877788158031,0.27378935268034965,-0.9739004938765845,-3.106064778480981,29.346013329900465,0.5161590576171804,-0.20355238608416926,-0.17830867767334269,-1.121568746615349,0.7649513912686636,-0.6499387121443441,0.2933213567976587,0.7106297164022948,82.75866805598884,31.005898004175307,0.4716300344710025,9,-0.11730957031249645,0.14747333526611683,-1.4764151573181117,-2.657880783081051,0.9853935241699254,3,0.06298784773176669,1.3749799937165146,24.567800521850586,-1.133333965637436,24.701868057250977,1.325573701066649,24.21252250671387,0.06298784773176669
5936,2003-09-19,24.9163761138916,25.05044364929199,24.75549507141113,24.949892044067386,621331.0,0.0005383596367984911,1.5142754942768712,-0.14285249739855832,40.13924437546341,36.73749301134295,-0.18685970848459377,0.21212833021930066,-0.874976553132754,-3.060911776938937,26.931025302860117,0.2949485778808594,-0.31528521510507446,-0.12736310958862163,-1.0313919304956336,0.7766657113183904,-0.5793775200421258,0.3246513008648826,0.6366216420040125,82.96301448395663,35.48076770537662,0.45201441045350593,9,-0.19774913787841797,0.13406658172607422,-1.436194896697998,-2.6176605224609375,1.1596794128417969,4,0.04412158375523223,-1.2318845360825121,24.90296936035156,1.3749799937165146,24.567800521850586,-1.133333965637436,24.701868057250977,0.04412158375523223
5937,2003-09-22,24.608020782470703,24.768901824951172,24.29966735839844,24.768901824951172,1014865.0,-0.012375609117931896,4.8333096220419725,4.800136580923689,32.89185247345269,35.94769692565768,0.008942216260201974,0.4773818878409415,-0.4696042875394397,-2.6951952514457886,24.017682959819954,0.6167087554931605,-0.3873244951206338,-0.3928169250488267,-1.293894169687153,0.5082603195894997,-0.8433555473679881,0.057721697270334715,0.8867997054009997,39.9999010307645,-2.39257215364551,0.4505386223191627,9,-0.023461341857910156,0.44242191314697266,-0.8798155784606934,-2.061281204223633,1.6825428009033203,0,0.07818037791948207,1.5142754942768712,24.9163761138916,-1.2318845360825121,24.90296936035156,1.3749799937165146,24.567800521850586,0.07818037791948207
5938,2003-09-23,24.81582450866699,24.90296936035156,24.574504852294922,24.601318359375,860912.0,0.00844455261287469,-1.4500103144850673,-1.3333214776876527,37.50000740979162,36.7271429874412,-0.2692062676476681,0.24074101418650784,-0.5882939394373565,-2.84095717512216,21.848176299922773,0.3284645080566371,-0.46632867210412243,-0.15887002944946715,-1.0489479421947863,0.731207883295852,-0.6039089858221267,0.2861689269231924,0.6231458019017602,66.95639910333843,27.42410222032686,0.4450389563726602,9,-0.23126506805419567,0.23461818695068715,-1.0088548660278285,-2.2690849304199183,1.2669353485107422,1,0.06320911678511743,4.8333096220419725,24.608020782470703,1.5142754942768712,24.9163761138916,-1.2318845360825121,24.90296936035156,0.06320911678511743
5939,2003-09-24,24.06504821777344,24.86945152282715,24.031532287597656,24.82923126220703,1829979.0,-0.03025393295440726,-1.0161314009307107,-3.562522785271643,31.25001234965525,36.95753635895919,0.4935376825692046,0.9621847613816392,0.25032835504320516,-2.041186875157102,20.29280782828139,0.8379192352294922,-0.5420067538377573,-0.8597063064575146,-1.8365715055141436,0.1171588925991145,-1.3481389059858309,-0.37127370692919826,1.3203059225844704,3.2257235482228275,-31.60091132330795,0.48843259952831525,9,0.48599433898925426,0.9518775939941371,-0.19607257843017933,-1.5183086395263707,2.131668090820309,2,0.07910872111123557,-1.4500103144850673,24.81582450866699,4.8333096220419725,24.608020782470703,1.5142754942768712,24.9163761138916,0.07910872111123557
5940,2003-09-25,23.73658561706543,24.199115753173828,23.71647453308105,24.132083892822266,1304272.0,-0.013648948372578906,-1.2153710115871157,0.5175439034373994,29.459930686789306,36.76038825675,0.788246593639311,1.2379702937414159,0.6654957397529842,-1.6634303214989359,18.626094865535283,0.482641220092777,-0.5972292598942772,-1.1144320487976067,-2.21501975590526,-0.01384434168995341,-1.6647259023514316,-0.5641381952437818,1.5675392121268672,1.507612413209605,-31.352323577196312,0.5502938535538259,9,0.6569280624389613,1.1228113174438477,0.24802398681640625,-1.1261634826660156,2.4199104309082067,3,0.08161532758201884,-1.0161314009307107,24.06504821777344,-1.4500103144850673,24.81582450866699,4.8333096220419725,24.608020782470703,0.08161532758201884
5941,2003-09-26,23.88405990600586,24.05164337158203,23.609220504760746,23.73658561706543,1396315.0,0.006212952920844783,-1.1999895670813174,-0.3728822550698078,32.580674029421886,37.06849814076595,0.6139057147416729,1.0464792499999191,0.6013123314405107,-1.7612159488442032,17.500112342052272,0.4424228668212855,-0.552058929008922,-0.9049517631530755,-2.0780841461614337,0.26818061985528274,-1.4915179546572546,-0.31838557164889636,1.293052899497539,21.243644008450417,-11.51102626636603,0.5865661915041789,9,0.4558267593383789,0.9217100143432617,0.2429957389831543,-1.2736377716064453,2.5472736358642614,4,0.08391801839400115,-1.2153710115871157,23.73658561706543,-1.0161314009307107,24.06504821777344,-1.4500103144850673,24.81582450866699,0.08391801839400115
5942,2003-09-29,24.15889549255371,24.2862606048584,23.77680587768555,23.88405990600586,1122274.0,0.01150707156276809,-1.082196159138141,1.8636169634889226,38.94230023866392,36.50950586384776,0.36952238624628464,0.7031614050371182,0.36583937705592007,-1.9822266419270917,15.849757917232498,0.509454727172848,-0.5077182757797303,-0.5637529373168952,-1.720889754545727,0.5933838799119364,-1.142321345931311,0.014815471297520588,0.8614280828754204,42.486993160813,5.897168813202697,0.5785684086144162,9,0.18099117279052734,0.6468744277954102,0.08379268646240234,-1.494847297668457,2.372989654541019,0,0.07935627830215153,-1.1999895670813174,23.88405990600586,-1.2153710115871157,23.73658561706543,-1.0161314009307107,24.06504821777344,0.07935627830215153
5943,2003-09-30,23.70977020263672,23.95779609680176,23.33438491821289,23.93098258972168,1275480.0,-0.018590472815920855,3.5365488046079796,-0.8048898974967555,42.11437568945797,36.829139540923016,0.7410481912985887,1.0537352041108008,0.8669920970695983,-1.4763110852240757,14.02677886127654,0.8245105743408203,-0.48475522222517853,-0.9160146713256836,-2.071674044071667,0.2396447014202998,-1.4938443576986735,-0.33818498495269367,1.1694430657255737,24.454006314478942,-15.661595562963694,0.5778296863729913,9,0.49269866943359375,0.9317684173583984,0.8395967483520508,-0.9317646026611328,3.1371726989746094,1,0.1088493628862881,-1.082196159138141,24.15889549255371,-1.1999895670813174,23.88405990600586,-1.2153710115871157,23.73658561706543,0.1088493628862881
5944,2003-10-01,24.252742767333984,24.252742767333984,23.609220504760746,23.72317886352539,1541914.0,0.022900794063237306,1.4303856737404599,-2.3939161399908606,47.318604767014605,36.91077800219007,0.16615813940475377,0.42484316273023026,0.36570866512638034,-1.9673221528066094,11.744567482750298,0.6435222625732386,-0.4203285208893526,-0.3046678543090806,-1.3709549360141047,0.7616192273959435,-0.8378113951615909,0.22847568654342965,0.4410910990103787,96.47875893935964,50.986203909380585,0.5331435408525117,10,-0.06032848358154297,0.3887958526611328,0.5831923484802246,-1.4747371673583984,2.614309310913086,2,0.07545608789075176,3.5365488046079796,23.70977020263672,-1.082196159138141,24.15889549255371,-1.1999895670813174,23.88405990600586,0.07545608789075176
5945,2003-10-02,24.51417350769043,24.66835021972656,24.192413330078125,24.252742767333984,1108102.0,0.010779429892299186,-1.4912317484088171,0.49367175231591537,50.52160037451929,38.064373113196275,-0.174582318762333,0.08932806181758224,0.1416525337818335,-2.179453153473858,10.312594608230743,0.47593688964843395,-0.43274020464004437,0.006702899932861328,-0.9600591462548138,0.9734649461205365,-0.47667812316097624,0.4900839230266989,-1.179788589477539,88.44222470695581,38.91220714275144,0.4833810230938383,10,-0.3954963684082031,0.1273651123046875,0.36700963973999023,-1.7361679077148438,2.131668090820316,3,0.06863550999895973,1.4303856737404599,24.252742767333984,3.5365488046079796,23.70977020263672,-1.082196159138141,24.15889549255371,0.06863550999895973
5946,2003-10-03,25.15099334716797,25.55319404602051,24.86945152282715,24.86945152282715,2189202.0,0.025977618183935958,-3.8571293078335582,1.0769270054353774,59.615391380036094,41.03365521392777,-0.8656546553527278,-0.5993379790329811,-0.46172391370630095,-2.7592375451841775,9.00603786624444,1.0390205383300817,-0.402441656278377,0.6569293975830064,-0.26289865471288465,1.5767574498788974,0.19701537143506087,1.116843423730952,-1.7899291229248036,81.8731276245491,26.114992510811604,0.45991402614794563,10,-0.7072038650512695,-0.5094547271728516,-0.2245626449584961,-2.372987747192383,1.1127567291259766,4,0.03997864763933423,-1.4912317484088171,24.51417350769043,1.4303856737404599,24.252742767333984,3.5365488046079796,23.70977020263672,0.03997864763933423
5947,2003-10-06,25.31857681274414,25.53978729248047,25.10407066345215,25.12417984008789,871802.0,0.0066630953005695215,-2.714306619189308,0.6904728031488595,56.76470477472883,43.174177143365235,-1.0301805804620336,-0.8094797936330309,-0.6128924584998003,-2.8668406138332934,7.918501913839387,0.4357166290283203,-0.41932023674245045,0.8251832008361824,-0.09208970327379973,1.7424561049461644,0.3665467487811931,1.2838196528911716,-1.8698273956298799,89.42598395076041,33.78365121290771,0.4586364520549909,10,-0.8747873306274414,-0.6770381927490234,-0.34689903259277344,-2.5405712127685547,0.8513259887695312,0,0.04395020847166542,-3.8571293078335582,25.15099334716797,-1.4912317484088171,24.51417350769043,1.4303856737404599,24.252742767333984,0.04395020847166542
5948,2003-10-07,25.46605110168457,25.50627136230469,24.84934234619141,24.90296936035156,1167624.0,0.00582474639199293,1.0416667901633192,2.896556122448998,59.82405475113086,46.34907074352919,-1.2021381997596166,-0.9769497556416624,-0.726988650905227,-2.9565071364300337,6.897134635785522,0.6569290161132812,-0.4134574314549937,0.9535529136657708,-0.029096056342758914,1.9362018836743005,0.4622284286615077,1.4448773986700338,-1.9331238994140598,95.51727724239142,39.72160932365536,0.49132448500426407,10,-1.022261619567871,-0.8245124816894531,-0.4943733215332031,-2.6880455017089844,0.904953002929684,1,0.041853133850801694,-2.714306619189308,25.31857681274414,-3.8571293078335582,25.15099334716797,-1.4912317484088171,24.51417350769043,0.041853133850801694
5949,2003-10-08,25.62693023681641,25.714075088500977,25.41242408752441,25.46605110168457,1495221.0,0.00631739622642935,-1.2500088917974614,0.28571186618657235,58.2316925062807,49.54593316791713,-1.2495708478035894,-1.090805258011354,-0.8530125597639504,-3.0581631740756983,7.374829284656677,0.30165100097656605,-0.3500042536280823,1.049074363708499,-0.04694521521606276,2.1450939426330606,0.5010645742462181,1.5970841531707798,-2.013192360795898,94.27304713401688,40.157666605452924,0.5480097894622811,10,-1.1027002334594762,-0.9853916168212926,-0.6552524566650426,-2.848924636840824,0.5094566345214808,2,0.047606664298879275,1.0416667901633192,25.46605110168457,-2.714306619189308,25.31857681274414,-3.8571293078335582,25.15099334716797,0.047606664298879275
5950,2003-10-09,25.73418426513672,26.0023193359375,25.65374565124512,25.73418426513672,1559368.0,0.004185207800122104,-3.3334123728453324,0.0,59.10446607582177,52.49302117307267,-1.1663172086078575,-1.1587424237348642,-0.9260396565483617,-3.096085392064456,8.015248825824242,0.3753890991210902,-0.311099084318041,1.0936520576477058,-0.11639894095568337,2.303703056251095,0.48862655834600943,1.6986775569494021,-1.9944261563673784,76.74410910318078,25.192253087906344,0.6050254993016954,10,-1.0658321380615234,-1.0658321380615234,-0.7625064849853516,-2.956178665161133,0.10055160522460938,3,0.04402190492764513,-1.2500088917974614,25.62693023681641,1.0416667901633192,25.46605110168457,-2.714306619189308,25.31857681274414,0.04402190492764513
5951,2003-10-10,25.73418426513672,25.80121994018555,25.546491622924805,25.77440452575684,1185973.0,0.0,4.4283507773596895,-100.0,63.46154196913876,55.21738136534765,-0.9792573634575632,-1.116187867841628,-0.9066664508904232,-3.028939639701779,8.498393965586333,0.25472831726074574,-0.16940824259429021,1.0303053855895996,-0.2707754290376485,2.3313862002168477,0.37976497827597555,1.6808457929032237,-1.8134212581939266,76.74410910318078,22.75070499287166,0.6505404073136232,10,-1.0658321380615234,-1.0658321380615234,-0.7625064849853516,-2.956178665161133,-0.3954963684081996,4,0.03542592700748992,-3.3334123728453324,25.73418426513672,-1.2500088917974614,25.62693023681641,1.0416667901633192,25.46605110168457,0.03542592700748992
5952,2003-10-13,25.92858123779297,26.13638687133789,25.74088859558105,25.975505828857425,854646.0,0.0075540367106023965,1.145443822491716,1.166690377957969,63.34405453586469,57.57623457050395,-1.001548830682328,-1.2389519168928018,-1.0809767701873056,-3.156412401378425,9.177359379117021,0.4022026062011719,0.030493507825319455,1.138899421691896,-0.2491757705798534,2.5269746139636453,0.4448618255560213,1.8329370178277706,-1.8412937245306011,83.85404471370008,30.199124402745525,0.6940375961358741,10,-1.0557775497436523,-1.1931953430175781,-0.9703102111816406,-3.150575637817383,-0.97198486328125,0,0.012926616980201144,4.4283507773596895,25.73418426513672,-3.3334123728453324,25.73418426513672,-1.2500088917974614,25.62693023681641,0.012926616980201144
5953,2003-10-14,25.874956130981445,26.042539596557614,25.693965911865234,26.042539596557614,962950.0,-0.0020681851552046826,3.160000910518902,3.571335663766827,76.06183565750777,60.76992689166986,-0.6800026611006729,-1.1519994774295483,-0.9916985119152102,-3.0379572456501336,10.060170134617236,0.34857368469237926,0.22045648170352905,1.0266199111938477,-0.4425995602843322,2.4958393826720275,0.29201017545475594,1.7612296469329394,-1.5827586819115247,63.88892548048442,3.695802757985163,0.7346097357390899,10,-0.7105560302734375,-1.1395702362060547,-0.9166851043701172,-3.0969505310058594,-0.8044033050537145,1,0.01139892446731805,1.145443822491716,25.92858123779297,4.4283507773596895,25.73418426513672,-3.3334123728453324,25.73418426513672,0.01139892446731805
5954,2003-10-15,26.47825813293457,26.53188514709473,25.86154937744141,25.874956130981445,1876523.0,0.023316058929690797,-1.1276599608914097,-3.600009105187757,86.5832093894018,64.77677233776792,-1.0442281068975348,-1.6915635791649102,-1.5388518074776663,-3.5735472652816895,11.102232041890657,0.6703357696533203,0.3882906462385982,1.5343990325927734,-0.09744400449025648,3.1662420696758034,0.7184775140512585,2.3503205511342884,-2.0016417416378545,94.55780732826167,25.82844235182749,0.8159215185415143,10,-0.7876443862915004,-1.5451231002807617,-1.5199871063232422,-3.7002525329589844,-1.622213363647461,2,-0.004050645166379319,3.160000910518902,25.874956130981445,1.145443822491716,25.92858123779297,4.4283507773596895,25.73418426513672,-0.004050645166379319
5955,2003-10-16,26.471553802490234,26.66595268249512,26.29726791381836,26.37770652770996,1098853.0,-0.00025320134015904827,-1.8947727051494487,0.15555604734685619,85.87360653778254,67.69435179973974,-0.8165380176443868,-1.6456951522620429,-1.463033380372643,-3.50329901884702,11.769559261385416,0.36868476867676137,0.5888556929802427,1.449265480041504,-0.31934901417603356,3.2178799742590414,0.5649582329327352,2.3335727271502726,-1.7483051604977575,82.63460096776366,7.572328149701306,0.8843072471087692,10,-0.7139062881469691,-1.4713850021362305,-1.612156867980957,-3.6935482025146484,-1.575286865234375,3,-0.012661399993861067,-1.1276599608914097,26.47825813293457,3.160000910518902,25.874956130981445,1.145443822491716,25.92858123779297,-0.012661399993861067
5956,2003-10-17,26.01572608947754,26.74639129638672,25.814624786376953,26.679357528686523,1081697.0,-0.01721952993064635,1.3361356593595777,-7.071398085482593,74.51329162818291,69.66641700567908,-0.2516076140685364,-1.1629068535371943,-0.9635735772483542,-2.9828289299989343,12.150010726495738,0.9317665100097656,0.732528677280488,0.9384702682495103,-0.8838047425450171,2.7607452790440377,0.027332762852246617,1.849607773646774,-1.0204988818146923,30.573205696535176,-46.601607618191856,0.9111375053972633,10,-0.21785926818847656,-0.9753379821777344,-1.1563291549682617,-3.237720489501953,-0.9116554260253906,4,-0.006956954362669743,-1.8947727051494487,26.471553802490234,-1.1276599608914097,26.47825813293457,3.160000910518902,25.874956130981445,-0.006956954362669743
5957,2003-10-20,26.53188514709473,26.592214584350586,26.14979362487793,26.20342063903809,1308897.0,0.01984027106688968,-1.0307649206362772,-0.4949501917030241,86.60872680595261,72.64249167843707,-0.645433706572323,-1.610095184912975,-1.4371989099465168,-3.429296485521977,13.07105742428284,0.5764884948730469,0.8673819880924647,1.3584361076355016,-0.560113880492306,3.2769860957633092,0.3991611135715978,2.3177111016994054,-1.2564716852360647,79.61792328018389,-4.051157518420823,0.9592749940639037,10,-0.4524774551391637,-1.4914970397949254,-1.6641087532043493,-3.753879547119144,-0.5563793182373047,0,-0.044972200194258294,1.3361356593595777,26.01572608947754,-1.8947727051494487,26.471553802490234,-1.1276599608914097,26.47825813293457,-0.044972200194258294
5958,2003-10-21,26.384410858154297,26.632434844970703,26.35089492797852,26.57880783081055,1067823.0,-0.005558379592057849,-1.1538551333683849,-0.5918355496196612,80.81397272420472,75.15163392487307,-0.39559116736310784,-1.411446604441469,-1.251053047980676,-3.218274591508905,14.170309534445312,0.28153991699218395,0.9071803322324321,1.1325325012207017,-0.8515871808131905,3.116652183254594,0.1404726602037556,2.124592342237648,-0.8736409427711429,61.151164552090634,-20.03432071641444,0.9920598410169452,10,-0.23796939849853516,-1.3440227508544922,-1.3741884231567383,-3.3081064224243164,-0.7507762908935511,1,-0.054115837238840614,-1.0307649206362772,26.53188514709473,1.3361356593595777,26.01572608947754,-1.8947727051494487,26.471553802490234,-0.054115837238840614
5959,2003-10-22,25.96880340576172,26.263750076293945,25.88165855407715,26.216827392578125,1008152.0,-0.015752008056080236,1.2353072451154332,1.2758634222919705,70.1298996098313,76.37668209531856,0.08226153855607166,-0.8916153653845527,-0.8161493707936174,-2.7439950886401228,14.236438881469333,0.5027523040771484,0.9509925365773171,0.6217372894287116,-1.3044628636209978,2.547937442478421,-0.34136278709614487,1.5848373659535682,-0.2603340694179934,16.546915748576293,-61.08840684379973,0.9631000765248555,10,0.17763805389404297,-0.9284152984619141,-1.003828525543213,-2.802003860473633,-0.234619140625,2,-0.03458960221612262,-1.1538551333683849,26.384410858154297,-1.0307649206362772,26.53188514709473,1.3361356593595777,26.01572608947754,-0.03458960221612262
5960,2003-10-23,25.67385482788086,25.901769638061523,25.47945785522461,25.89506530761719,1383486.0,-0.01135780394931174,2.599977237252862,0.8918914762066033,57.99180208387994,75.76893321917869,0.41097034900791485,-0.46808906479150636,-0.5038535660956569,-2.393634597906658,13.744538174689675,0.4893455505371094,0.9638319739351999,0.2299252510070815,-1.5441076932284545,2.0039581952426175,-0.6570912211106865,1.1169417231248495,1.0725364685058594,15.343897819757377,-59.20432026556402,0.8870164721177681,10,0.4390697479248047,-0.6334667205810547,-0.7088799476623535,-2.3629331588745117,0.13406753540039062,3,-0.0318538086343636,1.2353072451154332,25.96880340576172,-1.1538551333683849,26.384410858154297,-1.0307649206362772,26.53188514709473,-0.0318538086343636
5961,2003-10-24,25.888362884521484,25.91517639160156,25.47945785522461,25.55319404602051,1179708.0,0.008355116833007825,1.2413744045604398,-1.5151580472158108,58.58587135965858,75.24024619960024,0.24656099958074051,-0.55309837480727,-0.7195582292975082,-2.5699727930781613,13.063202948262528,0.4357185363769496,0.9837940485041727,0.3442181587219224,-1.2788155353684836,1.9672518528123284,-0.4672986883232788,1.1557350057671236,0.8326897430419926,35.46515090356861,-35.66438955800109,0.8115168470452028,10,0.2245616912841797,-0.8479747772216797,-0.9703116416931152,-2.5774412155151367,-0.315057754516598,4,-0.038322081303132305,2.599977237252862,25.67385482788086,1.2353072451154332,25.96880340576172,-1.1538551333683849,26.384410858154297,-0.038322081303132305
5962,2003-10-27,26.0760555267334,26.223529815673828,25.975505828857425,25.975505828857425,1241766.0,0.0072500776912445275,-3.9333611548459633,0.29999715464503457,59.081827258487515,73.35357859970911,0.09162261794558901,-0.6216713093687041,-0.8974309551614255,-2.7270074521972134,12.874082093256927,0.33516693115234375,0.997441231231452,0.4360527992248535,-1.0643240516702903,1.9364296501199973,-0.3141356262227184,1.1862412246724254,0.6201652053833016,51.74410910318086,-15.627187904206124,0.7501884254475722,10,0.036869049072265625,-1.0356674194335938,-1.1915206909179688,-2.765133857727051,-0.5898952484130895,0,-0.03727499591664707,1.2413744045604398,25.888362884521484,2.599977237252862,25.67385482788086,1.2353072451154332,25.96880340576172,-0.03727499591664707
5963,2003-10-28,26.290563583374023,26.324079513549805,26.06935310363769,26.243640899658203,1393929.0,0.008226246351589195,3.4706670014227754,0.4666616082098919,59.724966808748455,70.36932942408095,-0.0645163108662139,-0.6671230636848229,-1.1087164229981141,-2.9134732294725723,12.08782658570186,0.2547264099121129,1.0001667634519151,0.5215211868286147,-0.697389276032478,1.7404316496897074,-0.08793404460193344,1.1309764182591628,0.3813218912048342,96.03184102071924,30.73892707509856,0.6094552314305466,10,-0.17763900756835938,-1.2501754760742188,-1.473062515258789,-2.979641914367676,-0.7105560302734375,1,-0.011983682035475174,-3.9333611548459633,26.0760555267334,1.2413744045604398,25.888362884521484,2.599977237252862,25.67385482788086,-0.011983682035475174
5964,2003-10-29,26.08275985717773,26.23693656921387,26.06265068054199,26.21012306213379,1357678.0,-0.007904118355519296,-1.080012747407834,-2.714320556075032,54.961848226968776,66.93468961176832,0.09083884709029277,-0.3322227190674134,-0.9015510524271662,-2.665599855891717,11.834866979983984,0.2279129028320348,0.9861332490479313,0.22221660614013317,-0.7713504768964938,1.2157836891767602,-0.2745669353781821,0.7190001476584484,0.5652770650140404,71.42866820978901,7.270955751538622,0.4967835415183137,10,0.03016471862793324,-1.0423717498779261,-1.2652587890624964,-2.6143093109130824,-0.7641830444335902,2,-0.01721923954275839,3.4706670014227754,26.290563583374023,-3.9333611548459633,26.0760555267334,1.2413744045604398,25.888362884521484,-0.01721923954275839
5965,2003-10-30,26.19671630859375,26.27045440673828,26.00902366638184,26.243640899658203,1203875.0,0.004369033493388574,4.199931712128614,0.368431299138889,56.37708813477665,64.91955589027873,-0.07398330329455405,-0.33061501416537453,-1.0124577355559161,-2.737453924646193,12.278059789636222,0.26143074035644176,0.9362541624155547,0.25204591751098704,-0.5222567814012891,1.0263486164232631,-0.13510543194514923,0.6391972669671233,0.4279490322586774,84.92067972675437,21.43159725248681,0.3871513494561375,10,-0.14076995849609375,-1.1563282012939453,-1.4127321243286133,-2.6042537689208984,-0.6234111785888636,3,-0.01765610765900838,-1.080012747407834,26.08275985717773,3.4706670014227754,26.290563583374023,-3.9333611548459633,26.0760555267334,-0.01765610765900838
5966,2003-10-31,26.156496047973636,26.42463111877441,26.06935310363769,26.29726791381836,1799845.0,-0.001535316875074133,-1.2553199217827207,2.999959352898063,53.28186409814863,61.21657114496717,-0.01306927349815723,-0.22261627452855848,-0.9765074837805834,-2.6535462737064144,12.188376601360822,0.35527801513671875,0.7784560369042808,0.1615505218505895,-0.5208958909509498,0.8439969346521288,-0.17967268455018015,0.5027737282513591,0.44526514316623533,40.29838069231519,-19.763100225771538,0.3412232064007689,10,-0.10054969787598012,-1.1161079406738317,-1.5300407409668004,-2.564033508300785,-0.6368179321289062,4,-0.013326467125148067,4.199931712128614,26.19671630859375,-1.080012747407834,26.08275985717773,3.4706670014227754,26.290563583374023,-0.013326467125148067
5967,2003-11-03,26.43133354187012,26.49166488647461,26.243640899658203,26.29726791381836,1105566.0,0.01050742780655356,-1.0555638984832558,-0.9523609511551201,57.53174309728356,58.62965674197592,-0.339356996503831,-0.43196132636709805,-1.2460263012205708,-2.8828687857314357,12.135213057021664,0.335168838500973,0.6293510351012905,0.38075017929077504,-0.24891652320158286,1.010416881783133,0.06591682804459609,0.695583530536954,0.147981582551445,87.49975300640666,26.768971795874606,0.3148333512461788,11,-0.44577217102051137,-1.390945434570316,-1.858505249023441,-2.838871002197269,-0.9585800170898473,0,-0.03246254716985897,-1.2553199217827207,26.156496047973636,4.199931712128614,26.19671630859375,-1.080012747407834,26.08275985717773,-0.03246254716985897
5968,2003-11-04,26.53188514709473,26.605621337890625,26.169902801513672,26.243640899658203,1532367.0,0.0038042577407351175,1.0000087549958194,2.1500234745123397,50.840338143748205,56.48637213463336,-0.4657701448946945,-0.47281041526041534,-1.335875227011723,-2.9296873790209723,12.577422565315194,0.4357185363769531,0.5577534132822493,0.428010082244878,-0.17312114525597977,1.0291413097457358,0.12744446849444913,0.7285756959953069,-1.0524272918701207,87.64055001934264,29.90028873494773,0.3005656137504292,11,-0.4893455505371129,-1.4914970397949254,-1.9590568542480504,-2.9226636886596715,-0.9384708404541051,1,-0.03941389249112326,-1.0555638984832558,26.43133354187012,-1.2553199217827207,26.156496047973636,4.199931712128614,26.19671630859375,-0.03941389249112326
5969,2003-11-05,26.846942901611328,26.88045883178711,26.572105407714844,26.645841598510746,1941565.0,0.011874684093116539,1.3000021340313987,0.6976767269045535,55.36399929356511,56.194394046820605,-0.7187483004359336,-0.72916623500101,-1.6274883864637815,-3.1994449374943876,12.912687463522127,0.34857368469237926,0.3910300537724183,0.6820672035217292,0.03860519038819632,1.3255292166552621,0.36033619695496455,1.003798210088494,-1.344961776733399,96.15393875456077,39.845734064187354,0.32173100656676573,11,-0.6669845581054688,-1.6021032333374023,-2.4249391555786133,-2.869037628173828,-1.20660400390625,2,-0.04719104715772693,1.0000087549958194,26.53188514709473,-1.0555638984832558,26.43133354187012,-1.2553199217827207,26.156496047973636,-0.04719104715772693
5970,2003-11-06,26.86705207824707,27.11507606506348,26.54529190063477,27.11507606506348,1468369.0,0.0007490304095121303,3.5945891906855247,-1.2333285910751095,63.89495941155152,56.78429271925315,-0.6166504027730575,-0.6957222031398871,-1.6281901853736542,-3.173998204337444,13.004182657630864,0.5697841644287109,0.2723991915357473,0.6455329895019517,-0.03658338511547399,1.3276493641193774,0.3044748021932371,0.9865911768106663,-1.3099318450927733,76.28205595885146,16.027921043967197,0.3410581873087135,11,-0.32176113128661754,-1.2133073806762695,-2.450075626373291,-2.5606822967529297,-1.5283641815185511,3,-0.05763472899792588,1.3000021340313987,26.846942901611328,1.0000087549958194,26.53188514709473,-1.0555638984832558,26.43133354187012,-0.05763472899792588
5971,2003-11-07,26.645841598510746,26.974306106567386,26.625732421875,26.90727233886719,1331721.0,-0.008233522572259733,-1.311120384948531,1.0540542618966904,52.058100537105474,56.00387863909959,-0.30920852018841316,-0.42447372419004736,-1.3869333675620332,-2.9076274846524974,13.293261611838522,0.34857368469238637,0.2193484646689967,0.3787396430969281,-0.28792392119657606,1.0454032073904322,0.04540786095017779,0.7120714252436784,-0.995244015441898,50.354661452184956,-7.142329159437551,0.3333317821467519,11,-0.08379173278808594,-0.6636323928833008,-2.265733718872074,-2.2623825073242223,-1.293746948242191,4,-0.04025155161793814,3.5945891906855247,26.86705207824707,1.3000021340313987,26.846942901611328,1.0000087549958194,26.53188514709473,-0.04025155161793814
5972,2003-11-10,26.263750076293945,26.77990913391113,26.20342063903809,26.712875366210934,796914.0,-0.014339630474953902,-1.0235328774047558,1.7179513369569046,47.991065048958674,54.70011177690072,0.11433046133258529,-0.01684855915920025,-1.0004916288829158,-2.4710076041900493,12.800412197353031,0.5764884948730398,0.23946831015541292,-0.020110321044921164,-0.6675164026893583,0.627295760599516,-0.34381336186713796,0.3035927197772956,-0.5252837843054188,9.92910806932997,-45.15976813362175,0.3237030408222181,11,0.2982997894287145,-0.28154087066650035,-1.721086025238037,-1.8300161361694336,-0.9988002777099609,0,-0.028330758489848118,-1.311120384948531,26.645841598510746,3.5945891906855247,26.86705207824707,1.3000021340313987,26.846942901611328,-0.028330758489848118
5973,2003-11-11,26.169902801513672,26.3106746673584,26.06265068054199,26.3106746673584,868073.0,-0.0035732625579993904,2.5237721021611508,0.3134356247690823,53.749975103073275,54.565459207579,0.21150395757873852,0.10564480966449707,-0.9084814294867343,-2.3216608167291,12.264293282913075,0.2480239868164098,0.24212007082569897,-0.12870492935180522,-0.7497945443437537,0.49238468564014326,-0.4392497368477777,0.18183987814416724,-0.34883992314064827,10.190947743097986,-47.717146571797166,0.3105448074959741,11,0.3921470642089879,-0.18769359588622692,-1.6272387504577637,-1.5618820190429688,-0.46253013610839844,1,-0.02663935292465336,-1.0235328774047558,26.263750076293945,-1.311120384948531,26.645841598510746,3.5945891906855247,26.86705207824707,-0.02663935292465336
5974,2003-11-12,26.371004104614254,26.384410858154297,26.129682540893555,26.156496047973636,768272.0,0.0076844497522914335,1.1111111111111112,-1.5237992005961152,63.47150545521017,55.35372779873829,0.06212284129456691,-0.10951877045001979,-1.1082564580485155,-2.4601781106312295,11.122322857393133,0.2547283172607422,0.23527481382777182,0.07775907516479208,-0.5386337026251944,0.6941518529547785,-0.23043731373019938,0.38595546405978354,-0.4723004350398021,29.299314574445134,-32.58865417449081,0.30819638889499257,11,0.21785926818848012,-0.10725402832030895,-1.828340053558346,-1.7629833221435511,-0.6569290161132777,2,-0.02948654495251357,2.5237721021611508,26.169902801513672,-1.0235328774047558,26.263750076293945,-1.311120384948531,26.645841598510746,-0.02948654495251357
5975,2003-11-13,26.13638687133789,26.458147048950195,25.95539665222168,26.35759735107422,1074387.0,-0.008896788015565593,1.3809549617906889,-1.0312455541329122,54.755781429206756,55.517496391078076,0.3210435427602114,0.1040350678698303,-0.8715542311718565,-2.1627424711482703,9.624807493346264,0.5027503967285156,0.2036239526449677,-0.1400998115539558,-0.7543017135658339,0.4741020904579223,-0.4472007625598948,0.16700113945198325,0.9786891937255895,17.763130800708286,-45.50632783478021,0.30710095100593965,11,0.3988494873046875,0.16088008880615234,-1.5535025596618652,-1.5283660888671875,0.3418712615966797,3,-0.018979209944921527,1.1111111111111112,26.371004104614254,2.5237721021611508,26.169902801513672,-1.0235328774047558,26.263750076293945,-0.018979209944921527
5976,2003-11-14,25.834735870361328,26.277156829833984,25.727481842041016,26.08275985717773,713523.0,-0.011541419342371406,-1.3768082474226804,1.121212643777252,45.5665250759873,54.18802772204516,0.6395036748705145,0.41258495125514116,-0.568255018490234,-1.7911478469706807,8.946819422934086,0.5496749877929688,0.1994763996004174,-0.4327013015747063,-1.068049313693237,0.20264671054382433,-0.7503753076339734,-0.11502729551543922,1.2571466064453176,10.19111050700017,-52.28339203595167,0.3176740060592653,11,0.586543083190918,0.46253108978271484,-1.1663837432861328,-1.226715087890625,0.6100044250488317,4,-0.01920081459791101,1.3809549617906889,26.13638687133789,1.1111111111111112,26.371004104614254,2.5237721021611508,26.169902801513672,-0.01920081459791101
5977,2003-11-17,25.33868789672852,25.74088859558105,25.07055282592773,25.74088859558105,1151065.0,-0.01920081459791101,2.3333396563743958,1.6216201667230559,34.151798898818726,52.333745583719654,1.0775793977271597,0.8586833482517129,-0.07347966402653938,-1.2303276102144025,8.640663880188368,0.7641830444335973,0.16688563005489954,-0.8690894126892061,-1.6144434732548376,-0.12373535212357467,-1.2417664429720219,-0.4964123824063904,1.6986185546875028,19.32373790204569,-37.29882081896993,0.37267703028281607,11,0.7541265487670863,0.7541265487670863,-0.6703357696533239,-0.730667114257816,0.8580284118652308,0,0.0005291021222044723,-1.3768082474226804,25.834735870361328,1.3809549617906889,26.13638687133789,1.1111111111111112,26.371004104614254,0.0005291021222044723
5978,2003-11-18,24.95659637451172,25.55319404602051,24.92978286743164,25.51967811584473,1110936.0,-0.015079372845747563,-1.021736104882594,1.4000018969123347,32.27848785137837,49.76868875681002,1.3552343352492606,1.1892979156868293,0.31086884121720715,-0.7799974831502148,8.337513469920681,0.6234111785888707,0.13989647874742772,-1.1797902107238762,-2.1055839606835605,-0.253996460764192,-1.6426870857037166,-0.7168933357440359,1.9627048593750054,1.7543925331616128,-50.806112030013814,0.46289687497984167,11,1.0658330917358398,1.0658330917358398,-0.15250158309936523,-0.2815418243408203,1.2334175109863317,1,0.012355588055556588,2.3333396563743958,25.33868789672852,-1.3768082474226804,25.834735870361328,1.3809549617906889,26.13638687133789,0.012355588055556588
5979,2003-11-19,25.07055282592773,25.130882263183594,24.95659637451172,25.07055282592773,750221.0,0.004566185617057794,1.8889029402464312,-0.0,32.27848785137823,46.25574747234633,1.0759448992236393,1.058886012026786,0.22517576354233526,-0.8233966176221408,8.886491182061025,0.174285888671875,0.06993981044423947,-1.0209212303161657,-2.061039806115666,0.019197345483334516,-1.540980518215914,-0.5008619424164173,1.689586938642588,9.210498400729579,-37.635009441140895,0.52005928789975,11,0.8814916610717809,0.9518766403198278,-0.1206598281860316,-0.3954982757568324,1.568584442138679,2,0.025401108778859927,-1.021736104882594,24.95659637451172,2.3333396563743958,25.33868789672852,-1.3768082474226804,25.834735870361328,0.025401108778859927
5980,2003-11-20,24.85604476928711,25.07725524902344,24.822528839111328,25.00351905822754,934905.0,-0.008556175770435326,-1.3750033344300234,-100.0,30.60000170721767,43.87151426902546,1.0897962510264207,1.2743193923848999,0.4608508507511715,-0.5399326242433489,9.795988693463743,0.2547264099121129,0.011184344907114507,-1.194538784027099,-2.3604773609287406,-0.02860020712545719,-1.777508072477918,-0.6115694955762798,1.7576664435121145,2.3040894572041477,-43.49541514167669,0.5829692884508202,11,0.9451742172241211,1.112757682800293,0.4558296203613281,0.01675891876220703,1.6959495544433594,3,0.03451998607091644,1.8889029402464312,25.07055282592773,-1.021736104882594,24.95659637451172,2.3333396563743958,25.33868789672852,0.03451998607091644
5981,2003-11-21,24.89626693725586,25.037036895751953,24.768901824951172,25.010223388671875,904174.0,0.0016182046798711713,2.200018210375361,0.772720806011459,25.376398433766212,41.35877353400408,0.8664100542816762,1.218430560749166,0.4431317226362381,-0.5188275858917919,10.807385345331062,0.26813507080078125,-0.10031083814559594,-1.104711818695069,-2.37908507811618,0.16966144072604195,-1.7418984484056246,-0.46752518898451356,1.5383260381745743,13.103584961568018,-26.288380538048855,0.6371866297105558,11,0.7172574996948242,1.0457220077514648,0.48264122009277344,0.043570518493652344,1.7495746612548864,4,0.06354330951165021,-1.3750033344300234,24.85604476928711,1.8889029402464312,25.07055282592773,-1.021736104882594,24.95659637451172,0.06354330951165021
5982,2003-11-24,25.10407066345215,25.130882263183594,24.82923126220703,25.00351905822754,1311283.0,0.008346782540531006,2.9131037212984956,-0.8823686941385197,27.858642862635662,38.48195884062212,0.5328402228490923,0.984553074284797,0.26892160907546625,-0.6606902521668268,11.638433365674555,0.3016510009765625,-0.2513521481147123,-0.8483088493347175,-2.1833191269779704,0.48670142830853536,-1.5158139881563457,-0.1808037105130893,1.130639373920772,42.7351986283878,9.056135415923016,0.6675051388216271,11,0.5094537734985352,0.8379182815551758,0.31505680084228516,-0.12401390075683594,1.3272628784179723,0,0.05340447172616636,2.200018210375361,24.89626693725586,-1.3750033344300234,24.85604476928711,1.8889029402464312,25.07055282592773,0.05340447172616636
5983,2003-11-25,25.975505828857425,26.055946350097656,24.99681663513184,25.10407066345215,4583972.0,0.034712902823125,1.0519482439106338,8.666546530596795,38.47516764438204,35.70458797275233,-0.412442823046419,0.09307643251187869,-0.5738766466644165,-1.468261011194187,11.896144016039226,1.0591297149658168,-0.3309185613756682,0.03887920379639098,-1.2867310737877524,1.3644894813805344,-0.6239259349956789,0.7016843425884609,0.08330722302488525,93.74998147549903,65.16565179624533,0.662805138792071,11,-0.36198139190674183,-0.03351688385010121,-0.4156079292297399,-0.9351177215576207,1.461332321166985,1,0.008516118269026096,2.9131037212984956,25.10407066345215,2.200018210375361,24.89626693725586,-1.3750033344300234,24.85604476928711,0.008516118269026096
5984,2003-11-26,25.633634567260746,26.00902366638184,25.472753524780273,26.00902366638184,1585624.0,-0.013161293714514688,1.857142857142876,-0.430771116456509,34.96732481956123,33.5058705716806,-0.20804526168353377,0.4211686873687661,-0.20242855966089834,-1.0668618601929936,12.180200997596895,0.536270141601566,-0.3831318665493946,-0.2805357933044412,-1.610930746726634,1.0498591601177516,-0.9457332700155376,0.3846616834066552,-0.8647327423095739,67.18747684437372,42.7926973154021,0.6651974767110963,11,-0.11060523986816762,0.3083543777465785,-0.04021978378296254,-0.593246459960941,1.4747390747070241,2,0.02170504993263478,1.0519482439106338,25.975505828857425,2.9131037212984956,25.10407066345215,2.200018210375361,24.89626693725586,0.02170504993263478
5985,2003-11-28,25.73418426513672,25.73418426513672,25.53978729248047,25.640338897705078,485428.0,0.003922568905011747,3.1429210194707533,-0.2499949190090035,38.55217960085392,32.72649885222134,-0.4153228592083167,0.29954855630475663,-0.2824283723577281,-1.1033766051849057,12.582831526515609,0.19439697265625,-0.452172274695517,-0.15685949325561666,-1.4826468037102778,1.1689278171990445,-0.819753148482949,0.5060341619717157,-0.9404800033569352,74.99992590199501,51.662802104573935,0.6628936552273308,11,-0.3217601776123047,0.20780467987060547,-0.14076948165893555,-0.6937961578369141,1.917160034179691,4,0.03516540464644424,1.857142857142876,25.633634567260746,1.0519482439106338,25.975505828857425,2.9131037212984956,25.10407066345215,0.03516540464644424
5986,2003-12-01,25.80792236328125,25.96880340576172,25.640338897705078,25.91517639160156,1548776.0,0.0028653753849283703,2.062491108265756,-1.1428803707165998,43.79563029189365,33.798035673674114,-0.5512324194444851,0.209076703388547,-0.3347682539272654,-1.1091109737669882,12.889965556358124,0.3284645080566406,-0.5735063329627046,-0.06569271087646555,-1.385939978966455,1.254554557213524,-0.7258163449214585,0.5944309231685274,-0.9899117134094269,79.78145135209095,52.486707785911804,0.6601236340449945,12,-0.39549827575683594,0.13406658172607422,-0.23126602172851562,-0.7675342559814453,2.5405712127685547,0,0.02883114533496367,3.1429210194707533,25.73418426513672,1.857142857142876,25.633634567260746,1.0519482439106338,25.975505828857425,0.02883114533496367
5987,2003-12-02,25.573305130004886,25.77440452575684,25.52638053894043,25.77440452575684,1242661.0,-0.00909089968474841,1.4666805774228782,1.8749822165315744,42.179277857926905,34.898123452179505,-0.31272077909749996,0.39644250904819245,-0.07109715710861408,-0.8141210940718153,13.007178266924747,0.2815418243408203,-0.6643817977133786,-0.25740852355956534,-1.5569490551420344,1.0421320080229037,-0.9071787893507981,0.3923617422316674,-0.7314742198028625,54.43039570385889,23.94056377592132,0.6497702657912343,12,-0.1608810424804723,0.36868381500243785,0.00335121154784801,-0.5329170227050817,2.768486022949215,1,0.041939689181883066,2.062491108265756,25.80792236328125,3.1429210194707533,25.73418426513672,1.857142857142876,25.633634567260746,0.041939689181883066
5988,2003-12-03,25.48616027832031,25.787811279296875,25.43923759460449,25.67385482788086,1467026.0,-0.0034076491576495727,-1.4761937022383238,0.9333421856327357,38.04347321828514,35.538677381835825,-0.1593107935031277,0.4229102083688545,0.03798879492643081,-0.6725983361600605,12.860186337517037,0.34857368469238637,-0.711160812191121,-0.2922671318054242,-1.5566975305322082,0.9721632669213598,-0.924482331168818,0.3399480675579696,-0.6209855129946895,8.235140527295266,-21.479744675288416,0.6322151993633927,12,-0.07373619079589488,0.45582866668701527,0.09049606323242543,-0.44577217102050426,2.7684860229492223,2,0.03708574588043456,1.4666805774228782,25.573305130004886,2.062491108265756,25.80792236328125,3.1429210194707533,25.73418426513672,0.03708574588043456
5989,2003-12-04,25.580007553100586,25.67385482788086,25.472753524780273,25.573305130004886,1352158.0,0.0036822837867855895,1.0689756671899528,-0.035709204723269626,42.184551989475914,36.82584963542008,-0.19365730017700855,0.2416713087564233,-0.00817102118333679,-0.7081870529849965,12.23549859139625,0.20110130310058594,-0.6761736951256587,-0.13507308959960795,-1.2968878164787228,1.0267416372795068,-0.7159804530391654,0.44583427383994945,-0.6919558097538427,26.5821462659156,-4.452693691917826,0.580907363439557,12,-0.16758346557617188,0.3619813919067383,-0.0033512115478515625,-0.5396194458007812,2.922662734985348,3,0.07258913403638756,-1.4761937022383238,25.48616027832031,1.4666805774228782,25.573305130004886,2.062491108265756,25.80792236328125,0.07258913403638756
5990,2003-12-05,25.31857681274414,25.48616027832031,25.291763305664066,25.472753524780273,974288.0,-0.010220119748352352,1.1481489287709115,-23.00313033581185,42.66666233087712,38.746990068432396,0.15676936817038367,0.40174368775683433,0.30948149329917385,-0.3889984044875021,11.111532769602642,0.2882442474365199,-0.6044590265317851,-0.3190800666809075,-1.3574900100206797,0.7193298766588647,-0.8382850383507936,0.2001249049889786,-0.4081056309366957,3.960401618191763,-28.483697933795117,0.5192049716698856,12,0.12401199340820312,0.6234121322631836,0.25807952880859375,-0.27818870544433594,4.189598083496094,4,0.07069105196792624,1.0689756671899528,25.580007553100586,-1.4761937022383238,25.48616027832031,1.4666805774228782,25.573305130004886,0.07069105196792624
5991,2003-12-08,25.573305130004886,25.633634567260746,25.33868789672852,25.358797073364254,935352.0,0.010060925586169889,-1.3157918382628875,-1.391312953867897,53.57872484779647,41.604776955672484,0.009139719307967198,0.06592368552287553,0.11033982216639515,-0.5873262627656324,9.989719081467044,0.3150577545166051,-0.5296326514007248,-0.010724925994868073,-0.934343695101596,0.9128938431118598,-0.47253431054823025,0.4510844585584941,-0.6408628985059543,56.756974991541206,21.71745603890789,0.46180938455336346,12,-0.04692363739014027,0.36868381500243785,-0.025137901306155896,-0.5329170227050817,3.753879547119137,0,0.08125813846695085,1.1481489287709115,25.31857681274414,1.0689756671899528,25.580007553100586,-1.4761937022383238,25.48616027832031,0.08125813846695085
5992,2003-12-09,25.51967811584473,25.76099967956543,25.472753524780273,25.67385482788086,1112577.0,-0.0020969919174520513,-1.3243230772780055,-0.7187455541328377,59.54544073017128,43.94591840964907,0.142953531679467,0.06424225968148178,0.21121628013775862,-0.5012276205105586,9.89478656249859,0.28824615478515625,-0.42215208582778274,-0.027148342132566228,-0.8936634384466764,0.8393667541815439,-0.4604058902896213,0.40610920602448886,-0.5657042556481393,45.94612261220003,6.419643470376144,0.43325754815705597,12,0.13071537017822266,0.4223108291625941,0.028489112854000354,-0.4792900085449254,3.800802230834961,1,0.11084839892430742,-1.3157918382628875,25.573305130004886,1.1481489287709115,25.31857681274414,1.0689756671899528,25.580007553100586,0.11084839892430742
5993,2003-12-10,25.472753524780273,25.606821060180664,25.22472953796387,25.606821060180664,1186271.0,-0.001838761086697338,4.699985773225157,0.8695705961674269,56.97672033366136,46.39140680010464,0.12411495574931664,0.059300622115021184,0.3202980940017497,-0.41331895111222394,9.929434287541858,0.3820915222167933,-0.29533406107333704,-0.03921546936035014,-0.8547865345812582,0.7763555958605579,-0.44700100197080417,0.3685700632501039,-0.4976786684599759,46.24982216531477,2.769251278889648,0.4077855326104549,12,0.12401294708251953,0.4692354202270508,0.040221214294433594,-0.43236541748046875,3.5661869049072266,2,0.11263162521408554,-1.3243230772780055,25.51967811584473,-1.3157918382628875,25.573305130004886,1.1481489287709115,25.31857681274414,0.11263162521408554
5994,2003-12-11,25.593414306640625,25.68055725097656,25.50627136230469,25.53978729248047,2223065.0,0.004736856647357346,-1.8889029402466537,-0.4,63.22113773315179,49.13240214813774,-0.0031861055506254843,-0.1292277295252262,0.24697386435332191,-0.500654681899718,9.849184680025175,0.2078037261962855,-0.17907825393280064,0.12032480239868093,-0.5901904287025701,0.830840033499932,-0.2349328131519428,0.47558241794930467,-0.5976604741190954,68.74982216531491,19.232016345860472,0.35525761555062463,12,0.0033521652221679688,0.3485746383666992,-0.05195045471191406,-0.5530261993408203,3.3449745178222656,3,0.10398112431362505,4.699985773225157,25.472753524780273,-1.3243230772780055,25.51967811584473,-1.3157918382628875,25.573305130004886,0.10398112431362505
5995,2003-12-12,25.640338897705078,25.68055725097656,24.923078536987305,25.62693023681641,1489851.0,0.0018334635036278968,15.143124263242479,0.25003556693690915,63.30932404622441,51.30059034306338,-0.07244048325513575,-0.22685121645654505,0.24047908693109576,-0.5177103201085487,10.491008080397066,0.7574787139892543,-0.15815145369440842,0.19205179214477397,-0.4525463735919075,0.8366499578814555,-0.13024729072356678,0.5143508750131147,0.36868476867676137,85.59998361073679,30.175781679919666,0.32229908286834064,12,-0.2848939895629883,0.3016500473022461,0.07206010818481445,-0.5329170227050781,3.1572799682617223,4,0.11163391411480328,-1.8889029402466537,25.593414306640625,4.699985773225157,25.472753524780273,-1.3243230772780055,25.51967811584473,0.11163391411480328
5996,2003-12-15,25.33868789672852,25.94198989868164,25.3051700592041,25.94198989868164,1165088.0,-0.01176470413203301,1.1111146239061156,-44.9934566145209,54.06031502290486,52.620705583616484,0.17394166651263276,0.03766265224431464,0.5593585179995628,-0.1936350797420765,11.028976218804596,0.6368198394775391,-0.09650043726395552,-0.08479681015014151,-0.7044781266670732,0.5348845063667902,-0.39463746840860736,0.22504384810832434,0.648616867065428,40.78955003996643,-15.568879162444404,0.30984065825846563,12,0.09384632110595348,0.5329160690307582,0.7608299255371058,-0.11395740509033558,3.7739887237548793,0,0.164550233086459,15.143124263242479,25.640338897705078,-1.8889029402466537,25.593414306640625,4.699985773225157,25.472753524780273,0.164550233086459
5997,2003-12-16,25.352094650268555,25.472753524780273,25.030332565307614,25.2984676361084,1426450.0,0.0005291021222044723,2.0000258671978304,-0.08888916991248977,34.65352857047603,52.24404506719324,0.14064683445982595,0.02667967879733979,0.5582886525652242,-0.19405204079817295,10.605509565268534,0.4424209594726598,-0.061334485600575306,-0.07206039428711009,-0.6913843875180774,0.5472635989438572,-0.3817223909025955,0.23760160232837535,0.613925588989261,42.10534197673918,-9.129909333706877,0.30966199661548444,12,0.08043956756591797,0.42231082916259766,0.9200348854064977,-0.1273641586303711,3.9080562591552734,1,0.15679532921013917,1.1111146239061156,25.33868789672852,15.143124263242479,25.640338897705078,-1.8889029402466537,25.593414306640625,0.15679532921013917
5998,2003-12-17,25.264949798583984,25.445941925048828,25.10407066345215,25.365501403808594,1749571.0,-0.003437382704929548,1.6153677790261627,-1.8750177834684878,39.62267392357051,51.959391948759304,0.21580756098136433,0.14557369850676594,0.6522578569818549,-0.0869069468253052,9.940451458186656,0.3418712615966797,-0.06348521054515999,-0.17462291717529155,-0.7593228581283036,0.4100770237777205,-0.46697288765179934,0.11772705330121624,0.6802116066284221,33.55260079033626,-15.017704493067008,0.2923499704765062,12,0.16758441925048828,0.3485746383666992,1.007179737091068,-0.04021930694580078,2.822113037109375,2,0.16052003191880493,2.0000258671978304,25.352094650268555,1.1111146239061156,25.33868789672852,15.143124263242479,25.640338897705078,0.16052003191880493
5999,2003-12-18,25.707372665405273,25.727481842041016,25.365501403808594,25.365501403808594,2762198.0,0.017511329741335402,-1.1176418078654757,-3.399958268523085,49.367134198884735,52.70388882298238,-0.23093375779886927,-0.2600256890241468,0.2167546297642744,-0.5070890114027442,9.012724896822238,0.46253204345703125,-0.029388739318747525,0.23595895767211772,-0.333281673724553,0.8051995890687884,-0.04866135802621585,0.5205792733704513,0.21734708244263246,76.97373470384854,30.435179434795934,0.2846203156983346,12,-0.2748384475708008,-0.09384822845458984,0.5647568702697789,-0.48264217376708984,2.1115570068359375,3,0.1295958092506886,1.6153677790261627,25.264949798583984,2.0000258671978304,25.352094650268555,1.1111146239061156,25.33868789672852,0.1295958092506886
6000,2003-12-19,25.714075088500977,25.84143829345703,25.60011863708496,25.74088859558105,2620180.0,0.0002607198791932941,1.1176480433836575,-0.07843159133892812,47.7124183006536,52.05207698441095,-0.19627539172086728,-0.20991307310994856,0.2137347500905129,-0.4925702707401314,7.731286787181599,0.2413196563720703,0.03138359657587131,0.19975986480712749,-0.2991991719955678,0.6987189016098228,-0.04971965359422015,0.4492393832084751,0.1906118351297188,74.99994769557159,31.316980119241293,0.24947951840134824,12,-0.2815408706665039,-0.10055065155029297,0.7122316360473633,-0.48934459686279297,1.5350685119628942,4,0.12539100569881234,-1.1176418078654757,25.707372665405273,1.6153677790261627,25.264949798583984,2.0000258671978304,25.352094650268555,0.12539100569881234
6001,2003-12-22,26.47825813293457,26.51177406311035,25.814624786376953,25.82132911682129,2119386.0,0.029718472929844086,-1.0799943092900839,-24.499928866129295,67.53241858217004,52.93951896796637,-0.914791376749239,-0.8954085371008667,-0.5378099511108303,-1.2385794574419506,6.658803658815929,0.797698974609375,0.086733750326772,0.8848433494567871,0.3036235771485103,1.466063121765064,0.5942334633026469,1.1754532356109273,-1.5551795959472656,97.73761365362778,53.12502317561902,0.29060988615413885,12,-0.7608318328857422,-0.8379201889038086,-0.062006473541259766,-1.2535276412963867,1.220010757446289,0,0.08759491358486793,1.1176480433836575,25.714075088500977,-1.1176418078654757,25.707372665405273,1.6153677790261627,25.264949798583984,0.08759491358486793
6002,2003-12-23,26.44474029541016,26.645841598510746,26.371004104614254,26.47825813293457,986968.0,-0.0012658626317536559,-2.0370425013962983,-0.05102200801346651,68.96546779313596,54.2716020190191,-0.8227778061796229,-0.7971727002854792,-0.49804962956162413,-1.1878614512796837,5.850938306366444,0.2748374938964915,0.16384767045864024,0.7842920303344769,0.1353973070524539,1.4331867536165,0.45984466869346363,1.1087393919754902,-1.4898878479003947,86.95647333026531,36.18328129709887,0.32444736164101196,12,-0.6602802276611364,-0.7373685836792028,-0.08546733856201527,-1.2200098037719762,1.119461059570309,1,0.1008872197370867,-1.0799943092900839,26.47825813293457,1.1176480433836575,25.714075088500977,-1.1176418078654757,25.707372665405273,0.1008872197370867
6003,2003-12-24,26.19671630859375,26.41122436523437,26.156496047973636,26.41122436523437,404723.0,-0.009378953396621426,1.3750000000000124,6.39981790246458,61.49997261343905,54.08036145016213,-0.5154668938308156,-0.5604616118980417,-0.244807750656868,-0.9160914705178946,6.142931424360032,0.28824424743652344,0.17396683076069053,0.52520751953125,-0.15316998152717787,1.2035850205896779,0.18601876900203607,0.8643962700604639,-1.1742242950439454,64.92140981159491,10.630170534457193,0.3391887505292133,12,-0.41225624084472656,-0.48934459686279297,-0.10390186309814453,-0.9719858169555664,0.8982505798339808,2,0.11693964101237864,-2.0370425013962983,26.44474029541016,-1.0799943092900839,26.47825813293457,1.1176480433836575,25.714075088500977,0.11693964101237864
6004,2003-12-26,26.19001388549805,26.324079513549805,26.17660713195801,26.277156829833984,175882.0,-0.0002558497414998362,-1.5882234793962093,0.4062455541328682,67.9557759179029,54.59663388034863,-0.46403537200157885,-0.5374972133748024,-0.2523069389211372,-0.8791259739311563,6.450704213278249,0.14747238159179332,0.16972792470583897,0.4906861305236845,-0.22571809854641955,1.2070903595937885,0.13248401598863424,0.8488882450587347,-1.1025878885498095,56.410279794258344,-4.072013266751682,0.35820211453505135,12,-0.35192680358887074,-0.4826421737670934,-0.16758441925049183,-0.9652833938598668,0.36868476867675426,4,0.07243405667859326,1.3750000000000124,26.19671630859375,-2.0370425013962983,26.44474029541016,-1.0799943092900839,26.47825813293457,0.07243405667859326
6005,2003-12-29,26.63913726806641,26.706172943115234,26.10957336425781,26.3106746673584,623121.0,0.017148650036304502,1.5797007022651606,-3.769239187533026,70.3324268447722,56.404646305000554,-0.8454922563932641,-0.9648141563066694,-0.7104897526903322,-1.2891805712165585,7.004969606576303,0.5965995788574254,0.19324372350606112,0.8945618629455616,0.06371622017679002,1.7254075057143332,0.4791390415611758,1.3099846843299474,-1.4893746470556692,92.48098102809456,30.22509342240548,0.4154228213843857,12,-0.770884513854984,-0.9015998840332067,-0.6519002914428746,-1.4144067764282262,-0.09384536743164062,0,0.04428793591559255,-1.5882234793962093,26.19001388549805,1.3750000000000124,26.19671630859375,-2.0370425013962983,26.44474029541016,0.04428793591559255
6006,2003-12-30,26.55199432373047,26.67265510559082,26.44474029541016,26.51177406311035,552857.0,-0.0032712374826193713,-1.6153846153846811,0.12245004616483326,69.44441450588073,60.2703002978233,-0.6349099617598952,-0.863332546487527,-0.618910696181338,-1.173782290471248,7.144666902170618,0.2279148101806605,0.1888167356579764,0.7702153205871589,-0.13580856766727933,1.6762392088415972,0.3172033764599398,1.223227264714378,-1.3088470833934593,74.15710220915005,9.431735646752458,0.4530119441272187,12,-0.6468725204467773,-0.8144569396972656,-0.6669836044311523,-1.3272638320922852,0.46923637390137074,1,0.02625600428478303,1.5797007022651606,26.63913726806641,-1.5882234793962093,26.19001388549805,1.3750000000000124,26.19671630859375,0.02625600428478303
6007,2003-12-31,26.645841598510746,26.6994686126709,26.417926788330078,26.53188514709473,578367.0,0.0035344717852852092,1.5454655193227118,2.8333096220420164,71.71215950972234,63.83579869628461,-0.587747831609235,-0.9198704299180029,-0.7237797772070849,-1.2425018936459438,7.520382214148505,0.2815418243408203,0.18585699081796037,0.8104357719421422,-0.16772605925312334,1.7885976031374078,0.32135485634450944,1.299516687539775,-1.3149128160070411,89.88746443300683,21.882185837811804,0.489080915597633,12,-0.6100044250488317,-0.8781394958496129,-0.8680849075317418,-1.4211111068725621,0.4424209594726527,2,0.03949686813153375,-1.6153846153846811,26.55199432373047,1.5797007022651606,26.63913726806641,-1.5882234793962093,26.19001388549805,0.03949686813153375
6008,2004-01-02,26.43133354187012,26.846942901611328,26.371004104614254,26.645841598510746,1053055.0,-0.00805033895617746,-1.8400104709657337,-1.8823686941385198,64.98799421101947,65.57144980874402,-0.21276312262882158,-0.6650175062381685,-0.5182591104490548,-1.0053568915931024,8.200346377358395,0.47593879699707387,0.23719633856701705,0.5486690521240263,-0.4495707104497946,1.5469088146978471,0.049549170837114076,1.0477889334109385,-1.0178901097297235,43.63621784093983,-23.27211070593858,0.4991198812869107,1,-0.2078027725219762,-0.5463228225708043,-0.6535768508911168,-1.2066030502319371,0.744073867797848,4,0.042860789120449105,1.5454655193227118,26.645841598510746,-1.6153846153846811,26.55199432373047,1.5797007022651606,26.63913726806641,0.042860789120449105
6009,2004-01-05,27.43683815002441,27.43683815002441,26.49836730957031,26.51177406311035,1753599.0,0.03804214443291176,1.028985567010325,-4.31249110826574,73.92855600409531,68.48435399801532,-1.0584513606848738,-1.6066544766920714,-1.507854037340973,-1.9897471649050722,9.234202396688643,1.0055046081542898,0.375433050440531,1.461332130432126,0.25741256555982517,2.665251695304427,0.8593723479959756,2.0632919128682765,-1.9087147603263404,100.0,33.99138766656941,0.6019597824361506,1,-0.8111066818237269,-1.2568798065185511,-1.6590814590454066,-2.212107658386227,0.5094547271728551,0,-0.01246030099121953,-1.8400104709657337,26.43133354187012,1.5454655193227118,26.645841598510746,-1.6153846153846811,26.55199432373047,-0.01246030099121953
6010,2004-01-06,27.10837364196777,27.30947494506836,27.03463554382324,27.262550354003906,1131821.0,-0.011971660373567783,1.2162153848520323,-0.16666597938144778,73.40423868148739,69.13677845349504,-0.5715062571143861,-1.1986850202041204,-1.157460082158277,-1.6413288163573831,10.5873760641454,0.4022026062011719,0.5105573809330011,1.0433777809143017,-0.21956951942079428,2.3063250812493976,0.4119041307467519,1.6748514310818514,-1.3893787762370664,69.1823966900738,-0.015585838145739217,0.631473650167548,1,-0.33516788482666016,-0.9284152984619105,-1.3758645057678187,-1.8836431503295863,0.6033020019531286,1,-0.020276944498875737,1.028985567010325,27.43683815002441,-1.8400104709657337,26.43133354187012,1.5454655193227118,26.645841598510746,-0.020276944498875737
6011,2004-01-07,27.65134429931641,27.79211616516113,26.987712860107425,27.0145263671875,1876523.0,0.02002962864980007,-1.330101217706472,-4.130441775017557,76.67182785154729,69.99304068220741,-1.0399355590918766,-1.6632685639194378,-1.6786550820140427,-2.1715820118878746,12.053421007052265,0.8044033050537038,0.6176435504978137,1.4824464797973675,0.058201549694832266,2.906691409899903,0.7703240147460981,2.194568944848637,-1.760565105156335,90.09424592522652,16.74759084611344,0.7121224650512676,1,-0.7004995346069407,-1.293746948242191,-1.9741377830505407,-2.426613807678226,-0.35527801513671875,2,-0.0399999503354701,1.2162153848520323,27.10837364196777,1.028985567010325,27.43683815002441,-1.8400104709657337,26.43133354187012,-0.0399999503354701
6012,2004-01-08,28.348493576049805,28.42893409729004,27.59771728515625,27.664751052856445,2337337.0,0.0252121296233192,-1.0327869617135608,1.0736860391282932,81.33515012782816,72.1969492949173,-1.6077057888929964,-2.253143735054394,-2.3515296194545385,-2.8474424564450445,13.555035832023327,0.8312168121337891,0.7591558991973457,2.0381549835205064,0.34829100318073714,3.7280189638602756,1.1932229933506235,2.8830869736903892,-2.2295539453696023,96.09119253198487,16.979239973799707,0.8449319901698842,1,-1.079239845275879,-1.6724872589111328,-2.6712870597839355,-3.123763084411621,-0.8111057281494141,3,-0.04681952058077976,-1.330101217706472,27.65134429931641,1.2162153848520323,27.10837364196777,1.028985567010325,27.43683815002441,-0.04681952058077976
6013,2004-01-09,28.3417911529541,28.616628646850586,28.26805305480957,28.288164138793945,2033011.0,-0.00023642960348924102,-6.428420453621657,0.07843159133893851,79.37220779927799,73.4654417261812,-1.413354886804541,-2.129668731224143,-2.327045141074411,-2.8238764857747114,15.680626895017713,0.3485755920410156,0.792870355913081,1.8880006790161126,0.019819846667623153,3.756181511364602,0.9539102628418661,2.822091095190359,-1.899452296948521,87.02532642882679,7.3271832247227024,0.934090416174245,1,-0.9786901473999023,-1.5719375610351562,-2.6645846366882324,-3.117060661315918,-0.9518775939941406,4,-0.04422898285453092,-1.0327869617135608,28.348493576049805,-1.330101217706472,27.65134429931641,1.2162153848520323,27.10837364196777,-0.04422898285453092
6014,2004-01-12,28.25464630126953,28.32168006896973,28.16080093383789,28.22113037109375,1282939.0,-0.003074782790342012,-1.086970506730054,0.6249822165315123,77.82671859351282,74.2981408093746,-1.120360855435635,-1.9319823249371346,-2.216065077307327,-2.720952848980467,17.752496457901195,0.18099021911621094,0.8310046673158737,1.6677942276000977,-0.3177694591040776,3.653357914304273,0.67501238424801,2.6605760709521853,-1.4644210787287513,77.77771272603363,-2.410840098134969,0.992781843352087,1,-0.7608299255371094,-1.484792709350586,-2.577439785003662,-3.0299158096313477,-0.9853916168212926,0,-0.038196864334949066,-6.428420453621657,28.3417911529541,-1.0327869617135608,28.348493576049805,-1.330101217706472,27.65134429931641,-0.038196864334949066
6015,2004-01-13,28.502670288085934,28.55629730224609,28.22113037109375,28.22113037109375,1514167.0,0.008778166400379206,-1.3809549617906636,8.400182107898823,74.9999882228297,74.9154267779245,-1.2027227261682079,-2.060200219157487,-2.440554080294607,-2.9504182572359916,19.03442307441599,0.3351669311523402,0.9251643408187817,1.772701644897456,-0.33450529522118444,3.8799085850160964,0.7190981748381375,2.8263051149567744,-1.4202205176555864,93.00403620051473,14.414227922975627,1.0536034700593195,1,-1.008853912353512,-1.7328166961669886,-2.825463771820065,-3.2779397964477504,-1.4680347442626953,1,-0.01952018548666412,-1.086970506730054,28.25464630126953,-6.428420453621657,28.3417911529541,-1.0327869617135608,28.348493576049805,-0.01952018548666412
6016,2004-01-14,29.508174896240234,29.58191108703613,28.60322189331055,28.60322189331055,3127836.0,0.03527755813723177,-1.1629613704958954,3.214297328058128,80.50735615905467,75.89267085007253,-1.949841168630563,-2.885249504843337,-3.4090577952510728,-3.934753998273216,21.26822772835022,1.0792407989501953,1.0434000910373271,2.569731903076171,0.2299135589184509,4.909550247233891,1.399822730997311,3.7396410751550313,-2.1802565055826477,96.2838211304745,17.977699902834573,1.16990917207886,1,-1.5317173004150426,-2.2556800842285156,-3.8158860206604004,-4.283444404602051,-2.8623332977294886,2,-0.060881408580380714,-1.3809549617906636,28.502670288085934,-1.086970506730054,28.25464630126953,-6.428420453621657,28.3417911529541,-0.060881408580380714
6017,2004-01-15,29.327184677124023,29.494768142700195,28.79091644287109,29.494768142700195,3325200.0,-0.0061335619621555315,7.400013657781564,-0.18518471681251863,81.59676914470045,77.73809028714818,-1.5069786198895123,-2.520408855102964,-3.2012671162756092,-3.7302214363997983,23.10747986292953,0.7172584533691442,1.126922797019823,2.1899871826171875,-0.2553986196415501,4.635372984875925,0.9672942814878169,3.412680083746558,-1.5935476011182992,82.07553374107991,1.9905652162972558,1.2226929011293695,1,-1.2870454788208043,-2.0746898651123047,-3.5929994583129883,-4.10245418548584,-3.0902481079101527,3,-0.06925718971342854,-1.1629613704958954,29.508174896240234,-1.3809549617906636,28.502670288085934,-1.086970506730054,28.25464630126953,-0.06925718971342854
6018,2004-01-16,29.32048034667969,29.407623291015625,29.012126922607425,29.360700607299805,2300191.0,-0.00022860463826113175,4.90004125823381,0.24000136577813092,81.59673772759055,78.59011047864765,-1.170433825770111,-2.312878510843152,-3.170529238167891,-3.6977411148039963,25.046127468301126,0.3954963684081996,1.2335098427464501,1.9805063247680685,-0.4837060231968273,4.444718672732964,0.7484001507856206,3.2126124987505165,-1.2541539486884936,81.60376662089966,-1.4149232797367404,1.2321061739824488,1,-1.0356683731079137,-2.0679855346679723,-3.5242891311645543,-4.0957498550415075,-3.0232124328613317,4,-0.06081389109920299,7.400013657781564,29.327184677124023,-1.1629613704958954,29.508174896240234,-1.3809549617906636,28.502670288085934,-0.06081389109920299
6019,2004-01-20,29.0389404296875,29.47465705871582,29.018829345703125,29.32048034667969,1797159.0,-0.009602159093688667,-1.833321477687675,6.999952577418073,75.07003816930781,78.77519931062771,-0.7126826674461952,-1.8645446715047242,-2.8778885792877418,-3.3874122629954115,27.756290336762856,0.4558277130126953,1.3331716890821141,1.5323880195617683,-0.9175210800379432,3.9822971191614798,0.30743346976191077,2.757342569361626,-0.6998087876682142,60.09859259560372,-20.82581891116402,1.2249545497998566,1,-0.7541284561157227,-1.7864456176757812,-3.2695627212524414,-3.8142099380493164,-2.433319091796875,1,-0.05678674381113724,4.90004125823381,29.32048034667969,7.400013657781564,29.327184677124023,-1.1629613704958954,29.508174896240234,-0.05678674381113724
6020,2004-01-21,28.93838882446289,29.092567443847656,28.75739860534668,29.092567443847656,1762550.0,-0.0034626471812246873,3.347799193408714,0.5476261449243874,74.860314992672,78.573920104086,-0.3634667155327236,-1.5916551489177735,-2.7678240554122198,-3.2607188985854485,30.605850324695787,0.33516883850097656,1.4847814336305376,1.270620727539061,-1.1058928598702131,3.6471343149483353,0.08236393383442575,2.4588775212436964,-0.3755568823405717,34.2465139393702,-45.5703396148582,1.1882567937046369,1,-0.3485746383666992,-1.6858940124511719,-3.169011116027832,-3.713658332824707,-2.6679344177246094,2,-0.05767888980065328,-1.833321477687675,29.0389404296875,4.90004125823381,29.32048034667969,7.400013657781564,29.327184677124023,-0.05767888980065328
6021,2004-01-22,28.7976188659668,28.985313415527344,28.616628646850586,28.958499908447266,1100941.0,-0.0048644711822066755,2.437491108265756,1.0434718064180684,72.19915804039158,77.5588098721486,-0.04805136771827634,-1.3367511769905995,-2.6118494357148414,-3.092968930690578,32.42973242064495,0.3686847686767578,1.5124895506367757,1.0138827323913624,-1.3445193601637655,3.3722848249464903,-0.16531831388620333,2.193083778668928,0.7842922210693288,20.610645571875175,-55.539218086224714,1.1792010462775646,1,0.07373714447021129,-1.491497039794929,-3.1489019393920934,-3.4354705810546875,-1.8367195129394567,3,-0.06121976022910236,3.347799193408714,28.93838882446289,-1.833321477687675,29.0389404296875,4.90004125823381,29.32048034667969,-0.06121976022910236
6022,2004-01-23,29.1126766204834,29.28026008605957,28.79091644287109,28.81102561950684,1678860.0,0.010940409899268921,-1.8627523181467829,-1.87499407217719,77.10026703227138,77.30637200914788,-0.2719036982535066,-1.519596095851206,-2.895410206873933,-3.384720519443416,34.23035992754951,0.4893436431884801,1.585375020199102,1.1955436706542955,-1.1457140118154427,3.5368013531240337,0.024914829419426354,2.3661725118891646,0.4499288177490186,57.812534733491304,-21.522696539567903,1.1706288412348687,1,-0.24132061004638672,-1.806554794311527,-3.4606075286865234,-3.4589319229125977,-2.2992515563964844,4,-0.08473405087861319,2.437491108265756,28.7976188659668,3.347799193408714,28.93838882446289,-1.833321477687675,29.0389404296875,-0.08473405087861319
6023,2004-01-26,29.260150909423828,29.374107360839844,28.35519790649414,29.1126766204834,1710785.0,0.005065638273763717,4.428578687166876,0.4888904345186966,72.2950743969114,76.69174487619217,-0.30777492039968024,-1.502850021190632,-3.0059990077290806,-3.510363289558253,36.22046556764052,1.0189094543457031,1.6000891027387247,1.189846229553222,-1.0771572662471733,3.4568497253536172,0.0563444816530243,2.3233479774534196,0.28353499298095386,80.83841211478926,3.9470605025008183,1.133501747900198,1,-0.3586301803588867,-1.9171600341796875,-3.6566810607910156,-3.318161964416504,-2.2858448028564418,0,-0.10332189842658224,-1.8627523181467829,29.1126766204834,2.437491108265756,28.7976188659668,3.347799193408714,28.93838882446289,-0.10332189842658224
6024,2004-01-27,28.08706283569336,28.32168006896973,27.490463256835934,28.154096603393555,3867913.0,-0.04009166177446655,3.133343450198901,-0.45454545454545453,59.9184664423109,75.0160202339123,0.9376449049454969,-0.19009923909894866,-1.815379420903664,-2.321615373776538,37.69760285414655,1.7696876525878942,1.4890070998788225,-0.07809429168701243,-2.165477224592326,2.0092886412183013,-1.1217857581396693,0.9655971747656444,1.4090835468749958,31.672627413495043,-44.285634644325675,1.0436914664526566,1,0.44912433624267223,-0.6133565902709961,-2.5640335083007812,-2.145073890686035,-1.220010757446289,1,-0.06372310740874298,4.428578687166876,29.260150909423828,-1.8627523181467829,29.1126766204834,2.437491108265756,28.7976188659668,-0.06372310740874298
6025,2004-01-28,27.81892967224121,28.56970405578613,27.7854118347168,28.24123954772949,3113515.0,-0.009546500644111555,-2.205474005877831,6.299957319675577,51.798576172401916,71.82615579095088,1.227695069853116,0.1801914006981491,-1.5249054414655774,-2.037510026707281,38.70832561679512,0.7842922210693288,1.3970489156290213,-0.40521707534789897,-2.374351910730123,1.5639177600343253,-1.3897844930390129,0.5793503423432149,1.5568757227832002,17.437817192063115,-54.38878361548242,0.9845674176911122,1,0.6736860275268555,-0.22791481018066406,-2.295900344848633,-1.8769407272338867,-0.07373809814453125,2,-0.04361448656169076,3.133343450198901,28.08706283569336,4.428578687166876,29.260150909423828,-1.8627523181467829,29.1126766204834,-0.04361448656169076
6026,2004-01-29,27.24914360046387,27.946292877197266,26.88045883178711,27.88596343994141,1744350.0,-0.020481955218640047,1.814162367142851,1.5079444655213032,37.86983394197146,66.9676074350921,1.6129584511983452,0.8483810103841627,-0.9292142972397528,-1.4534044233673988,39.26420246033885,1.0658340454101562,1.3007406105201085,-1.009860610961912,-2.8763700778368424,0.8566488559130185,-1.9431153443993772,-0.0766058775244467,2.0135412662692325,14.784953227422717,-51.74279822775914,0.9332547334374655,1,0.9284143447875941,0.44912433624267223,-1.7261142730712926,-1.3071546554565465,-0.2145080566406321,3,-0.03591632853037363,-2.205474005877831,27.81892967224121,3.133343450198901,28.08706283569336,4.428578687166876,29.260150909423828,-0.03591632853037363
6027,2004-01-30,27.69826889038086,27.738489151000977,27.17540740966797,27.28265953063965,2074185.0,0.016482180009111946,1.270262580121735,-0.6526325563006736,43.53100159409267,62.73808119803678,1.0152350510388857,0.5081992113769189,-1.3306899776879106,-1.8840617410062244,39.917910006009535,0.5630817413330078,1.2253049012928656,-0.6133566856384292,-2.3426750105108027,1.1159616392339444,-1.478015848074616,0.25130247679775763,1.3738378935565656,32.79572277591231,-29.852894105768534,0.8646591624361865,1,0.47928905487060547,0.14747333526610973,-2.0193867683410645,-1.7562799453735352,-1.0457229614257812,4,-0.0266215026026263,1.814162367142851,27.24914360046387,-2.205474005877831,27.81892967224121,3.133343450198901,28.08706283569336,-0.0266215026026263
6028,2004-02-02,27.56420135498047,28.0267333984375,27.289363861083984,27.95299530029297,1550119.0,-0.004840285720778437,1.7499928866126049,-0.9354792816855516,43.1241770673701,59.18854107559926,0.976684022976567,0.771020622633749,-1.137230441222247,-1.7281581031193198,40.489380326634944,0.7373695373535156,0.9969173214432203,-0.8040676116943359,-2.3371449596193443,0.7290097362306724,-1.5706062856568401,-0.037528937731831746,1.3325735927849323,40.476214671467744,-19.42180843690565,0.7665386739625049,2,0.5630817413330078,0.28154087066650035,-1.8182854652404785,-1.6222124099731445,-2.171886444091797,0,-0.027237367817221414,1.270262580121735,27.69826889038086,1.814162367142851,27.24914360046387,-2.205474005877831,27.81892967224121,-0.027237367817221414
6029,2004-02-03,27.09496688842773,27.604421615600586,26.947492599487305,27.51727867126465,1714216.0,-0.017023328937043725,1.2022513579441731,1.0862097723704958,36.57291040529309,54.934385010334935,1.2752756339930684,1.2788995842402606,-0.6165057037888175,-1.2273926008650555,40.026331630294635,0.6569290161132812,0.7489710264733418,-1.2562085151672413,-2.839804705934565,0.3273876756000824,-2.048006610550903,-0.46441041978357944,1.6405027700594061,12.69845571223861,-41.23510302118645,0.7917980953836627,2,1.0323162078857457,0.7507753372192383,-1.3490509986877406,-1.1529779434204066,-1.6557292938232422,1,-0.00445325444969924,1.7499928866126049,27.56420135498047,1.270262580121735,27.69826889038086,1.814162367142851,27.24914360046387,-0.00445325444969924
6030,2004-02-04,26.558698654174805,27.229034423828125,26.471553802490234,26.947492599487305,2057178.0,-0.01979217160372193,-1.6904728031488594,0.9206324831875197,19.101137066166984,49.03460490208776,1.6075355182843332,1.8676304925928555,-0.027001770741698294,-0.6649604067612671,39.76619855319725,0.7574806213378906,0.46857495735959276,-1.7649930000305183,-3.454916685763642,-0.07506931429739438,-2.6099548428970785,-0.9200311571639581,2.0283701381763315,5.603523343005929,-41.19784122069912,0.8449618428665616,2,1.3641319274902344,1.2870435714721644,-0.7859692573547363,-0.6167097091674805,-0.31505775451660156,2,0.01161026103301932,1.2022513579441731,27.09496688842773,1.7499928866126049,27.56420135498047,1.270262580121735,27.69826889038086,0.01161026103301932
6031,2004-02-05,26.54529190063477,26.706172943115234,26.28385925292969,26.558698654174805,1631869.0,-0.0005047970804069601,1.7391366203368421,0.03448292778649008,19.7962273059551,42.66748937694151,1.4168474333470336,1.8908719342024511,0.039285819653887444,-0.6249879636725524,38.94621427528614,0.4223136901855433,0.2338586892237018,-1.7230971336364718,-3.5706979634212033,0.12450369614825973,-2.6468975485288375,-0.799296718744106,1.8302253927302772,15.000087549574978,-26.209972248635033,0.9238004148923665,2,1.2836914062499964,1.387593269348141,-0.7423968315124547,-0.603302955627445,-0.7038536071777379,3,0.04520197698158368,-1.6904728031488594,26.558698654174805,1.2022513579441731,27.09496688842773,1.7499928866126049,27.56420135498047,0.04520197698158368
6032,2004-02-06,27.02123069763184,27.30947494506836,26.65924835205078,26.67265510559082,1864141.0,0.017929311110181922,-2.4642806332947176,-26.000000000007155,27.344802739667273,37.67301474835883,0.6850817212717182,1.3812151996367668,-0.3838505619115864,-1.0672565251819641,37.09652585563743,0.7641830444335902,0.0006281336658595649,-1.1807951927185023,-3.1098332822262265,0.7482428967892218,-2.1453142374723626,-0.216276147964642,1.1032876308809634,42.307784908204354,5.950841960636701,0.9645190447538617,2,0.40555095672607067,0.9116544723510707,-1.1999011039733922,-1.0792417526245153,-0.945175170898441,4,0.0004960857016986786,1.7391366203368421,26.54529190063477,-1.6904728031488594,26.558698654174805,1.2022513579441731,27.09496688842773,0.0004960857016986786
6033,2004-02-09,27.0882625579834,27.302770614624023,26.846942901611328,27.12848281860352,915810.0,0.002480710856646251,1.3448177746380758,-0.1153846153846244,29.93102446816225,34.3410767512312,0.3101881275921663,1.2811418064663371,-0.4243056774411045,-1.107699989349321,34.973371275758105,0.4558277130126953,-0.2233655334938618,-1.0510869026184082,-3.041485461021331,0.9393116557845147,-2.0462861818198697,-0.05588762341694675,0.8153766814594299,60.91369311985893,26.421437761059472,0.995199279201462,2,0.3385190963745117,0.8446226119995117,-1.186492919921875,-1.1462736129760742,-0.7708854675292969,0,-0.016085071092900582,-2.4642806332947176,27.02123069763184,1.7391366203368421,26.54529190063477,-1.6904728031488594,26.558698654174805,-0.016085071092900582
6034,2004-02-10,27.17540740966797,27.17540740966797,26.712875366210934,27.02123069763184,1285028.0,0.0032170705484722006,5.000024742370118,-3.8333096220415896,31.811910069201673,32.120336073097846,0.08954167221239828,1.1689290541698796,-0.47229197985008753,-1.1653390948624036,33.095202820711165,0.4625320434570348,-0.5216050212174963,-0.9099801063537605,-2.945230696794386,1.1252704840868653,-1.9276054015740733,0.10764518886655239,0.5338582313932818,86.92809242019047,50.23996615850935,1.0176252952203135,2,-0.020111083984375,0.7574777603149414,-1.1211366653442383,-1.2334184646606445,-1.2334175109863281,1,-0.0656141956548898,1.3448177746380758,27.0882625579834,-2.4642806332947176,27.02123069763184,1.7391366203368421,26.54529190063477,-0.0656141956548898
6035,2004-02-11,27.946292877197266,27.986513137817386,27.068153381347656,27.17540740966797,1647235.0,0.028367025226456954,1.1574808441994795,5.000012371185151,42.22766529053697,32.60453955627179,-0.7391018500390771,0.37336670491977486,-1.1974952903880904,-1.907288297362257,31.114582909833967,0.9183597564697301,-0.7814865402727769,-0.11127576828003072,-2.1377016186508726,1.9151500820908112,-1.1244886934654517,0.9019371569053902,-1.6624336242675746,97.63778998320768,56.482212571760925,1.0132129251854205,2,-0.7909965515136719,-0.013407707214355469,-1.5434479713439941,-1.8434228897094727,-2.1383705139160156,2,-0.08970976199274017,5.000024742370118,27.17540740966797,1.3448177746380758,27.0882625579834,-2.4642806332947176,27.02123069763184,-0.08970976199274017
6036,2004-02-12,27.7116756439209,27.83233642578125,27.570905685424805,27.79211616516113,929236.0,-0.00839529000527306,2.2499881443543415,-0.1043482133578731,37.018638721544555,31.880943681544217,-0.48273992270362953,0.49170382166316173,-0.9213574687421158,-1.6450193877723294,28.219307502072382,0.37538719177246094,-0.9226160511242583,-0.2560680389404304,-2.167772772753029,1.6556366948721681,-1.2119204058467297,0.6997843279658689,-1.393763313293455,79.2929416312551,38.581904409350244,0.9558523669062987,2,-0.5563793182373047,0.22120952606201172,-1.235093593597412,-1.6088056564331055,-2.460132598876953,3,-0.05297531492234886,1.1574808441994795,27.946292877197266,5.000024742370118,27.17540740966797,1.3448177746380758,27.0882625579834,-0.05297531492234886
6037,2004-02-13,27.29606628417969,27.946292877197266,27.19551658630371,27.58431053161621,930579.0,-0.01499762645469549,-2.0685032955639486,3.583321477687789,32.66271436191131,30.71855893649325,-0.1454817915888249,0.7877322891784644,-0.46063730126071434,-1.1989708191538462,24.968304164348304,0.7507762908935547,-1.0121172907036637,-0.5701214790344196,-2.3914119303814303,1.2511689723125912,-1.480766704707925,0.3405237466390858,-0.9447819374084503,45.78938619519523,9.734732826322578,0.9106452256735049,2,-0.16088008880615234,0.6368188858032191,-0.6418452262878453,-1.0155572891235387,-2.667934417724613,4,-0.05329075536300765,2.2499881443543415,27.7116756439209,1.1574808441994795,27.946292877197266,5.000024742370118,27.17540740966797,-0.05329075536300765
6038,2004-02-17,27.53738784790039,27.751895904541016,27.3295841217041,27.59771728515625,893433.0,0.008840891621829217,1.2908979917019316,0.20929970950815158,44.19263832857089,31.565195372412997,-0.43695759923725674,0.42791607718493196,-0.6503044236005238,-1.4114589090176821,21.541612566583517,0.4558296203613246,-0.9773888624811207,-0.23964529037475657,-1.9311342848050401,1.451843704055527,-1.0853897875899001,0.606099206840387,-1.1533989253082275,64.73681136587922,26.96592825348722,0.8457444972151422,2,-0.4022016525268519,0.39549732208251953,-0.5647578239440918,-0.9384698867797852,-2.7684860229492188,1,-0.05306720917897134,-2.0685032955639486,27.29606628417969,2.2499881443543415,27.7116756439209,1.1574808441994795,27.946292877197266,-0.05306720917897134
6039,2004-02-18,27.38991355895996,27.68486213684082,27.262550354003906,27.68486213684082,847486.0,-0.005355420410787959,1.86362989692055,4.888966171356308,45.348825667812235,34.48160521704025,-0.2718312414079094,0.4695912671745788,-0.45484979575731543,-1.223728222200826,17.844127257253252,0.42231178283691406,-1.0091607836731953,-0.3046682357788093,-1.8948935367561077,1.2855570651984891,-1.0997808862674567,0.49044441470983813,-0.9738741520632921,35.036397810938944,-5.087276119802802,0.7951126504886485,2,-0.25472736358642223,0.5429716110229492,-0.32343626022338867,-0.697148323059082,-1.9774894714355504,2,-0.039158081539655165,1.2908979917019316,27.53738784790039,-2.0685032955639486,27.29606628417969,2.2499881443543415,27.7116756439209,-0.039158081539655165
6040,2004-02-19,27.26925468444824,27.81892967224121,27.24243927001953,27.41672706604004,1150021.0,-0.004405230204614918,-4.733278955954323,0.4999935332841983,50.24155806786528,37.86441974614138,-0.04445528044630365,0.48358487919883686,-0.2781954147762278,-1.0578612731843329,14.754043343614272,0.5764904022216797,-1.0347757770623716,-0.3418704032897999,-1.8291091160912956,1.1453683095116958,-1.0854897596905495,0.4017489531109497,-0.8218058029331559,9.821580547884178,-32.12312033151872,0.7436193564007483,2,0.053626060485843396,0.6636304855346715,-0.13741970062255504,-0.5764894485473597,-2.1115589141845668,3,-0.04867257287099758,1.86362989692055,27.38991355895996,1.2908979917019316,27.53738784790039,-2.0685032955639486,27.29606628417969,-0.04867257287099758
6041,2004-02-20,27.03463554382324,27.376506805419922,26.73298454284668,27.349693298339844,911335.0,-0.008603797329261198,2.4909077740471917,2.1363848004345414,41.59591504491463,39.44787666894664,0.2982401360269016,0.6106626572585974,0.0026355320540645266,-0.781294139514582,11.872818154847703,0.6435222625732422,-0.9873078910884274,-0.48834037780762074,-1.8857509451991419,0.9090701895839004,-1.1870456615033795,0.21036490588813805,-0.5564053771821094,24.861858477055247,-17.48664578705834,0.6987052836957603,2,0.3150587081909215,0.8982496261596715,0.09719944000244496,-0.34187030792235973,-1.2133064270019496,4,-0.04537561375863497,-4.733278955954323,27.26925468444824,1.86362989692055,27.38991355895996,1.2908979917019316,27.53738784790039,-0.04537561375863497
6042,2004-02-23,26.645841598510746,27.349693298339844,26.53858757019043,27.302770614624023,1371850.0,-0.01438132741542808,1.1607176428146802,2.0851066405942222,39.07496193702534,40.46386972104254,0.7020090532149084,0.8486842542552147,0.4358050747466997,-0.35677549535657604,8.649417428160795,0.8111057281494141,-0.8075537355293605,-0.7537925720214815,-1.9861241194639838,0.47853897542102075,-1.3699583457427345,-0.13762679830022861,-0.13744577244609246,8.376982069754831,-32.795242409095756,0.6161657737212513,2,0.6167087554931605,1.2434720993041957,0.9686346054077113,0.5295648574829066,-0.47593879699707387,0,-0.052327060052204444,2.4909077740471917,27.03463554382324,-4.733278955954323,27.26925468444824,1.86362989692055,27.38991355895996,-0.052327060052204444
6043,2004-02-24,26.23693656921387,26.645841598510746,25.98891258239746,26.645841598510746,1974981.0,-0.015345922844476001,2.21311291887456,0.6224493351141083,39.644007357426865,41.33410275306757,1.0923233782044868,1.074578935982931,0.8867618692103925,0.09301040448616149,6.613819675982141,0.6569290161132848,-0.6372906051475056,-1.0115368843078585,-2.000624383228768,-0.02244938538694896,-1.5060806337683132,-0.5169931348474037,1.7495765686035156,13.553096754827928,-29.93116612443933,0.49454374946045465,2,0.7507762908935511,1.4948482513427699,1.4093804359436,0.9384698867797816,-0.2480239868164098,1,-0.06131831353537465,1.1607176428146802,26.645841598510746,2.4909077740471917,27.03463554382324,-4.733278955954323,27.26925468444824,-0.06131831353537465
6044,2004-02-25,26.29726791381836,26.43803787231445,26.143089294433594,26.250343322753906,1188211.0,0.0022994812845369417,-1.2564020253016523,-0.11475669826106426,46.43510520815613,41.80159607724747,0.9994290097758594,0.9204790272460137,0.8661605088050202,0.0656560612325201,6.24610682972625,0.2949485778808558,-0.5245698288198568,-0.8617157936096191,-1.8551986005204846,0.1317670133012463,-1.35845719706505,-0.3649743901541882,1.6492932128906297,16.84986075442751,-30.127882753386842,0.49674140345543216,2,0.6703348159790039,1.4345169067382812,1.4713854789733887,0.878138542175293,-0.060331344604488635,2,-0.058118816520254635,2.21311291887456,26.23693656921387,1.1607176428146802,26.645841598510746,2.4909077740471917,27.03463554382324,-0.058118816520254635
6045,2004-02-26,26.605621337890625,26.632434844970703,26.216827392578125,26.49836730957031,1240871.0,0.011725682876365884,4.16664295537535,2.2856678318836625,50.7614112997962,43.32857080816432,0.5374171219882555,0.544482881484921,0.600426557604127,-0.21176681585166435,5.415527383325452,0.4156074523925781,-0.4273861799477494,-0.4926969528198235,-1.4644413199048536,0.4790474142652066,-0.9785691363623386,-0.006824769277308462,1.3017868179321326,44.4444597174704,-6.30650180657873,0.48587218354251516,2,0.3619813919067383,1.0758886337280273,1.163032054901123,0.5697851181030273,0.42901420593261363,3,-0.04484756191981554,-1.2564020253016523,26.29726791381836,2.21311291887456,26.23693656921387,1.1607176428146802,26.645841598510746,-0.04484756191981554
6046,2004-02-27,26.27045440673828,26.66595268249512,26.129682540893555,26.598918914794922,1468966.0,-0.012597598338175753,1.318845360824722,-3.0624911082656547,40.17543413008494,44.163317449072494,0.7226409357162389,0.8459413315911988,0.9849216149788624,0.14252749887063487,6.041880121761548,0.536270141601566,-0.354237137644958,-0.778929424285888,-1.8151251490908678,0.25726630051909183,-1.297027286688376,-0.26083156188339984,1.5985838376159691,20.68972767194484,-29.84332216136192,0.5180978624024899,2,0.6334667205810547,1.411055564880371,1.6507000923156738,0.9049520492553711,1.0323162078857422,4,-0.04235779934545747,4.16664295537535,26.605621337890625,-1.2564020253016523,26.29726791381836,2.21311291887456,26.23693656921387,-0.04235779934545747
6047,2004-03-01,26.960899353027344,26.994415283203125,26.41122436523437,26.45144462585449,1140026.0,0.026282185134641756,1.0232592764148414,-1.5510191045816264,48.567125887351956,44.649371622270394,-0.022738456547727992,0.10268689624146177,0.35241265875349015,-0.5272568053110476,6.497815810679993,0.7239608764648438,-0.38174237127248745,-0.0516160011291511,-1.0420624179006595,0.9388304156423573,-0.546839209514907,0.44360720725660485,0.8705363780877704,96.66674886612174,45.48680303059332,0.49522320838575506,3,-0.05697822570800781,0.7206106185913086,1.1278395652770996,0.2145071029663086,0.7574787139892578,0,-0.04226751568204257,1.318845360824722,26.27045440673828,4.16664295537535,26.605621337890625,-1.2564020253016523,26.29726791381836,-0.04226751568204257
6048,2004-03-02,26.813425064086914,27.29606628417969,26.739688873291016,26.960899353027344,1075282.0,-0.005469932104615438,-2.7727322697672854,-0.2894747679716641,45.9821309485349,44.71973887568403,0.012563212114446998,0.201354538349527,0.5601131570983284,-0.3621244230439764,6.393878886950846,0.5563774108886754,-0.36718198857582607,-0.16155147552490234,-1.1203633218935636,0.7972603708437589,-0.640957398709233,0.3178544476594283,0.9811602040538467,58.62071784942773,11.468506490076031,0.47940592318433,3,0.09049606323242188,0.8680849075317383,1.2753138542175293,0.3619813919067383,0.603302001953125,1,-0.024000002276290955,1.0232592764148414,26.960899353027344,1.318845360824722,26.27045440673828,4.16664295537535,26.605621337890625,-0.024000002276290955
6049,2004-03-03,26.974306106567386,27.10837364196777,26.66595268249512,26.74639129638672,656686.0,0.006000018352595671,-1.2758745872968422,-1.5454545454545696,37.52151774874518,43.30640106244846,-0.23855851381465598,0.03264408319576617,0.44830671629061314,-0.5068013694101658,6.7744395198701675,0.44242095947264914,-0.28469338107437636,0.005362606048588958,-0.9517872814554487,0.9625124935526266,-0.47321233770342985,0.48393754980060777,0.7841657078585094,72.41386640851263,30.3404056653307,0.4785749437520192,3,-0.29159641265869496,0.3050022125244105,1.1479496955871547,0.20110034942626598,0.5764884948730433,2,-0.03653082011737141,-2.7727322697672854,26.813425064086914,1.0232592764148414,26.960899353027344,1.318845360824722,26.27045440673828,-0.03653082011737141
6050,2004-03-04,26.86705207824707,27.11507606506348,26.78661155700684,27.06144905090332,519292.0,-0.003976155230706824,1.1777783398249273,-0.8529369921250485,38.79003252421087,42.99463633792581,-0.21719737373420855,0.17305632825883777,0.6041847848946276,-0.3855149557550561,6.518425244225326,0.3284645080566406,-0.31281198322413317,-0.1173090934753418,-1.0563985175264001,0.8217803305757165,-0.5868538055008727,0.35223561855018914,0.8560285515382553,63.21843403578926,24.785027071223965,0.46954471202553,3,-0.19774913787841797,0.41225624084472656,1.137894630432129,0.30835437774658203,0.7842922210693395,3,-0.023453094414603526,-1.2758745872968422,26.974306106567386,-2.7727322697672854,26.813425064086914,1.0232592764148414,26.960899353027344,-0.023453094414603526
6051,2004-03-05,27.74519157409668,27.76530265808105,26.88045883178711,26.88045883178711,2380449.0,0.03268462402544703,-1.0465139875024456,-4.448282967032967,55.30903756826501,44.79842251917467,-1.099577116228911,-0.6435771077167232,-0.23875976332104898,-1.2443732683933746,6.242658566256262,0.8982505798339808,-0.32016660047996837,0.7008354187011712,-0.27282459007488313,1.6744954274772255,0.21400541431314224,1.1876654230892,-1.7562789916992188,98.51477687142507,58.49151514449028,0.48683000438802715,3,-0.8680839538574219,-0.7373685836791992,0.29662370681762695,-0.5697851181030273,-0.6569290161132812,4,-0.02561006033697122,1.1777783398249273,26.86705207824707,-1.2758745872968422,26.974306106567386,-2.7727322697672854,26.813425064086914,-0.02561006033697122
6052,2004-03-08,27.03463554382324,27.85244560241699,27.03463554382324,27.74519157409668,922970.0,-0.02561006033697122,-1.301887602808833,-0.8217059393121318,44.6504931490057,45.354698718238986,-0.3666254453772346,0.07171134960755765,0.5005406804138524,-0.5215761225542828,6.8912454165442965,0.81781005859375,-0.3668538436637192,-0.010390853881840911,-0.9840022893198039,0.9632205815561221,-0.4971965716008242,0.4764148638371424,-1.0101951599121044,31.07333007536161,-5.583257262615106,0.4868057177189822,3,-0.0435714721679652,-0.026812553405758166,0.9032773971557653,0.1407709121704137,0.4759387969970703,0,0.0099182054948046,-1.0465139875024456,27.74519157409668,1.1777783398249273,26.86705207824707,-1.2758745872968422,26.974306106567386,0.0099182054948046
6053,2004-03-09,26.652545928955078,27.20892333984375,26.49836730957031,27.16200065612793,877620.0,-0.014133337002039226,1.3555641268024765,0.7169803723666939,42.52718657204282,44.920485536448616,0.09009234858407211,0.44215393141886494,0.9155232192909253,-0.12848671031238723,7.253589492788215,0.710556030273441,-0.36645904080503655,-0.370694637298584,-1.3596116880510962,0.6182224134539283,-0.8651531626748401,0.12376388807767214,-0.5549853363037087,11.386241120566181,-24.422931373640417,0.49445852537625684,3,0.3385181427001953,0.35527706146240234,1.3591041564941406,0.5228605270385742,0.7373676300048828,1,0.03998988092554456,-1.301887602808833,27.03463554382324,-1.0465139875024456,27.74519157409668,1.1777783398249273,26.86705207824707,0.03998988092554456
6054,2004-03-10,25.392314910888672,26.80672264099121,25.33868789672852,26.74639129638672,1807453.0,-0.04728370120534353,-1.0091756530637332,2.6578934560334853,34.547459947420464,43.11893538618464,1.3504728708122613,1.6463605846829807,2.194897419856055,1.1258945825627507,7.935910536673671,1.4680347442626918,-0.35392770155326403,-1.5417710304260268,-2.766351580325363,-0.3171904805266905,-2.154061305375695,-0.9294807554763587,2.4601306915283168,2.1333406174667617,-35.436180465374406,0.6122902749496681,3,1.203251838684082,1.270285606384281,2.5941977500915527,1.7830915451049805,1.6423206329345668,2,0.07972538786856576,1.3555641268024765,26.652545928955078,-1.301887602808833,27.03463554382324,-1.0465139875024456,27.74519157409668,0.07972538786856576
6055,2004-03-11,25.43923759460449,26.049243927001953,25.372203826904297,25.392314910888672,1559816.0,0.0018479088606331295,-14.538269605375474,-0.03465290748612973,36.446469543574906,42.704605987683536,1.2524027480307751,1.4777504039877627,2.153579051106174,1.073442688248175,8.002508543730528,0.6770401000976562,-0.31379204576413144,-1.3694955825805692,-2.668793419209461,-0.0701977459516776,-2.019144500895017,-0.7198466642661216,2.36293285369873,3.999975719554516,-33.723854493082854,0.6496489183144465,3,1.1563291549682653,1.2233629226684641,2.547275066375736,1.7361688613891637,1.508255004882816,3,0.08300394219690732,-1.0091756530637332,25.392314910888672,1.3555641268024765,26.652545928955078,-1.301887602808833,27.03463554382324,0.08300394219690732
6056,2004-03-12,26.243640899658203,26.44474029541016,25.613525390625,25.640338897705078,1555042.0,0.031620574400559986,-1.5306079786307523,12.85736352180903,46.808515146571054,42.50920479426343,0.49595044648707187,0.587866758736844,1.3670521539011204,0.2754098738198749,7.850701502096574,1.0055027008056712,-0.2938246195957852,-0.4916905403137193,-1.7411197580087716,0.757738677381333,-1.1164051491612454,0.13302406853380688,1.5092598976135214,36.00000910516691,-5.211444474435083,0.6247146088475257,3,0.3519258499145508,0.41895961761474965,1.6406455039978027,0.9317655563354492,0.7775897979736364,4,0.05363979049402934,-14.538269605375474,25.43923759460449,-1.0091756530637332,25.392314910888672,1.3555641268024765,26.652545928955078,0.05363979049402934
6057,2004-03-15,25.84143829345703,26.243640899658203,25.64704132080078,26.243640899658203,1004422.0,-0.015325716722728422,1.9666619244084034,-0.6666687743436693,46.85835753710864,42.60656330410496,0.8075841320362294,0.9228180507390604,1.7798006702917952,0.6734672681541696,8.2616170723325,0.5965995788574219,-0.3269263050864595,-0.8211617469787598,-2.1021089926939815,0.459785498736462,-1.4616353698363689,-0.18068812412115065,1.8631782458038302,26.881663406564805,-17.091914050255127,0.6404736228576108,3,0.7541284561157227,0.8211622238159215,2.0394959449768066,1.333968162536621,1.843423843383789,0,0.04824902740967252,-1.5306079786307523,26.243640899658203,-14.538269605375474,25.43923759460449,-1.0091756530637332,25.392314910888672,0.04824902740967252
6058,2004-03-16,26.0760555267334,26.21012306213379,26.00902366638184,26.00902366638184,1161060.0,0.009079108933954805,-5.000113817437361,-0.16666192440839445,48.29014227117887,43.80307713993093,0.5111212390694782,0.6040795920960988,1.5655883475818086,0.43838177167149084,8.694739030584293,0.3686847686767578,-0.2790130053696629,-0.5134778976440444,-1.7502758789159714,0.7233200836278826,-1.1318768882800079,0.1049210929919191,1.5812424396768172,50.228213799886326,2.7070257609477224,0.618398990635963,3,0.5195112228393555,0.5865449905395543,1.6037778854370117,1.099350929260254,2.1718883514404297,1,0.05501287618505901,1.9666619244084034,25.84143829345703,-1.5306079786307523,26.243640899658203,-14.538269605375474,25.43923759460449,0.05501287618505901
6059,2004-03-17,26.3173770904541,26.471553802490234,26.12298011779785,26.19671630859375,890897.0,0.009254527145537761,-1.6000042680627975,1.8000512178466694,47.748691505054474,44.798483693357994,0.18641850736665333,0.29332534471403804,1.3154811989129058,0.20462652996678088,9.103534409717682,0.39549827575683594,-0.31633800862240236,-0.21852951049804759,-1.4010222306019102,0.963963209605815,-0.8097758705499771,0.37271684955388196,1.29354867456248,85.97564784099269,36.49283714288458,0.5912463600519308,3,0.27818965911865234,0.3452234268188512,1.3624563217163086,0.8881940841674805,1.7696857452392578,2,0.040753927141732316,-5.000113817437361,26.0760555267334,1.9666619244084034,25.84143829345703,-1.5306079786307523,26.243640899658203,0.040753927141732316
6060,2004-03-18,25.94198989868164,26.324079513549805,25.50627136230469,26.156496047973636,948331.0,-0.014263852757143591,1.9756165267690642,-1.7777619702502625,47.45057179673029,43.92532082985413,0.46576640303406336,0.5946677520689576,1.6881286469363985,0.5901834881520074,9.62451773578751,0.8178081512451136,-0.3415826629198797,-0.5275534629821763,-1.68547619054765,0.6303692645832975,-1.106514826764915,0.051407900800562345,1.62349110896918,45.13896847571341,-7.656081249307505,0.578961363782737,3,0.6535768508911133,0.7206106185913121,1.6021008491516113,1.3105049133300781,2.104852676391598,3,0.04211880620603914,-1.6000042680627975,26.3173770904541,-5.000113817437361,26.0760555267334,1.9666619244084034,25.84143829345703,0.04211880620603914
6061,2004-03-19,25.80792236328125,26.277156829833984,25.707372665405273,25.975505828857425,885676.0,-0.005167974234975836,-2.0909175564936677,0.7812525008224963,40.20501522820268,43.4313788386538,0.33093454990779847,0.6662814951696774,1.8003378293213252,0.7303193572218589,10.191970175570468,0.5697841644287109,-0.34920328795483613,-0.6002853393554695,-1.762126062573536,0.5615553838625971,-1.1812057009645045,-0.01936497774643442,1.7130227821511248,31.250024699359148,-15.334790462548153,0.5809203616090338,3,0.4658832550048828,0.8345680236816406,1.736168384552002,1.4445724487304688,2.3461742401123047,4,0.044155830142584396,1.9756165267690642,25.94198989868164,-1.6000042680627975,26.3173770904541,-5.000113817437361,26.0760555267334,0.044155830142584396
6062,2004-03-22,25.251543045043945,25.67385482788086,24.81582450866699,25.573305130004886,1185675.0,-0.021558469930493263,2.2820559588516534,1.9200109262251974,37.593186400679265,42.88315659739118,0.6792091606620723,1.1729872762713143,2.305468302989187,1.2865963811252144,10.869388058054962,0.9920978546142614,-0.3763668062409522,-1.0869497299194322,-2.351536261303746,0.1776368014648817,-1.7192429956115909,-0.45465646422727346,2.225756955414351,26.315807662666806,-17.97214624652309,0.6322932656921573,3,0.5597305297851562,1.1295156478881836,2.2925477027893066,2.0009517669677734,2.533868789672855,0,0.07008235692492559,-2.0909175564936677,25.80792236328125,1.9756165267690642,25.94198989868164,-1.6000042680627975,26.3173770904541,0.07008235692492559
6063,2004-03-23,24.628131866455078,25.472753524780273,24.40692138671875,25.251543045043945,2662099.0,-0.024688042923825315,1.0,1.9374911082657347,32.63889143723331,42.67109342959261,1.1010447970649508,1.7599231921384444,2.8695459766772657,1.9028540392343984,10.997617108698192,1.0658321380615234,-0.5793780469083067,-1.6299206733703606,-3.108305912588051,-0.15153543415267023,-2.3691132929792076,-0.8907280537615136,2.7427091143315643,10.714279115571724,-28.77600866554211,0.7391926196088457,3,0.8111057281494141,1.501551628112793,2.9059038162231445,2.6243629455566406,2.915958404541012,1,0.12411539319996834,2.2820559588516534,25.251543045043945,-2.0909175564936677,25.80792236328125,1.9756165267690642,25.94198989868164,0.12411539319996834
6064,2004-03-24,24.768901824951172,25.07055282592773,24.45384407043457,24.73538589477539,1155093.0,0.0057158195862931915,-1.067412641069076,-0.053762157829198375,34.55083834314979,42.460467740656476,0.9639093439649074,1.5797770277054504,2.6726643130111967,1.7589945397484001,11.132775816574547,0.6167087554931605,-0.6856327645245699,-1.412732410430909,-3.033709744586723,0.2082449237249051,-2.2232210775088177,-0.6022437433530001,2.424103980191397,18.88109453082795,-16.88038465744181,0.8104886670779077,3,0.6703357696533203,1.3607816696166992,2.765133857727051,2.483592987060547,2.064634323120117,2,0.14046008490041384,1.0,24.628131866455078,2.2820559588516534,25.251543045043945,-2.0909175564936677,25.80792236328125,0.14046008490041384
6065,2004-03-25,25.41242408752441,25.43923759460449,24.70857238769531,24.90296936035156,984880.0,0.02598105750191082,1.5952367241723884,15.200375597541543,32.208590206477965,40.83825385842392,0.3533411990082094,0.8877979070654511,1.9713554506579136,1.1142738615104797,11.387200183992801,0.7306652069091797,-0.7453965432088232,-0.7095502853393576,-2.352505191619489,0.9334046209407738,-1.5310277384794233,0.1119271678007081,1.6134166525127291,53.76342879754239,24.868272529794844,0.8214774531400659,3,0.026813507080081678,0.7172594070434606,2.121611595153812,1.8400707244873082,1.5216617584228551,3,0.10524925677916719,-1.067412641069076,24.768901824951172,1.0,24.628131866455078,2.2820559588516534,25.251543045043945,0.10524925677916719
6066,2004-03-26,25.157695770263672,25.50627136230469,25.037036895751953,25.204620361328125,1537588.0,-0.010023770907624296,-2.2558330355606975,-0.09210747994204439,34.61538341277944,39.47792340016512,0.48928192376674673,1.1118941410084027,2.13173039010816,1.36695256669881,11.49301841779246,0.4692344665527379,-0.6488442219907853,-0.9086406707763679,-2.6049247971849923,0.7876434556322565,-1.7567827339806783,-0.060498607572057495,1.7110098085743637,59.25918119710104,29.37386109206112,0.848142063204312,3,0.2815418243408203,0.9719877243041992,2.470187187194824,2.094799041748047,1.7629833221435582,4,0.11484147161937353,1.5952367241723884,25.41242408752441,-1.067412641069076,24.768901824951172,1.0,24.628131866455078,0.11484147161937353
6067,2004-03-29,25.82132911682129,26.08275985717773,25.365501403808594,25.37890625,685328.0,0.026378939971999804,-2.0571555161718944,-9.428379806519795,43.487392383574,38.94428452376457,-0.19836397792545668,0.37788398057868733,1.3853445293561393,0.7007194243981303,11.852038424022156,0.925064086914059,-0.5519733886309552,-0.18802881240844727,-1.833591202110437,1.4575335772935425,-1.0108100072594404,0.6347523824425458,0.8996694104895901,84.40000364206696,50.01939247658233,0.8227811948509942,3,-0.3820915222167969,0.30835437774658203,1.819960594177246,1.4311656951904297,0.3552780151367223,0,0.09034265726672386,-2.2558330355606975,25.157695770263672,1.5952367241723884,25.41242408752441,-1.067412641069076,24.768901824951172,0.09034265726672386
6068,2004-03-30,26.169902801513672,26.33078384399414,25.573305130004886,25.707372665405273,1210140.0,0.013499447805934484,-1.0733947827993808,1.0454480787387317,57.107828095447985,39.98418858936385,-0.5947721089991909,-0.022527717935915348,0.9565787432375608,0.3499409668595561,12.598605318624061,0.7574787139892543,-0.5797489782157754,0.19272098541259908,-1.4112841104544884,1.7967260812796866,-0.6092815625209447,0.9947235333461428,0.4122510973616791,91.42854529768093,50.78078184946344,0.8020025479335439,3,-0.8010501861572266,-0.04021930694580078,1.406029224395752,1.0825920104980469,-0.006702423095703125,1,0.061731564135182326,-2.0571555161718944,25.82132911682129,-2.2558330355606975,25.157695770263672,1.5952367241723884,25.41242408752441,0.061731564135182326
6069,2004-03-31,25.98891258239746,26.250343322753906,25.77440452575684,26.21012306213379,780505.0,-0.0069159683354170776,2.1555592088623365,-0.47826176602790116,54.90430255599343,40.81238089594865,-0.5199530395322611,0.08522360191896894,1.0626966129850501,0.5226210065229537,13.267822785488098,0.47593879699706676,-0.5844318051452788,0.061000442504884234,-1.4730539990811806,1.595054884090949,-0.7060267782881482,0.8280276632979167,0.4627273657484956,78.92560428733017,32.252419972328184,0.7670272207930325,3,-0.6200599670410156,0.14077091217041016,1.3708362579345703,1.2635822296142578,-0.5496749877929723,2,0.059840044621642496,-1.0733947827993808,26.169902801513672,-2.0571555161718944,25.82132911682129,-2.2558330355606975,25.157695770263672,0.059840044621642496
6070,2004-04-01,26.23693656921387,26.46485137939453,25.94198989868164,26.042539596557614,745447.0,0.009543453810545222,-1.6440772784706348,-0.878787356222764,49.93358930264426,41.893333570886604,-0.8065570933689976,-0.2239073374374705,0.7443802062617344,0.26732363484029165,13.86755337010744,0.5228614807128906,-0.6132604911604815,0.3405302047729535,-1.1371596271984785,1.8182200367443855,-0.3983147112127625,1.0793751207586695,-1.8300151824951207,84.03750537680398,34.5265252320269,0.7388449159857159,4,-0.8010501861572301,-0.10725307464599965,1.1127572059631312,1.015558242797848,-1.581991195678711,3,0.02273891912966164,2.1555592088623365,25.98891258239746,-1.0733947827993808,26.169902801513672,-2.0571555161718944,25.82132911682129,0.02273891912966164
6071,2004-04-02,27.03463554382324,27.04804229736328,26.6994686126709,26.77990913391113,1481049.0,0.030403662885909455,1.4761937022382985,1.310341444269968,60.96059065830577,44.48971182173399,-1.5778781549664593,-1.1358019711566207,-0.11125300308630415,-0.5295518842238387,13.986076860289149,0.8111057281494105,-0.639559247498525,1.1737569808959911,-0.14207845973746203,2.4895924215294443,0.5158392605792663,1.831674701212716,-2.5865555572509713,99.20318408952792,44.89525900240439,0.6579177203167262,4,-1.307153701782223,-0.9049520492553675,0.2899208068847692,0.21785926818848012,-2.1584796905517543,4,-0.0037192917845325635,-1.6440772784706348,26.23693656921387,2.1555592088623365,25.98891258239746,-1.0733947827993808,26.169902801513672,-0.0037192917845325635
6072,2004-04-05,27.302770614624023,27.383211135864254,26.960899353027344,26.994415283203125,603280.0,0.0099182054948046,-1.2500063512709974,1.2105353800074878,61.199517437515205,47.6631147106542,-1.7035992357400858,-1.4575483204874686,-0.44555784112718655,-0.7891950350792811,14.134419906351726,0.4223117828369105,-0.6291045787203089,1.4284852981567369,0.05796782192161132,2.7990027743918624,0.7432265600391759,2.113744036274298,-2.750692135620117,95.55554150437573,39.0489816334058,0.6852587381175623,4,-1.3842430114746094,-1.1730871200561523,-0.010055065155029297,-0.05027580261230469,-2.446725845336914,0,-0.013994606174222324,1.4761937022382985,27.03463554382324,-1.6440772784706348,26.23693656921387,2.1555592088623365,25.98891258239746,-0.013994606174222324
6073,2004-04-06,27.7183780670166,27.89936828613281,27.14859390258789,27.302770614624023,1889352.0,0.015222171341467083,-1.074074464385443,1.3478199014022652,62.396201590838686,50.75704396039742,-1.8268718640235555,-1.8859034199022666,-0.9286242076016933,-1.1923091454237955,15.421547040050415,0.7507743835449183,-0.5429722843112401,1.7908011436462417,0.22402773716194702,3.3575745501305363,1.0074144404040943,2.574187846888389,-2.996431628601073,91.4826679639852,37.1049375604879,0.7833867032421482,4,-1.4144077301025426,-1.5652332305908203,-0.4256625175476074,-0.4122562408447301,-2.862333297729492,1,-0.055622696657464776,-1.2500063512709974,27.302770614624023,1.4761937022382985,27.03463554382324,-1.6440772784706348,26.23693656921387,-0.055622696657464776
6074,2004-04-07,27.41672706604004,27.77200508117676,27.26925468444824,27.73178482055664,837789.0,-0.01088270750356457,1.542364543898136,-0.7580657004653554,63.221143241149726,54.20288318647206,-1.24058936189968,-1.5018108823557696,-0.6615102676043847,-0.8830030677929521,15.364899616905776,0.5027503967285227,-0.3866734491473771,1.3879295349121108,-0.29081374857024755,3.066672818394469,0.5485578931709298,2.2273011766532917,-2.440586879807128,75.3424670882747,18.978339152947463,0.8393716417411794,4,-0.9485244750976562,-1.2635822296142578,-0.12401151657104492,-0.11060523986816762,-2.621011734008789,2,-0.045721237425701444,-1.074074464385443,27.7183780670166,-1.2500063512709974,27.302770614624023,1.4761937022382985,27.03463554382324,-0.045721237425701444
6075,2004-04-08,27.55079460144043,27.83233642578125,27.42343139648437,27.51727867126465,1232964.0,0.004889990518469167,-2.696977012881667,-0.10638027376029931,65.62499679383598,57.648395784367224,-1.1615829276476433,-1.5489924874289827,-0.8206250111226936,-1.0048120462543935,15.3298783854997,0.41560935974121094,-0.11309342635166075,1.4164192199707024,-0.36844762276172816,3.201286062703133,0.5239857986044854,2.3088526413369195,-2.340796167215526,70.94976418431,10.937582395706897,0.8924334213662161,4,-0.9183597564697266,-1.3976497650146484,-0.5697855949401855,-0.20780372619628906,-3.338272094726559,3,-0.07664232692314232,1.542364543898136,27.41672706604004,-1.074074464385443,27.7183780670166,-1.2500063512709974,27.302770614624023,-0.07664232692314232
6076,2004-04-12,27.65134429931641,27.859149932861328,27.54409027099609,27.644641876220703,492887.0,0.003649611538635078,-2.032253327214249,0.19997723651273974,73.42932341775952,60.975277010387835,-0.9735935471276669,-1.6218250450975447,-0.9272012215894101,-1.0875775379174648,15.940415787628815,0.3150596618652379,0.16121323816221889,1.446583747863773,-0.4630861117845697,3.356253607512116,0.49174881803960346,2.4014186776879427,-2.2261962769388752,73.57142276455878,8.912831901808005,0.9548349298241711,4,-0.9150075912475621,-1.4981994628906286,-0.6770386695861852,-0.17763805389404652,-2.929367065429691,0,-0.10836358960874559,-2.696977012881667,27.55079460144043,1.542364543898136,27.41672706604004,-1.074074464385443,27.7183780670166,-0.10836358960874559
6077,2004-04-13,27.0882625579834,27.912776947021484,27.00111961364746,27.88596343994141,887317.0,-0.020363629892197754,1.1417302017963844,-119.01678998286289,74.30462882319887,62.88603264680461,-0.2367999680366779,-1.0124540337811183,-0.39129217117189086,-0.5018848626855359,16.246536818526668,0.9116573333740234,0.4097766167881929,0.8211607933044434,-1.1197195992300237,2.7620411858389105,-0.1492794029627902,1.791600989571677,-1.4651769145054416,9.558738919306819,-59.36545096204733,0.9704401962672337,4,-0.24467182159423828,-0.9284133911132812,-0.1457972526550293,0.5027523040771484,-2.527164459228512,1,-0.08166292319327684,-2.032253327214249,27.65134429931641,-2.696977012881667,27.55079460144043,1.542364543898136,27.41672706604004,-0.08166292319327684
6078,2004-04-14,27.51057434082031,27.70497131347656,26.987712860107425,26.987712860107425,923866.0,0.01559021299106722,-1.7435888082296822,-0.6554605774403611,75.65871773707553,65.19207877803595,-0.5016969270556153,-1.3932158138551323,-0.8321075285058193,-0.8927995263808874,16.56129164883593,0.7172584533691335,0.6803271170897531,1.1717466354370067,-0.8439894838466024,3.187482754720616,0.16387857579520215,2.1796146950788113,-1.658519566987998,56.52164948453553,-17.958828727434977,1.0078680596418041,4,-0.5831909179687464,-1.3507251739501918,-0.511130809783932,0.18769359588623402,-3.3583812713622976,2,-0.09649124509895812,1.1417302017963844,27.0882625579834,-2.032253327214249,27.65134429931641,-2.696977012881667,27.55079460144043,-0.09649124509895812
6079,2004-04-15,27.38991355895996,27.88596343994141,27.13518714904785,27.570905685424805,1367524.0,-0.004385978292038462,-1.1747607681937826,-0.34615693284208693,70.514595250024,67.4788572166337,-0.18037298612545172,-1.2522889089153182,-0.7166067698824463,-0.7429440717921452,17.419030586745706,0.7507762908935582,0.8528352030100415,0.9974590301513686,-1.0722201774438034,3.0671382377465406,-0.037380573646217385,2.0322986339489546,-1.3317865678087344,43.478144329896686,-32.23397393248859,1.034839603797586,4,-0.08379077911376953,-1.2300643920898438,-0.390470027923584,0.39549827575683594,-2.9293670654296875,3,-0.09251101812418672,-1.7435888082296822,27.51057434082031,1.1417302017963844,27.0882625579834,-2.032253327214249,27.65134429931641,-0.09251101812418672
6080,2004-04-16,27.03463554382324,27.363100051879886,27.0145263671875,27.363100051879886,1568319.0,-0.012971125826006902,1.1224435282503678,1.8147999831387653,69.07357048574697,68.38029941968273,0.3352090502241829,-0.8547805362107503,-0.3534353550362894,-0.3568158361269056,17.409558968568962,0.37538719177246094,0.9027371336555987,0.5875487327575648,-1.4897344855947345,2.664831951109864,-0.45109287641858486,1.6261903419337145,-0.7910435570849863,5.07237113401987,-69.71690628490984,1.0386416091761503,4,0.4022026062011754,-0.8747863769531214,-0.4055519104003871,0.4256639480590856,-2.07803916931152,4,-0.08281673367346454,-1.1747607681937826,27.38991355895996,-1.7435888082296822,27.51057434082031,1.1417302017963844,27.0882625579834,-0.08281673367346454
6081,2004-04-19,26.947492599487305,27.08156013488769,26.645841598510746,27.04804229736328,1433610.0,-0.003223381509792289,4.1999590271219045,0.3061204343533991,62.96296458925752,68.57623799209853,0.45671978478387487,-0.7145202969905,-0.25881666895212163,-0.23965843903854278,17.176642838955203,0.435718536376946,0.9875692090477841,0.4434272766113274,-1.622521986511554,2.509376539734209,-0.5895473549501133,1.4764019081727682,-0.5369821167207292,23.809502302634833,-47.70837995378265,1.0329746315614412,4,0.3318166732788086,-0.7876434326171875,-0.3184089660644531,0.5128068923950195,-1.3406715393066406,0,-0.10149256309009869,1.1224435282503678,27.03463554382324,-1.1747607681937826,27.38991355895996,-1.7435888082296822,27.51057434082031,-0.10149256309009869
6082,2004-04-20,27.02123069763184,27.46365165710449,26.813425064086914,27.41672706604004,1348727.0,0.0027363621261720095,1.6575355280287738,3.9333421856326827,60.4613051640772,68.36124950023614,0.37866619677983593,-0.6839462982979114,-0.3394113259907421,-0.28596662133604056,16.106808736271216,0.6502265930175746,1.1010203521308313,0.4286809921264698,-1.5615981974153357,2.4189601816682753,-0.5664586026444347,1.4238205868973743,-0.46049356843977307,30.27034010529376,-37.12912308589368,0.9951395947709027,4,0.2580785751342738,-0.8613815307617223,-0.3921470642089879,0.43906879425048473,-1.2133083343505895,1,-0.08509062705077419,4.1999590271219045,26.947492599487305,1.1224435282503678,27.03463554382324,-1.1747607681937826,27.38991355895996,-0.08509062705077419
6083,2004-04-21,27.68486213684082,27.70497131347656,27.0145263671875,27.08156013488769,1427792.0,0.02455963041191689,1.1458371617416174,-1.5254299410669903,68.6303449050386,68.96227190733491,-0.32432576755037346,-1.1666481540103604,-1.0044902040056662,-0.931945021218354,14.702204523223314,0.690444946289059,1.1035832147580074,0.9394759178161607,-0.8775651964834132,2.7565170321157346,0.030955360666371945,1.8479964749659494,-1.0390205383300746,83.78374637216378,17.105217052045177,0.9085205571497875,4,-0.40555286407470703,-1.5250129699707031,-1.0557785034179688,-0.2245626449584961,-1.5484752655029297,2,-0.1128329273465688,1.6575355280287738,27.02123069763184,4.1999590271219045,26.947492599487305,1.1224435282503678,27.03463554382324,-0.1128329273465688
6084,2004-04-22,28.247943878173828,28.41552734375,27.490463256835934,27.58431053161621,1370955.0,0.02033897581103372,-1.1732263000710121,1.100001896909296,70.66116301701064,69.5218459321321,-0.8460734584799887,-1.5343940910974005,-1.565315537019785,-1.4684615039486388,13.529049328903737,0.925064086914066,1.1004160831402992,1.3286055564880357,-0.3527964106158379,3.0100075235919093,0.4879045729360989,2.1693065400399725,-1.4754087448120075,90.53032630075712,24.971591602344276,0.840700983551936,4,-0.717259407043457,-1.8367195129394531,-1.6188602447509766,-0.7876443862915039,-2.131668090820309,3,-0.14499288253969012,1.1458371617416174,27.68486213684082,1.6575355280287738,27.02123069763184,4.1999590271219045,26.947492599487305,-0.14499288253969012
6085,2004-04-23,28.08706283569336,28.3417911529541,27.7854118347168,28.288164138793945,1148827.0,-0.005695318681398831,2.608689466619633,-0.30303073850000717,62.44057316709681,68.30087368205847,-0.6717664482756867,-1.225704356217161,-1.4288527606171542,-1.2832865145068624,12.96577541428693,0.5563793182373011,1.0515684400851413,1.0339925765991218,-0.5662633332638727,2.6342484864621163,0.23386462166762456,1.834120531530619,-1.117368637084958,81.4393878155902,19.304633727143184,0.8001279549314979,4,-0.5563783645629883,-1.6758384704589844,-1.4579792022705078,-0.6267633438110352,-2.1651840209960938,4,-0.1291169661768431,-1.1732263000710121,28.247943878173828,1.1458371617416174,27.68486213684082,1.6575355280287738,27.02123069763184,-0.1291169661768431
6086,2004-04-26,28.04684257507324,28.38201141357422,28.01332664489746,28.08706283569336,969067.0,-0.0014319852828829083,-5.875104479735377,0.20000000000001766,59.29647546648232,66.63330108686772,-0.6364773356445177,-1.0097067059424596,-1.40645800891242,-1.2199369360106438,12.508389020040225,0.3686847686767578,1.018774497298466,0.8493149757385225,-0.5379709501730723,2.2366009016501174,0.1556720127827269,1.5429579386943182,-0.9036483990478459,76.98743873242013,18.292006537966664,0.6936429629557967,4,-0.5161581039428675,-1.6356182098388636,-1.417758941650387,-0.5865430831909144,-1.6557292938232386,0,-0.11018160751214079,2.608689466619633,28.08706283569336,-1.1732263000710121,28.247943878173828,1.1458371617416174,27.68486213684082,-0.11018160751214079
6087,2004-04-27,28.154096603393555,28.69706916809082,28.07365608215332,28.12058067321777,1341268.0,0.003824103480925878,-8.789385407930993,-0.8333096220420312,55.89837044871013,64.43770694371602,-0.6444098979115509,-0.983668067102176,-1.517260386599947,-1.2994569878526434,13.123329511737108,0.6502265930175817,0.961490753511363,0.839930629730226,-0.44894341417804995,2.128804673638502,0.19549360777608626,1.4843676516843658,-0.8582224472412108,67.72904888923149,12.636488762537027,0.6444370219541387,4,-0.48264122009277344,-1.6021013259887695,-1.695948600769043,-0.6937971115112305,-2.071336746215824,1,-0.09047619531524431,-5.875104479735377,28.04684257507324,2.608689466619633,28.08706283569336,-1.1732263000710121,28.247943878173828,-0.09047619531524431
6088,2004-04-28,27.7854118347168,28.154096603393555,27.59101486206055,28.154096603393555,1431820.0,-0.013095244144055163,2.054543008944765,-11.000284543590807,54.901961778813394,62.70296989135929,-0.25997915001427785,-0.5141063328704725,-1.1642609813220943,-0.9035091110273648,13.82648172562712,0.5630817413330043,0.8439747681466585,0.3904704093933127,-0.7947831422186127,1.575723961005238,-0.20215636641264823,0.9830971851992736,-0.2933703768930691,24.44448308512893,-26.926371525594497,0.5926267758059625,4,-0.11395645141601918,-1.2334165573120153,-1.6892457008361852,-0.5865440368652415,-1.3071537017822301,2,-0.07117006158479011,-8.789385407930993,28.154096603393555,-5.875104479735377,28.04684257507324,2.608689466619633,28.08706283569336,-0.07117006158479011
6089,2004-04-29,27.54409027099609,27.999919891357425,27.46365165710449,27.751895904541016,1330677.0,-0.008685189377657054,-1.9091031371575025,0.5636404082836408,49.91333232405964,60.574054540060686,0.0061600989622832,-0.1584233743699528,-0.9369980923783352,-0.6375494052135515,14.487103313311362,0.5362682342529368,0.7562927870701301,0.07138996124267294,-0.912407493468951,1.0551874159542969,-0.42050876611313726,0.5632886885984831,1.1529788970947301,6.521604661448086,-40.622279119013584,0.49189872735581125,4,0.12736511230469105,-0.9686336517333949,-1.7596297264099086,-0.5496740341186488,-0.26143074035644176,3,-0.05110727512901414,2.054543008944765,27.7854118347168,-8.789385407930993,28.154096603393555,-5.875104479735377,28.04684257507324,-0.05110727512901414
6090,2004-04-30,26.83353614807129,27.68486213684082,26.75979804992676,27.65134429931641,1195521.0,-0.025796971907001587,1.0909092868705905,3.935447452960023,40.86827884050584,58.119089456866064,0.7657110902553406,0.6314952739276407,-0.245159413361975,0.09793545703991668,15.117229464645881,0.925064086914059,0.5982731338090517,-0.6689941406249993,-1.5225865555993074,0.18459827434930887,-1.0957903481121534,-0.2421979331378452,1.8388646697998041,3.8062869700142374,-38.342551440488954,0.4267962074871546,4,0.8948974609375,-0.13071537017822266,-1.0490756034851074,0.16088008880615234,0.7842922210693359,4,-0.026729997744606826,-1.9091031371575025,27.54409027099609,2.054543008944765,27.7854118347168,-8.789385407930993,28.154096603393555,-0.026729997744606826
6091,2004-05-03,26.934085845947266,27.24914360046387,26.68606185913086,26.846942901611328,1286818.0,0.003747165387414153,-1.7540954548847103,-0.10655670795560246,48.08013950357666,56.74340438347711,0.7409818028620592,0.5512914049976203,-0.3560783974390276,0.01908700694466603,15.291423141479783,0.5630817413330114,0.4926995889518295,-0.5634169578552246,-1.4297028146397466,0.30286889892929736,-0.9965598862474856,-0.13027402946296363,1.6618108612060531,12.333321003426766,-32.53600427751167,0.4331429283922602,5,0.7574796676635742,-0.0670328140258789,-1.149625301361084,0.06033039093017578,1.0859432220458984,0,-0.037580894225979655,1.0909092868705905,26.83353614807129,-1.9091031371575025,27.54409027099609,2.054543008944765,27.7854118347168,-0.037580894225979655
6092,2004-05-04,26.92067909240723,27.04804229736328,26.632434844970703,26.934085845947266,1325157.0,-0.0004977615953523085,2.44445586108235,-0.1538478375065255,41.82156182981243,53.764650708451995,0.8254279030994915,0.5634958340569654,-0.34087660143356047,0.05519363451186976,15.074383575015363,0.4156074523925781,0.4167425658790016,-0.5577191352844189,-1.4582626441390865,0.34282437357024875,-1.0079908897117527,-0.10744738085708505,1.560627523864742,18.942727964411876,-23.44254264766028,0.45027175442733314,5,0.7440729141235316,0.11060619354247692,-1.1362185478210485,0.07373714447021129,1.0725364685058594,1,-0.019671339245917796,-1.7540954548847103,26.934085845947266,1.0909092868705905,26.83353614807129,-1.9091031371575025,27.54409027099609,-0.019671339245917796
6093,2004-05-05,26.17660713195801,26.913976669311523,26.13638687133789,26.86705207824707,2552751.0,-0.027639420160804118,-1.017393843123865,51.49978659839153,35.65769407325445,49.875376381367964,1.4897139585911745,1.2502403214164381,0.4095634782503055,0.8186184323659162,14.496303142446024,0.7842922210693395,0.37495995783589464,-1.2247025489807086,-2.2880008194288664,-0.1614042785325509,-1.7563516842047875,-0.6930534137566298,2.1567897426098597,2.1582800083520453,-38.43272454194362,0.5316491352240783,5,1.240120887756344,0.9585800170898402,-0.3921465873718297,0.81780910491943,1.206604003906243,2,-0.0035851580881811618,2.44445586108235,26.92067909240723,-1.7540954548847103,26.934085845947266,1.0909092868705905,26.83353614807129,-0.0035851580881811618
6094,2004-05-06,26.16320037841797,26.397817611694336,25.921878814697266,26.11627578735352,1050220.0,-0.0005121654411688326,-1.184615788690346,-0.06796282790779427,38.79311402112345,47.24788092070426,1.3145386380158364,1.227874657955823,0.42736890307391917,0.849569928871702,13.987891911257869,0.4759387969970703,0.34360877994416583,-1.1754329681396491,-2.374070418097922,0.02320448181862389,-1.774751693118784,-0.5761142431605144,1.9504954958269032,13.688249950503673,-30.098702055259352,0.5993187249791356,5,1.1462736129760742,1.0725364685058594,-0.41393232345581055,0.7876443862915039,1.5149574279785156,3,0.012042018941096133,-1.017393843123865,26.17660713195801,2.44445586108235,26.92067909240723,-1.7540954548847103,26.934085845947266,0.012042018941096133
6095,2004-05-07,25.43923759460449,26.17660713195801,25.372203826904297,26.042539596557614,1222224.0,-0.02767103310536423,-1.1818186521260337,-12.856840907244287,33.33333333333333,44.36308735035437,1.8141901739534099,1.8820263297078874,1.1374678650883467,1.5862965131524867,13.61821422938331,0.8044033050537145,0.18628915574273108,-1.7938179016113303,-3.256636660245711,-0.33099914297694966,-2.525227280928519,-1.0624085222941417,2.4114402324946695,3.571439459299418,-40.9768759357898,0.7314093793171897,5,1.59539890289307,1.59539890289307,0.31003046035766957,1.5015516281127965,2.3327674865722727,4,0.07246372573783977,-1.184615788690346,26.16320037841797,-1.017393843123865,26.17660713195801,2.44445586108235,26.92067909240723,0.07246372573783977
6096,2004-05-10,24.65494537353516,25.472753524780273,24.46725082397461,25.13758659362793,1752555.0,-0.030830020677808045,-1.3437463182581053,0.7999993676968933,27.400753784863454,41.196685498815846,2.309625192195494,2.5616637639966235,1.9093019633356398,2.3837380007027456,13.515503429964138,1.005502700805664,-0.06922142067997683,-2.4282901763915987,-4.274310070146409,-0.582270282636788,-3.351300123269006,-1.5052802295141916,2.848746093536718,7.2727514600046606,-37.467209888685375,0.9230099468774062,5,1.6557283401489222,1.927214622497555,1.127839565277096,2.2858438491821254,3.050025939941399,0,0.12017398338208651,-1.1818186521260337,25.43923759460449,-1.184615788690346,26.16320037841797,-1.017393843123865,26.17660713195801,0.12017398338208651
6097,2004-05-11,24.876155853271484,24.97670555114746,24.66164779663086,24.66164779663086,1657379.0,0.008972255926138706,-1.9374911082657562,-0.4444462008433382,20.699291126163473,37.39638875963253,1.759578927265487,2.283296325485466,1.6556884766721573,2.1768825419181823,14.373984421504113,0.32176017761230113,-0.2695686935096937,-2.096474361419677,-4.1897470241021,-0.003201698737253622,-3.1431106927608887,-1.0498380300784653,2.14170511090483,16.712335387971052,-22.13507317419291,1.046636331341211,5,1.3574295043945312,1.7060041427612305,1.052426815032959,2.0143585205078125,2.7818927764892614,1,0.12638099042574646,-1.3437463182581053,24.65494537353516,-1.1818186521260337,25.43923759460449,-1.184615788690346,26.16320037841797,0.12638099042574646
6098,2004-05-12,24.85604476928711,24.95659637451172,24.2929630279541,24.909671783447266,1197311.0,-0.000808448222586966,7.999870667356441,-0.25,10.094624057417121,32.97208784111669,1.4756400122548214,2.207520726420775,1.64724904585821,2.212768891697195,15.418065556210669,0.6636333465576172,-0.46890828879079294,-1.9838589668273912,-4.261980459550664,0.2942625258958813,-3.1229197131890274,-0.8447982204657549,1.7537185724569326,26.751574464229076,-5.32868525880939,1.1390607463616356,5,1.1328678131103516,1.6389713287353516,1.1680607795715332,2.0344696044921875,2.5539798736572266,2,0.12621359595804904,-1.9374911082657562,24.876155853271484,-1.3437463182581053,24.65494537353516,-1.1818186521260337,25.43923759460449,0.12621359595804904
6099,2004-05-13,24.85604476928711,25.13758659362793,24.500768661499023,24.601318359375,934308.0,0.0,-1.7941284772202324,-4.749964433063025,10.491790890916192,29.596922513384502,1.1781356049566867,2.116468858553823,1.6129234109390538,2.2216400793931825,16.14399609810312,0.6368179321289062,-0.6794804134681094,-1.8571655273437493,-4.283507341117062,0.5691762864295633,-3.0703364342304056,-0.643994620457093,1.3366945159747416,29.893212849290933,3.888978938054823,1.2131709068866563,5,0.915008544921875,1.6389713287353516,1.3725128173828125,2.0344696044921875,2.661233901977539,3,0.10167210391010362,7.999870667356441,24.85604476928711,-1.9374911082657562,24.876155853271484,-1.3437463182581053,24.65494537353516,0.10167210391010362
6100,2004-05-14,24.79571533203125,25.037036895751953,24.46725082397461,24.73538589477539,912080.0,-0.0024271535481945605,1.09876560556988,0.2368401347809809,10.440446699075068,25.414734423995437,1.0270012923509917,2.1085712957288294,1.6409761066130244,2.290472935073737,17.139125215484924,0.5697860717773438,-0.8825341394953021,-1.8055489540100105,-4.372001508802377,0.7609036007823562,-3.0887752314061956,-0.5223226766138254,1.0550642269152064,42.61369331501091,22.10596941485747,1.2832262773961838,5,0.8747873306274414,1.699300765991211,1.514958381652832,2.094799041748047,3.1706867218017614,4,0.11624760309462334,-1.7941284772202324,24.85604476928711,7.999870667356441,24.85604476928711,-1.9374911082657562,24.876155853271484,0.11624760309462334
6101,2004-05-17,24.21252250671387,24.433734893798828,23.79691505432129,24.433734893798828,1442113.0,-0.02351990323763753,4.757542313694721,-3.666740436294598,7.017525614519627,21.547619288962903,1.3226303741771623,2.6101869501382104,2.156140570492841,2.8666624450488705,19.038174874619145,0.9988002777099609,-1.0808367721848668,-2.2519932746887186,-5.023993657230484,0.520007107853047,-3.6379934659595996,-0.8659930834178375,1.3578500766539605,30.999945938102236,15.785233291803415,1.3860001912708828,5,1.1429233551025355,2.034469604492184,2.1802673339843714,2.2757902145385707,3.5728893280029297,0,0.14700998516267294,1.09876560556988,24.79571533203125,-1.7941284772202324,24.85604476928711,7.999870667356441,24.85604476928711,0.14700998516267294
6102,2004-05-18,24.72197723388672,24.72197723388672,24.17230224609375,24.17230224609375,1028738.0,0.021040960396901287,1.0,-2.4848291501048,17.58863210201004,19.53994573660242,0.523547440518918,2.02338595494016,1.6060816421181627,2.3536309421750303,20.274356688433258,0.5496749877929688,-1.1819124645397885,-1.6275758743286133,-4.491548633716668,1.2363968850594418,-3.059562254022641,-0.19558949463458575,0.49370384367180264,68.99991179374533,52.68266355661336,1.431986379694028,5,0.37538909912109375,1.525014877319336,1.7227635383605957,1.7663354873657227,3.1840953826904297,1,0.12066163039342226,4.757542313694721,24.21252250671387,1.09876560556988,24.79571533203125,-1.7941284772202324,24.85604476928711,0.12066163039342226
6103,2004-05-19,24.561098098754886,25.211322784423828,24.547691345214844,24.775604248046875,1185973.0,-0.006507535121879848,-4.500019759565606,-0.39024178661151104,17.893205569691077,17.217733686443264,0.48183778682901846,2.042986324834434,1.735967750629836,2.513921721034297,20.938533888739844,0.6636314392089844,-1.3518896794407738,-1.6322668075561495,-4.530133204956268,1.2655995898439691,-3.081200006256207,-0.18333360885609196,-0.7641830444335973,54.02848331281369,34.96552506388991,1.4489331987000584,5,0.4256629943847621,1.6858940124511683,1.9406218528747523,1.6557292938232386,3.4723377227783168,2,0.12609169665597553,1.0,24.72197723388672,4.757542313694721,24.21252250671387,1.09876560556988,24.79571533203125,0.12609169665597553
6104,2004-05-20,24.15219306945801,24.52758026123047,24.15219306945801,24.51417350769043,1528339.0,-0.016648483209209752,-1.0740744643854738,1.6875061131216602,19.13578186940468,15.640227968228968,0.6431125478993245,2.244385996211303,2.1491164601977886,2.919961676738609,20.895233831636485,0.408905029296875,-1.5236758755991353,-1.8363842964172328,-4.701604774870209,1.028836182035743,-3.2689945356437207,-0.4037740571907449,-0.3269898605346704,25.118500668188943,3.9552486853321582,1.4326102392264874,5,0.4826412200927699,2.0947990417480433,2.3914232254028285,2.0646343231201136,3.7806930541992188,3,0.13488760892716045,-4.500019759565606,24.561098098754886,1.0,24.72197723388672,4.757542313694721,24.21252250671387,0.13488760892716045
6105,2004-05-21,24.460546493530273,24.594615936279297,24.2862606048584,24.44714164733887,1097659.0,0.012767098341152083,1.190461350856988,-0.037031962989104376,22.827664324024525,15.132106917024645,0.20264224382974305,1.7396030478412357,1.8471646158437451,2.603335932554849,20.809137045908237,0.4424228668212855,-1.610574281230246,-1.3467050552368178,-4.109949749584683,1.416539639111047,-2.7283274024107484,0.03491729193711279,-0.6076208930969216,46.91938718129557,23.621388034763946,1.3816223471739324,5,0.043572425842285156,1.7864456176757812,2.272439479827881,1.7562808990478516,3.7605838775634766,4,0.12496581703695253,-1.0740744643854738,24.15219306945801,-4.500019759565606,24.561098098754886,1.0,24.72197723388672,0.12496581703695253
6106,2004-05-24,24.95659637451172,25.12417984008789,24.601318359375,24.768901824951172,1363944.0,0.02027959110041344,1.0,14.00199203187622,30.492679912449063,16.22026122661193,-0.27504221596907286,1.0542196425074124,1.3374801539630852,2.1032056794451606,20.365196848274017,0.6636333465576172,-1.718624398402902,-0.6961428642272942,-3.2712909366329797,1.8790052081783912,-1.9837169004301387,0.5914311719755503,-1.0765028303985567,75.94946055117238,49.94832895918672,1.2875740362028427,5,-0.45247745513916016,1.290395736694336,1.8417472839355469,1.2401208877563477,3.016510009765625,0,0.12060160905576134,1.190461350856988,24.460546493530273,-1.0740744643854738,24.15219306945801,-4.500019759565606,24.561098098754886,0.12060160905576134
6107,2004-05-25,25.606821060180664,25.68055725097656,24.842639923095703,24.970001220703125,1379757.0,0.026054221333363436,1.13674777173848,3.3928520618661464,44.23336928967811,20.013455141307595,-0.9059977457347692,0.21436535415004698,0.6938616154145549,1.4511417483371325,19.243612108118057,0.8379173278808558,-1.725494737889207,0.0814455986022935,-2.2090372396761353,2.3719284368807223,-1.063795820536921,1.226687017741508,-1.7001029312612879,95.17548293217443,63.42545608050082,1.145241419139214,5,-0.8680849075317383,0.6401710510253906,1.1127581596374512,0.5898962020874023,1.823312759399414,1,0.08507853315396141,1.0,24.95659637451172,1.190461350856988,24.460546493530273,-1.0740744643854738,24.15219306945801,0.08507853315396141
6108,2004-05-26,25.80792236328125,25.874956130981445,25.40572166442871,25.40572166442871,1381248.0,0.00785342712506032,-1.3333349140935842,0.6315768980792328,46.53594605933828,24.01836127113227,-1.0704443114026994,-0.15018036403286672,0.49427590673454347,1.2527770037240096,18.900660609784275,0.4692344665527344,-1.6134139970729429,0.3814213752746589,-1.6549079005185483,2.417750651067866,-0.6367432626219447,1.3995860131712625,-1.830250669479586,96.10893864644872,59.50999655453879,1.0181646378966032,5,-0.9719867706298828,0.4390697479248047,0.9116568565368652,0.3887948989868164,1.3406715393066406,2,0.08129868897471138,1.13674777173848,25.606821060180664,1.0,24.95659637451172,1.190461350856988,24.460546493530273,0.08129868897471138
6109,2004-05-27,26.13638687133789,26.484960556030273,25.95539665222168,26.19671630859375,1574286.0,0.01272727433975751,-1.5079399490542518,-0.14999834020173664,57.365442689892866,29.23224971455647,-1.3390034072321981,-0.621371885346317,0.1633953221228026,0.9129317997081259,18.856346671264742,0.6770381927490234,-1.4747509306965938,0.780271053314209,-1.032966674314114,2.593508780942532,-0.1263478104999507,1.6868899171283687,-2.04487811130544,84.14637320082724,41.57811764670953,0.9066188638141612,5,-0.9954490661621094,0.11060523986816406,0.5831923484802246,0.06033039093017578,1.2669334411621094,3,0.07258267791695738,-1.3333349140935842,25.80792236328125,1.13674777173848,25.606821060180664,1.0,24.95659637451172,0.07258267791695738
6110,2004-05-28,26.11627578735352,26.290563583374023,26.042539596557614,26.21012306213379,668620.0,-0.0007694668770925617,-1.0555638984832247,1.5555801454314935,68.41214316406317,36.05387388672797,-1.2425375703131465,-0.6932970265191152,0.19290852540434145,0.9266743453380109,19.961968261099745,0.2480239868164098,-1.289733450849326,0.7960229873657276,-0.9199420930255506,2.511988067757006,-0.0619595528299115,1.6540055275613668,-1.8332908836412436,80.42702752510978,32.01465109526656,0.8579825401956386,5,-0.7976989746093786,0.1307163238525355,0.8546786308288539,0.2949485778808558,0.8312168121337855,4,0.06955855234088859,-1.5079399490542518,26.13638687133789,-1.3333349140935842,25.80792236328125,1.13674777173848,25.606821060180664,0.06955855234088859
6111,2004-06-01,25.921878814697266,26.049243927001953,25.56660079956055,25.88165855407715,1573242.0,-0.007443518143210426,2.2727061090668994,-0.4285714285714448,63.26529624683047,41.129058791708026,-0.8718539836003316,-0.6098895648058473,0.3989646175117656,1.1048380228302825,21.06647712215319,0.5496749877929688,-1.109181257009972,0.6522363662719712,-0.9167267746837915,2.221199507227734,-0.1322452042059119,1.4367179367498544,-1.462735858799551,65.71426248680389,12.742963431504762,0.784481570477882,6,-0.603302001953125,0.32511329650878906,1.0490756034851074,0.4893455505371094,1.5819931030273438,1,0.08869926338413592,-1.0555638984832247,26.11627578735352,-1.5079399490542518,26.13638687133789,-1.3333349140935842,25.80792236328125,0.08869926338413592
6112,2004-06-02,26.39111328125,26.51177406311035,25.96880340576172,26.17660713195801,1014119.0,0.018101869463516218,1.3823503567169488,5.333285910750611,67.48091868340006,46.63880469323125,-1.206275005650081,-1.1814031226371213,-0.03498128574309334,0.6108025468433738,22.2620196294075,0.5898952484130859,-0.9000820951077451,1.147949123382567,-0.318200017136121,2.614098263901255,0.41487455312322297,1.881023693641911,-1.7699049173416803,89.09086206004588,31.447888394889446,0.7330745702593442,6,-1.0591297149658203,-0.1441211700439453,0.579841136932373,0.020111083984375,0.8513259887695312,2,0.059944159466410074,2.2727061090668994,25.921878814697266,-1.0555638984832247,26.11627578735352,-1.5079399490542518,26.13638687133789,0.059944159466410074
6113,2004-06-03,26.08275985717773,26.371004104614254,25.9956169128418,26.3106746673584,860464.0,-0.011683986984033168,1.1538469956717567,-1.0625094475516734,63.05279633195542,51.518472966847995,-0.7368636854230246,-0.9280211174279849,0.32590266201701823,0.8924171352034769,22.797390817071367,0.3954963684081996,-0.5951365227125507,0.8442880630493121,-0.609833699211304,2.2984098253099283,0.11722718191900228,1.571348944179622,-1.2724949233492069,54.60999348189709,-6.272848004511744,0.7270608811303081,6,-0.6837425231933558,-0.10725402832030895,1.0289654731750524,0.46923542022705433,0.9384708404541087,3,0.051657645501481,1.3823503567169488,26.39111328125,2.2727061090668994,25.921878814697266,-1.0555638984832247,26.11627578735352,0.051657645501481
6114,2004-06-04,26.47825813293457,26.56540107727051,26.17660713195801,26.223529815673828,1016953.0,0.015163206574859478,-1.230770493507676,-1.117647058823512,66.71105838831153,56.39440564065765,-0.8579313994950155,-1.3688895170640087,-0.01592443074531502,0.47359982377994925,23.157771380734708,0.48264122009278054,-0.35467549392748765,1.2240334510803237,-0.2782957660729508,2.726362668233598,0.47286884250368644,1.975198059656961,-1.497842286177864,91.27523827528948,26.921455753807223,0.7511646085766376,6,-0.8948984146118164,-0.5798406600952148,0.6334671974182129,0.07373714447021484,0.09384727478027344,4,0.025316460255349504,1.1538469956717567,26.08275985717773,1.3823503567169488,26.39111328125,2.2727061090668994,25.921878814697266,0.025316460255349504
6115,2004-06-07,27.28265953063965,27.28265953063965,26.54529190063477,26.56540107727051,1286669.0,0.03037969467880286,1.0560723308070636,2.8157782420198885,79.20919894982792,61.80735220036641,-1.3632809830019035,-2.137706647302821,-0.7769466673339416,-0.3536400300461615,23.14479904208951,0.8044013977050781,-0.06872994943766386,1.9362637519836419,0.18120339611318315,3.6913241078541006,1.0587335740484107,2.813793929918873,-2.112045456221285,100.0,30.12895701995619,0.8775301779352301,6,-1.2200098037719727,-1.5417709350585938,-0.15920352935791016,-0.7306642532348633,-0.9116554260253942,0,0.004422618026840297,-1.230770493507676,26.47825813293457,1.1538469956717567,26.08275985717773,1.3823503567169488,26.39111328125,0.004422618026840297
6116,2004-06-08,27.617828369140625,27.617828369140625,27.12178039550781,27.28265953063965,2362995.0,0.012285050074556159,1.9599886185801891,0.46729158356601747,78.49606341183987,65.61431821393994,-1.4318272893196564,-2.3605491192192787,-1.0557353578068849,-0.7259852363599499,22.334862765630152,0.49604797363281605,0.26239370542098683,2.1232884407043464,0.12995779136151953,4.116619090047173,1.1266231160329312,3.1199537653757616,-2.1515279308512802,100.0,28.7787205753837,0.9966653246714143,6,-1.106053352355957,-1.910456657409668,-0.40220117568969727,-1.0658330917358398,-1.6892471313476562,1,-0.02427184935374338,1.0560723308070636,27.28265953063965,-1.230770493507676,26.47825813293457,1.1538469956717567,26.08275985717773,-0.02427184935374338
6117,2004-06-09,28.020029067993164,28.22113037109375,27.51727867126465,27.55079460144043,3986660.0,0.014563081987356563,-1.6250080026177451,1.399994309290084,82.49370006278431,69.60962421432284,-1.6267899416890792,-2.651063723744649,-1.4171140243181028,-1.1605110496651676,21.67698897246997,0.7038516998291016,0.5957985381533604,2.3682954788208015,0.1029969294837656,4.633594028157837,1.2356462041522853,3.5009447534893177,-2.209484160767616,90.96382444442538,16.84206540278518,1.1326492746685175,6,-1.1261634826660156,-2.0110063552856445,-0.7407197952270508,-1.468033790588379,-2.1450729370117188,2,-0.018421006952421548,1.9599886185801891,27.617828369140625,1.0560723308070636,27.28265953063965,-1.230770493507676,26.47825813293457,-0.018421006952421548
6118,2004-06-10,27.99321556091309,28.288164138793945,27.86585235595703,27.986513137817386,1490447.0,-0.0009569407303258171,-2.405410809314246,0.014283739949758957,88.87381484979025,73.11055445431143,-1.4051613950305573,-2.5056358332030904,-1.3601856892606428,-1.1663996981784308,20.67033912118311,0.42231178283691406,0.8865996566618293,2.1846234321594267,-0.274829579593181,4.644076443912034,0.9548969262831228,3.4143499380357305,-1.7487652701912637,86.0317018708947,5.475429812580458,1.2297265058763043,6,-1.0658330917358434,-1.9506759643554723,-0.6451969146728551,-1.4412202835083043,-1.313858032226566,3,-0.026819937468772537,-1.6250080026177451,28.020029067993164,1.9599886185801891,27.617828369140625,1.0560723308070636,27.28265953063965,-0.026819937468772537
6119,2004-06-14,27.383211135864254,27.912776947021484,27.21562767028809,27.7854118347168,1522521.0,-0.021791152349806664,1.1224431727449729,-60.008252703472884,77.877256370232,74.1622336994413,-0.6701712120094641,-1.7882810554012742,-0.7206990900294379,-0.5884811837126165,19.597647381573662,0.777587890625,1.0474084313234044,1.4482606887817333,-1.0642372655153949,3.9607586430788615,0.192011711633171,2.7045096659302956,-0.7300180755280046,48.07691676324459,-35.216743306730926,1.2562489771485634,6,-0.45582866668700817,-1.340671539306637,-0.10725355148315074,-0.8312158584594691,-0.26813507080077414,0,-0.013219064646451284,-2.405410809314246,27.99321556091309,-1.6250080026177451,28.020029067993164,1.9599886185801891,27.617828369140625,-0.013219064646451284
6120,2004-06-15,27.678157806396484,27.81892967224121,27.50387191772461,27.55079460144043,1483138.0,0.010771076813045344,-1.8485130672460919,-0.3166657972485231,76.99468839839956,75.68772171628233,-0.8049106223607936,-1.956522077353874,-0.9901241994508467,-0.9125188843939611,18.434512166436942,0.4357185363769567,1.2014518403552756,1.5990852355957017,-0.9683447666663874,4.166515237857791,0.31537023446465895,2.8828002367267445,-0.6979705303686963,47.70106014347847,-35.01292248960978,1.2837150011310439,6,-0.5496740341186523,-1.6356182098388672,-0.40555238723754883,-1.1261625289916992,-1.0658321380615234,1,-0.03996119996201586,1.1224431727449729,27.383211135864254,-2.405410809314246,27.99321556091309,-1.6250080026177451,28.020029067993164,-0.03996119996201586
6121,2004-06-16,27.77200508117676,27.93288612365723,27.490463256835934,27.67145538330078,1291890.0,0.0033906618871357708,1.0952428267536216,0.7894721078248126,74.14052106335845,76.42767753627771,-0.6802543967244681,-1.8656835354357284,-1.0825493568887374,-1.0329591150195547,16.645252719084873,0.44242286682129617,1.2801913783298033,1.5149583816528356,-1.00063824786087,4.030555011166541,0.25716006689598103,2.77275669640969,-0.5563774108886719,51.87491775116588,-28.053954104466413,1.2577983147568534,6,-0.6301145553588903,-1.7294654846191442,-0.7373685836792028,-1.2200098037719762,-1.6490249633789098,2,-0.050446518804365126,-1.8485130672460919,27.678157806396484,1.1224431727449729,27.383211135864254,-2.405410809314246,27.99321556091309,-0.050446518804365126
6122,2004-06-17,27.70497131347656,27.77200508117676,27.43683815002441,27.77200508117676,1083040.0,-0.0024137172488721825,8.999943092899992,-0.666672989737703,71.80277802378166,77.3998977242584,-0.4551101971285547,-1.648217884609661,-1.0234872063609615,-0.9982086522161921,15.275766277206163,0.33516693115235086,1.321064245081331,1.2987749099731403,-1.187152224112193,3.7847020440584735,0.05581134293047185,2.5417384770158087,-0.2748363494872983,45.624895521750524,-30.924790636497427,1.2429635670426673,6,-0.4725856781005824,-1.6624317169189418,-1.2585544586181605,-1.1529760360717738,-1.8635330200195277,3,-0.06411809835801918,1.0952428267536216,27.77200508117676,-1.8485130672460919,27.678157806396484,1.1224431727449729,27.383211135864254,-0.06411809835801918
6123,2004-06-18,27.658048629760746,28.10717391967773,27.490463256835934,27.55749893188477,827496.0,-0.0016936557408737674,-4.2570787503350225,-1.4999857732250508,68.6985332066434,77.6207282596286,-0.1801815779849818,-1.430737940825292,-0.9986440632377729,-0.9865246169056654,14.820197759464943,0.6167106628417969,1.4121633282164865,1.0970046997070355,-1.2888042776702981,3.482813677084369,-0.09589978898162954,2.2899091883957006,0.6301155090331996,49.624005459676454,-24.89217380285264,1.1929044886886668,6,-0.24132061004639027,-1.6155090332031286,-1.2501759529113805,-1.1060533523559606,-1.3808917999267614,4,-0.06446920831792335,8.999943092899992,27.70497131347656,1.0952428267536216,27.77200508117676,-1.8485130672460919,27.678157806396484,-0.06446920831792335
6124,2004-06-21,27.410024642944336,27.69826889038086,27.38991355895996,27.55079460144043,645796.0,-0.008967515754149447,-2.4073894532731948,-1.4000037938425935,65.05463237725735,76.04799864045408,0.23905189975140217,-0.9761805089902573,-0.7663123085382786,-0.7568084038589902,13.88675105032798,0.30835533142089844,1.4421559125055268,0.68608913421631,-1.437707551351913,2.809885819784533,-0.37580920856780153,1.7479874770004216,0.8621854782104492,2.803875006315647,-68.03314638275879,1.0618983427841118,6,0.29494762420654297,-1.3674850463867188,-1.168060302734375,-0.915008544921875,-1.1127567291259766,0,-0.026656930220815944,-4.2570787503350225,27.658048629760746,8.999943092899992,27.70497131347656,1.0952428267536216,27.77200508117676,-0.026656930220815944
6125,2004-06-22,27.51727867126465,27.54409027099609,27.26925468444824,27.3295841217041,1428389.0,0.003912948992839338,1.2777900727158433,-1.3333423662674109,68.94907654715664,74.98722232215594,0.18838969759196544,-0.8882301687147702,-0.8926578662565525,-0.8776510710436156,12.945838960137385,0.27483558654785156,1.5270851093545588,0.640506553649903,-1.221253602583193,2.502266709882999,-0.290373524466645,1.571386631766451,0.7196395874023445,29.599987252766685,-40.154801355175536,0.9308800781165477,6,0.2346172332763672,-1.4747390747070312,-1.3842439651489258,-1.0222625732421875,-0.9317684173583984,1,-0.014616365629976924,-2.4073894532731948,27.410024642944336,-4.2570787503350225,27.658048629760746,8.999943092899992,27.70497131347656,-0.014616365629976924
6126,2004-06-23,27.96640205383301,27.986513137817386,27.430133819580078,27.51727867126465,1121379.0,0.01632150431493673,1.2739731366786273,2.3928418998841723,68.80002440186959,73.46570280427655,-0.23030803924207888,-1.1597668833819732,-1.3592890644833382,-1.3287915575143323,13.00536389315296,0.5563793182373082,1.5766724038152375,0.9391396522522015,-0.7474319982918161,2.625711302796219,0.09585382698019274,1.7824254775242103,0.21245639038085784,83.1998288228621,15.234485807321107,0.843285825272008,6,-0.21450614929199574,-1.9238624572753942,-1.8836426734924352,-1.4713859558105504,-1.3674831390380895,2,-0.04841796892183581,1.2777900727158433,27.51727867126465,-2.4073894532731948,27.410024642944336,-4.2570787503350225,27.658048629760746,-0.04841796892183581
6127,2004-06-24,27.7854118347168,27.973106384277344,27.738489151000977,27.96640205383301,772747.0,-0.006471701964658183,1.4137714504371914,-0.4029855183250488,70.95711384003401,71.47495824763696,-0.09621633331806834,-0.8508153327362145,-1.1801181716674556,-1.1580626199314814,13.879843619922022,0.2346172332763672,1.48065113370615,0.6492198944091818,-0.9290078090907876,2.2274475979091513,-0.1398939573408029,1.4383337461591665,0.3388703839111322,61.5998688855967,-7.7220990583888,0.7891138517499838,6,-0.12401103973389027,-1.5652332305908239,-1.98419284820557,-1.5384197235107457,-1.2267131805419957,3,-0.059831098664580695,1.2739731366786273,27.96640205383301,1.2777900727158433,27.51727867126465,-2.4073894532731948,27.410024642944336,-0.059831098664580695
6128,2004-06-25,27.90607261657715,28.14068984985352,27.604421615600586,27.812225341796875,1447036.0,0.00434259468882825,-1.1052635519897107,-0.5185212506981695,68.84957525970893,70.47188256868995,-0.25763093464381726,-0.8497980194126882,-1.3148481555023395,-1.2862465450452234,15.133499133042195,0.5362682342529332,1.3712133792562184,0.6649731636047349,-0.8175295007485559,2.1474758279580257,-0.0762781685719105,1.4062244957813803,-0.6368179321289098,73.0769146586761,6.262062221199855,0.7412513321766446,6,-0.20110034942626953,-1.6858940124511719,-2.233893394470215,-1.6590805053710938,-1.5417709350585938,4,-0.07398512687498904,1.4137714504371914,27.7854118347168,1.2739731366786273,27.96640205383301,1.2777900727158433,27.51727867126465,-0.07398512687498904
6129,2004-06-28,28.033435821533203,28.422231674194336,27.89936828613281,28.08706283569336,1383934.0,0.004563996041506702,-2.2499999999999503,-0.5714285714285714,62.06898666295455,68.81347126475161,-0.3163250533119033,-0.872484777384706,-1.4512008145653894,-1.4129763223542078,16.315816443130075,0.522863388061527,1.1940812450697713,0.697483921051024,-0.7291119173050014,2.1240797594070493,-0.01581399812699047,1.4107818402290384,-0.7467524337768587,66.27895819961233,3.5105384099093015,0.7132979191780134,6,-0.18769264221191406,-1.7462234497070312,-2.4165592193603516,-1.7864437103271484,-1.7227611541748047,0,-0.06264943772429687,-1.1052635519897107,27.90607261657715,1.4137714504371914,27.7854118347168,1.2739731366786273,27.96640205383301,-0.06264943772429687
6130,2004-06-29,27.93288612365723,27.99321556091309,27.825632095336914,27.926183700561523,1218643.0,-0.003586777536513708,1.6316230868301123,-0.12498221653157855,55.47786614561263,66.73984294055764,-0.1965070729216727,-0.6628455654270411,-1.3495408855205682,-1.303808783085092,17.509780340771812,0.20780372619628906,0.983752572348962,0.5061037063598661,-0.8214029790218689,1.8336103917416011,-0.15764963633100137,1.1698570490507336,-0.6007808044433673,50.675676974690106,-7.0782060091874826,0.6637533426908672,6,-0.08714294433594105,-1.578639984130863,-2.491972923278812,-1.6858940124511754,-2.118261337280277,1,-0.05855528865145143,-2.2499999999999503,28.033435821533203,-1.1052635519897107,27.90607261657715,1.4137714504371914,27.7854118347168,-0.05855528865145143
6131,2004-06-30,28.22113037109375,28.22113037109375,27.912776947021484,28.020029067993164,1207902.0,0.010319171680308381,2.0666476976336132,30.004268639710904,53.64079429987008,64.72184474901191,-0.46303632459520117,-0.8116155987987064,-1.6304932805238934,-1.5814575052358109,19.24057014965439,0.3083534240722656,0.8775771042244145,0.6793853759765618,-0.4879532463727507,1.8467239983258743,0.09571606480190553,1.263054687151218,-0.8454199976806684,75.40977871482947,20.953851005964196,0.5836693111746567,6,-0.37538719177246094,-1.709355354309082,-2.8455748558044434,-1.9741382598876953,-2.8958511352539062,2,-0.05795728575290615,1.6316230868301123,27.93288612365723,-2.2499999999999503,28.033435821533203,-1.1052635519897107,27.90607261657715,-0.05795728575290615
6132,2004-07-01,27.973106384277344,28.40212059020996,27.725082397460934,28.328384399414066,1174188.0,-0.008788591511219246,1.6933372789146757,-1.766661924408421,49.66293571704881,62.60677836127917,-0.19330564922728044,-0.46271969963108006,-1.3802863224596678,-1.3317720582063295,20.601510703086067,0.677038192749027,0.7534700732093,0.35226173400878835,-0.695011580695418,1.3995350487129947,-0.17137492334331483,0.8758983913608915,-0.5555351588330133,45.081955742965896,-5.157612885728653,0.5236366573521035,7,-0.1273632049560547,-1.3406705856323242,-2.597550868988037,-1.726114273071289,-2.533868789672855,3,-0.04912530809430593,2.0666476976336132,28.22113037109375,1.6316230868301123,27.93288612365723,-2.2499999999999503,28.033435821533203,-0.04912530809430593
6133,2004-07-02,27.430133819580078,27.89266586303711,27.168703079223636,27.88596343994141,929684.0,-0.019410520849498902,2.0857186989358176,1.2830223119376354,50.804584769371615,61.023439738180755,0.35083091822886203,0.19644203305301033,-0.8627892649932534,-0.7913488324823952,21.66484573424879,0.8044033050537074,0.6390441774888949,-0.25807952880859375,-1.0244251413732854,0.5082660837560979,-0.6412523350909396,0.1250932774737521,0.9920978546142578,20.85558649442317,-28.432420539524507,0.383172806282345,7,0.36533355712890625,-0.5161571502685547,-1.937269687652588,-1.1831417083740234,-1.789794921875,4,-0.031769264092442295,1.6933372789146757,27.973106384277344,2.0666476976336132,28.22113037109375,1.6316230868301123,27.93288612365723,-0.031769264092442295
6134,2004-07-06,27.14859390258789,27.302770614624023,26.98100852966309,27.262550354003906,831673.0,-0.01026389148678597,2.310361067503888,0.2499979078272348,40.87760847222843,57.9043877298554,0.6608862641515749,0.5594605895685376,-0.6286742081869434,-0.5154127315461743,22.42715665105871,0.44912528991698863,0.5341132385547311,-0.5731362342834458,-1.152489160207459,0.006216691640567262,-0.8628126972454524,-0.2834597713214393,1.2535266876220703,11.792551592329112,-36.13900267927391,0.28967646296200583,7,0.5530261993408203,-0.15417766571044922,-1.6071300506591797,-0.9016017913818359,-1.903753280639652,1,-0.02888887077848168,2.0857186989358176,27.430133819580078,1.6933372789146757,27.973106384277344,2.0666476976336132,28.22113037109375,-0.02888887077848168
6135,2004-07-07,27.4033203125,27.483760833740234,27.14859390258789,27.14859390258789,690102.0,0.009382674138708413,-1.6315836765256457,-2.235296086767315,43.98248199541871,55.14688301802752,0.43392695123676717,0.3312190440673426,-0.923656862674683,-0.7866274698225837,22.499670699345927,0.33516693115234375,0.4577761125650923,-0.32444286346435547,-0.886808258535634,0.23792253160692312,-0.605625560999993,-0.04326016592871795,0.9419557952880844,29.716993793888204,-16.983932097205358,0.28118269753563896,7,0.29829978942871094,-0.4089040756225586,-1.709355354309082,-1.1563282012939453,-2.55397796630859,2,-0.03987274653879047,2.310361067503888,27.14859390258789,2.0857186989358176,27.430133819580078,1.6933372789146757,27.973106384277344,-0.03987274653879047
6136,2004-07-08,26.947492599487305,27.36980438232422,26.947492599487305,27.28265953063965,645945.0,-0.01663403221998505,-1.5200086499282965,-1.3157918382628229,39.029116129149905,51.599327716818166,0.8158144667296803,0.7739318408040532,-0.5129155310568976,-0.34635992559774564,22.1093491902138,0.4558277130126953,0.40058590573693564,-0.7467537879943862,-1.4079296921364062,-0.0855778838523662,-1.0773417400653962,-0.4161658359233762,1.3432128051757815,0.0,-44.90224683183408,0.3305879520710094,7,0.7373695373535156,0.04692363739013672,-1.164708137512207,-0.70050048828125,-2.2657337188720703,3,-0.04203982277489915,-1.6315836765256457,27.4033203125,2.310361067503888,27.14859390258789,2.0857186989358176,27.430133819580078,-0.04203982277489915
6137,2004-07-09,27.50387191772461,27.53068542480469,27.04804229736328,27.11507606506348,739928.0,0.020646793618486425,1.1818181818181628,-1.160006601261058,48.05414958925131,49.28872486454511,0.24060058452355904,0.1864605630273637,-1.112303284818438,-0.9085859674791976,21.21929918887233,0.5831928253173864,0.3282687743842594,-0.16456661224365376,-0.8123590839928525,0.483225859505545,-0.48846284811825313,0.1593296236309456,0.7062407186279316,58.8653255116105,13.958876376474294,0.32389623587460004,7,0.18099021911621094,-0.30835437774658203,-1.7210874557495117,-1.2568798065185547,-2.252328872680664,4,-0.07921039948127417,-1.5200086499282965,26.947492599487305,-1.6315836765256457,27.4033203125,2.310361067503888,27.14859390258789,-0.07921039948127417
6138,2004-07-12,27.24243927001953,27.51727867126465,27.054746627807614,27.483760833740234,706661.0,-0.009505303416447397,1.9999752579360401,-0.6206896551724195,47.892054617576676,47.71351019283645,0.4447694000505038,0.4097722482610209,-0.8859180531346773,-0.6584328359019622,20.22184389298525,0.4625320434570348,0.21264711378094248,-0.38846044540405344,-1.0439760975292138,0.26705520672110694,-0.7162182714666336,-0.06070261934147325,0.8919161641210955,50.5744682938632,0.3281855257170747,0.3277578260625794,7,0.43236732482910156,-0.033514976501464844,-1.452951431274414,-0.9954471588134766,-1.7227611541748011,0,-0.06619090374184944,1.1818181818181628,27.50387191772461,-1.5200086499282965,26.947492599487305,-1.6315836765256457,27.4033203125,-0.06619090374184944
6139,2004-07-13,27.02123069763184,27.376506805419922,27.00111961364746,27.28265953063965,1217151.0,-0.008119998734149037,-1.4888841114876827,1.08332147768766,43.93442408840978,46.43090551981392,0.5669142820217523,0.63503001454038,-0.6952702559717139,-0.4475498646703393,20.14003189524021,0.37538719177246094,0.09013671668056489,-0.5915699958801248,-1.2941777467906697,0.11103775503042002,-0.9428738713353972,-0.2402661204248524,1.0419129664295887,12.64386236308804,-38.55283750777988,0.3513038754552725,7,0.6535758972167933,0.2781887054443324,-1.333969116210941,-0.7742385864257848,-1.2937488555908239,1,-0.05110395656581934,1.9999752579360401,27.24243927001953,1.1818181818181628,27.50387191772461,-1.5200086499282965,26.947492599487305,-0.05110395656581934
6140,2004-07-14,26.572105407714844,26.90727233886719,26.44474029541016,26.88045883178711,1259966.0,-0.01662120037916548,1.5555637520944583,1.1794927916885702,32.95082601895565,44.132020155267874,0.8970476349660252,1.0509255021998314,-0.25964792561876493,-0.009540066908400036,19.810535383941502,0.5764904022216797,-0.04367911949507075,-0.9853926658630385,-1.8267551417921268,-0.14403018993395023,-1.4060739038275827,-0.5647114278984944,1.4240991924721378,11.72850348117463,-33.956851494458505,0.42068123796454465,7,0.8513250350952148,0.8613805770874023,-0.8312168121337891,-0.32511329650878906,-0.7909965515136719,2,-0.04994955293912284,-1.4888841114876827,27.02123069763184,1.9999752579360401,27.24243927001953,1.1818181818181628,27.50387191772461,-0.04994955293912284
6141,2004-07-15,26.371004104614254,26.75979804992676,26.337486267089844,26.572105407714844,1227743.0,-0.00756813583323368,-2.1499704796523265,0.6521779471255666,32.78955765020196,42.25720037006267,0.903077687095049,1.2033838414324052,-0.0779063117961094,0.18290970180989774,19.404035783752065,0.4223117828369176,-0.16034730165488043,-1.1164439201355023,-2.1033151985538794,-0.12957264171712524,-1.6098795593446908,-0.6230082809263138,1.5010833511905801,2.8090731800885713,-39.17518606028844,0.49343563920918876,7,0.7440719604492223,1.0088548660278356,-0.469234943389889,-0.12401199340819957,-0.4424228668212855,3,-0.05770207885852141,1.5555637520944583,26.572105407714844,-1.4888841114876827,27.02123069763184,1.9999752579360401,27.24243927001953,-0.05770207885852141
6142,2004-07-16,25.92858123779297,26.458147048950195,25.56660079956055,26.44474029541016,2577813.0,-0.01677686845241788,2.283945846828289,2.5666619244083755,27.685307030287817,39.68839173238669,1.145440982181377,1.587281186415801,0.34004892438889556,0.6202284655229384,19.45794558731344,0.8915462493896449,-0.26432528733780103,-1.4700472831726081,-2.6710176859003276,-0.26907688044488864,-2.070532484536468,-0.8695620818087484,1.7900460991403655,18.556648613448147,-18.68929705861018,0.6004852013638604,7,0.620061874389652,1.0658349990844727,0.18099212646484375,0.31841087341308594,-0.2480239868164098,4,-0.04808679448146558,-2.1499704796523265,26.371004104614254,1.5555637520944583,26.572105407714844,-1.4888841114876827,27.02123069763184,-0.04808679448146558
6143,2004-07-19,25.874956130981445,26.371004104614254,25.707372665405273,26.21012306213379,2120281.0,-0.0020681851552046826,1.020405319087172,0.6493481538416014,25.23077003892017,37.94985412868578,1.0675267396991046,1.5815595454479805,0.3920661357505608,0.6749148713994302,19.145286934085526,0.6636314392089808,-0.39755029846762113,-1.4345177650451646,-2.8069052260837317,-0.06213030400659747,-2.1207114955644464,-0.7483240345258828,1.5854280214671554,17.037090899893613,-15.85327339596499,0.6861937305192829,7,0.6736869812011754,1.119460105895996,0.5764880180358887,0.3720359802246094,-0.12066078186035512,0,-0.02409330020819067,2.283945846828289,25.92858123779297,-2.1499704796523265,26.371004104614254,1.5555637520944583,26.572105407714844,-0.02409330020819067
6144,2004-07-20,26.679357528686523,26.92067909240723,26.46485137939453,26.652545928955078,3076966.0,0.031088029430199837,-1.266667931274885,-0.07999476451708361,37.61587796662289,37.24245368104179,0.21184179520078317,0.7585004342205437,-0.40419688834140644,-0.12470021738925396,18.642681014113716,1.0457229614257848,-0.49240121873713605,-0.5935830116271958,-1.9933286533603223,0.8061626301059306,-1.293455832493759,0.10628980923936737,0.5537726214155114,82.17816761441642,49.408563732041415,0.6998728208665637,7,-0.1307144165039027,0.31505870819091797,-0.1943964958190918,-0.43236541748046875,-0.7373676300048828,1,-0.043467291579074474,1.020405319087172,25.874956130981445,2.283945846828289,25.92858123779297,-2.1499704796523265,26.371004104614254,-0.043467291579074474
6145,2004-07-21,27.11507606506348,27.617828369140625,26.68606185913086,26.793315887451172,3384424.0,0.01633167275143177,-2.475001689435515,12.00078252827786,39.38222990914245,37.28168854548541,-0.30068420386184513,0.306836597082242,-0.8032071129069855,-0.5579736962447122,18.349792442372483,0.9384708404541016,-0.548369984635972,-0.13775434494018057,-1.5342725013679797,1.2587638114876185,-0.8360134231540819,0.5605047332737207,-1.5484752655029297,75.49017419943961,46.12671497757103,0.6982590782139003,7,-0.5228614807128942,-0.12065982818603871,-0.6301150321960485,-0.8680839538574254,-1.1261634826660192,2,-0.05117426997781194,-1.266667931274885,26.679357528686523,1.020405319087172,25.874956130981445,2.283945846828289,25.92858123779297,-0.05117426997781194
6146,2004-07-22,26.61232566833496,27.11507606506348,26.18330955505371,27.11507606506348,2038680.0,-0.018541360368016457,2.7066763788668213,-1.562500370491117,37.54601025658215,36.11411750852217,0.16709473500696603,0.7409294760811491,-0.24354961129108688,-0.05032522808201634,17.397139483858965,0.9317665100097692,-0.5638258431988383,-0.5728009223937995,-1.9548767643365963,0.8092749195489972,-1.2638388433651997,0.11823699857760062,-1.0047003173828095,50.980441384594414,22.63015705962681,0.6910379209713989,7,-0.020111083984375,0.38209056854248047,-0.026813983917236328,-0.36533355712890625,-0.6234130859375,3,-0.03123427927694511,-2.475001689435515,27.11507606506348,-1.266667931274885,26.679357528686523,1.020405319087172,25.874956130981445,-0.03123427927694511
6147,2004-07-23,26.12298011779785,26.57880783081055,25.98891258239746,26.57880783081055,1488806.0,-0.018387928835523204,1.588237755507643,0.9066680324448194,37.91821495801941,35.005913101904696,0.4916653028700999,1.1587539056264013,0.29105874131706244,0.43009816243176857,16.485532525085205,0.6234130859375,-0.6257394686839035,-0.9790248870849609,-2.408250923594739,0.45020114942481726,-1.6936379053398483,-0.2644118688300736,-0.47515070648193003,21.754362144067315,-7.232318215427682,0.714613018254889,7,0.4692344665527344,0.8714361190795898,0.4692349433898926,0.12401199340820312,-0.5161590576171875,4,-0.007441680816211216,2.7066763788668213,26.61232566833496,-2.475001689435515,27.11507606506348,-1.266667931274885,26.679357528686523,-0.007441680816211216
6148,2004-07-26,25.84143829345703,26.223529815673828,25.79451560974121,26.21012306213379,1352308.0,-0.010777553826984754,1.169487111475489,0.8088248216415194,37.91820158860897,34.33744393526017,0.6186315367351725,1.34673555314739,0.6161733875979643,0.703344839149004,15.424600075443475,0.4290142059326172,-0.6424793429439006,-1.1573349952697747,-2.6393060523560408,0.3246360618164914,-1.898320523812906,-0.4163494667266434,-0.15420890298461387,2.5734851837090367,-27.407190384372324,0.7409855285431328,7,0.7507762908935547,1.1529779434204102,0.7960243225097656,0.40555381774902344,-0.5496749877929652,0,-0.006225700003749668,1.588237755507643,26.12298011779785,2.7066763788668213,26.61232566833496,-2.475001689435515,27.11507606506348,-0.006225700003749668
6149,2004-07-27,26.277156829833984,26.34419059753418,25.65374565124512,25.962099075317386,1462700.0,0.016861233938641806,2.074620653923397,-0.854545078299188,39.92806074476202,35.11269223812754,0.07405403423739898,0.8144520679107359,0.22998913782004848,0.2592118116724187,14.060724161230127,0.690444946289059,-0.7352327429589991,-0.6338025093078627,-2.0648940675847527,0.7972890489690272,-1.3493482884463077,0.08174326983058222,1.3406715393066406,31.7405765505051,1.655225135284919,0.715545779138445,7,0.31505775451660156,0.717259407043457,0.45247697830200195,-0.030164718627929688,-0.6703357696533203,1,-0.019897947258862514,1.169487111475489,25.84143829345703,1.588237755507643,26.12298011779785,2.7066763788668213,26.61232566833496,-0.019897947258862514
6150,2004-07-28,26.29726791381836,26.43133354187012,25.9956169128418,26.3106746673584,1185227.0,0.0007653447484676779,2.4210814008340553,-0.042553320297129084,43.693118180980626,36.32419896376961,0.012133335895022412,0.7014873679531632,0.2626122183109416,0.2324302970063883,12.722106187889176,0.4357166290283203,-0.8168949704072546,-0.5319105148315444,-1.902782687843029,0.8389616581799402,-1.2173466013372867,0.1535255716741979,1.2812788009643548,44.03673915824127,9.72668087662747,0.6854360865057423,7,0.29494667053222656,0.697148323059082,0.5764880180358887,-0.05027580261230469,-0.18769454956055043,2,-0.013510073225136532,2.074620653923397,26.277156829833984,1.169487111475489,25.84143829345703,1.588237755507643,26.12298011779785,-0.013510073225136532
6151,2004-07-29,26.58551025390625,26.6994686126709,26.41122436523437,26.47825813293457,1061409.0,0.010960923432522307,-1.3888998664252956,-7.9998577322520985,40.603545113272055,37.75955875076786,-0.2709776207821264,0.2997963545413356,0.05034163239676204,-0.07489546207617082,10.90096021322093,0.40220069885253906,-0.8620469260423391,-0.16188716888427734,-1.3684229890975494,1.0446486513289948,-0.7651550789909116,0.44138074122235693,0.9545404396057116,89.10243315215405,55.506725742535885,0.6032679101066353,7,0.050276756286621094,0.4089059829711914,0.3117074966430664,-0.3385181427001953,-0.5429706573486364,3,-0.02244070795749087,2.4210814008340553,26.29726791381836,2.074620653923397,26.277156829833984,1.169487111475489,25.84143829345703,-0.02244070795749087
6152,2004-07-30,26.598918914794922,26.66595268249512,26.43803787231445,26.625732421875,622524.0,0.0005043597343294959,3.249999999999851,-0.25000444594618626,43.0636021160958,39.74098453712071,-0.20037024701747086,0.18778631466976492,0.098203147190425,-0.0961577560783411,9.3746959741725,0.22791481018067117,-0.8201559675502956,-0.07976913452148438,-1.1400546079897822,0.9805163389468134,-0.6099118712556333,0.45037360221266454,0.903405677871703,90.38467150621965,56.50205039881105,0.530142736734149,7,0.03686809539794922,0.39549732208251953,0.29829883575439453,-0.3519268035888672,-0.4424228668212855,4,-0.022933500957370123,-1.3888998664252956,26.58551025390625,2.4210814008340553,26.29726791381836,2.074620653923397,26.277156829833984,-0.022933500957370123
6153,2004-08-02,26.558698654174805,26.625732421875,26.23693656921387,26.43133354187012,769316.0,-0.0015121013282139995,1.9743481242612777,-4.750035566936843,44.812026343353544,40.54055657897967,-0.05918541525629095,0.16798617346621114,0.205675887710143,-0.05800385735374647,8.93811308458069,0.38879585266112926,-0.7612357984509543,-0.07641763687133718,-1.0765999204525833,0.923764646709909,-0.5765087786619603,0.4236735049192859,0.9066543596633885,86.5385036296647,47.9051412171466,0.5000911417906224,8,0.0770883560180664,0.4357175827026367,0.38209104537963867,-0.31170654296875,-0.8312168121337891,0,-0.0358405208925594,3.249999999999851,26.598918914794922,-1.3888998664252956,26.58551025390625,2.4210814008340553,26.29726791381836,-0.0358405208925594
6154,2004-08-03,26.364301681518555,26.619028091430664,26.3106746673584,26.558698654174805,928788.0,-0.0073195217577308735,-1.0444382619252366,-1.5262968731281126,47.52791473893678,41.445632671179034,0.0959066774830255,0.31685878970740333,0.4796352789794014,0.15329766247043608,8.80563315315201,0.3083534240722656,-0.6335869151014606,-0.23159999847412038,-1.208238425629009,0.7450384286807683,-0.7199192120515647,0.25671921510332396,1.0648191850677762,52.381029805891565,9.91706786494435,0.4883192135774443,8,0.02010917663574574,0.6301145553588867,0.598273754119873,-0.1173095703125,-0.5697860717773438,1,-0.040681463473251855,1.9743481242612777,26.558698654174805,3.249999999999851,26.598918914794922,-1.3888998664252956,26.58551025390625,-0.040681463473251855
6155,2004-08-04,26.3106746673584,26.47825813293457,26.08946228027344,26.290563583374023,794975.0,-0.002034076790956685,1.1886851203641864,-0.10345368916797489,49.25620783100519,42.74676573500382,0.026183205363746964,0.29980137618516167,0.603901292524931,0.22293978215959243,8.533723094655237,0.38879585266112926,-0.48309463449845325,-0.2305947303771987,-1.1367599654492793,0.6755705046948819,-0.683677347913239,0.2224878871588416,1.0829386949211077,36.263949296320355,-10.752764295321377,0.45308261753604107,8,-0.13406753540039062,0.6736860275268555,0.755803108215332,-0.06368255615234375,-0.3954982757568395,2,-0.02675163659147628,-1.0444382619252366,26.364301681518555,1.9743481242612777,26.558698654174805,3.249999999999851,26.598918914794922,-0.02675163659147628
6156,2004-08-05,25.814624786376953,26.397817611694336,25.80792236328125,26.35759735107422,764692.0,-0.018853559904978612,-1.1204859754132641,-26.998672230652502,48.61338425590262,43.93511787921307,0.44385575308392333,0.7448150652369385,1.1502908361551896,0.7194388241213403,8.752390470501556,0.5898952484130859,-0.4570111941938464,-0.6700012207031243,-1.6102384735650048,0.27023603215875625,-1.1401198471340628,-0.1998825942721858,1.5441912216818636,0.7811405897455815,-47.7769234205718,0.4701186264309398,8,0.3619823455810547,1.1697359085083008,1.285369873046875,0.43236732482910156,0.34187126159668324,3,0.011425638773433056,1.1886851203641864,26.3106746673584,-1.0444382619252366,26.364301681518555,1.9743481242612777,26.558698654174805,0.011425638773433056
6157,2004-08-06,25.325279235839844,25.53308486938477,25.17110252380371,25.50627136230469,1665136.0,-0.01895613647638028,2.0857017429760036,0.33333567519338564,43.952787132919966,44.605627384136504,0.9031205725365119,1.1200003919835382,1.6643658139714432,1.2128146039354064,9.036303256233952,0.6435222625732422,-0.49005874195518473,-1.0504171371459954,-1.9982266162659066,-0.10260765802608418,-1.524321876705951,-0.5765123975860398,1.9994353650827001,10.599033626392359,-40.21346634986294,0.47390473955995555,8,0.6100063323974609,1.4613323211669922,1.8534798622131348,0.9217128753662109,0.7373714447021449,4,0.028321913217158823,-1.1204859754132641,25.814624786376953,1.1886851203641864,26.3106746673584,-1.0444382619252366,26.364301681518555,0.028321913217158823
6158,2004-08-09,25.43923759460449,25.700668334960934,25.218027114868164,25.472753524780273,1111980.0,0.0044997868613181335,-1.028173190984564,0.18517894026895332,33.913077471974404,43.93729590938233,0.8114420489871748,0.910717069340464,1.5704878678488292,1.0998438841716336,9.21762420501,0.4826412200927699,-0.47341740296833024,-0.8462986946105993,-1.790005085313993,0.09740769609279454,-1.318151889962298,-0.3744454992589006,1.7993325232333035,18.518567307312072,-27.156252845753624,0.4718531953516969,8,0.49604797363281605,1.0926465988159215,1.7998518943786657,0.807754516601566,0.3753871917724645,0,0.028194966563041657,2.0857017429760036,25.325279235839844,-1.1204859754132641,25.814624786376953,1.1886851203641864,26.3106746673584,0.028194966563041657
6159,2004-08-10,25.640338897705078,25.640338897705078,25.34539031982422,25.445941925048828,2118640.0,0.007905162344300942,2.034497645211931,-5.800136580923583,29.62967646682229,42.37469127447585,0.5705029198263176,0.6333295984366245,1.3816287938168692,0.8970564237472445,9.514187203298771,0.2949485778808594,-0.4199222498497619,-0.5761528015136719,-1.4949567866331037,0.34265118360575997,-1.0355547940733878,-0.11675080895395595,1.5155325163713513,35.89751446756726,-5.75776787550619,0.4594019925597162,8,0.29494667053222656,0.7541265487670898,1.7143831253051758,0.6066532135009766,0.4357166290283203,1,0.0033986658555333893,-1.028173190984564,25.43923759460449,2.0857017429760036,25.325279235839844,-1.1204859754132641,25.814624786376953,0.0033986658555333893
6160,2004-08-11,25.24484062194824,25.47945785522461,24.889562606811523,25.472753524780273,1764191.0,-0.01542484587800197,3.888873081361344,-1.172409733124037,30.534384305786915,41.25589562919972,0.8951494100638477,0.9742441701019722,1.7856743219058195,1.2945454839181316,10.72199982322778,0.7507762908935547,-0.35288198418842853,-0.9052878379821827,-1.9041837274313593,0.09360805146699391,-1.4047357827067692,-0.4058398932575962,1.8316400365172818,23.555566796499335,-16.221191880216765,0.49944794472458814,8,0.5329170227050817,1.0088548660278356,2.1031775474548375,1.002151489257816,0.9250621795654332,2,0.02177375551799199,2.034497645211931,25.640338897705078,-1.028173190984564,25.43923759460449,2.0857017429760036,25.325279235839844,0.02177375551799199
6161,2004-08-12,24.84934234619141,25.238136291503906,24.822528839111328,25.211322784423828,2068367.0,-0.01566649921382257,1.0,1.588240216918247,31.372584025936305,39.956893619182,1.138163139252402,1.3174443307969703,2.1915673055699365,1.6918956280226816,11.843950999329175,0.4223117828369105,-0.3396201167076178,-1.2247030258178668,-2.3733408898924004,-0.07606516174333322,-1.7990219578551319,-0.6503840937806018,2.095923229174872,3.0534450627504723,-37.3918508137816,0.5743189320372666,8,0.8747882843017543,1.3708362579345668,2.4986758232116664,1.3976497650146449,1.0926475524902308,3,0.0428918411828112,3.888873081361344,25.24484062194824,2.034497645211931,25.640338897705078,-1.028173190984564,25.43923759460449,0.0428918411828112
6162,2004-08-13,24.681758880615234,25.016925811767575,24.581207275390625,25.016925811767575,789455.0,-0.006743979910673992,1.6000091051877146,0.9259255356145465,32.454407882510324,38.58382490131053,1.1233283537640446,1.4617756284064,2.3526853171914084,1.8692590641232414,11.990462553343312,0.4357185363769496,-0.3661589384307753,-1.329945373535157,-2.6363326006046677,-0.023558146465646246,-1.9831389870699105,-0.6767517600004034,2.0936877558506524,8.982144074149828,-34.756078980009256,0.6531936135347549,8,0.9183588027954102,1.4177589416503906,2.6578803062438965,1.5652332305908203,1.5283641815185547,4,0.05975008403945803,1.0,24.84934234619141,3.888873081361344,25.24484062194824,2.034497645211931,25.640338897705078,0.05975008403945803
6163,2004-08-16,25.251543045043945,25.352094650268555,24.72868156433105,24.768901824951172,1099151.0,0.023085233397860172,-1.2142898274828193,-1.4400025039266275,35.087731948184484,37.20158236900472,0.38959483920318405,0.8884431750507851,1.7928640102814413,1.3226215245347461,11.887705369348787,0.6703357696533203,-0.3906214385453808,-0.7289905548095703,-2.0781648722382364,0.6201837626190958,-1.4035777135239051,-0.05440339609523548,1.3044796553144167,63.29107313295756,17.290211800065144,0.6745871587143333,8,0.27818965911865234,0.8479747772216797,2.1886467933654785,0.9954490661621094,0.4558296203613281,0,0.032121111729733975,1.6000091051877146,24.681758880615234,1.0,24.84934234619141,3.888873081361344,25.24484062194824,0.032121111729733975
6164,2004-08-17,25.51967811584473,25.80792236328125,25.28506088256836,25.3051700592041,1329483.0,0.010618561817093086,-3.1052789217521526,0.4444462008433423,39.454549499190676,36.11250922102533,-0.012236484080023757,0.5575595781729206,1.5252629202799817,1.0771795651741876,12.45374783026924,0.5563793182373047,-0.43421477482599613,-0.40287151336669424,-1.7249973084761976,0.9192542817428091,-1.0639344109214441,0.25819138418805565,0.8388630420168575,76.50275518073516,29.003706971504663,0.6610628975547511,8,-0.030165672302249646,0.5798397064208949,1.9221873283386195,0.7273139953613246,-0.14077186584473012,1,0.011557617192244019,-1.2142898274828193,25.251543045043945,1.6000091051877146,24.681758880615234,1.0,24.84934234619141,0.011557617192244019
6165,2004-08-18,25.727481842041016,25.74759292602539,25.3051700592041,25.50627136230469,882543.0,0.008142881945962577,2.384603037952519,1.0312455541328445,38.104123232624524,34.94481355177221,-0.34806901950425484,0.25346600582341594,1.294486653073207,0.8832324882251257,12.97043540546885,0.44242286682128906,-0.4890876891642826,-0.1256880760192871,-1.3241731013692508,1.0727969493306766,-0.7249305886942672,0.47355443665569297,0.4533259275734771,93.44260765728785,49.090836349095085,0.5992425126749814,8,-0.5329170227050781,0.3720359802246094,1.7596311569213867,0.3820915222167969,-0.4290142059326172,2,0.01354869033947903,-3.1052789217521526,25.51967811584473,-1.2142898274828193,25.251543045043945,1.6000091051877146,24.681758880615234,0.01354869033947903
6166,2004-08-19,25.781108856201172,25.814624786376953,25.55319404602051,25.707372665405273,1366629.0,0.002084425304015758,2.714347655244316,0.3333304592250308,38.78676739802206,34.37081135900578,-0.4547746526651153,0.14163510384181066,1.207231457891087,0.8479819221488327,13.859701000378408,0.26143074035644176,-0.5517517942242485,-0.030500221252442117,-1.1745529864108164,1.1135525439059322,-0.6025266038316275,0.5415261613267432,0.23973886399093303,97.28267761100786,56.32670142667915,0.5720263825791868,8,-0.5831928253173828,0.3184089660644531,1.6473493576049805,0.3284645080566406,-0.6368179321289062,3,0.01508057498539217,2.384603037952519,25.727481842041016,-3.1052789217521526,25.51967811584473,-1.2142898274828193,25.251543045043945,0.01508057498539217
6167,2004-08-20,25.92858123779297,26.03583526611328,25.586711883544922,25.6872615814209,740077.0,0.005720172177789307,-1.0303076027677782,3.2727437336713314,41.6071215350729,35.2257051437945,-0.5673297179504289,-0.022290747872215633,1.0141850825954215,0.7093337623343317,14.381431721308251,0.4491233825683594,-0.6235778827147698,0.12669210433960032,-1.0094982503816894,1.26288245906089,-0.44140307302104276,0.6947872817002434,-1.3473739624023438,91.79484186334953,54.26646505454971,0.5680951773606444,8,-0.6200599670410156,0.17093658447265625,1.3188862800598145,0.18099212646484375,-0.5697841644287145,4,0.0005171382408355463,2.714347655244316,25.781108856201172,2.384603037952519,25.727481842041016,-3.1052789217521526,25.51967811584473,0.0005171382408355463
6168,2004-08-23,25.68055725097656,26.10957336425781,25.66044807434082,25.90847206115723,859719.0,-0.009565659784535163,-2.3500167165792636,-0.9444519091692583,41.02110427099866,36.49141934425853,-0.3145533130205713,0.224576609428226,1.2136777900125537,0.9592635809224603,14.620794012623822,0.44912528991698863,-0.6666952735143177,-0.11328783035278533,-1.2505767243018902,1.0240010635963195,-0.6819322773273377,0.4553566166217671,-1.0702574157714793,47.9672991241826,11.808852249487956,0.568644446974553,8,-0.3351669311523402,0.41896057128906605,1.0909724235534703,0.42901611328125355,0.22791481018067117,0,0.020621274140657286,-1.0303076027677782,25.92858123779297,2.714347655244316,25.781108856201172,2.384603037952519,25.727481842041016,0.020621274140657286
6169,2004-08-24,25.75429534912109,26.03583526611328,25.586711883544922,25.90847206115723,474986.0,0.0028713589593827304,1.1967226878996935,0.6764664038897776,42.73204519689547,37.84671499882616,-0.41395895952194195,0.11558468391360321,1.1109299202870595,0.890769344119601,14.730691654129203,0.4491233825683594,-0.6453127735304562,-0.013406658172609554,-1.127722909521804,1.1009095931765849,-0.5705647838472068,0.5437514675019877,-1.0840245727539006,55.83334716495254,18.87494451862821,0.5571581256745972,8,-0.40890502929687145,0.3452224731445348,1.017234325408939,0.3552780151367223,0.30165100097656605,1,-0.0018219362277143158,-2.3500167165792636,25.68055725097656,-1.0303076027677782,25.92858123779297,2.714347655244316,25.781108856201172,-0.0018219362277143158
6170,2004-08-25,25.94198989868164,26.02242851257324,25.472753524780273,25.76770210266113,775432.0,0.007287893029733317,2.2800259499326128,-1.1304417750176,51.80954177208054,40.11748808173107,-0.5502252838608754,-0.10550016467320233,0.8863000400701075,0.7055030913817149,15.062321926651128,0.5496749877929652,-0.5823757072559665,0.19205179214477397,-0.8977771137345982,1.2818806980241462,-0.35286266079491213,0.7369662450844601,-1.2141470187988261,73.68432087265711,30.821665373942423,0.5449144529396853,8,-0.5965995788574219,0.15752792358398438,0.8295397758483887,0.16758346557617188,0.6368179321289098,2,-0.021705491786898623,1.1967226878996935,25.75429534912109,-2.3500167165792636,25.68055725097656,-1.0303076027677782,25.92858123779297,-0.021705491786898623
6171,2004-08-26,25.98891258239746,26.042539596557614,25.84814262390137,25.975505828857425,414568.0,0.0018087542204388019,2.2222064146947496,0.07692307692305497,60.784328311484764,43.26525701828378,-0.4676822713414239,-0.21018650382461246,0.7992003038363009,0.6485692319909404,15.837307620505559,0.1943969726562429,-0.515848403534676,0.26880435943603587,-0.7554113874700583,1.29302010634213,-0.24330351401701122,0.780912232889083,-1.2058004831396474,81.05260320417445,32.699816497727475,0.5121078734530475,8,-0.5697851181030309,-0.14077091217041016,0.8044028282165527,0.12066078186035156,0.7976989746093786,3,-0.02656690402493822,2.2800259499326128,25.94198989868164,1.1967226878996935,25.75429534912109,-2.3500167165792636,25.68055725097656,-0.02656690402493822
6172,2004-08-27,25.98891258239746,26.11627578735352,25.85484504699707,26.042539596557614,340277.0,0.0,1.6000151753703173,-4.000000000000795,59.27601576923971,45.95284410951214,-0.29364284271574803,-0.2721848985019619,0.7603559168438281,0.6341750683300944,16.596316126611104,0.26143074035644887,-0.4218726258665164,0.2993046760559075,-0.6481769912898194,1.2467863434016344,-0.17443615761695597,0.773045509728771,-1.1527420325396491,80.20842286842225,26.9217775312774,0.4737408336728643,8,-0.28824424743652344,-0.3485746383666992,0.8044028282165527,0.12066078186035156,0.603302001953125,4,-0.032499307373763164,2.2222064146947496,25.98891258239746,2.2800259499326128,25.94198989868164,1.1967226878996935,25.75429534912109,-0.032499307373763164
6173,2004-08-30,25.606821060180664,26.042539596557614,25.606821060180664,26.042539596557614,446493.0,-0.014702097327288333,1.0000000000000162,8.124982216531984,49.466934013632276,47.06533127778343,0.16108444706097558,0.036826028298143854,1.0998749178600207,0.9928683849294444,17.248961818396914,0.4357185363769496,-0.30528990571339776,-0.03519296646118164,-0.8899516038027606,0.8195656708803973,-0.46257228513196935,0.39218635220960607,-0.6938441960731083,20.833395081670705,-33.22138452786179,0.4273793186707891,8,0.10390186309814453,0.033516883850097656,1.1864943504333496,0.5027523040771484,1.2937488555908203,0,-0.00968585621126139,1.6000151753703173,25.98891258239746,2.2222064146947496,25.98891258239746,2.2800259499326128,25.94198989868164,-0.00968585621126139
6174,2004-08-31,25.291763305664066,25.77440452575684,25.144290924072266,25.707372665405273,1166878.0,-0.012303665252947793,1.2926849580307065,0.9538482415667868,50.76585138977709,48.47218996191149,0.49216946217866564,0.2818632830725569,1.375817177096291,1.2872748515460302,18.20721542668774,0.6301136016845739,-0.18063912038644148,-0.29662380218505646,-1.0931779258025003,0.49993032143238736,-0.6949008639937801,0.10165325962366722,-0.30658850616175215,15.172291993720874,-40.97486972111383,0.398277061808722,8,0.3385200500488246,0.34857463836669567,1.5015521049499476,0.8178100585937464,0.7909965515136648,1,0.024383778546395396,1.0000000000000162,25.606821060180664,1.6000151753703173,25.98891258239746,2.2222064146947496,25.98891258239746,0.024383778546395396
6175,2004-09-01,25.606821060180664,25.74759292602539,25.39901733398437,25.707372665405273,1544450.0,0.012456931164069651,2.8518315558740857,0.241937778512065,62.69662590867841,51.128840907539974,0.1767870783949128,-0.0934187250709897,1.0210408022526707,0.9510475223720078,18.868820828166903,0.4558296203613246,-0.09073646121875711,0.05362663269043111,-0.6671533159553498,0.774406581336212,-0.3067633416324611,0.4140166070133233,-0.5537802014072781,47.58614599686011,-14.645936116552072,0.36038997432289066,9,0.023462295532226562,0.033516883850097656,1.1864943504333496,0.5027523040771484,-0.14076995849609375,2,0.017539283336321487,1.2926849580307065,25.291763305664066,1.0000000000000162,25.606821060180664,1.6000151753703173,25.98891258239746,0.017539283336321487
6176,2004-09-02,26.10957336425781,26.19671630859375,25.33868789672852,25.472753524780273,1927393.0,0.019633530569670654,1.1157005359162575,-6.333263780871773,71.51514768301148,54.451954923977596,-0.3067284681586635,-0.6039037062487616,0.46911418746606515,0.4282287140762726,18.781708518920098,0.8580284118652308,-0.018183225618507493,0.5416315078735323,-0.21294745368232526,1.2962104694293899,0.16434202709560353,0.9189209886514611,-0.9927384097696148,91.7197983232262,21.81209729321492,0.3772894807779288,9,-0.43906974792480113,-0.46923542022704723,0.6837420463562047,3.552713678800501e-15,-0.4692344665527308,3,0.017971740097258326,2.8518315558740857,25.606821060180664,1.2926849580307065,25.291763305664066,1.0000000000000162,25.606821060180664,0.017971740097258326
6177,2004-09-03,26.042539596557614,26.12298011779785,25.962099075317386,26.11627578735352,1226251.0,-0.002567401878422082,2.6922672853421235,-0.11578814952813143,64.04762324146421,57.0104570318071,-0.24789896760544394,-0.5063397128080886,0.4910155868610069,0.483593270261526,17.859867513839216,0.1608810424804652,0.046693562559042334,0.4387347221374469,-0.33521406443467683,1.2126835087095706,0.051760328851386816,0.825709115423507,-0.8393141337409737,85.35034271277699,14.002337064795427,0.3869743932860618,9,-0.3720359802246058,-0.41895961761474254,0.7725620269775426,0.06703376770019887,-0.7641830444335902,4,0.028571405553227125,1.1157005359162575,26.10957336425781,2.8518315558740857,25.606821060180664,1.2926849580307065,25.291763305664066,0.028571405553227125
6178,2004-09-07,26.156496047973636,26.458147048950195,25.921878814697266,26.17660713195801,1193880.0,0.004375781055972139,-1.191777297920906,0.2727437336713051,61.9647203515924,59.14742093788453,-0.32100033755567026,-0.5942745537223644,0.32843056663055137,0.3517686753524565,16.97713284892976,0.5362682342529297,0.11146304763263615,0.5168282508850126,-0.2907537931027875,1.3244102948728127,0.11303722889111256,0.9206192728789127,-0.8737913174948275,77.0407889216496,6.08272626976607,0.40379102199390055,9,-0.3552770614624059,-0.5530261993408239,0.6586055755615199,-0.046922683715823865,-0.9988002777099645,1,0.016658138596920447,2.6922672853421235,26.042539596557614,1.1157005359162575,26.10957336425781,2.8518315558740857,25.606821060180664,0.016658138596920447
6179,2004-09-08,25.727481842041016,26.17660713195801,25.700668334960934,26.17660713195801,848829.0,-0.016401822520331732,1.119403238615369,22.332226858877263,50.0,58.9463607409867,0.11601008377428457,-0.16695705378985082,0.6987224804945669,0.7621652488407307,16.195391319071977,0.4759387969970774,0.14525188271265677,0.08345689773559428,-0.7250801516244394,0.891993947095628,-0.32081162694442256,0.4877254224156111,-0.3272328797150692,34.73051647671975,-32.00436853004401,0.40426852468001623,9,0.07373714447021484,-0.1273641586303711,1.0876197814941406,0.5597305297851562,-0.992095947265625,2,0.04559669232040964,-1.191777297920906,26.156496047973636,2.6922672853421235,26.042539596557614,1.1157005359162575,26.10957336425781,0.04559669232040964
6180,2004-09-09,25.79451560974121,25.9956169128418,25.459346771240234,25.90847206115723,1332765.0,0.002605531630019753,2.720917921706611,0.2537297586539378,50.23148224380689,57.77382228902249,0.02889586108910791,-0.20100472591408902,0.5757761457356736,0.6823874138089856,14.956276614426207,0.536270141601566,0.2043899149083792,0.123006916046144,-0.6655186832378632,0.9115325153301512,-0.2712558835958596,0.5172697156881476,0.6636314392089844,40.71856593499255,-21.237143034152716,0.3942627996420033,9,0.006703376770019531,-0.2647829055786133,0.8948979377746582,0.49269676208496094,-1.0792407989501953,3,0.01117463308082689,1.119403238615369,25.727481842041016,-1.191777297920906,26.156496047973636,2.6922672853421235,26.042539596557614,0.01117463308082689
6181,2004-09-10,25.91517639160156,25.948692321777344,25.56660079956055,25.66715240478516,924015.0,0.0046777688593144795,1.4255478871533858,-2.1764804338364447,49.76638775909081,56.71719695456151,-0.11546693474889125,-0.2505685346627864,0.39015969432673003,0.5509462452410077,13.571125465840444,0.3820915222167933,0.25608026163466135,0.19037599563598206,-0.5024498398290618,0.8832018311010259,-0.15603692209653985,0.536788913368504,0.5229946517944377,45.63771461962807,-12.025383825119235,0.3464129177325218,9,-0.11395740509032848,-0.3954992294311488,0.6653075218200719,0.3720359802246129,-1.4881458282470703,4,-0.017330589733610235,2.720917921706611,25.79451560974121,1.119403238615369,25.727481842041016,-1.191777297920906,26.156496047973636,-0.017330589733610235
6182,2004-09-13,26.156496047973636,26.458147048950195,25.84143829345703,25.975505828857425,1023815.0,0.009311904836205587,-1.7462659945385621,0.7297286905164933,58.31382560120808,57.70018490873659,-0.36935677471429074,-0.3960451845512232,0.09334505642008395,0.2989626323958987,11.553303995786377,0.6167087554931641,0.2587122645396427,0.35795879364014027,-0.15906086992689694,0.8749784572071775,0.09944896185662344,0.6164686254236571,-0.697149276733402,69.7986666895827,10.458470557903148,0.25850983178351783,9,-0.3552770614624059,-0.6368188858032262,0.4239878654479945,0.19775009155273082,-1.7830924987793004,0,-0.019733421071456703,1.4255478871533858,25.91517639160156,2.720917921706611,25.79451560974121,1.119403238615369,25.727481842041016,-0.019733421071456703
6183,2004-09-14,26.06265068054199,26.223529815673828,25.982208251953125,26.223529815673828,737093.0,-0.00358784170706683,2.0000355673586494,-0.8888830342182279,55.348858445675646,58.20940791494754,-0.22803219626025495,-0.2511969981096165,0.14696507134595294,0.37089377264204515,10.163322585795012,0.24132156372070312,0.22147032251191234,0.22355804443359162,-0.23696289320922403,0.6840789820764073,-0.006702424387814432,0.45381851325499767,-0.5833279037475556,60.40285758480197,0.5934955567010505,0.23026046882140722,9,-0.16423320770263317,-0.5429735183715785,0.2982978820800817,0.44912433624267933,-1.246826171875,1,-0.030092646294166414,-1.7462659945385621,26.156496047973636,1.4255478871533858,25.91517639160156,2.720917921706611,25.79451560974121,-0.030092646294166414
6184,2004-09-15,25.814624786376953,26.01572608947754,25.693965911865234,25.982208251953125,889405.0,-0.009516526051212781,1.7428297346514048,1.0416730885508443,47.835966970431535,56.55822358847566,0.1139437441115696,0.021142513431151144,0.36013043244573595,0.5863498936774079,9.700157264391528,0.36868476867675426,0.1829447935989812,-0.03921518325805806,-0.47488795991685606,0.39645759340073994,-0.25705157158745706,0.17862120507134094,-0.31572552413940613,35.57047620684453,-21.555014387040863,0.2178363883293991,9,0.08379268646240234,-0.29494762420654297,0.4189600944519043,0.8178110122680664,-0.9384689331054688,2,-0.025447939745378734,2.0000355673586494,26.06265068054199,-1.7462659945385621,26.156496047973636,1.4255478871533858,25.91517639160156,-0.025447939745378734
6185,2004-09-16,26.0760555267334,26.263750076293945,25.84143829345703,25.89506530761719,661311.0,0.010127233787818213,-1.930235635872766,-1.0800004552593627,51.380031945407666,54.32098850651968,-0.08261407289784017,-0.22433686876764014,0.05794640848889898,0.2961077439551403,9.086095510749685,0.4491252899169922,0.21579769213138889,0.20478687286377095,-0.2374417763193435,0.6470155220468854,-0.01632745172778627,0.4259011974553282,-0.5579713087615978,57.14282658040703,2.918212178926993,0.22111432459155655,9,-0.1173086166381836,-0.5563783645629883,0.08881998062133789,0.720611572265625,-1.3339672088623082,3,-0.05141382026064267,1.7428297346514048,25.814624786376953,2.0000355673586494,26.06265068054199,-1.7462659945385621,26.156496047973636,-0.05141382026064267
6186,2004-09-17,26.169902801513672,26.42463111877441,26.10957336425781,26.143089294433594,925059.0,0.0035989827788203144,-5.71440185358268,0.14814892877090846,52.78349946935425,53.06941919850747,-0.18662977189350016,-0.3031034939566766,-0.061708942937826805,0.17434448089828436,8.679939573925797,0.3485755920410121,0.2748904378838617,0.2791944503784194,-0.18019527630823973,0.7385841770650785,0.04949958703508983,0.508889313721749,-0.6330173269223032,62.280638261229846,10.874241475329434,0.22969486334332986,9,-0.21115589141845703,-0.6502256393432617,-0.1541762351989746,0.4859943389892578,-1.481441497802738,4,-0.05558400433334898,-1.930235635872766,26.0760555267334,1.7428297346514048,25.814624786376953,2.0000355673586494,26.06265068054199,-0.05558400433334898
6187,2004-09-20,25.94198989868164,26.223529815673828,25.874956130981445,26.13638687133789,608799.0,-0.008708970169306385,-1.122443528250392,-7.249964433063025,55.4112754073584,52.34125864914814,0.028519326270199485,-0.07814086457485203,0.11927889620862686,0.37102014339446043,8.581358335328815,0.3485736846923828,0.26560037348806986,0.050611114501954546,-0.40905039176806923,0.5102726207719783,-0.17921963863305734,0.28044186763696644,-0.386679192603097,33.94495652332825,-20.447651966657013,0.2298307531350122,9,0.01675701141357422,-0.42231273651123047,0.030164718627929688,0.6803903579711914,-0.8781414031982422,0,-0.05839796180801615,-5.71440185358268,26.169902801513672,-1.930235635872766,26.0760555267334,1.7428297346514048,25.814624786376953,-0.05839796180801615
6188,2004-09-21,26.21012306213379,26.3106746673584,25.975505828857425,26.0760555267334,842265.0,0.010335874946346246,-1.000011381484622,-0.6896585557299842,65.05495934877992,54.014031910123684,-0.2583780845341792,-0.32102521906559645,-0.18520304823461942,0.07877863877097724,8.615803048069507,0.3686847686767578,0.18288169980268165,0.29226598739624166,-0.17716850443959586,0.7617004792320792,0.05754874147832112,0.5269832333141622,-0.6367556291978111,70.6420868802522,10.822061117487806,0.2347172459179192,9,-0.2513761520385742,-0.6167087554931641,-0.3603053092956543,0.2915964126586914,-0.7306652069091797,1,-0.07007672221093053,-1.122443528250392,25.94198989868164,-5.71440185358268,26.169902801513672,-1.930235635872766,26.0760555267334,-0.07007672221093053
6189,2004-09-22,25.707372665405273,26.01572608947754,25.65374565124512,25.975505828857425,994278.0,-0.019181535147190787,1.0769234978358564,-1.9999857732252364,51.552816619302796,54.16084684073435,0.26956778045532204,0.18765054708913453,0.2817384353482453,0.5581056899541537,8.686158199482925,0.5563774108886683,0.12906331163911489,-0.20813827514648509,-0.6814675111062094,0.26519096081323923,-0.44480289312634724,0.028526342833377072,-0.11630964014901224,6.956547557191451,-52.16332018953774,0.2366646179798629,9,0.30500125885009766,0.09384632110595703,0.10725259780883789,0.794346809387207,0.06032943725585582,2,-0.034680640777346006,-1.000011381484622,26.21012306213379,-1.122443528250392,25.94198989868164,-5.71440185358268,26.169902801513672,-0.034680640777346006
6190,2004-09-23,25.37890625,25.640338897705078,25.2984676361084,25.640338897705078,861658.0,-0.012777128945864469,1.6153677790261627,0.9750104923210308,38.074365551764636,52.86173326214255,0.5955037733382049,0.4972641946205769,0.5843196926056784,0.8723464685582698,8.777423332727551,0.408905029296875,0.06402528607421232,-0.5084505081176758,-1.0387102231522114,0.021809206916859836,-0.7735803656349418,-0.24332065060040975,1.0792407989501953,7.142711971194093,-45.876705751083826,0.2651298575172677,9,0.4994010925292969,0.42231273651123047,0.41560888290405273,1.1228132247924805,0.9451732635498047,3,-0.01980977398222261,1.0769234978358564,25.707372665405273,-1.000011381484622,26.21012306213379,-1.122443528250392,25.94198989868164,-0.01980977398222261
6191,2004-09-24,25.2984676361084,25.459346771240234,25.17780685424805,25.31857681274414,1025904.0,-0.00316950671944749,-1.15383941925367,0.07691914843943794,37.9084870080118,50.59447341845407,0.647336943262534,0.5516053225153996,0.6438878366836711,0.9363417855786231,8.987489522549923,0.28153991699218395,0.06586472934863252,-0.5543668746948249,-1.1434293031580687,0.03469555376841882,-0.8488980889264468,-0.25983566046320306,1.1364858245849625,10.650914472454426,-36.697598510447996,0.29453121423162143,9,0.502751350402832,0.502751350402832,0.3485736846923828,1.203251838684082,0.9719867706298828,4,-0.021992609443395317,1.6153677790261627,25.37890625,1.0769234978358564,25.707372665405273,-1.000011381484622,26.21012306213379,-0.021992609443395317
6192,2004-09-27,25.144290924072266,25.352094650268555,24.9834098815918,25.31857681274414,950867.0,-0.006094310305817752,2.0555476517917537,8.666982832210946,33.76344283410893,48.19609390605776,0.7183779921132896,0.6738071346000254,0.789235021638568,1.0732258027145605,9.48465044289394,0.36868476867675426,0.05743393822799803,-0.666312503814698,-1.3306002620738298,-0.0020247455555661986,-0.9984563829442621,-0.33416862468513386,1.2403766723632828,12.121246958838281,-30.171342036670683,0.33214387912956567,9,0.5597295761108398,0.5764875411987305,0.5044260025024414,1.3574285507202148,1.3339672088623047,0,-0.018128553385648893,-1.15383941925367,25.2984676361084,1.6153677790261627,25.37890625,1.0769234978358564,25.707372665405273,-0.018128553385648893
6193,2004-09-28,25.358797073364254,25.40572166442871,24.84934234619141,25.09066390991211,1291144.0,0.008531008090056247,2.0740688048982063,-1.5384674312729616,43.64894586636223,47.73086933893895,0.4397778717095022,0.46353247848933776,0.5699386417023753,0.8543794501146174,9.612006586695305,0.5563793182373011,0.04513555058542096,-0.4394051551818876,-1.1285079289878794,0.24969761862410422,-0.7839565420848835,-0.09485376827889169,0.9417950601806702,43.678140243752395,0.41127838788711557,0.34455138690299525,9,0.2781896591186559,0.2949476242065465,0.3452224731445348,1.1429224014282262,1.3071556091308665,1,-0.011631016133279326,2.0555476517917537,25.144290924072266,-1.15383941925367,25.2984676361084,1.6153677790261627,25.37890625,-0.011631016133279326
6194,2004-09-29,25.90847206115723,25.98891258239746,25.25824737548828,25.27165412902832,2058073.0,0.021675909397545157,-1.2020210729621135,2.375006224258291,51.683162291936,47.76455048855321,-0.10637096443365834,-0.03960170128753049,-0.004170298322147659,0.3037305972787472,8.516546606447829,0.7306652069091797,-0.005268587469810626,0.07943439483642933,-0.5681944909401153,0.727063280612974,-0.24438004805184121,0.4032488377246999,0.27602008939941314,92.9411528412641,47.31327059693783,0.3238144428882721,9,-0.27148532867431996,-0.25472736358642933,-0.18601799011230824,0.5932474136352504,1.2401218414306605,2,-0.016558838549796673,2.0740688048982063,25.358797073364254,2.0555476517917537,25.144290924072266,-1.15383941925367,25.2984676361084,-0.016558838549796673
6195,2004-09-30,26.055946350097656,26.19671630859375,25.727481842041016,25.94198989868164,1381845.0,0.00569212605792857,1.3728888760284346,0.1789466748134028,52.06286419598501,47.684479902623295,-0.28719984944954646,-0.15990168860710696,-0.18891531033351683,0.16768973365957862,7.219795477077132,0.4692344665527344,-0.037970016981056176,0.20445241928100444,-0.4418783953894234,0.8507832339514323,-0.11871298805420949,0.5276178266162184,-1.2066040039062464,89.55227261145052,42.11111146218042,0.32316540733521326,9,-0.4759378433227539,-0.40220165252685547,-0.3334922790527344,0.4457731246948242,1.3339672088623047,3,-0.011062513084866166,-1.2020210729621135,25.90847206115723,2.0740688048982063,25.358797073364254,2.0555476517917537,25.144290924072266,-0.011062513084866166
6196,2004-10-01,26.57880783081055,26.77990913391113,26.00902366638184,26.19001388549805,1583833.0,0.020066877390962023,-1.0535742412771454,3.41177652060389,55.716890586584626,47.71843714475955,-0.833622674542351,-0.6807070561830066,-0.7275326319785336,-0.32805892280138593,7.1138182226100355,0.7708854675292898,-0.01235013250089878,0.7038521766662633,-0.01222679507293023,1.4199311484054569,0.34581269079666654,1.06189166253586,-1.7025180053710933,89.58330245916491,43.1125421872425,0.35803948586959594,10,-0.7641820907592809,-0.7641820907592809,-0.8563537597656286,-0.07708835601806996,0.8513259887695277,4,-0.009583887993857343,1.3728888760284346,26.055946350097656,-1.2020210729621135,25.90847206115723,2.0740688048982063,25.358797073364254,-0.009583887993857343
6197,2004-10-04,26.78661155700684,27.10166931152344,26.364301681518555,26.52518081665039,1063348.0,0.007818399061352954,-1.5287432258739848,0.6724146389325052,59.507030259068706,47.102000579236076,-1.0158441043114728,-0.87475790075014,-0.9332268697131383,-0.5107983020975801,7.170998985507849,0.7373676300048864,-0.012878960034427678,0.8744523048400907,0.052259710070465815,1.6966448996097157,0.4633560074552783,1.2855486022249032,-1.8341769592285146,86.01189972122202,39.59725289599358,0.4110962973848119,10,-0.8111057281494141,-0.8111057281494141,-1.1529769897460973,-0.284892082214359,0.5630817413330043,0,-0.01926922146050769,-1.0535742412771454,26.57880783081055,1.3728888760284346,26.055946350097656,-1.2020210729621135,25.90847206115723,-0.01926922146050769
6198,2004-10-05,26.592214584350586,26.98100852966309,26.471553802490234,26.90727233886719,875830.0,-0.007257243875080643,1.2029039295007218,-1.2051289534162595,60.357164814382905,48.08026148980053,-0.8510439986489722,-0.6809573186540305,-0.7298595022002239,-0.29189181658468755,7.944645245569884,0.5094547271728551,-0.03126551395255106,0.6582694053649902,-0.21282010017522524,1.5293589109052057,0.22272465259488428,1.0938141581350962,-1.5108259037475555,72.36363974985605,23.562016259327592,0.43554475277010707,10,-0.6167087554931605,-0.6167087554931605,-0.9217114448547363,-0.09049510955810547,0.6100063323974645,1,-0.004285331372253509,-1.5287432258739848,26.78661155700684,-1.0535742412771454,26.57880783081055,1.3728888760284346,26.055946350097656,-0.004285331372253509
6199,2004-10-06,26.900569915771484,26.900569915771484,26.41122436523437,26.53858757019043,1224014.0,0.011595699577513274,1.7036984345278752,-1.1489396480224594,60.846594567305964,50.61050915819402,-1.0866139427025772,-0.9453924686508728,-1.0395230325600764,-0.5736957385242718,8.289643546471885,0.4893455505371129,-0.03444000119669255,0.9079703330993638,-0.05745456844438124,1.8733952346431089,0.4252578823274895,1.3906827838712381,-1.6979643973132283,85.36594167696066,36.06540466763532,0.4827124507718727,10,-0.925064086914059,-0.925064086914059,-1.2250394821166992,-0.3988504409790039,1.0189094543457067,2,-0.008721645452530402,1.2029039295007218,26.592214584350586,-1.5287432258739848,26.78661155700684,-1.0535742412771454,26.57880783081055,-0.008721645452530402
6200,2004-10-07,26.08275985717773,26.900569915771484,26.03583526611328,26.88045883178711,1582491.0,-0.03040121682010466,1.0640000728411698,-2.203695799939941,49.03704371915935,51.847015459432626,-0.17708494539808228,-0.11054853568038325,-0.23319950900441455,0.2671430482063606,7.951269243772391,0.8647346496582031,-0.11519435996241967,0.07574806213378693,-0.8858243639017509,1.0373204881693248,-0.405038150883982,0.5565342751515558,-0.766210511135565,6.748408427174528,-39.22027354181172,0.4807862130177692,10,-0.1072540283203054,-0.1072540283203054,-0.44744920730590465,0.41895961761474965,1.8568286895751989,3,0.040863545546804936,1.7036984345278752,26.900569915771484,1.2029039295007218,26.592214584350586,-1.5287432258739848,26.78661155700684,0.040863545546804936
6201,2004-10-08,25.46605110168457,26.00902366638184,25.33868789672852,25.787811279296875,1536395.0,-0.0236443060040461,-1.3255901669175956,0.403360400168329,45.15688133972072,53.11295307116727,0.520647035189004,0.4962296264501376,0.35532734054380555,0.9128401192808653,7.714909382275559,0.7440719604492116,-0.12529278106561037,-0.5185044288635261,-1.509630457714568,0.47262159998751585,-1.014067443289047,-0.022941414438005125,1.6356182098388707,7.2243078620807015,-38.601976729664905,0.49556301442552053,10,0.5094547271728551,0.5094547271728551,0.16925954818725586,1.0356683731079102,2.332767486572269,4,0.0755461633840877,1.0640000728411698,26.08275985717773,1.7036984345278752,26.900569915771484,1.2029039295007218,26.592214584350586,0.0755461633840877
6202,2004-10-11,25.640338897705078,25.714075088500977,25.46605110168457,25.613525390625,894328.0,0.00684392705113912,1.8461740500787953,-0.08333382732149738,44.089022314543776,53.16185045429855,0.47396598602851014,0.29649119880046015,0.15386956079274938,0.7607138695821405,8.258247704048268,0.24802398681640625,-0.0524433603183283,-0.31840877532959055,-1.3175317552388641,0.680714204579683,-0.8179702652842273,0.18115271462504623,1.426070785522466,18.367363529833742,-23.315259441806244,0.49956148995463595,10,0.5396194458007812,0.3351669311523473,0.01508188247680664,0.8613805770874023,1.9506759643554723,0,0.06980387150948286,-1.3255901669175956,25.46605110168457,1.0640000728411698,26.08275985717773,1.7036984345278752,26.900569915771484,0.06980387150948286
6203,2004-10-12,25.278356552124023,25.606821060180664,25.231433868408203,25.606821060180664,1766429.0,-0.014117689591593208,1.2857093084025317,-12.249964433063024,45.41545969734795,52.46543905489988,0.9200957795800448,0.6289501226693979,0.4852120875429762,1.145546621276715,8.957128370228421,0.408905029296875,0.02439785215769774,-0.6411764144897454,-1.6837493796121556,0.4013965506326649,-1.1624628970509505,-0.11988993192854025,1.7534986953735405,2.811195875251969,-41.47684913863321,0.5212864825612057,10,0.8881950378417969,0.697149276733402,0.368685245513916,1.223362922668457,2.473539352416992,1,0.08194111598769172,1.8461740500787953,25.640338897705078,-1.3255901669175956,25.46605110168457,1.0640000728411698,26.08275985717773,0.08194111598769172
6204,2004-10-13,25.157695770263672,25.64704132080078,25.09066390991211,25.53978729248047,1418245.0,-0.004773284276275991,-1.1558529861721862,1.1632657801521398,47.526239631698125,51.96136965886801,1.0315363703625273,0.7355858694513557,0.5794661893214688,1.2951172019424888,9.473688954350694,0.5563774108886719,0.13359005302245563,-0.7289907455444329,-1.82547937480566,0.36749788371679415,-1.2772350601750482,-0.1807464309138176,1.802142622070317,3.7036100291702496,-43.412472894517585,0.5482443146306143,10,0.9384708404541016,0.8178100585937536,0.5446486473083496,1.3440237045288086,2.5740890502929688,2,0.08126837867643677,1.2857093084025317,25.278356552124023,1.8461740500787953,25.640338897705078,-1.3255901669175956,25.46605110168457,0.08126837867643677
6205,2004-10-14,24.73538589477539,25.197917938232425,24.695165634155273,25.10407066345215,1161359.0,-0.01678650856361219,-1.2388064772307577,0.9649121931252059,44.1504190967515,50.67620615999767,1.3933511522235023,1.109174226113531,0.9716464819898505,1.739251137918373,10.573277316923706,0.502752304077152,0.18272908439481483,-1.0842671394348145,-2.2904466221565656,0.12191234328693668,-1.68735688079569,-0.4811773980739389,2.1123020286132856,3.0612333778526133,-46.657046032076735,0.6030897413608752,10,1.1630315780639648,1.1630315780639648,0.9652824401855469,1.7663335800170898,2.547273635864258,3,0.12872625027509055,-1.1558529861721862,25.157695770263672,1.2857093084025317,25.278356552124023,1.8461740500787953,25.640338897705078,0.12872625027509055
6206,2004-10-15,24.715274810791016,24.970001220703125,24.66164779663086,24.802419662475586,1425704.0,-0.0008130491300976095,-2.172378606960293,0.23636683445682033,45.41545969734794,49.11047609758425,1.253097573483032,1.0695573985639832,0.9767647007966787,1.773370397367188,11.435484677830972,0.3083534240722656,0.16065635134545175,-1.031646823883058,-2.3214290754243194,0.2581354276582033,-1.6765379496536887,-0.3867556981124274,1.9602113294589891,5.095555253500068,-47.33872117549156,0.6448911257706308,10,1.106053352355957,1.1663837432861328,0.9502010345458984,1.7864446640014648,2.855630874633789,4,0.1304583404653925,-1.2388064772307577,24.73538589477539,-1.1558529861721862,25.157695770263672,1.2857093084025317,25.278356552124023,0.1304583404653925
6207,2004-10-18,24.42703056335449,24.601318359375,24.27285385131836,24.581207275390625,2249768.0,-0.011662595283410515,2.3792839552202194,1.7692004640066945,40.197465741275124,46.870509533905604,1.3091025162783438,1.305414636701002,1.2621330225638125,2.0637066735360357,12.812329681619,0.44242095947265625,0.11440478073759053,-1.2441431045532276,-2.6576949907416854,0.1694087816352301,-1.9509190476474565,-0.5373671614589988,2.0470717425336,11.219481727205594,-40.574092888497674,0.7067759430942291,10,1.1596813201904332,1.2602310180664098,1.2334175109863317,2.0646333694458043,2.94277381896973,0,0.13803511712801964,-2.172378606960293,24.715274810791016,-1.2388064772307577,24.73538589477539,-1.1558529861721862,25.157695770263672,0.13803511712801964
6208,2004-10-19,24.373403549194336,25.117475509643555,24.31977653503418,24.500768661499023,1750914.0,-0.0021953963671951238,-5.799947970863684,0.8260982519515354,31.968515509687194,43.66183408305908,1.13416144626337,1.2800107428180567,1.3085278845289814,2.115924102231318,13.898609392773754,0.797698974609375,0.0007440099092903552,-1.2059341430664077,-2.7079451700093244,0.2960768838765091,-1.956939656537866,-0.4549286295949493,1.8365489421453844,7.317029161519565,-37.64938204428223,0.7510055134714587,10,1.213308334350586,1.3138580322265625,1.2870445251464844,2.118260383605957,2.9561805725097656,1,0.13201321294221025,2.3792839552202194,24.42703056335449,-2.172378606960293,24.715274810791016,-1.2388064772307577,24.73538589477539,0.13201321294221025
6209,2004-10-20,24.81582450866699,25.12417984008789,23.54218864440918,24.33318328857422,4616792.0,0.018151792324764493,1.8780433639787848,-3.789430334251799,36.37701935894268,42.25516470970167,0.40780543004824565,0.8088423362600778,0.8573835438106236,1.6694072615497895,14.906524505469987,1.581991195678711,-0.15090643814920313,-0.7189357757568402,-2.25742395133771,0.8195523998240297,-1.488179863547277,0.050308312033596536,1.1616761458701674,76.92295286488864,36.04328669704296,0.7692440877904351,10,-0.04021835327148082,0.50610446929932,0.8932228088378942,1.6758394241333043,2.486946105957035,2,0.11831448094132835,-5.799947970863684,24.373403549194336,2.3792839552202194,24.42703056335449,-2.172378606960293,24.715274810791016,0.11831448094132835
6210,2004-10-21,24.876155853271484,25.13758659362793,24.17900657653809,24.81582450866699,2936887.0,0.0024311642187597737,2.2873518859501254,0.12500246993594802,29.18034927979697,40.479994480821254,0.17692326252722168,0.7472256487373024,0.8016000584403926,1.6056103940360344,15.332520393675846,0.9585800170898402,-0.3053837700639477,-0.6334669113159173,-2.198870796245636,0.9319369736138015,-1.4161688537807784,0.14923503114894388,0.7604011198477565,83.61344638279965,46.8746828378024,0.7827019424648595,10,-0.24802398681640625,0.4457731246948242,0.8328914642333984,1.3607807159423828,2.2858448028564453,3,0.11479382040089647,1.8780433639787848,24.81582450866699,-5.799947970863684,24.373403549194336,2.3792839552202194,24.42703056335449,0.11479382040089647
6211,2004-10-22,24.74208831787109,25.25824737548828,24.72868156433105,25.00351905822754,1734355.0,-0.005389399238016179,-2.6744241445709127,-4.333249027852227,24.540930209801388,38.30798424696099,0.2207066877475583,0.8827315528091368,0.9515013858145096,1.7385015930497296,15.496384329062968,0.5295658111572301,-0.5070327896418334,-0.7397154808044455,-2.340298862959841,0.8608679013509501,-1.540007171882145,0.060576210273254105,0.6012570892287421,69.92183028067943,37.78756157435943,0.8002916910776982,10,-0.14747333526610973,0.5798406600952184,0.9971237182617223,1.3574295043945348,2.37298774719239,4,0.10268216571410083,2.2873518859501254,24.876155853271484,1.8780433639787848,24.81582450866699,-5.799947970863684,24.373403549194336,0.10268216571410083
6212,2004-10-25,24.688461303710934,24.75549507141113,24.40692138671875,24.66835021972656,1266082.0,-0.0021674408995387973,3.5216864190810337,-0.07692700543537632,25.43255141709291,36.087661104710435,0.13981315642362802,0.9491198670852405,1.0260680423894755,1.7831361534395427,15.48616667819094,0.34857368469237926,-0.60856790054412,-0.7705510139465375,-2.404014068609417,0.862912040716342,-1.587282541277979,0.04618051338490403,0.5697860717773473,66.79681986064362,38.10921099791945,0.8167315273314403,10,-0.09384632110595348,0.6334676742553746,1.0507507324218786,1.411056518554691,3.210906982421875,0,0.11675269455859572,-2.6744241445709127,24.74208831787109,2.2873518859501254,24.876155853271484,1.8780433639787848,24.81582450866699,0.11675269455859572
6213,2004-10-26,25.0638484954834,25.09066390991211,24.359996795654297,24.601318359375,1872346.0,0.015204965070708454,1.8311599049579295,22.99876707132018,26.700672289321076,33.77370917777964,-0.30083826720703044,0.5802527558904345,0.6580455981268116,1.4057715979184309,15.030979473141631,0.7306671142578125,-0.6389963364509086,-0.3804163932800293,-2.0229894059962668,1.2621566194362082,-1.2017028996381498,0.4408701130780912,-1.5216598510742188,88.67178165384585,64.3795547328054,0.8212865063581191,10,-0.663630485534668,0.25808048248291016,0.6753635406494141,1.0356693267822266,2.7684879302978516,1,0.09200326467247688,3.5216864190810337,24.688461303710934,-2.6744241445709127,24.74208831787109,2.2873518859501254,24.876155853271484,0.09200326467247688
6214,2004-10-27,25.47945785522461,25.53308486938477,24.802419662475586,25.010223388671875,2263642.0,0.016582024895981373,1.534882182063598,1.0144949051336294,41.47728130058874,33.47669386709489,-0.7442741989631649,0.13792633021938983,0.2461381308502837,0.9842665682045393,15.57570647044339,0.7306652069091832,-0.6714391787645084,0.05664367675781179,-1.5715465727966134,1.684833926312237,-0.757451448019399,0.8707388015350226,-1.906299705505372,96.03959280320345,66.65605298843931,0.8140951247772118,10,-0.9418210983276367,-0.15752887725830078,0.29662275314331055,0.6200599670410156,2.3528785705566406,2,0.072612465971293,1.8311599049579295,25.0638484954834,3.5216864190810337,24.688461303710934,-2.6744241445709127,24.74208831787109,0.072612465971293
6215,2004-10-28,25.76770210266113,25.76770210266113,25.12417984008789,25.48616027832031,1712127.0,0.011312809286380343,3.571415022119222,0.6000024388855919,54.6972809280034,34.50800733716771,-0.9730069786954942,-0.18236987059643184,-0.04167763590856666,0.6788989262767764,16.41948836385236,0.6435222625732386,-0.6816744669076336,0.35930013656615856,-1.2502897862158449,1.968890059348162,-0.4454948248248414,1.1640950979571585,-2.1161468841552704,100.0,65.01216202809846,0.8047949613910009,10,-1.112756729125973,-0.44577312469482067,0.13909435272217152,0.33181571960449574,2.004302978515632,3,0.059573356826581714,1.534882182063598,25.47945785522461,1.8311599049579295,25.0638484954834,3.5216864190810337,24.688461303710934,0.059573356826581714
6216,2004-10-29,26.324079513549805,26.337486267089844,25.66044807434082,25.66715240478516,2097904.0,0.021592046068835025,-1.019997211544207,2.3333197840239968,59.5148975430613,36.65438864847729,-1.4272687917131996,-0.7998163650889509,-0.592881401102737,0.10310789762447214,16.59718613570443,0.6770381927490234,-0.6822645124156566,0.9284139633178725,-0.6458243537370159,2.502652280372761,0.1412948047904301,1.715533121845315,-2.5455554819946293,99.32203160958898,59.661083299377424,0.7871191585274434,10,-1.384242057800293,-1.002150535583496,-0.484316349029541,-0.2245616912841797,1.3607826232910156,4,0.031830975975696285,3.571415022119222,25.76770210266113,1.534882182063598,25.47945785522461,1.8311599049579295,25.0638484954834,0.031830975975696285
6217,2004-11-01,26.27045440673828,26.337486267089844,26.11627578735352,26.324079513549805,1252209.0,-0.0020371123246273326,4.5001067033409115,-0.0816302236520057,65.1020643993173,40.33589408065841,-1.2121225214030744,-0.8293651292737501,-0.5393533106583739,0.13038847003562282,16.300600338297983,0.22121047973632457,-0.6273729110743851,0.9005967140197768,-0.5924594004270851,2.3936528284666387,0.15406865679634407,1.6471247712432096,-2.2872133963403307,96.61025450098093,50.12809450080292,0.7465280572234311,11,-1.3306169509887695,-0.9485254287719727,-0.4692354202270508,-0.17093658447265625,1.7026519775390625,0,0.032151010608653774,-1.019997211544207,26.324079513549805,3.571415022119222,25.76770210266113,1.534882182063598,25.47945785522461,0.032151010608653774
6218,2004-11-02,26.47825813293457,26.712875366210934,26.16320037841797,26.27045440673828,1310687.0,0.007910168700507425,-1.603171448830901,-3.8751200426818424,69.5825345474313,44.02539576826826,-1.2180439650438188,-1.1026788401165533,-0.7368455783174568,-0.10239074169185969,16.17447376868436,0.5496749877929652,-0.5669887398112472,1.1140982627868645,-0.36006694440302667,2.5882634699767557,0.37701565919191893,1.8511808663818101,-2.3066775020012678,87.71930525174507,34.34601349324128,0.7370826035949457,11,-1.0323171615600586,-1.1563291549682617,-0.7658586502075195,-0.3787403106689453,1.6490249633789098,1,0.05367083235096248,4.5001067033409115,26.27045440673828,-1.019997211544207,26.324079513549805,3.571415022119222,25.76770210266113,0.05367083235096248
6219,2004-11-03,26.66595268249512,26.80672264099121,26.53188514709473,26.712875366210934,1444202.0,0.0070886290411638075,1.3428585365060222,-0.22580289860389977,80.76923310762947,49.75749397136076,-1.246814570072722,-1.3795835126641336,-0.9142122053285426,-0.30448286682029035,16.2137849962472,0.3284645080566406,-0.43855873453864547,1.3135236740112326,-0.11209759123287455,2.7391449392553398,0.6007130413891808,2.0263343066332844,-2.2402425780340565,91.63349910501452,30.57847656622161,0.7128106326220535,11,-1.0825929641723668,-1.3440237045288121,-1.0205869674682653,-0.5664348602294957,1.1060523986816406,2,0.04374056150080108,-1.603171448830901,26.47825813293457,4.5001067033409115,26.27045440673828,-1.019997211544207,26.324079513549805,0.04374056150080108
6220,2004-11-04,27.14859390258789,27.316177368164066,26.57880783081055,26.71957778930664,1276226.0,0.018099530357660987,-1.0754719007022349,-9.143042965734486,83.79890636259583,56.341713543893476,-1.5345900868656024,-1.8743814944495654,-1.386755112415969,-0.8035707517156823,17.241957134661117,0.7373695373535156,-0.24085746356154658,1.742873191833496,0.13434944698694906,3.351396936680043,0.9386113194102208,2.5471350642567714,-2.43716229374321,89.87857095955533,20.846786484775677,0.8042618724232736,11,-1.310506820678711,-1.7194108963012695,-1.5032281875610352,-1.0490760803222656,0.8379192352294957,3,0.025185191013822106,1.3428585365060222,26.66595268249512,-1.603171448830901,26.47825813293457,4.5001067033409115,26.27045440673828,0.025185191013822106
6221,2004-11-05,27.38991355895996,27.47705841064453,27.21562767028809,27.47705841064453,818247.0,0.008888845486361152,4.999912451574696,-0.20312722293356097,91.69813569495105,63.70455624143327,-1.5207389658343082,-2.070326893829691,-1.6164767847286612,-1.0615992540441432,18.048576841517733,0.3284645080566406,-0.07121140554979988,1.8879997253417962,0.05048279699490266,3.7255166536886897,0.9692412611683494,2.806758189515243,-2.313817543810565,93.59597556633894,16.53868922184715,0.9187584641734472,11,-1.4713859558105469,-1.8802900314331055,-1.7730369567871094,-1.290395736694336,1.1730880737304688,4,0.013950081346343124,-1.0754719007022349,27.14859390258789,1.3428585365060222,26.66595268249512,-1.603171448830901,26.47825813293457,0.013950081346343124
6222,2004-11-08,27.430133819580078,27.51057434082031,27.09496688842773,27.38991355895996,1310239.0,0.0014684332805043887,3.1333143643004258,-0.4615334106677756,93.18184635133036,71.0913533594343,-1.2640865061037587,-2.076023980958606,-1.6443925730400402,-1.1173937751332232,18.8196788573272,0.4156074523925781,0.14079398525515785,1.8387302398681626,-0.19140730886014268,3.868867788596468,0.82366146550401,2.8537990142323153,-1.969883821151459,94.02982961784366,7.814165748397329,1.0150687743641527,11,-1.273636817932129,-1.903752326965332,-1.6155080795288086,-1.3306159973144531,0.7775897979736328,0,0.009286440924284323,4.999912451574696,27.38991355895996,-1.0754719007022349,27.14859390258789,1.3428585365060222,26.66595268249512,0.009286440924284323
6223,2004-11-09,27.349693298339844,27.470354080200195,27.155296325683594,27.43683815002441,743210.0,-0.0029325602918792715,3.0869694308017763,-2.166690377957895,89.87344127712468,76.4687044679383,-0.9222884846216175,-1.9314753203860633,-1.540010777465863,-1.0524041635676937,19.270924581913338,0.31505775451660156,0.4023337841633925,1.654722881317138,-0.5147296430931654,3.8241754057274413,0.5699966191119863,2.7394491435222896,-1.520384918280719,83.56157976282145,-3.671354809792362,1.0847262622051512,11,-1.0323162078857422,-1.8233118057250977,-1.3741874694824183,-1.501551628112793,0.8044033050537109,1,0.022794152721827388,3.1333143643004258,27.430133819580078,4.999912451574696,27.38991355895996,-1.0754719007022349,27.14859390258789,0.022794152721827388
6224,2004-11-10,27.20222091674805,27.42343139648437,27.12848281860352,27.383211135864254,729634.0,-0.005392103669431103,1.2564184875788929,2.0768894044518404,85.62633723505073,79.90526627983245,-0.5640599119875773,-1.7106864892383236,-1.3596603392535087,-0.9174368611577073,19.516621803486743,0.29494857788085227,0.6786285532275436,1.405024242401126,-0.8488671799860832,3.658915664788335,0.2780785312075196,2.531969953594732,-1.070284663751913,66.90657790769609,-19.92562381580356,1.126945711193605,11,-0.616709709167484,-1.6758394241333043,-1.226715087890625,-1.3607826232910192,0.6435203552246058,2,0.03400686224836447,3.0869694308017763,27.349693298339844,3.1333143643004258,27.430133819580078,4.999912451574696,27.38991355895996,0.03400686224836447
6225,2004-11-11,27.91947937011719,28.020029067993164,27.316177368164066,27.36980438232422,1070210.0,0.0263676431260631,-1.1428546542012783,-3.0370425013964777,91.2892588858255,83.43575087347291,-1.0549266014398135,-2.2948266932237047,-2.045185062834669,-1.644869065848102,19.48688783878999,0.8178081512451136,0.9640872394979034,1.9630780220031774,-0.42107338743026546,4.34722943143662,0.771002317286456,3.155153726719899,-1.539388261312702,89.13049305256342,0.15266490357744544,1.1920757047167208,11,-0.8513269424438512,-2.138370513916019,-1.9439735412597656,-2.07804107666016,-0.1273632049560618,3,-0.005282128903101091,1.2564184875788929,27.20222091674805,3.0869694308017763,27.349693298339844,3.1333143643004258,27.430133819580078,-0.005282128903101091
6226,2004-11-12,27.93958854675293,27.93958854675293,27.644641876220703,27.88596343994141,1504321.0,0.0007202561469417113,10.000320113818246,0.09755784418503878,92.61869412088873,86.49315417586975,-0.9183510189647919,-2.1723715861995423,-2.048880247639808,-1.6823095657009368,19.410136703497948,0.29494667053222656,1.1644844089367012,1.8219715118408217,-0.6434812237602685,4.287424247441912,0.5892451440402766,3.054697879641367,-1.2315098461107041,91.30431196765358,-0.459466629314079,1.232726367800545,11,-0.8479738235473633,-2.158479690551758,-1.9640827178955043,-2.0981502532958984,-0.22121047973632812,4,0.0016795018647441928,-1.1428546542012783,27.91947937011719,1.2564184875788929,27.20222091674805,3.0869694308017763,27.349693298339844,0.0016795018647441928
6227,2004-11-15,27.79881858825684,27.99321556091309,27.55749893188477,27.99321556091309,1265784.0,-0.005038369060465286,3.4827511773940345,-3.6251111506315756,88.20232382426082,88.56201965107302,-0.6012066569596364,-1.8614830364727482,-1.890832606261288,-1.5569755541336754,18.755544462696715,0.4357166290283203,1.3012823396542075,1.5126121520996136,-0.9270849809782717,3.952309285177499,0.29276358556067095,2.7324607186385563,-0.8283498141444277,75.18799727016227,-16.266013084534876,1.2198485665389434,11,-0.5228614807128942,-2.0177097320556676,-1.823312759399414,-1.9573802947998082,-0.13406753540039418,0,0.027489766948456174,10.000320113818246,27.93958854675293,-1.1428546542012783,27.91947937011719,1.2564184875788929,27.20222091674805,0.027489766948456174
6228,2004-11-16,27.59101486206055,27.812225341796875,27.47705841064453,27.617828369140625,915064.0,-0.007475271855044707,-1.6315836765256457,0.13793171114597857,81.31219651269627,88.62234891830266,-0.2446907813665078,-1.4759363018889182,-1.6714833853331719,-1.3678994608273776,19.078374759523875,0.33516693115234375,1.3801942874086492,1.143927860260014,-1.1865854781024616,3.4744411986224897,-0.021328808921225573,2.3091845294412536,-0.41063402917198744,51.87975876447039,-37.383395813523386,1.165256669181238,11,-0.29159641265869496,-1.8099060058593786,-1.5132827758789098,-1.7495765686035192,0.060329437255859375,1,0.022351796719923378,3.4827511773940345,27.79881858825684,10.000320113818246,27.93958854675293,-1.1428546542012783,27.91947937011719,0.022351796719923378
6229,2004-11-17,27.751895904541016,27.999919891357425,27.55749893188477,27.59101486206055,1258922.0,0.0058309215258944835,-2.882368694138641,-6.000000000000663,80.57858600395429,88.26453554512027,-0.2629872252584846,-1.481535120978073,-1.8048809121002165,-1.5487963746474662,18.559021228714716,0.44242095947265625,1.4580824478368548,1.1580053329467788,-1.108878555865246,3.4248892217588036,0.02456338854076634,2.291447277352791,-0.40358542463153313,61.90487804217085,-24.926098926720584,1.1334419444060133,11,-0.1943979263305664,-1.9707870483398438,-1.6808671951293945,-1.9104576110839844,-0.2614326477050817,2,0.01449272872152596,-1.6315836765256457,27.59101486206055,3.4827511773940345,27.79881858825684,10.000320113818246,27.93958854675293,0.01449272872152596
6230,2004-11-18,27.73178482055664,28.04014015197754,27.65134429931641,27.69826889038086,810639.0,-0.0007246742368000048,-5.105217443393121,0.2083274055105087,75.99015671362713,86.51920454719539,-0.16924916473525897,-1.303341266789392,-1.7591143837122019,-1.5474158200741144,18.057314279166324,0.38879585266112926,1.5094804260558519,0.9951128005981431,-1.1738346572007998,3.164060258397086,-0.08936092830132836,2.0795865294976146,-0.2547264099121094,45.2379097409702,-38.360135711585805,1.0844737288994706,11,-0.1642313003540039,-1.9406204223632812,-1.695948600769043,-1.8903465270996094,0.16758346557616832,3,0.004109236104109071,-2.882368694138641,27.751895904541016,-1.6315836765256457,27.59101486206055,3.4827511773940345,27.79881858825684,0.004109236104109071
6231,2004-11-19,27.28265953063965,27.73178482055664,27.28265953063965,27.73178482055664,1013522.0,-0.016195325790356985,1.0,-13.400352834054177,66.30668378393167,83.53307537303998,0.2939770114740625,-0.6894734373102551,-1.2929134175784824,-1.12442529602,17.474492281418634,0.4491252899169922,1.505181179886975,0.4189589500427253,-1.5461362113128168,2.3840541113982674,-0.5635886306350457,1.4015065307204964,0.7574806213378906,0.0,-78.56673227880495,0.9825475806777709,11,0.3016519546508789,-1.491495132446289,-1.384242057800293,-1.4412212371826172,0.7574806213378906,4,0.018673276113325254,-5.105217443393121,27.73178482055664,-2.882368694138641,27.751895904541016,-1.6315836765256457,27.59101486206055,0.018673276113325254
6232,2004-11-22,27.570905685424805,27.631235122680664,27.182109832763672,27.316177368164066,657432.0,0.010565178019446453,1.392864219987704,-0.5671653834230038,67.15790633899259,81.00912704658086,0.03106624628886223,-0.7912707519293427,-1.5681620312332,-1.433435168760404,16.4049111091764,0.4491252899169922,1.4431387957575161,0.5630828857421868,-1.1349434661407756,2.261109237625149,-0.2859302901992926,1.4120960616836662,0.4692344665527344,45.31260072690089,-30.770523754297052,0.8490131759414807,11,0.013405799865722656,-1.7797412872314453,-1.7194123268127441,-1.7294673919677734,0.58319091796875,0,0.005348840668290222,1.0,27.28265953063965,-5.105217443393121,27.73178482055664,-2.882368694138641,27.751895904541016,0.005348840668290222
6233,2004-11-23,27.36980438232422,27.604421615600586,27.12848281860352,27.604421615600586,1288459.0,-0.007293967974613791,3.057151219036285,-0.9210488876908576,61.00628067937995,78.27356520706188,0.262974936029682,-0.4306340900520844,-1.3531066410215509,-1.2458080515549916,15.903810460704385,0.47593879699706676,1.3235267878671522,0.24668378829955984,-1.1883490944122421,1.6817166710113618,-0.47083265305634114,0.9642002296554608,0.636014556884767,26.470643616453433,-45.67727812573945,0.7175164413559004,11,0.2145071029663086,-1.5786399841308594,-1.7328176498413086,-1.6825428009033203,0.7440719604492223,1,0.010776352889197316,1.392864219987704,27.570905685424805,1.0,27.28265953063965,-5.105217443393121,27.73178482055664,0.010776352889197316
6234,2004-11-24,27.3295841217041,27.52398109436035,27.24914360046387,27.46365165710449,1491193.0,-0.0014695121696263191,1.157903406963656,0.571430894176739,53.284664458221286,74.05083249288363,0.36113924740359593,-0.2579241091229463,-1.2911161139782656,-1.214937258553988,16.17650329296888,0.2748374938964808,1.189652620510408,0.11395721435546946,-1.095794274518088,1.323708703229027,-0.49091853008130926,0.7188329587922482,0.6235946502685579,22.058869680377793,-45.86976518881437,0.6048757444367783,11,0.2547273635864258,-1.5384197235107422,-1.6925973892211914,-1.6423225402832031,0.2748374938964844,2,0.011773328718777565,3.057151219036285,27.36980438232422,1.392864219987704,27.570905685424805,1.0,27.28265953063965,0.011773328718777565
6235,2004-11-26,27.302770614624023,27.42343139648437,26.98100852966309,27.28265953063965,643111.0,-0.0009811165424498114,2.384603037952557,-0.15000711338739905,48.28497468453263,69.12486366662185,0.32550303706876704,-0.11616644609972582,-1.2508230436170713,-1.201791310441056,16.64544882212016,0.44242286682128196,1.0895416310165054,0.010390281677246094,-0.9890732246014053,1.0098537879558975,-0.4893414714620796,0.5101220348165718,0.6009264001464878,42.85725173579769,-20.923083909909046,0.4997317531393252,11,0.20780372619628906,-1.193197250366211,-2.2540030479431152,-1.9808416366577148,0.1742877960205078,4,0.006874490683058232,1.157903406963656,27.3295841217041,3.057151219036285,27.36980438232422,1.392864219987704,27.570905685424805,0.006874490683058232
6236,2004-11-29,27.16200065612793,27.376506805419922,26.78661155700684,27.21562767028809,721131.0,-0.005155885477083899,2.1428789187541093,-2.666540212443272,44.923879313270845,64.31614760984517,0.3848428911417763,0.0954931117903044,-1.1009568027017806,-1.068367968226024,17.253071826978505,0.5898952484130824,1.0077173984842673,-0.1722757339477532,-1.0654299869118056,0.7208785190162992,-0.6188528604297794,0.274301392534273,0.6678812798339884,44.444544809925105,-14.868754597428875,0.446577126482027,11,0.2513751983642578,-0.9619321823120117,-2.1869702339172363,-1.840071678161621,-0.22121238708496094,0,0.027147029386383803,2.384603037952557,27.302770614624023,1.157903406963656,27.3295841217041,3.057151219036285,27.36980438232422,0.027147029386383803
6237,2004-11-30,27.11507606506348,27.17540740966797,26.813425064086914,27.08156013488769,1138534.0,-0.001727582281530582,3.695623128881411,-0.6249822165316034,45.50129211629854,60.33715823246766,0.36272314622662805,0.2202303705817421,-1.0379462132486346,-1.038021233270353,17.893531534046765,0.3619823455810547,0.8120382160259183,-0.26143140792846253,-1.0111476701882687,0.4882848543313436,-0.6362895390583674,0.11342672320144231,0.6104788330029294,40.163911485931955,-15.4178067754508,0.3748581311299039,11,0.2982997894287074,-0.9150075912475621,-2.1568040847778356,-1.7931470870971715,-0.42901420593262074,1,0.034116226880364975,2.1428789187541093,27.16200065612793,2.384603037952557,27.302770614624023,1.157903406963656,27.3295841217041,0.034116226880364975
6238,2004-12-01,27.89936828613281,27.89936828613281,26.679357528686523,27.0145263671875,1745991.0,0.028924581262003368,1.7575790236079398,26.400637377640553,60.74376812889249,58.133289579683,-0.41709086508449644,-0.476571042990777,-1.8053512891247507,-1.8303246571466154,18.50483726622348,1.2200107574462855,0.6187863667205136,0.45180530548095277,-0.20279905082316674,1.1064096617850723,0.12450312732889302,0.7791074836330125,-1.1127567291259695,100.0,43.95675105454178,0.32730217815205936,12,-0.5396194458007777,-1.699299812316891,-2.9410963058471644,-2.5774393081665004,-1.6021003723144496,2,0.009130253941532995,3.695623128881411,27.11507606506348,2.1428789187541093,27.16200065612793,2.384603037952557,27.302770614624023,0.009130253941532995
6239,2004-12-02,27.83233642578125,28.07365608215332,27.611125946044922,27.75859832763672,1306062.0,-0.0024026300403682255,-1.509094859697045,0.08333477038748761,48.32042749546351,55.05887522210927,-0.3771051914972787,-0.33484388237586415,-1.70565539567977,-1.7682430477390234,19.11605373136079,0.46253013610839844,0.4577631314597497,0.3264542579650893,-0.23634345173371685,0.8892519676638955,0.04505540311568623,0.6078531128144924,-1.1529788970947266,82.69239713603295,29.560722224493063,0.2813988548494028,12,-0.4558296203613281,-1.3942985534667969,-2.9712629318237305,-2.5104074478149414,-1.6892471313476562,3,0.010115568908235728,1.7575790236079398,27.89936828613281,3.695623128881411,27.11507606506348,2.1428789187541093,27.16200065612793,0.010115568908235728
6240,2004-12-03,27.83233642578125,28.006622314453125,27.47705841064453,27.83233642578125,1070658.0,0.0,2.0384783750656625,0.0,47.91669908451981,53.01554358884128,-0.403806548499265,-0.29617839966037707,-1.6617288265995498,-1.76607230430918,18.992933047585588,0.5295639038085938,0.34488926264214825,0.29226713180542063,-0.2621530548235569,0.8466873184343982,0.015057038490930097,0.5694772251199112,-1.1529788970947266,82.69239713603295,32.968717407354866,0.27721009331448887,12,-0.4558296203613281,-1.2334184646606445,-2.9025535583496094,-2.5104074478149414,-1.8903465270996094,4,-0.008188849354721972,-1.509094859697045,27.83233642578125,1.7575790236079398,27.89936828613281,3.695623128881411,27.11507606506348,-0.008188849354721972
6241,2004-12-06,27.77200508117676,27.88596343994141,27.483760833740234,27.83233642578125,1016506.0,-0.0021676708588720395,3.799972684747685,-100.0,49.462364768944575,51.0493723032804,-0.29811135975125325,-0.21687320831535928,-1.5546731240246743,-1.7006879878696033,18.669567342024912,0.4022026062011754,0.2211922474487764,0.21283121109009073,-0.34611724692954127,0.7717796691097227,-0.06664301791972704,0.4923054400999085,-1.036875610351565,78.36539382282717,30.5465604718498,0.279474229009816,12,-0.3954982757568395,-0.904953002929691,-2.783567905426029,-2.4500761032104528,-1.266933441162113,0,-0.01062028721621322,2.0384783750656625,27.83233642578125,-1.509094859697045,27.83233642578125,1.7575790236079398,27.89936828613281,-0.01062028721621322
6242,2004-12-07,27.68486213684082,28.033435821533203,27.58431053161621,27.76530265808105,1179409.0,-0.0031377980841219566,-2.1904478016394555,1.3333122569631255,51.97740430871019,50.046163817650424,-0.21579713044511095,-0.1155947860955564,-1.4158847386234328,-1.6018832731879016,18.644112722404095,0.4491252899169922,0.12700862221267073,0.1129518508911147,-0.44522430106625066,0.6711280028484801,-0.16613622508756976,0.39203992686979916,-0.8961916015624993,72.11544512143406,23.785403973409856,0.2790880759786835,12,-0.30835533142089844,-0.5898962020874023,-2.55397891998291,-2.3629331588745117,-1.407705307006836,1,-0.02687656034261765,3.799972684747685,27.77200508117676,2.0384783750656625,27.83233642578125,-1.509094859697045,27.83233642578125,-0.02687656034261765
6243,2004-12-08,27.973106384277344,28.06024932861328,27.70497131347656,27.70497131347656,1099151.0,0.010411619390112481,-1.6499928866125613,-3.333333333333525,54.423581858653506,50.172710195476235,-0.4575830242927488,-0.3739103806896864,-1.6549845368551317,-1.8758149913900297,18.633528828749984,0.37538719177246094,0.09603107232913999,0.37002544403076243,-0.20526554043960488,0.9453164285011297,0.08237995179558055,0.6576709362659443,-1.133036427124022,83.1461464437688,35.024080784354716,0.28764549223518315,12,-0.5965995788574219,-0.8546781539916992,-2.8422231674194336,-2.651177406311035,-1.0792407989501953,2,-0.04601006793689111,-2.1904478016394555,27.68486213684082,3.799972684747685,27.77200508117676,2.0384783750656625,27.83233642578125,-0.04601006793689111
6244,2004-12-09,28.12728309631348,28.154096603393555,27.44354057312012,27.93288612365723,1173591.0,0.0055116049650743015,4.729736380694712,0.7249964433062929,57.50636224428856,51.19730881322689,-0.5439038257507782,-0.47983157019438494,-1.7749323796264314,-2.0274813372587097,18.445215793520724,0.710556030273434,0.04232891100123837,0.4779490470886252,-0.11024547767052084,1.0661435718477712,0.18385178470905217,0.7720463094681982,-1.2378696941601568,96.22640496488978,45.76744294206692,0.2940972623795725,12,-0.710556030273441,-0.7842922210693395,-2.74334812164307,-2.8053541183471715,-1.4881458282470703,3,-0.06506192497258911,-1.6499928866125613,27.973106384277344,-2.1904478016394555,27.68486213684082,3.799972684747685,27.77200508117676,-0.06506192497258911
6245,2004-12-10,27.77200508117676,28.636737823486328,27.617828369140625,28.636737823486328,1051563.0,-0.0126310818545885,1.3565881213757447,-4.448282967032949,59.63061339707757,52.8313903780943,-0.12858748242084772,-0.14352715699808982,-1.3936023961568402,-1.678690577218923,17.76981576716386,1.0189094543457031,0.019094178024275266,0.13004474639893004,-0.4474914086651083,0.7075809014629684,-0.15872333113308912,0.4188128239309492,-0.8067106869490246,27.528097970040637,-28.10266949963167,0.28876807753201866,12,-0.11395740509033558,-0.16423225402832387,-2.31936073303223,-2.4500761032104528,-1.5886955261230504,4,-0.05865315745052957,4.729736380694712,28.12728309631348,-1.6499928866125613,27.973106384277344,-2.1904478016394555,27.68486213684082,-0.05865315745052957
6246,2004-12-13,27.986513137817386,28.10717391967773,27.658048629760746,27.81892967224121,1001289.0,0.0077238951963902736,1.1967217702813677,-0.19379798795242337,58.42390043701087,54.26723574706234,-0.23896898839068825,-0.37348843815198407,-1.5958847141145718,-1.8904769046119085,17.05791628413614,0.4491252899169851,0.038596807103353115,0.3422065734863331,-0.2407761445180263,0.9251892914906925,0.05071521448415339,0.6336979324885128,-0.8875032692489633,45.505683534773524,-10.958090275208143,0.29149135900217954,12,-0.3284654617309606,-0.3284654617309606,-2.352878093719486,-2.5573301315307653,-2.104854583740238,0,-0.07305387523867846,1.3565881213757447,27.77200508117676,4.729736380694712,28.12728309631348,-1.6499928866125613,27.973106384277344,-0.07305387523867846
6247,2004-12-14,28.56300163269043,28.59651756286621,27.90607261657715,27.986513137817386,1037540.0,0.020598796714480727,1.1458371617416048,3.4400081946688186,70.99056936146408,55.405769217348066,-0.6576263690158903,-0.9378762376045202,-2.159895715508803,-2.453050333048175,16.757162403115597,0.6904449462890625,0.09583347125713004,0.8804859161376939,0.16888210680703963,1.5920897254683481,0.5246840114723668,1.236287820803021,-1.3409735277285755,93.82028488807967,32.176146189770876,0.35580190466532696,12,-0.522862434387207,-0.9049539566040039,-2.848926067352295,-3.053378105163574,-2.7215633392333984,1,-0.07204880002249048,1.1967217702813677,27.986513137817386,1.3565881213757447,27.77200508117676,4.729736380694712,28.12728309631348,-0.07204880002249048
6248,2004-12-15,28.20772361755371,28.52948570251465,28.080360412597656,28.48926544189453,1009494.0,-0.012438399146751489,1.4814762123056333,-0.4883737088332051,63.906582638806725,57.1375642332751,-0.2838591018690977,-0.5628864980828858,-1.7897443553171968,-2.081286487117154,16.620097440271987,0.48264122009277344,0.17391581393492572,0.4943724632263198,-0.2530806664926821,1.2418255929453217,0.1206458983668206,0.868099028085819,-0.8725187351098995,64.04498872244741,-2.498751746677499,0.3737265648595006,12,-0.16758441925048828,-0.5496759414672852,-2.3662843704223633,-2.681342124938965,-2.191997528076172,2,-0.06844107003793565,1.1458371617416048,28.56300163269043,1.1967217702813677,27.986513137817386,1.3565881213757447,27.77200508117676,-0.06844107003793565
6249,2004-12-16,28.154096603393555,28.28146171569824,27.986513137817386,28.18761444091797,1057381.0,-0.0019011464692167968,1.6666551703325816,0.11905100637495003,63.368420169859334,58.85442213164615,-0.20091939649414314,-0.5033918219670994,-1.7315012253815105,-2.0182752958950445,16.126949406593347,0.29494857788085227,0.2610608948226627,0.42063541412353445,-0.35238898711829236,1.1936598153653613,0.03412321350262104,0.8071476147444478,-0.7147690856663402,52.631588799742424,-16.209867390139856,0.38651220062091296,12,-0.11395740509033203,-0.4960489273071289,-2.232217311859131,-2.6277151107788086,-1.9506759643554652,3,-0.0447619057297155,1.4814762123056333,28.20772361755371,1.1458371617416048,28.56300163269043,1.1967217702813677,27.986513137817386,-0.0447619057297155
6250,2004-12-17,27.845741271972656,28.30827331542969,27.658048629760746,27.95299530029297,1380950.0,-0.010952414341852124,-1.694453885125829,3.1999089512320036,60.199972115442115,60.047489614590326,0.12241010871201041,-0.19611641392666712,-1.3956532236264465,-1.7025547052715346,15.25464652154564,0.6502246856689453,0.228467503793226,0.10658226013183736,-0.6680683091697119,0.8812328294333867,-0.2807430245189373,0.493907544782612,-0.31062092978471156,19.999878055720103,-49.782546788822856,0.38732528465077526,12,0.1943979263305664,-0.18769359588623047,-1.789794921875,-2.31935977935791,-2.882442474365231,4,-0.043331725024706724,1.6666551703325816,28.154096603393555,1.4814762123056333,28.20772361755371,1.1458371617416048,28.56300163269043,-0.043331725024706724
6251,2004-12-20,27.79211616516113,28.12728309631348,27.7183780670166,27.85244560241699,764095.0,-0.0019257920372011128,-2.9354566314825,0.5624911082657561,60.07986333158779,60.9477628393545,0.20024598256154036,-0.10789918930802855,-1.2947103274006615,-1.646403801383613,15.186677985555763,0.40890502929687855,0.24810296974065338,0.027484321594233307,-0.7168743959881496,0.7718430391766162,-0.34469503719695993,0.39966368038542655,-0.16886642446931432,14.285772354418153,-56.7959199491617,0.37217935879119196,12,0.2480230331420934,-0.13406848907470348,-1.3674855232238734,-2.0110073089599574,-2.768487930297848,0,-0.05788715765819019,-1.694453885125829,27.845741271972656,1.6666551703325816,28.154096603393555,1.4814762123056333,28.20772361755371,-0.05788715765819019
6252,2004-12-21,27.7183780670166,27.93288612365723,27.58431053161621,27.845741271972656,1264889.0,-0.0026532019982329347,1.3111038045436705,2.111128675308252,46.58228541091748,60.07650767849494,0.31205410992789595,-0.023764784260865923,-1.179154368886774,-1.57075714529795,15.215449135272047,0.3485755920410192,0.2683560346343299,-0.05362739562988139,-0.7928096193601313,0.6855548281003685,-0.42321850749500456,0.3159637162352418,0.9183597564697266,14.184411475065787,-51.0400484386046,0.3695911118651249,12,0.3217611312866211,-0.06033039093017578,-1.2820162773132324,-1.9372692108154297,-2.795299530029297,1,-0.06626359985777996,-2.9354566314825,27.79211616516113,-1.694453885125829,27.845741271972656,1.6666551703325816,28.154096603393555,-0.06626359985777996
6253,2004-12-22,27.664751052856445,27.959699630737305,27.59771728515625,27.7183780670166,859420.0,-0.0019347096727845292,-2.857142857142857,0.42105578435043056,46.819312262207724,58.88905768048597,0.354634680253767,0.05596100968289619,-1.071800892959022,-1.5148718327277066,15.383117431772547,0.3619823455810547,0.28811243109691276,-0.12200174331665181,-0.8388284245500479,0.5948249379167443,-0.4804150839333481,0.23641159730004446,0.9509382247924805,11.111140384387335,-49.75965286809769,0.3584133406166975,12,0.4457731246948242,-0.006703376770019531,-1.1362180709838867,-1.8836421966552734,-1.990896224975586,2,-0.06590743419001965,1.3111038045436705,27.7183780670166,-2.9354566314825,27.79211616516113,-1.694453885125829,27.845741271972656,-0.06590743419001965
6254,2004-12-23,27.65134429931641,27.88596343994141,27.62453269958496,27.67145538330078,542415.0,-0.00048461500753871345,-6.091158363081477,0.37501778346842146,46.58225185560838,57.43923973143384,0.32791332702327125,0.09982739349039704,-0.9998258892778793,-1.4961578483303022,15.559846731359189,0.26143074035644887,0.30836012342534147,-0.15149650573730256,-0.8389629627821904,0.5359699513075853,-0.4952297342597447,0.1922367227851396,0.9437174034118634,9.259283653656604,-46.833229816254224,0.3437332285224438,12,0.43906974792480113,0.0067033767700159785,-1.1110806465148961,-1.870235443115238,-2.165184020996101,3,-0.05915148978414431,-2.857142857142857,27.664751052856445,1.3111038045436705,27.7183780670166,-2.9354566314825,27.79211616516113,-0.05915148978414431
6255,2004-12-27,27.490463256835934,27.87925910949707,27.430133819580078,27.59771728515625,778565.0,-0.005818199677346314,-2.941201084591437,5.33308042488731,44.87803456213671,55.934143523114486,0.49691355344603494,0.2903787420830035,-0.767424105537355,-1.3299949398395334,16.171374212064737,0.4491252899169922,0.29549248613687595,-0.3217621803283741,-0.9851896802417031,0.34166531958495483,-0.6534759302850368,0.009951569628288581,1.084383422470097,8.65373303384011,-42.77814641054609,0.331713749956664,12,0.5228624343872106,0.16758441925049183,-0.8211598396301234,-1.709354400634762,-2.118259429931637,0,-0.046817785708933135,-6.091158363081477,27.65134429931641,-2.857142857142857,27.664751052856445,1.3111038045436705,27.7183780670166,-0.046817785708933135
6256,2004-12-28,27.89936828613281,27.93288612365723,27.45024490356445,27.55079460144043,628939.0,0.014874432106748658,1.3225714665969042,-3.2499822165313716,53.493427400090766,53.990016638517446,0.08308424694078198,-0.06371904645225257,-1.09793393911783,-1.7232662155585352,17.272142573962935,0.48264122009278054,0.26812680772353303,0.05027446746825959,-0.5387947868750054,0.6393437218115245,-0.2442601597033729,0.34480909463989207,0.629689878784184,88.60739433449122,38.148086696056424,0.2945346271716332,12,0.08044147491455433,-0.24132061004638317,-1.220009326934811,-2.1082038879394496,-2.8355197906494105,1,-0.10523784834170369,-2.941201084591437,27.490463256835934,-6.091158363081477,27.65134429931641,-2.857142857142857,27.664751052856445,-0.10523784834170369
6257,2004-12-29,28.04014015197754,28.10717391967773,27.73178482055664,27.89936828613281,567328.0,0.005045700834549027,1.731697838231767,0.4038510995715672,51.14679123602853,52.572262038208756,-0.15606741960379367,-0.13874769173872536,-1.147766093449313,-1.8396135761567791,18.567765627019035,0.3753890991210902,0.2644327427304489,0.14479312896728658,-0.3371310288757421,0.6267172868103152,-0.09616894995422953,0.3857552078888027,0.4449610391259782,90.09899595451981,41.96608020015402,0.2409620789215151,12,-0.17093658447265625,-0.3820924758911133,-1.3524022102355957,-2.2489757537841797,-2.6880455017089844,2,-0.10757834664037935,1.3225714665969042,27.89936828613281,-2.941201084591437,27.490463256835934,-6.091158363081477,27.65134429931641,-0.10757834664037935
6258,2004-12-30,28.154096603393555,28.16080093383789,27.926183700561523,27.99321556091309,539431.0,0.004064047140933447,1.692267285342205,1.1428494004470702,50.465117202388456,51.13856170848977,-0.31115177253118986,-0.24521432650784902,-1.165854846127644,-1.9300544987818853,18.626088612530907,0.2346172332763672,0.25257412230446974,0.24601316452026367,-0.24962732384246422,0.7416536528829916,-0.0018070796610984985,0.49383340870162584,0.2888058928490267,99.08243708885873,54.67704886979388,0.2478202441813634,12,-0.2848930358886719,-0.4960489273071289,-1.4663586616516113,-2.3629322052001953,-2.406503677368164,3,-0.11476191589172846,1.731697838231767,28.04014015197754,1.3225714665969042,27.89936828613281,-2.941201084591437,27.490463256835934,-0.11476191589172846
6259,2004-12-31,28.11387634277344,28.314977645874023,28.10717391967773,28.22113037109375,496319.0,-0.0014285757837196877,-2.4444830856780095,-0.6666666666666593,56.657957239361664,50.74500450003637,-0.30981734162198293,-0.19270017334586598,-1.0425203974236688,-1.869524868346378,18.52902541716439,0.20780372619629262,0.1442510069788483,0.19171590805053995,-0.31081085859062085,0.6942426746917008,-0.05954747527004045,0.44297929137112035,0.2885154064026416,77.27267828235075,29.462901521813436,0.25126338332058024,12,-0.24132061004639027,-0.45582866668701527,-1.4261384010314977,-2.3227119445800817,-1.9506759643554723,4,-0.0867906469084182,1.692267285342205,28.154096603393555,1.731697838231767,28.04014015197754,1.3225714665969042,27.89936828613281,-0.0867906469084182
6260,2005-01-03,27.604421615600586,28.22783470153809,27.54409027099609,28.10717391967773,762305.0,-0.018121112896756664,-1.193545031497723,4.687491108265879,43.32552802447939,48.88341168813545,0.18082165490662305,0.31495202333513816,-0.45610271322397367,-1.3362020612212646,18.20556928879874,0.6837444305419993,0.06253079773806647,-0.30634307861328125,-0.8274400621547926,0.2147539049282301,-0.5668915703840369,-0.045794586842525575,0.7590798163916581,17.829406068787574,-29.021325207224233,0.26054849177075623,1,0.26813411712646484,0.053626060485839844,-0.9166836738586426,-1.8132572174072266,-2.0713367462158168,0,-0.07673630575484136,-2.4444830856780095,28.11387634277344,1.692267285342205,28.154096603393555,1.731697838231767,28.04014015197754,-0.07673630575484136
6261,2005-01-04,27.47705841064453,28.01332664489746,27.4033203125,27.86585235595703,1330378.0,-0.004613869717309149,-1.2749964433063024,0.7733310064608704,27.500025687293245,46.763160607732765,0.28920730721885235,0.4417335050720368,-0.24734765473075981,-1.1791540938862326,17.922892862126353,0.6100063323974609,-0.022979456559905742,-0.4189589500427253,-0.9722880227787307,0.13437012269328008,-0.695623486410728,-0.14229441367472262,0.8491083168512255,8.088356824995659,-31.465238426640816,0.27666453636800287,1,0.38209056854248047,0.18098926544189453,-0.6669845581054688,-1.6858940124511719,-2.1718883514404297,1,-0.07660407283353232,-1.193545031497723,27.604421615600586,-2.4444830856780095,28.11387634277344,1.692267285342205,28.154096603393555,-0.07660407283353232
6262,2005-01-05,26.94078826904297,27.7854118347168,26.90727233886719,27.47705841064453,1176575.0,-0.01951701428832031,-1.911110830087545,1.3793171114599685,25.58140560793295,44.40339320170223,0.7862603830823502,0.9690869122955306,0.36748978166356494,-0.613340378928747,17.72518965923823,0.8781394958496094,-0.09390028586666332,-0.9180253982543931,-1.6130476759616634,-0.2230031205471228,-1.26553653710803,-0.5705142594007562,1.330007673553041,2.380891086291474,-32.66711658330488,0.34751113885363566,1,0.6703367233276367,0.717259407043457,-0.13406610488891602,-1.1496238708496094,-0.871435165405277,2,-0.06966907407517542,-1.2749964433063024,27.47705841064453,-1.193545031497723,27.604421615600586,-2.4444830856780095,28.11387634277344,-0.06966907407517542
6263,2005-01-06,26.68606185913086,26.98100852966309,26.625732421875,26.98100852966309,1395122.0,-0.00945504665150465,1.4090870878250015,0.549996443306309,23.741029775312015,41.86547963722485,0.9918654651469367,1.1831057575748503,0.6873417279807192,-0.3393495136090934,17.642359894594573,0.3552761077880895,-0.17226809907470297,-1.108399581909179,-1.9758186985798645,-0.24098046523849348,-1.5421091402445235,-0.6746900235738345,1.4756521951668446,3.5713842134204103,-28.044031457836077,0.433709558335343,1,0.7842931747436523,0.9451732635498047,0.12066030502319336,-0.8948974609375,-0.6100063323974609,3,-0.0499874135008751,-1.911110830087545,26.94078826904297,-1.2749964433063024,27.47705841064453,-1.193545031497723,27.604421615600586,-0.0499874135008751
6264,2005-01-07,26.29726791381836,26.726282119750977,26.277156829833984,26.625732421875,1192984.0,-0.014569176499883985,-1.4363521609121668,1.1136403318739883,23.076958790647637,39.44313788483718,1.3056917928856038,1.5049284682341089,1.1246877558189503,0.06236229328892051,18.409248954874695,0.4491252899169922,-0.2070051541301936,-1.4056927680969231,-2.4853950725030707,-0.32599046369077556,-1.945543920299997,-0.8658416158938493,1.7108479772370728,1.0309792445026318,-30.729617549246655,0.5398511522030739,1,0.9987993240356445,1.1596794128417969,0.48264074325561523,-0.506103515625,-0.32176208496093395,4,-0.020902361020710192,1.4090870878250015,26.68606185913086,-1.911110830087545,26.94078826904297,-1.2749964433063024,27.47705841064453,-0.020902361020710192
6265,2005-01-10,26.143089294433594,26.397817611694336,26.143089294433594,26.18330955505371,1475977.0,-0.005862913968479155,-11.666666666666666,0.12244933511410487,22.297308122414677,35.97690240953984,1.3953857992451013,1.6135429078647014,1.317335532160378,0.22537534478988164,18.448271323940247,0.2547283172607422,-0.24763757148343757,-1.4784255981445327,-2.7625890037628906,-0.19426219252617472,-2.1205073009537116,-0.8363438953353537,1.6573115092752637,0.0,-32.567735751220596,0.6420817028091791,1,1.0859441757202148,1.2468242645263672,0.7641830444335938,-0.33516693115234375,-0.13406562805175426,0,0.0007692696053582804,-1.4363521609121668,26.29726791381836,1.4090870878250015,26.68606185913086,-1.911110830087545,26.94078826904297,0.0007692696053582804
6266,2005-01-11,25.94198989868164,26.20342063903809,25.86825180053711,26.14979362487793,1654097.0,-0.007692258305324717,1.1276660148564048,5.16664295537535,21.38231782149687,32.6697386968141,1.4411883957076483,1.74298180174641,1.5374239919288222,0.43337320787126643,18.6231056427814,0.3351688385009801,-0.29751216053766427,-1.5772988319396966,-3.0506899131134553,-0.10390775076593783,-2.313994372526576,-0.8406032913528172,1.6263872937286799,3.8462150696815507,-29.764372667388894,0.7366955405868801,1,1.1496248245239258,1.3105049133300781,1.045722484588623,-0.13406753540039062,-0.40890502929687145,1,-0.015762284654873393,-11.666666666666666,26.143089294433594,-1.4363521609121668,26.29726791381836,1.4090870878250015,26.68606185913086,-0.015762284654873393
6267,2005-01-12,26.50507164001465,26.50507164001465,25.9956169128418,26.042539596557614,1825802.0,0.021705418263292975,1.2028948453608095,-2.225812077210455,33.95178191531484,30.834923664917028,0.7123713895149812,1.0728243378080506,1.0019946489694576,-0.12182045212242087,17.792371815577958,0.5630817413330078,-0.32077459125739693,-0.911320590972899,-2.3651164908655176,0.5424753089197196,-1.6382185409192083,-0.18442264102658967,0.7912854896959587,57.22902614821589,19.914322823820996,0.7268979499463094,1,0.586543083190918,0.7474231719970703,0.6167078018188477,-0.6971492767333984,-1.025613784790039,2,-0.04527064092137967,1.1276660148564048,25.94198989868164,-11.666666666666666,26.143089294433594,-1.4363521609121668,26.29726791381836,-0.04527064092137967
6268,2005-01-13,26.277156829833984,26.57880783081055,26.19001388549805,26.50507164001465,898803.0,-0.008598913192016444,1.0714289343583046,-0.492754639175254,32.04904986809676,28.100600623665375,0.721965592896165,1.2107667719358872,1.2487844399394454,0.11669744313891783,16.85179027725457,0.3887939453125,-0.4178790895828648,-1.0427070617675795,-2.531226601293966,0.44581247775880684,-1.7869668315307727,-0.29844729200438636,0.7907034472088625,47.65624478998788,6.512119322928925,0.7442597697631934,1,0.7708864212036133,0.9753379821777344,0.9585795402526855,-0.4692344665527344,-1.2669334411621094,3,-0.007908151081260084,1.2028948453608095,26.50507164001465,1.1276660148564048,25.94198989868164,-11.666666666666666,26.143089294433594,-0.007908151081260084
6269,2005-01-14,26.89386558532715,26.89386558532715,26.303970336914066,26.44474029541016,1240274.0,0.0234693867181619,1.626862755923219,-1.9705840509485755,43.03600698026819,28.06843161875302,-0.09610786784926972,0.5215436149314137,0.6524551539918626,-0.48689183851164586,15.852049257383246,0.6167087554931641,-0.5119617464656336,-0.36298675537109304,-1.8088993771360506,1.0829258663938646,-1.0859430662535736,0.35996955551138754,-1.025613784790039,100.0,52.48455520021069,0.7229563108824797,1,0.04692363739013672,0.3586292266845703,0.35360193252563477,-1.0859432220458984,-1.5685863494873047,4,-0.030408795492751106,1.0714289343583046,26.277156829833984,1.2028948453608095,26.50507164001465,1.1276660148564048,25.94198989868164,-0.030408795492751106
6270,2005-01-18,26.63913726806641,27.041339874267575,26.3173770904541,26.89386558532715,1373939.0,-0.009471614128975014,1.6341394015732942,-0.5671653834230084,34.740263639496305,28.872902502331137,0.008152653340165017,0.7180564418530544,0.9094638064383176,-0.22338903544406108,15.532423706622298,0.723962783813473,-0.630172257663201,-0.5573848724365185,-2.000527481133041,0.885757736260004,-1.2789561767847815,0.16418643191174453,-0.7503731918334999,65.7142020954876,22.430122621621663,0.721571304348262,1,0.18769454956054332,0.613357543945309,0.74072170257568,-0.7909946441650426,-1.1261634826660192,1,-0.024911896827999436,1.626862755923219,26.89386558532715,1.0714289343583046,26.277156829833984,1.2028948453608095,26.50507164001465,-0.024911896827999436
6271,2005-01-19,26.18330955505371,26.71957778930664,26.10957336425781,26.54529190063477,1189106.0,-0.017111204031337812,-1.394734576059224,1.421052631578981,29.110091987231485,29.264978766697638,0.29185429606362234,1.10376728750267,1.3545424683161826,0.23790240630505366,15.326097221553564,0.6100044250488317,-0.7909829430320272,-0.9327722549438491,-2.4149536035745243,0.5494090936868261,-1.6738629292591867,-0.19168158062851148,-0.2484424468994142,17.948601028708786,-18.61174617534251,0.7410906743153369,1,0.2714862823486328,1.0490751266479492,1.4496006965637207,-0.09384632110595703,-0.19439697265625,2,-0.006656373530833148,1.6341394015732942,26.63913726806641,1.626862755923219,26.89386558532715,1.0714289343583046,26.277156829833984,-0.006656373530833148
6272,2005-01-20,25.88165855407715,26.27045440673828,25.640338897705078,26.169902801513672,1336942.0,-0.011520736152253908,1.5753296512692987,0.7962936617083644,25.470329156289935,29.45712314236185,0.47770393903230257,1.3288936315602449,1.6404209674340677,0.5433185190163954,15.713793003011725,0.6301155090332031,-0.8907078682049878,-1.142587280273439,-2.69364501299809,0.40847045245121194,-1.9181161466357644,-0.3670584139111135,1.1596813201904261,17.224802866602815,-10.954886156281837,0.775528866362325,1,0.4591808319091797,1.236769676208496,1.7763891220092773,0.20780467987060547,0.04022026062011719,3,-0.013467980962814652,-1.394734576059224,26.18330955505371,1.6341394015732942,26.63913726806641,1.626862755923219,26.89386558532715,-0.013467980962814652
6273,2005-01-21,25.84143829345703,26.33078384399414,25.640338897705078,25.975505828857425,2030625.0,-0.0015540063066700194,-1.5750076469458454,0.4651178179363953,25.47032915628992,29.72305318298877,0.43082007791976906,1.2917402617607365,1.6666694036091734,0.5932091488366638,16.019308599942516,0.6904449462890625,-0.9498879099011077,-1.091641902923584,-2.697553265857117,0.5142694600099489,-1.8945975843903504,-0.28868622145681755,1.1718815612792923,14.353979698527528,-7.301176487719079,0.8029556814667659,1,0.4994010925292969,1.243474006652832,2.007655143737793,0.24802494049072266,0.4022026062011719,4,-0.014007751198743201,1.5753296512692987,25.88165855407715,-1.394734576059224,26.18330955505371,1.6341394015732942,26.63913726806641,-0.014007751198743201
6274,2005-01-24,26.01572608947754,26.23023223876953,25.640338897705078,25.80121994018555,2041067.0,0.006744508337395372,-1.1999935979285743,-1.599985773225141,31.51326267718045,30.7470481335183,0.23735624160223168,1.0420601957399285,1.4849011568095207,0.43473394656828646,16.341334639362625,0.5898933410644531,-0.9615109861610627,-0.8355731964111328,-2.454012443994621,0.7828660511723555,-1.644792820202877,-0.026353572619388643,0.9701341461181592,26.794213426853773,4.462827144581979,0.8092196237917436,1,0.32511329650878906,0.9619321823120117,1.8333673477172852,0.07373714447021484,0.04022026062011719,0,-0.03864980348222358,-1.5750076469458454,25.84143829345703,1.5753296512692987,25.88165855407715,-1.394734576059224,26.18330955505371,-0.03864980348222358
6275,2005-01-25,26.20342063903809,26.458147048950195,26.00902366638184,26.12298011779785,1075581.0,0.007214657354363219,-1.9130429403833034,0.3750033344300131,35.38462077228394,32.30285957249465,0.0660673710247579,0.7936928283998483,1.2686300314167056,0.2590733839613897,17.009316532327208,0.4491233825683558,-0.9408156024800967,-0.5835265159606884,-2.1973016790226794,1.0302486471013026,-1.3904140974916857,0.22336106557030888,0.7555291697997966,52.17396683114456,26.882591090539805,0.8068875815309956,1,0.13741874694823863,0.7742376327514613,1.6456727981567347,-0.11395740509033558,-0.16758537292480824,1,-0.03351247210411845,-1.1999935979285743,26.01572608947754,-1.5750076469458454,25.84143829345703,1.5753296512692987,25.88165855407715,-0.03351247210411845
6276,2005-01-26,24.963298797607425,25.43923759460449,24.695165634155273,25.40572166442871,5304059.0,-0.04732671579462111,1.9210523360077543,-5.499999999999713,30.463586890979315,31.915282347568475,1.288233891821534,1.8999868335512282,2.4645275077304696,1.4961126149386814,18.217529223275243,1.508255004882816,-0.9182436494285113,-1.676844882965085,-3.395318573663044,0.041628807732873696,-2.5360817283140626,-0.8176080376161075,1.9692787930078062,15.209074877476372,-12.444119332369585,0.8592368453489785,1,0.9049539566040004,1.541772842407223,2.885794639587399,1.1261644363403285,1.5953998565673793,2,0.022019324939765106,-1.9130429403833034,26.20342063903809,-1.1999935979285743,26.01572608947754,-1.5750076469458454,25.84143829345703,0.022019324939765106
6277,2005-01-27,25.02362823486328,25.231433868408203,24.768901824951172,24.963298797607425,1779258.0,0.0024167253592957127,-1.0597103665010406,-0.13636148079169153,32.92010252712109,32.01206597634896,1.1126717149339669,1.6886591342361328,2.3643010588978832,1.4340904228321065,19.103181956562654,0.46253204345703125,-0.8781936104964494,-1.465689849853515,-3.1962593351091577,0.2648796354021279,-2.3309745924813363,-0.6004051072256935,1.8194528774935534,18.63108697298525,-11.569765455186243,0.8652847426278206,1,0.8446245193481445,1.4814434051513672,2.825465202331543,1.0658349990844727,1.9908981323242188,3,0.038574915614728145,1.9210523360077543,24.963298797607425,-1.9130429403833034,26.20342063903809,-1.1999935979285743,26.01572608947754,0.038574915614728145
6278,2005-01-28,24.923078536987305,25.231433868408203,24.72197723388672,25.11077308654785,1381994.0,-0.0040181902053632035,1.375,-3.111160290863288,34.99266996251036,31.118361863264752,1.1185763035308298,1.6176770463055448,2.4296619191010613,1.530525929480234,19.937794264930204,0.5094566345214844,-0.8176471431451233,-1.4046886444091804,-3.083364873999969,0.27398758518160804,-2.2440267592045764,-0.5653505296137844,1.8340859562414664,12.927697417533079,-20.096990039859936,0.8393381147953951,1,0.9451742172241211,1.5819931030273438,2.9260149002075195,1.1663846969604492,1.816610336303711,4,0.04007531718955515,-1.0597103665010406,25.02362823486328,1.9210523360077543,24.963298797607425,-1.9130429403833034,26.20342063903809,0.04007531718955515
6279,2005-01-31,25.67385482788086,25.6872615814209,24.876155853271484,25.05714607238769,1916353.0,0.03012373811603397,1.520831913121571,-3.2857041237323115,45.46632630420472,32.310146603787906,0.1972891368430716,0.7111908467766241,1.646508888671466,0.7868095404126301,20.119246835832502,0.8111057281494141,-0.8209775453030055,-0.5319112777709947,-2.0062540307566437,0.9424314752146543,-1.2690826542638192,0.20526009872182982,1.0008297109849735,55.51330181432637,17.554796156621727,0.7371713764928247,1,0.033516883850097656,0.8312168121337891,2.2104310989379883,0.41560840606689453,1.085943222045902,0,0.022193241941937725,1.375,24.923078536987305,-1.0597103665010406,25.02362823486328,1.9210523360077543,24.963298797607425,0.022193241941937725
6280,2005-02-01,25.48616027832031,25.921878814697266,25.325279235839844,25.80121994018555,2632263.0,-0.00731072722888193,1.1445859130208227,-0.5108726916213402,45.58440416265418,34.14062573439043,0.22823590451183406,0.771614887588342,1.7996264729376072,0.9794738925293736,21.662211766356958,0.5965995788574219,-0.8017154921285226,-0.6136927604675328,-1.9641121794984429,0.7367266585633772,-1.288902469982986,0.06151694904792038,1.1093435043571027,64.4808139923592,21.289970975424453,0.6752097095154543,2,0.09049606323242543,1.0189113616943395,2.3880705833435094,0.603302955627445,1.3942985534668004,1,0.02235668557189574,1.520831913121571,25.67385482788086,1.375,24.923078536987305,-1.0597103665010406,25.02362823486328,0.02235668557189574
6281,2005-02-02,25.372203826904297,25.53308486938477,25.28506088256836,25.48616027832031,2380151.0,-0.0044713071789377334,1.3870766406608062,0.36169800583596756,37.98008408187682,35.53059850390009,0.24030840092906303,0.7586942832402173,1.891447738676085,1.095861341064051,23.14173489772663,0.2480239868164098,-0.8865039039808167,-0.6224064826965332,-1.8427181756671729,0.5979052102741065,-1.232562329181853,-0.012250636211213362,1.1472864298322278,54.189993864192,12.247169213050263,0.6101558464853207,2,0.2044525146484375,1.1328678131103516,2.4634828567504883,0.717259407043457,1.1328678131103516,2,0.02615584533911397,1.1445859130208227,25.48616027832031,1.520831913121571,25.67385482788086,1.375,24.923078536987305,0.02615584533911397
6282,2005-02-03,25.0638484954834,25.41242408752441,24.97670555114746,25.39901733398437,1654395.0,-0.012153273461169456,1.4074021382315869,2.9412010845914978,37.34265444845537,36.84974575858514,0.4698695656990175,0.9689002105941569,2.16433593215465,1.4010260915142112,23.836098939748123,0.4357185363769496,-0.9291824342834829,-0.8369148254394538,-2.039406332008493,0.3655766811295855,-1.4381605787239735,-0.23566907215493416,1.3826687763498775,28.491608567241144,-12.202705372656702,0.6012457532845205,2,0.5128078460693359,1.44122314453125,2.755080223083496,1.0256147384643555,1.501552581787113,3,0.05964168507325529,1.3870766406608062,25.372203826904297,1.1445859130208227,25.48616027832031,1.520831913121571,25.67385482788086,0.05964168507325529
6283,2005-02-04,25.352094650268555,25.39901733398437,25.016925811767575,25.07055282592773,2396411.0,0.011500474671202188,1.0357195481960235,-0.8400000000000195,32.73275993184805,36.9852454535482,0.1172392289345261,0.6066982045098754,1.849723917318876,1.1127315446170662,24.07487175055468,0.3820915222167969,-0.9003872635850456,-0.48197031021118164,-1.6485038841942092,0.684563263771846,-1.0652370972026937,0.10129647678033038,1.0243685560576026,45.51289534162623,11.811410808318158,0.5832667869915134,2,0.2245616912841797,1.1529769897460938,2.4115309715270996,0.7373685836791992,1.1395702362060547,4,0.06557374212474931,1.4074021382315869,25.0638484954834,1.3870766406608062,25.372203826904297,1.1445859130208227,25.48616027832031,0.06557374212474931
6284,2005-02-07,25.74759292602539,25.79451560974121,25.211322784423828,25.278356552124023,1457031.0,0.015600220857989289,1.0714322007201482,1.6666666666666456,40.320262618163234,37.533650103090345,-0.3579341949796486,0.17698218501379515,1.4332085166998567,0.7234444549805872,23.477388719971422,0.5831928253173828,-0.814716722615529,-0.058988285064696555,-1.2052973329948884,1.0873207628654953,-0.6321428090297907,0.5141662389003976,0.5616183774139323,81.56042967007909,49.76405868663682,0.5731545239650957,2,-0.4390707015991211,0.7574787139892578,2.0160326957702637,0.3418703079223633,0.42901420593262074,0,0.03853159983210808,1.0357195481960235,25.352094650268555,1.4074021382315869,25.0638484954834,1.3870766406608062,25.372203826904297,0.03853159983210808
6285,2005-02-08,26.16320037841797,26.223529815673828,25.640338897705078,25.707372665405273,2037039.0,0.01614160413311816,1.023259276414829,0.9714245066357743,49.77974562217528,39.67988996211212,-0.8714937521427544,-0.24985135239214173,1.001844418492908,0.31235367944534076,22.36314596366985,0.58319091796875,-0.7136123648599444,0.3556136131286607,-0.7919729047478441,1.5032001310051655,-0.2181796458095917,0.9294068720669131,0.08144909824999047,95.16135200666977,59.06814809704228,0.5737932589382518,2,-0.6904468536376953,0.29829978942871094,1.6021013259887695,-0.07373714447021484,0.1474742889404297,1,0.02280293170865,1.0714322007201482,25.74759292602539,1.0357195481960235,25.352094650268555,1.4074021382315869,25.0638484954834,0.02280293170865
6286,2005-02-09,25.53308486938477,26.08275985717773,25.472753524780273,26.055946350097656,2005115.0,-0.024084037882192044,1.1162827630473329,-1.147059438876909,46.43836732371137,41.18191938395548,-0.16992363773658425,0.36686886714790035,1.61309454735569,0.941869155192407,20.901884311437286,0.6904468536376953,-0.6826046060829505,-0.254056644439693,-1.4061222765701693,0.8980089876907833,-0.8300894605049294,0.3219761716255434,0.690444946289059,44.623715953158865,5.889992738281464,0.5760328160652376,2,-0.06033134460449574,0.821161270141598,2.232216835021969,0.5563783645629847,0.6167087554931605,2,0.05276972873802244,1.023259276414829,26.16320037841797,1.0714322007201482,25.74759292602539,1.0357195481960235,25.352094650268555,0.05276972873802244
6287,2005-02-10,25.3051700592041,25.74088859558105,25.16440010070801,25.573305130004886,1544301.0,-0.008926254361608543,-1.0975613141421585,0.5128223835406662,44.7229620286901,42.263062946864345,0.11412971619301615,0.5273167376050303,1.8206193753516544,1.1714916461432061,20.323006710524297,0.5764884948730398,-0.6950531737519832,-0.4219763755798347,-1.5411251992558057,0.6971724480961363,-0.9815507874178202,0.1375980362581508,0.9183597564697266,23.88888537609411,-17.18809485474727,0.5595744118379863,2,0.2446727752685547,0.9351186752319336,2.453428268432617,1.1027021408081055,0.9518775939941371,3,0.0474172502300223,1.1162827630473329,25.53308486938477,1.023259276414829,26.16320037841797,1.0714322007201482,25.74759292602539,0.0474172502300223
6288,2005-02-11,26.06935310363769,26.13638687133789,25.25824737548828,25.37890625,1984379.0,0.030198692308555986,1.130076824672726,-2.574996443306255,50.47281435192344,42.81933939661087,-0.5256304851908276,-0.2669176756053915,1.0192218744718282,0.4091959842173303,19.64253559526411,0.8781394958496094,-0.5507296876358936,0.3525968551635721,-0.7487689739591943,1.4539626842863385,-0.19808605939780932,0.9032797697249535,0.09304214477539574,85.44307558766658,40.801335615806636,0.5506829145613825,2,-0.46923542022704723,-0.20110034942626598,1.5652332305908239,0.42901420593262074,0.06703376770019887,4,0.019028012381465675,-1.0975613141421585,25.3051700592041,1.1162827630473329,25.53308486938477,1.023259276414829,26.16320037841797,0.019028012381465675
6289,2005-02-14,26.0760555267334,26.20342063903809,25.84814262390137,26.06935310363769,1138982.0,0.0002570997089594851,1.7179315074488923,0.00970737003202239,48.84003713215263,43.18107639322181,-0.5244304026955824,-0.3562973428953242,0.9767765640216268,0.4124665693274636,19.644463060605027,0.35527801513671875,-0.4203364555078295,0.4001897811889634,-0.5700896892687695,1.3704692516466963,-0.08494995403990302,0.8853295164178299,-1.380889892578125,86.07589921644401,40.6359747114513,0.48513973522886694,2,-0.4759378433227539,-0.20780277252197266,1.4747395515441895,0.42231178283691406,-0.20109939575195312,0,0.015938352306203774,1.130076824672726,26.06935310363769,-1.0975613141421585,25.3051700592041,1.1162827630473329,25.53308486938477,0.015938352306203774
6290,2005-02-15,25.975505828857425,26.10957336425781,25.76770210266113,26.0760555267334,1690198.0,-0.003856016404509055,3.079965400680778,-15.001992031864027,61.63328224247931,45.80920952217764,-0.3879660402664875,-0.3246599067898792,1.0396780373603356,0.5277505038754846,20.02918378460652,0.3418712615966797,-0.29262150860364144,0.33282165527344176,-0.5391660933526445,1.204809403899528,-0.10317221903959961,0.7688155295864831,-1.2501750946044972,78.06445572799066,27.610811788654736,0.4359938743130425,2,-0.3753881454467809,-0.10725307464599965,1.4010014533996547,0.5228614807128871,-0.09384727478027699,1,0.007741959075814098,1.7179315074488923,26.0760555267334,1.130076824672726,26.06935310363769,-1.0975613141421585,25.3051700592041,0.007741959075814098
6291,2005-02-16,26.00902366638184,26.156496047973636,25.62693023681641,25.82132911682129,1172845.0,0.0012903632270051535,1.1944578370388783,-1.8666843712655374,61.39536545695414,48.48173296756639,-0.3594514343170161,-0.392002451776964,0.9700701877925475,0.5105957678050252,20.144979695800373,0.5295658111572266,-0.2704540190784215,0.37505378723144744,-0.4774511968782029,1.2275587713410978,-0.05119870482337774,0.8013062792862726,-1.2541311340332086,81.29036284800623,25.70382904238255,0.426252492054826,2,-0.38879585266113637,-0.1407709121704137,1.3004498481750453,0.7105550765991175,-0.27483940124512074,2,0.011597936348778148,3.079965400680778,25.975505828857425,1.7179315074488923,26.0760555267334,1.130076824672726,26.06935310363769,0.011597936348778148
6292,2005-02-17,25.53308486938477,26.06935310363769,25.45264434814453,25.935285568237305,1495669.0,-0.018298987424593238,-1.1904768356835693,-2.1428469808750905,56.49073187482525,51.12150762789719,0.21238264100917092,0.05953553709353443,1.4064537318389831,1.0027579892981642,19.614375251736423,0.6167087554931605,-0.2449894343932506,-0.08345632553100302,-0.9288631696632095,0.7619505186012034,-0.5061597475971062,0.3392470965351002,-0.7492217749023489,29.078001303620738,-30.58664277051527,0.42270342206610245,2,0.1608800888061488,0.3351678848266566,1.6389698982238734,1.3473739624023402,-0.43571853637696023,3,0.02415331945387522,1.1944578370388783,26.00902366638184,3.079965400680778,25.975505828857425,1.7179315074488923,26.0760555267334,0.02415331945387522
6293,2005-02-18,25.47945785522461,25.53978729248047,25.218027114868164,25.42583084106445,992190.0,-0.002100295143907971,2.692326212572229,-0.13333396563744368,47.57119598580084,51.92716689096803,0.31958369571768586,0.08922820243052598,1.4097944035240388,1.069036241305298,19.332596966222237,0.3217601776123047,-0.16725431292488935,-0.11898431777954244,-0.9596040293716825,0.7216353938125977,-0.5392941735756125,0.3013255380165276,-0.6672036098510752,26.53059249366074,-32.26874292810237,0.42030985579606917,2,0.2145071029663086,0.3887948989868164,1.6925969123840332,1.6691350936889648,-0.04022026062012074,4,0.03051830232777819,-1.1904768356835693,25.53308486938477,1.1944578370388783,26.00902366638184,3.079965400680778,25.975505828857425,0.03051830232777819
6294,2005-02-22,25.010223388671875,25.499568939208984,25.010223388671875,25.27165412902832,1120633.0,-0.018416187236751425,-2.74359610403823,-4.87498221653119,44.44446423482477,51.33435784792909,0.7523391420545558,0.5051709132158244,1.8172828499777367,1.5395450657594552,19.147481492447962,0.4893455505371094,-0.0671015329580662,-0.5379436492919929,-1.393620766204247,0.3177334676202612,-0.96578220774812,-0.11010509083586584,-0.17014581542504814,0.0,-55.681414167302016,0.4278385584561278,2,0.5965986251831055,0.8580293655395508,2.140045642852783,2.2422714233398438,0.3217601776123047,1,0.04502812570543058,2.692326212572229,25.47945785522461,-1.1904768356835693,25.53308486938477,1.1944578370388783,26.00902366638184,0.04502812570543058
6295,2005-02-23,25.325279235839844,25.33868789672852,24.89626693725586,25.17110252380371,1027694.0,0.012597082491900835,3.8887905324943413,-0.5897420931674753,49.47681901195733,51.671963591067524,0.3418765305049867,0.12749024187989733,1.4543223146253048,1.2252538045033319,19.577011722587237,0.4424209594726598,0.045779286797017704,-0.1789807319641099,-0.9815602422864487,0.6235987783582289,-0.5802704871252793,0.22230902319705947,-0.4579348012771902,34.04240506233314,-20.925985469397062,0.40128975516117027,2,0.2245645523071289,0.542973518371582,1.7713627815246582,1.927215576171875,-0.3485736846923828,2,0.02170467263254139,-2.74359610403823,25.010223388671875,2.692326212572229,25.47945785522461,-1.1904768356835693,25.53308486938477,0.02170467263254139
6296,2005-02-24,25.51297378540039,25.613525390625,25.07055282592773,25.325279235839844,1393630.0,0.007411351630623786,1.793084840219404,1.2173988346343696,55.14593303212988,52.830071480338624,0.16877803131789904,-0.017826572952735376,1.2130011192439412,1.0310744307072355,18.021563520653842,0.5429725646972692,0.09709515658425971,-0.01876993179321218,-0.779927733773075,0.7423878701866506,-0.3993488327831436,0.36180896919671923,-0.6189078267482273,52.57131707951596,-5.508838366080006,0.380578900989931,2,0.03687000274658203,0.1943979263305664,1.5266895294189453,1.7395210266113281,-0.5429725646972656,3,0.01445087396623812,3.8887905324943413,25.325279235839844,-2.74359610403823,25.010223388671875,2.692326212572229,25.47945785522461,0.01445087396623812
6297,2005-02-25,25.98891258239746,25.98891258239746,25.40572166442871,25.53978729248047,1244750.0,0.018654775448772698,1.5970076994619296,2.3928520618661464,56.99557229529094,53.554822362935,-0.22347276441433195,-0.44031601697248135,0.6692756709502703,0.5480345021432136,16.11441940150244,0.58319091796875,0.0737785093425174,0.40890464782714986,-0.3388919797526455,1.1567012754069452,0.035006334037252174,0.7828029616170475,-1.0926456451416016,100.0,38.66417292211501,0.37389831378989774,2,-0.4390687942504883,-0.41225624084472656,0.854677677154541,1.2635822296142578,-0.8848419189453125,4,-0.009801422681812055,1.793084840219404,25.51297378540039,3.8887905324943413,25.325279235839844,-2.74359610403823,25.010223388671875,-0.009801422681812055
6298,2005-02-28,25.921878814697266,26.03583526611328,25.65374565124512,25.98891258239746,797362.0,-0.002579321758371611,3.7500207476258347,-0.14925404826921362,52.063476005000624,53.9129822376959,-0.2006596679633006,-0.3105395149442103,0.677799659831166,0.610609213470866,14.019757463406313,0.3820896148681605,0.11629447552448013,0.29193086624145437,-0.4026554775368858,0.9865172100197945,-0.055362305647715715,0.6392240381306245,-0.9994688034057617,90.0000334749323,29.932714056605462,0.34729317188917,2,-0.39549732208251953,-0.34522247314453125,0.8077549934387207,1.2166595458984375,-0.7440719604492152,0,-0.031807589549487925,1.5970076994619296,25.98891258239746,1.793084840219404,25.51297378540039,3.8887905324943413,25.325279235839844,-0.031807589549487925
6299,2005-03-01,26.243640899658203,26.371004104614254,25.86154937744141,25.86154937744141,1312328.0,0.012412760944569445,-1.6666633387578371,-5.699985773225157,50.97402867349739,52.72862073003124,-0.5544568923340734,-0.6191711927828578,0.3017891781502584,0.2812902783074165,12.866070267007373,0.5094547271728445,0.20070685084289863,0.5852036476135254,-0.1617335108072453,1.332140806034296,0.21173506840314005,0.9586722268239107,-1.2956106758117691,91.36366752157004,34.25931026359386,0.3734685792103854,3,-0.6100053787231445,-0.6669845581054688,0.4692349433898926,0.8948974609375,-0.6904468536376918,1,-0.030651360766950297,3.7500207476258347,25.921878814697266,1.5970076994619296,25.98891258239746,1.793084840219404,25.51297378540039,-0.030651360766950297
6300,2005-03-02,26.055946350097656,26.17660713195801,25.90847206115723,26.0760555267334,788709.0,-0.007152001137273323,1.4242319730295223,-0.052629214380560174,57.09090156598389,52.25034696436788,-0.3957714902692686,-0.40749340589744065,0.44187655434736683,0.47331791921273236,12.141141609475989,0.335168838500973,0.18971310940661112,0.36901979446411204,-0.39355177352779336,1.1315913624560174,-0.01226598953184066,0.7503055784600647,-1.0509971710205086,75.77319814435405,16.384148317462426,0.38128578399595214,3,-0.42231082916259766,-0.4792900085449219,0.6033024787902832,1.0825920104980469,-0.7775897979736328,2,-0.02778493531135029,-1.6666633387578371,26.243640899658203,3.7500207476258347,25.921878814697266,1.5970076994619296,25.98891258239746,-0.02778493531135029
6301,2005-03-03,26.03583526611328,26.156496047973636,25.85484504699707,26.0760555267334,1099300.0,-0.0007718423930628271,1.9999905154834026,2.0000948496632835,60.50094817987293,52.69592655381762,-0.41511052771867085,-0.3532256027035885,0.4148939775928717,0.5075362203861182,11.280745426458004,0.30165100097656605,0.1871324994066086,0.3157271385192857,-0.4469364336353294,1.0783907106739008,-0.06560464755802187,0.6970589245965932,-0.9762438900146506,65.2776405591147,1.3403063199781542,0.3813317860773068,3,-0.40219974517822266,-0.5027503967285156,0.6234135627746582,1.1027030944824219,-0.18099021911621094,3,-0.040679690286115844,1.4242319730295223,26.055946350097656,-1.6666633387578371,26.243640899658203,3.7500207476258347,25.921878814697266,-0.040679690286115844
6302,2005-03-04,26.558698654174805,26.58551025390625,26.06935310363769,26.12298011779785,898803.0,0.020082451080110086,1.1095979045510678,-10.833309622042016,57.55693667157589,53.80545329668152,-0.8685258642645977,-0.7993389936155957,-0.14758115923299187,-0.000819185296645486,10.218395406786664,0.5496749877929688,0.1323288363355779,0.7638480186462395,-0.02069921344591208,1.5483952507383911,0.3715744026001637,1.1561216346923153,-1.4466507689355481,97.12249213429324,34.42227080537373,0.3922736160460766,3,-0.81781005859375,-0.9049549102783203,-0.3720364570617676,0.1072530746459961,-0.6234130859375,4,-0.05981834630372407,1.9999905154834026,26.03583526611328,1.4242319730295223,26.055946350097656,-1.6666633387578371,26.243640899658203,-0.05981834630372407
6303,2005-03-07,27.0145263671875,27.24914360046387,26.61232566833496,26.66595268249512,1791789.0,0.017163028917497103,-1.794116785572332,0.7999973735127435,62.7272731975803,55.836876514765464,-1.2110608352260712,-1.1849907629543779,-0.6368117481580455,-0.43356118616726746,9.44816524499586,0.690444946289066,0.0862971920423341,1.1365541458129869,0.210091117969462,2.0630171736565117,0.6733226318912244,1.5997856597347493,-1.8140707398282245,83.17309928400803,22.461885440839197,0.4632315139217631,3,-0.9418210983276367,-1.028965950012207,-0.8278641700744629,-0.3485746383666992,-1.722763061523434,0,-0.07071957056614686,1.1095979045510678,26.558698654174805,1.9999905154834026,26.03583526611328,1.4242319730295223,26.055946350097656,-0.07071957056614686
6304,2005-03-08,26.739688873291016,27.11507606506348,26.712875366210934,27.0145263671875,1726001.0,-0.010173692855496741,-1.448975088554662,-0.7884631168845462,59.895828187643566,56.99454420095283,-0.7432613772389018,-0.8769802715132471,-0.39882725494415183,-0.13507516738983583,9.500202969370733,0.40220069885254617,0.09433180002065811,0.8121118545532227,-0.1882490680426514,1.8124727771490967,0.3119313932552856,1.3122923158511597,-1.3753382080833738,63.461575291307526,4.741139233739759,0.5001804612979376,3,-0.5798406600952148,-0.6770391464233398,-0.5530266761779785,-0.07373714447021484,-2.084743499755856,1,-0.05841062797866181,-1.794116785572332,27.0145263671875,1.1095979045510678,26.558698654174805,1.9999905154834026,26.03583526611328,-0.05841062797866181
6305,2005-03-09,26.75979804992676,26.88045883178711,26.558698654174805,26.61232566833496,1866826.0,0.0007520348023133394,-1.5263197304380383,-0.5365802878676549,59.756072171070684,57.50678188305736,-0.6017669691041441,-0.896042741333698,-0.45112912055977006,-0.12443571617932392,10.257360895914397,0.3217601776123047,0.16257425527309977,0.8023911476135304,-0.2611388654699027,1.8659211606969635,0.2706261410718156,1.3341561541552451,-1.244663949898623,64.90381853151932,8.664962479925045,0.5317650065417159,3,-0.4323654174804723,-0.6870927810668981,-0.6535763740539586,-0.09384632110596058,-2.8422222137451207,2,-0.0450901760041329,-1.448975088554662,26.739688873291016,-1.794116785572332,27.0145263671875,1.1095979045510678,26.558698654174805,-0.0450901760041329
6306,2005-03-10,26.88045883178711,27.141889572143555,26.75979804992676,26.75979804992676,1376773.0,0.0045090318557421405,-5.333317525806103,0.8181924002172407,69.28980639523763,58.87280789416254,-0.5677562906881235,-0.9597952414978153,-0.6164264941529218,-0.21301295082131588,10.912772813473683,0.3820915222167933,0.2972794709962905,0.8556832313537583,-0.26389481591159125,1.975261278619108,0.29589420772108355,1.4154722549864331,-1.2266039717241135,68.74997979144763,8.700560461754534,0.5597890236326744,3,-0.42901420593261363,-0.8077535629272461,-0.839594841003418,-0.2145071029663086,-2.533868789672855,3,-0.05960100196535867,-1.5263197304380383,26.75979804992676,-1.448975088554662,26.739688873291016,-1.794116785572332,27.0145263671875,-0.05960100196535867
6307,2005-03-11,26.50507164001465,27.04804229736328,26.42463111877441,26.85364532470703,2034503.0,-0.013965058934505725,-1.4473663520540716,-2.8888730813614294,63.44463919149692,60.13738158155101,-0.12454993220825017,-0.5163803981934727,-0.29549642820960287,0.19720308723753632,10.86083114953067,0.6234111785888707,0.3850694500268901,0.4203009605407715,-0.6649858295072875,1.5055877505888304,-0.12234243448325799,0.962944355564801,-0.7235936807195813,9.756131414216068,-52.28048408731688,0.5426433950240301,3,0.04692268371582031,-0.43236637115478516,-0.46420764923095703,0.16088008880615234,-2.0713367462158203,4,-0.024532157537575983,-5.333317525806103,26.88045883178711,-1.5263197304380383,26.75979804992676,-1.448975088554662,26.739688873291016,-0.024532157537575983
6308,2005-03-14,26.56540107727051,26.994415283203125,26.47825813293457,26.625732421875,1062602.0,0.00227614692294531,-3.3999934963050884,0.17308060606391215,72.8346256023292,62.56633679586565,-0.0938671831299196,-0.5666965459951676,-0.41437846501799314,0.1732631688396502,11.54075711369537,0.5161571502685547,0.4387440991090372,0.4558279991149945,-0.6504450163111386,1.5621010145411276,-0.09730850859807205,1.008964506828061,-0.6665098666819382,19.626113548731116,-48.18162216215711,0.5531365077130665,3,-0.013406753540042615,-0.4926958084106481,-0.52453708648682,0.10055065155028942,-2.5539779663085973,0,-0.02371940507129544,-1.4473663520540716,26.50507164001465,-5.333317525806103,26.88045883178711,-1.5263197304380383,26.75979804992676,-0.02371940507129544
6309,2005-03-15,26.49166488647461,26.74639129638672,26.49166488647461,26.679357528686523,935651.0,-0.002775647564342343,-1.7142929729180427,3.1110303183587553,68.43221769429235,63.82648303234437,0.020954698005432704,-0.48509874854887514,-0.39996230492750584,0.2762653384660112,12.376588786166979,0.2547264099121094,0.44917089157178225,0.36131134033202983,-0.7578494443042132,1.4804721249682729,-0.19826905198609168,0.9208917326501513,-0.4847534846960109,9.345831671320752,-60.14155612184955,0.5595803923181208,3,0.060329437255859375,-0.4189596176147461,-0.45080089569091797,0.1742868423461914,-2.2992515563964844,1,-0.04529355123403955,-3.3999934963050884,26.56540107727051,-1.4473663520540716,26.50507164001465,-5.333317525806103,26.88045883178711,-0.04529355123403955
6310,2005-03-16,26.17660713195801,26.49836730957031,26.129682540893555,26.484960556030273,1005019.0,-0.0118927125141709,1.200006828890786,1.6428636756262196,60.08147819762814,63.7798752565394,0.39663895524297743,-0.16253580283784785,-0.13268486898193643,0.6180908207857669,12.841765848186101,0.36868476867675426,0.48965020235204904,0.03619852066040252,-1.080715798799389,1.153112840120194,-0.522258639069495,0.5946556803903,-0.07031715428459151,4.635868909792922,-64.22394705444793,0.558457159729896,3,0.4826412200927699,-0.10390186309814808,-0.2698101997375524,0.4893445968627894,-2.6411228179931676,2,-0.058130595411088004,-1.7142929729180427,26.49166488647461,-3.3999934963050884,26.56540107727051,-1.4473663520540716,26.50507164001465,-0.058130595411088004
6311,2005-03-17,26.3106746673584,26.404521942138672,26.01572608947754,26.06265068054199,899400.0,0.005121654411686993,-1.2745034590493194,-0.8043497086586132,55.454559563780094,63.546277800117636,0.3415778423671547,-0.2875906036575344,-0.30985404819019635,0.5139830369025589,13.008037681568318,0.3887958526611328,0.5185619957101615,0.15518350601196218,-0.9624071775187488,1.2727741895426732,-0.40361183575339155,0.7139788477773159,0.9384689331054723,28.571534150852408,-34.8477076116438,0.5587953417653553,3,0.3217601776123047,-0.23796939849853516,-0.3435478210449219,0.35527706146240234,-2.7684860229492188,3,-0.09095543392301109,1.200006828890786,26.17660713195801,-1.7142929729180427,26.49166488647461,-3.3999934963050884,26.56540107727051,-0.09095543392301109
6312,2005-03-18,26.14979362487793,26.53858757019043,26.0023193359375,26.3106746673584,1280403.0,-0.006114668077290331,-1.3529328077795353,-0.648651142760457,53.744502779241905,62.54819219808005,0.48987107631142024,-0.08236104705248337,-0.17754452930005726,0.705048743311913,12.979563501196573,0.5362682342529297,0.5329665025770076,-0.036532974243165484,-1.1151694264156866,1.0421034779293556,-0.5758512003294278,0.5027852518430969,1.074681625366214,14.86492202159402,-43.32519228090622,0.5393182260862611,3,0.42231082916259766,-0.0770883560180664,-0.23629379272460938,0.5161581039428711,-2.8891468048095703,4,-0.06895670415724331,-1.2745034590493194,26.3106746673584,1.200006828890786,26.17660713195801,-1.7142929729180427,26.49166488647461,-0.06895670415724331
6313,2005-03-21,26.25704765319824,26.43133354187012,26.06935310363769,26.14979362487793,860464.0,0.004101524847915927,-1.6999857732251913,-0.6666666666666445,50.23696746375022,61.474985450980796,0.2948787128088384,-0.13531051915844472,-0.30450101304912636,0.622915633413232,12.569687563588216,0.361980438232429,0.5417375076158422,0.031841564178463955,-0.9942931948473088,1.0579763232042367,-0.48122581533442244,0.5449089436913503,0.9185413604736397,34.23436586791303,-18.943271790498486,0.5130673795128858,3,0.3150568008422887,-0.18434238433837535,-0.36198186874389293,0.40890407562256215,-2.54727745056152,0,-0.0694408900605138,-1.3529328077795353,26.14979362487793,-1.2745034590493194,26.3106746673584,1.200006828890786,26.17660713195801,-0.0694408900605138
6314,2005-03-22,26.13638687133789,26.739688873291016,26.08275985717773,26.404521942138672,1355291.0,-0.0045953674401642,-2.4999898380179597,-2.5000000000000826,51.456314702652676,60.55279017671213,0.3586804821832672,0.07804699571718032,-0.1928170888621139,0.7616146332029885,12.022531095097943,0.6569290161132848,0.5242446725783125,-0.14512739181518697,-0.9998133315842139,0.70955854795384,-0.5724703616997004,0.2822155780693265,0.992271355224613,18.181865212600297,-30.81001548111897,0.42734296988451365,3,0.4357175827026367,-0.06368160247802734,-0.40220165252685547,0.5295648574829102,-2.500350952148441,1,-0.08130288898907789,-1.6999857732251913,26.25704765319824,-1.3529328077795353,26.14979362487793,-1.2745034590493194,26.3106746673584,-0.08130288898907789
6315,2005-03-23,25.874956130981445,26.13638687133789,25.82132911682129,26.0760555267334,1317847.0,-0.01000255856493848,-1.0434847154008882,0.7499928866126049,47.3214518215728,58.11186189074937,0.5379701479854937,0.40345494342613364,0.06138426058503654,1.0351440732712192,11.066145290526974,0.31505775451660156,0.4334885470173617,-0.43404197692871094,-1.1887625759385116,0.32067862208108977,-0.8114022764336113,-0.056681677423810584,1.2086485399560587,5.839434250288171,-39.394922388831716,0.3773602995049011,3,0.5597295761108398,0.19774913787841797,-0.14077091217041016,0.7909955978393555,-1.5015525817871094,2,-0.06502591897687215,-2.4999898380179597,26.13638687133789,-1.6999857732251913,26.25704765319824,-1.3529328077795353,26.14979362487793,-0.06502591897687215
6316,2005-03-24,25.88165855407715,26.129682540893555,25.88165855407715,25.90847206115723,454250.0,0.00025903128344539894,-17.499928866126048,0.13333459794754882,36.38810191782331,55.10557997145229,0.4187214143947351,0.4487998730009899,0.05386430139557419,1.0318183916742356,10.676337181909625,0.2547264099121094,0.36702477037372105,-0.445773792266845,-1.1336818440351628,0.24213425950147283,-0.7897278181510039,-0.10181976638268608,1.126209583613381,6.569259686179215,-30.775512931719767,0.34395402588415974,3,0.5262136459350586,0.19104671478271484,-0.14747333526611328,0.7842931747436523,-1.3741874694824183,3,-0.09065007310911732,-1.0434847154008882,25.874956130981445,-2.4999898380179597,26.13638687133789,-1.6999857732251913,26.25704765319824,-0.09065007310911732
6317,2005-03-28,25.73418426513672,25.948692321777344,25.714075088500977,25.86825180053711,793483.0,-0.005698023124456886,-1.692326212572229,4.999999999999337,20.615334510001574,49.30343651674923,0.49768228970753725,0.6073512960270442,0.18063794954739976,1.1827023877199423,10.900094133221883,0.2346172332763672,0.28971890714677073,-0.5805116653442397,-1.3033549396159785,0.14233160892749908,-0.9419333024801091,-0.2190900282083703,1.202491531301657,1.9606967977579284,-28.364888100076637,0.36142163713586956,3,0.4960489273071289,0.33852100372314453,0.010056018829345703,0.931767463684082,-1.1328659057617188,0,-0.08517836035304749,-17.499928866126048,25.88165855407715,-1.0434847154008882,25.874956130981445,-2.4999898380179597,26.13638687133789,-0.08517836035304749
6318,2005-03-29,25.09736633300781,25.67385482788086,25.07055282592773,25.606821060180664,1664987.0,-0.024745992550913587,-1.142857626762672,3.7999857732252362,17.678060646100832,43.66408573361684,1.0106397748201275,1.2429588037534494,0.7962760581761579,1.815943544764142,11.570651652984383,0.6636314392089879,0.14104129519244069,-1.176103973388674,-2.067640956925697,-0.2845669898516512,-1.6218724651571854,-0.7303354816201626,1.7415014067955745,1.6064302920325229,-23.5144617338649,0.4457684917685107,3,0.807754516601566,0.9753389358520543,0.6837425231933629,1.5685853958129918,-0.006702423095699572,1,-0.07318375516254128,-1.692326212572229,25.73418426513672,-17.499928866126048,25.88165855407715,-1.0434847154008882,25.874956130981445,-0.07318375516254128
6319,2005-03-30,25.43923759460449,25.48616027832031,25.10407066345215,25.10407066345215,1132269.0,0.013621798281959752,-1.2799959026655225,-0.6578934560334739,26.93208306068007,39.98081960728928,0.5629862196735722,0.8830059197434856,0.4168794567280436,1.4694502138767298,12.260678269768718,0.3887939453125,0.038073249075200266,-0.7940125465393102,-1.7606325510015495,0.1726074579229291,-1.2773225487704316,-0.3107025443081888,1.2227986538113278,34.59119834503678,13.903492388640544,0.48331000223112025,3,0.46588325500488637,0.6334676742553746,0.34187126159668324,1.2267141342163121,-0.6770401000976491,2,-0.06798424620770005,-1.142857626762672,25.09736633300781,-1.692326212572229,25.73418426513672,-17.499928866126048,25.88165855407715,-0.06798424620770005
6320,2005-03-31,25.33198356628418,25.593414306640625,25.2984676361084,25.445941925048828,1129434.0,-0.004216086583626932,-2.2592553561454722,-0.340004780223536,22.823513028760885,36.35514777006492,0.6010361664167654,0.9836750803920218,0.49280006419297706,1.5637051676628104,12.900547598096345,0.29494667053222656,-0.11448684940880227,-0.8650684356689453,-1.9106426980166518,0.18050582667876114,-1.3878555668427985,-0.3422813044950921,1.1709043398828278,24.683543164010345,9.65918757531448,0.5227871311738528,3,0.5731372833251953,0.7407217025756836,0.40555381774902344,1.333968162536621,-0.3351669311523402,3,-0.06694886891336715,-1.2799959026655225,25.43923759460449,-1.142857626762672,25.09736633300781,-1.692326212572229,25.73418426513672,-0.06694886891336715
6321,2005-04-01,24.97670555114746,25.459346771240234,24.963298797607425,25.385610580444336,1885623.0,-0.014024879425927783,-1.2769193055567924,3.5881968969153264,22.98575834359322,32.93750949943728,0.8350005119984552,1.323388167495235,0.8266652074835683,1.899933027924206,13.894768915259837,0.49604797363280895,-0.2575159168589032,-1.1673899650573745,-2.3461482896757815,0.011368359561032548,-1.756769127366578,-0.578010802748171,1.3829488469956175,1.360548167934143,-13.738236470836558,0.589379162309204,4,0.8747882843017578,1.1295156478881871,0.7323427200317383,1.6892461776733398,0.18769454956055043,4,-0.02415458678958593,-2.2592553561454722,25.33198356628418,-1.2799959026655225,25.43923759460449,-1.142857626762672,25.09736633300781,-0.02415458678958593
6322,2005-04-04,24.970001220703125,25.10407066345215,24.73538589477539,24.97670555114746,949524.0,-0.00026842332871346297,1.820474658378749,0.01639581312038212,21.256028354658483,29.717405153982646,0.7339326975083829,1.2700866861505062,0.8211618753137913,1.886712614320949,14.282668234852377,0.3686847686767578,-0.35595839606430246,-1.0946594238281264,-2.36624292219631,0.17692407454005732,-1.73045117301222,-0.4588676746440328,1.2220905053756752,24.99979675953401,10.041031500117116,0.6357917491840919,4,0.7675361633300781,1.022263526916504,0.6586065292358398,1.6959505081176758,-0.30165100097656605,0,-0.0185234326590622,-1.2769193055567924,24.97670555114746,-2.2592553561454722,25.33198356628418,-1.2799959026655225,25.43923759460449,-0.0185234326590622
6323,2005-04-05,25.10407066345215,25.18450927734375,24.92978286743164,24.92978286743164,750370.0,0.005369220512406958,-1.923055035731092,-25.996301564722618,25.531957829481442,26.836921056963625,0.46836791963238866,1.038812611892265,0.6774875906193714,1.734580160622567,13.619887488505103,0.2547264099121094,-0.44870015139407116,-0.8650671958923333,-2.1231683540004163,0.3930339622157497,-1.4941177749463748,-0.23601661683829178,0.8840822462441729,42.96882988703001,26.172328700604005,0.6290505790540407,4,0.3318157196044922,0.8881940841674805,0.4591794013977051,1.5417709350585938,-0.3686847686767578,1,-0.020026724383351957,1.820474658378749,24.970001220703125,-1.2769193055567924,24.97670555114746,-2.2592553561454722,25.33198356628418,-0.020026724383351957
6324,2005-04-06,25.17780685424805,25.42583084106445,25.117475509643555,25.17110252380371,730380.0,0.0029372204924220657,-4.411719416874425,0.0384670102980166,30.749373763426263,24.995579050502897,0.2730742940669195,0.8875707676609856,0.5891866716065266,1.6453810654242282,12.71687956717536,0.32176017761230113,-0.5302002147204767,-0.713236904144285,-1.9638258274430704,0.5373520191545005,-1.3385313657936777,-0.08794244249489225,0.6349586733593391,51.56250694669867,31.8551627595467,0.625294461649392,4,0.25472736358642223,0.8144578933715785,0.3737120628356898,1.4680347442626918,-0.6234130859375,2,-0.0034611014708471055,-1.923055035731092,25.10407066345215,1.820474658378749,24.970001220703125,-1.2769193055567924,24.97670555114746,-0.0034611014708471055
6325,2005-04-07,25.55319404602051,25.613525390625,25.13758659362793,25.231433868408203,813921.0,0.014909447591902714,1.1515108403712757,47.99288762444167,36.64301137472005,25.023902323491427,-0.17070630007053467,0.43969642262075226,0.19724560835862448,1.2451042725996935,11.966502812120774,0.4759387969970703,-0.6051898040476296,-0.27751951217651083,-1.4665468775910213,0.9115078532379997,-0.8720331948837661,0.3169941705307444,0.10873833299039859,93.12964000712466,71.46423882035799,0.5945136827072559,4,-0.21115493774414418,0.43907070159911754,0.05195188522338512,1.0591316223144496,-1.1194591522216832,3,-0.030954899418409787,-4.411719416874425,25.17780685424805,-1.923055035731092,25.10407066345215,1.820474658378749,24.970001220703125,-0.030954899418409787
6326,2005-04-08,25.278356552124023,25.73418426513672,25.264949798583984,25.727481842041016,485727.0,-0.01075550451350682,1.0289898102672588,-1.3958386437060815,35.22726684842496,26.647450361094023,0.010675767826452187,0.6201497512516525,0.49197324019585054,1.4928802284650402,10.699891924401033,0.4692344665527344,-0.6900028122350719,-0.47225189208984375,-1.5763381202827418,0.6318343361030543,-1.0242950061862928,0.07979122200660527,-0.5429706573486328,54.36238919294654,30.52162887013527,0.5520431140964497,4,-0.04357147216796875,0.7139081954956055,0.32678937911987305,1.226715087890625,-0.4960479736328125,4,-0.011137587857487863,1.1515108403712757,25.55319404602051,-4.411719416874425,25.17780685424805,-1.923055035731092,25.10407066345215,-0.011137587857487863
6327,2005-04-11,25.85484504699707,26.03583526611328,25.365501403808594,25.48616027832031,1410637.0,0.022805616088384717,-1.197806870804241,-0.8208951420769516,44.11763064957967,29.58518036148056,-0.6111678795965254,-0.00795777346890958,-0.05946107413999968,0.894655408819073,10.086638679481489,0.7574787139892578,-0.7325656692686913,0.13674793243408345,-0.9106338881606177,1.1841297530287846,-0.38694297786326715,0.660438842731434,-1.0994831848144528,83.63637931331805,58.58593507414975,0.5236909102973507,4,-0.4692344665527344,0.1374197006225586,-0.2714848518371582,0.6502265930175781,-0.9518756866455114,0,-0.02670466386605752,1.0289898102672588,25.278356552124023,1.1515108403712757,25.55319404602051,-4.411719416874425,25.17780685424805,-0.02670466386605752
6328,2005-04-12,25.935285568237305,26.049243927001953,25.372203826904297,25.76099967956543,1195521.0,0.003111235866779083,2.3666619244084033,0.4727233221415703,47.02380112267636,31.81759347948015,-0.6260900202136064,-0.14548446584397468,-0.11015461280299732,0.7960436820517955,9.449849339741935,0.6770401000976562,-0.7450849909894472,0.24869422912597727,-0.7268148970539592,1.2242033553059137,-0.23906033396399096,0.7364487922159455,-1.1287047698974604,87.76966930391083,59.29541995258319,0.48775456308996856,4,-0.5429706573486328,0.05697917938232422,-0.23796939849853516,0.5697860717773438,-0.7172584533691406,1,-0.048849870774600235,-1.197806870804241,25.85484504699707,1.0289898102672588,25.278356552124023,1.1515108403712757,25.55319404602051,-0.048849870774600235
6329,2005-04-13,25.291763305664066,25.82803153991699,25.22472953796387,25.80792236328125,644602.0,-0.024812615264254267,1.1686789943161193,-2.96156540010504,42.24598035431622,33.975645404541844,-0.0063552427925905874,0.4253425894025078,0.5320466989442778,1.4148993993354573,8.673478421117201,0.710556030273434,-0.7272344405854021,-0.33483295440673544,-1.2474282508451005,0.5777623420316296,-0.7911306026259162,0.12146469381244529,-0.4106227196044969,16.91169547943324,-13.829794729716884,0.4562976482191817,4,0.10055160522460582,0.6468744277954066,0.7373695373535121,1.2133083343505824,-0.10725402832031605,2,-0.021998363821635003,2.3666619244084033,25.935285568237305,-1.197806870804241,25.85484504699707,1.0289898102672588,25.278356552124023,-0.021998363821635003
6330,2005-04-14,24.65494537353516,25.3051700592041,24.65494537353516,25.3051700592041,1719288.0,-0.02517886651209844,-1.0000000000000109,1.25973704437284,36.03054920718636,35.425066611607754,0.5859433645932555,0.9932402970801526,1.166167447172601,2.023418417995437,9.041146032695902,0.6502246856689418,-0.654358963742645,-0.895567798614497,-1.8669221534251577,0.0757865561961637,-1.3812449760198255,-0.4098906212091684,1.3942985534667933,0.0,-32.40290823441037,0.48567717740533034,4,0.6971492767333949,1.2434720993041957,1.4563035964965785,1.8501262664794886,0.2681331634521449,3,-0.004078354411303775,1.1686789943161193,25.291763305664066,2.3666619244084033,25.935285568237305,-1.197806870804241,25.85484504699707,-0.004078354411303775
6331,2005-04-15,23.91757583618164,24.40021705627441,23.85724449157715,24.39351463317871,2192185.0,-0.029907571328266602,1.219187159188814,0.7319605168595397,31.763137114334597,36.592523140460656,1.293277854028247,1.625471122651362,1.895889611178422,2.735085228132597,10.078585299505246,0.7977008819580114,-0.6454539906418049,-1.513282394409181,-2.6634820874608813,-0.3630827013574809,-2.088382240935033,-0.9381825478833292,2.103782119750978,2.752343072241718,-32.11739602002352,0.5750998465258508,4,1.0356683731079102,1.581991195678711,2.2824931144714355,2.587495803833008,1.0457229614257848,4,0.021580743013109194,-1.0000000000000109,24.65494537353516,1.1686789943161193,25.291763305664066,2.3666619244084033,25.935285568237305,0.021580743013109194
6332,2005-04-18,24.346590042114254,24.39351463317871,23.897464752197266,23.91757583618164,1863544.0,0.017937194340724716,-1.1142857142857143,-0.9014062493738129,42.13482944007494,38.437286652748824,0.856615341947979,1.1114220514141415,1.4739962770263126,2.277999583276756,10.91391721158293,0.4960498809814453,-0.6069036440739239,-0.9941080093383832,-2.188855204033029,0.20063918535626257,-1.5914816066857078,-0.3967344119910585,1.5882033752441451,22.324164077271842,-16.061104116212856,0.5973735973473232,4,0.6066541671752965,1.1060533523559606,1.9154849052429235,2.158481597900394,0.4357185363769567,0,0.017896491279610682,1.219187159188814,23.91757583618164,-1.0000000000000109,24.65494537353516,1.1686789943161193,25.291763305664066,0.017896491279610682
6333,2005-04-19,24.433734893798828,24.52087783813477,23.93098258972168,24.31977653503418,2242011.0,0.0035793452608283705,3.0930235635872005,0.26562840388215064,38.8724175910928,39.3398470780451,0.7424614342147784,0.9282681659586522,1.3858392880679062,2.1662160633528558,11.688970441035822,0.5898952484130895,-0.5405925633804145,-0.8157975196838372,-1.9942810400686746,0.3626860007010002,-1.4050392798762559,-0.22655575949141848,1.4179565665283214,29.251785610591774,-9.216286979394148,0.5892417601924181,4,0.5195093154907227,0.9920949935913086,1.878614902496338,2.0713367462158203,0.24802398681640625,1,0.019204369229356866,-1.1142857142857143,24.346590042114254,1.219187159188814,23.91757583618164,-1.0000000000000109,24.65494537353516,0.019204369229356866
6334,2005-04-20,24.011423110961914,24.594615936279297,23.43493461608887,24.40021705627441,2286467.0,-0.017283963531260826,1.9827512620130305,-3.4117194168744565,36.338433148588706,39.306005052919396,1.0973168377035414,1.2471631735093212,1.7894607235307163,2.5618255217920733,12.146424305454156,1.1596813201904261,-0.4783134454179532,-1.1318611145019517,-2.3559647782893016,0.09224254928539821,-1.7439129463956249,-0.5198092826082785,1.7604904706152347,30.824380801638146,-8.99956063724203,0.6120518318936745,4,0.7306661605834961,1.079239845275879,2.300926685333252,2.4936485290527344,0.8446216583251953,2,0.050251249096326944,3.0930235635872005,24.433734893798828,-1.1142857142857143,24.346590042114254,1.219187159188814,23.91757583618164,0.050251249096326944
6335,2005-04-21,24.192413330078125,24.39351463317871,23.6628475189209,24.07175254821777,2477416.0,0.007537671477438668,1.794868146980823,-0.3103463500785049,41.58274211885756,40.012168971856354,0.7856165081952433,0.9841140325567324,1.5780996044665798,2.3553424755570163,13.223436441772613,0.7306671142578125,-0.4343949206526787,-0.8667437553405755,-2.1102367661001864,0.3767492554190355,-1.4884902607203792,-0.24499724996077177,1.4392815135697283,65.31783351178511,19.776388148102562,0.6217465053798049,4,0.5496759414672852,0.8948984146118164,2.119936466217041,2.3126583099365234,1.1596813201904297,3,0.041008556431704424,1.9827512620130305,24.011423110961914,3.0930235635872005,24.433734893798828,-1.1142857142857143,24.346590042114254,0.041008556431704424
6336,2005-04-22,23.535484313964844,24.132083892822266,23.23383331298828,24.132083892822266,2212772.0,-0.02715433996394767,2.0112343745004635,-4.944436540680527,36.48991404991459,39.1646449052269,1.3067373347321052,1.5349594798134696,2.216711579967516,2.984947541017519,14.537444790243608,0.9585800170898438,-0.438548081009813,-1.4063640594482436,-2.7608613631594316,-0.05186675573705557,-2.0836127113038394,-0.7291154075926478,1.9644049160294692,22.167464208723345,-24.899470087890037,0.6772486518555948,4,1.1060543060302734,1.4512767791748047,2.8304924964904785,2.9695873260498047,1.8501262664794922,4,0.058957538519788466,1.794868146980823,24.192413330078125,1.9827512620130305,24.011423110961914,3.0930235635872005,24.433734893798828,0.058957538519788466
6337,2005-04-25,23.54218864440918,23.689661026000977,23.327680587768555,23.569000244140625,2179953.0,0.00028486052612719526,1.700004979406597,0.044940695035007514,34.92884749880372,37.820761169241045,1.0476560585062238,1.428875515103627,2.1987379557864877,2.951430099055443,16.301238810148405,0.3619804382324219,-0.49299987503641063,-1.2900599479675279,-2.7268442187744633,0.1467243228394075,-2.008452083370994,-0.571667812564062,1.776416112224652,22.66014616464968,-23.89553768437697,0.7183921354034669,4,0.988743782043457,1.4445724487304688,2.8103814125061035,2.9193115234375,2.1048526763916016,0,0.060364402590739275,2.0112343745004635,23.535484313964844,1.794868146980823,24.192413330078125,1.9827512620130305,24.011423110961914,0.060364402590739275
6338,2005-04-26,23.26064682006836,23.72988128662109,23.173503875732425,23.548891067504886,1349622.0,-0.011959033571319222,-1.4057996115447962,10.750729174077104,32.21393307734502,36.70608924957759,1.0168324697890938,1.6503752102289369,2.4408709246775118,3.191726537365234,17.24016012882801,0.5563774108886648,-0.5360625170035469,-1.4797657966613755,-3.071628375353807,0.11209678203105611,-2.2756970860075896,-0.6838345073151615,1.8911762210738274,6.132024824446262,-38.14663210542179,0.7959312893462156,4,0.9786901473999023,1.6959495544433594,3.061758041381836,3.093599319458008,2.3729877471923864,1,0.0654178609130518,1.700004979406597,23.54218864440918,2.0112343745004635,23.535484313964844,1.794868146980823,24.192413330078125,0.0654178609130518
6339,2005-04-27,23.70977020263672,23.74328804016113,22.865148544311523,23.09306335449219,2786515.0,0.019308292931083715,1.5686262476358546,-2.1395287282544295,33.12882793022679,36.38367577435986,0.3572754430599723,1.1225972926600853,1.9565289421882461,2.7046209757035378,18.348010400021995,0.8781394958496058,-0.6528666160167198,-0.9441690444946289,-2.563846744264623,0.6755086552753653,-1.754007894379626,-0.1343301946096318,1.2442209219644909,55.263046234637535,16.454694961249068,0.8098388498849977,4,0.020112037658691406,1.0926485061645508,2.6126346588134766,2.5305185317993164,1.7763900756835902,2,0.04099528041273137,-1.4057996115447962,23.26064682006836,1.700004979406597,23.54218864440918,2.0112343745004635,23.535484313964844,0.04099528041273137
6340,2005-04-28,23.63603591918945,23.85724449157715,23.46174621582031,23.595813751220703,2463393.0,-0.003109869172796542,-1.5651953385951096,0.06522088750880908,34.39491415516406,36.67609544556313,0.30315825111395256,1.1201937850740293,1.996703208888139,2.7395587162123967,19.65746019627316,0.3954982757568395,-0.8072767491902084,-0.9331059455871618,-2.580656692866828,0.7144448016925047,-1.756881319226995,-0.10933057194732854,1.0672940957769974,60.84662297757255,23.014100004283165,0.8237753736398327,4,0.09384632110596058,0.8647317886352575,2.6863689422607457,2.3361186981201207,1.5752868652343786,3,0.05161647470281472,1.5686262476358546,23.70977020263672,-1.4057996115447962,23.26064682006836,1.700004979406597,23.54218864440918,0.05161647470281472
6341,2005-04-29,24.373403549194336,24.40021705627441,23.69636535644531,23.72317886352539,3184972.0,0.031196755349581995,1.0000000000000202,16.165828907436936,36.34115545051035,36.03235389116706,-0.40538053985268263,0.35343146111377166,1.2325713581729154,1.9682517494511842,19.968862409671758,0.7641811370849609,-0.8869556922479518,-0.16557321548462056,-1.8037697927612584,1.4726233617920172,-0.9846715041229395,0.6535250731536983,0.10934468929352192,98.25326968333236,63.479368569394296,0.8190982886383184,4,-0.6435213088989258,0.12401199340820312,1.8802919387817383,1.5987510681152344,1.0658340454101527,4,0.04015405969457109,-1.5651953385951096,23.63603591918945,1.5686262476358546,23.70977020263672,-1.4057996115447962,23.26064682006836,0.04015405969457109
6342,2005-05-02,24.50747108459473,24.608020782470703,24.2862606048584,24.39351463317871,1907701.0,0.005500566842451704,1.042559631916697,0.17525703641777582,36.96450014905959,35.82036306427448,-0.5746586677382339,0.19282170139846855,1.0880889356699583,1.8020713389747698,19.76444685569987,0.3217601776123047,-0.8828360185142365,-0.00837917327880433,-1.6339661566498442,1.6172078100922356,-0.8211726649643225,0.8044143184067138,-1.6423225402832067,94.23080500827912,63.42748964159181,0.8127934916855192,5,-0.7708864212036168,-0.050274848937991834,1.732817649841305,1.4646835327148402,0.710556030273434,0,0.03583150186400097,1.0000000000000202,24.373403549194336,-1.5651953385951096,23.63603591918945,1.5686262476358546,23.70977020263672,0.03583150186400097
6343,2005-05-03,24.601318359375,24.82923126220703,24.373403549194336,24.46725082397461,2431319.0,0.0038293332860142026,-1.833321477687675,1.1764804338365382,42.993200544451945,36.559781663814846,-0.71770909399687,0.0625871622780032,0.9864313783600984,1.6717284514256008,19.586629296109496,0.4558277130126953,-0.7833175144554474,0.11060571670532227,-1.4920693824745257,1.7132808158851702,-0.6907318328846017,0.9119432662952462,-1.7013123703002933,88.39596210712361,53.52894539697711,0.8013375495899232,5,-0.7541284561157227,-0.14412212371826172,1.5501508712768555,1.3708362579345703,0.21450614929198863,1,0.04250678545555586,1.042559631916697,24.50747108459473,1.0000000000000202,24.373403549194336,-1.5651953385951096,23.63603591918945,0.04250678545555586
6344,2005-05-04,25.09066390991211,25.12417984008789,24.581207275390625,24.701868057250977,1771650.0,0.01989102955332589,1.3823587254430194,2.9,54.55821025368836,38.00150034546271,-1.1598337620268495,-0.45705511039270164,0.5099278959474418,1.1459005354641079,19.78000111001902,0.5429725646972656,-0.7666809192858288,0.6043084144592292,-0.9909581939873284,2.199575022905787,-0.1933248897640496,1.401941718682508,-2.1134889099121104,97.98392370759781,56.281360412417385,0.7976333042232795,5,-1.0959997177124023,-0.6334676742553711,0.8982491493225098,0.8814907073974609,-0.234619140625,2,0.02164034635744083,-1.833321477687675,24.601318359375,1.042559631916697,24.50747108459473,1.0000000000000202,24.373403549194336,0.02164034635744083
6345,2005-05-05,24.76219749450684,25.204620361328125,24.621427536010746,25.00351905822754,1487911.0,-0.01309118071106552,-1.2307737204975908,-0.6206896551724047,59.66256256417892,40.57623906926985,-0.8292480454107007,-0.2012023395363407,0.8375276011148749,1.4412769699895485,20.36010541254844,0.5831928253173793,-0.7485246654820372,0.31539182662964294,-1.2060216027947526,1.8368052560540384,-0.4453148880825566,1.0760985413418425,-1.656202204101568,70.66657392887885,23.044123175460903,0.7607067147121981,5,-0.7273130416870153,-0.3050012588501012,1.2267155647277797,1.2099571228027308,0.09384727478026988,3,0.029236612944956608,1.3823587254430194,25.09066390991211,-1.833321477687675,24.601318359375,1.042559631916697,24.50747108459473,0.029236612944956608
6346,2005-05-06,24.99681663513184,25.144290924072266,24.83593559265137,24.970001220703125,1068569.0,0.009474891744847946,-1.0909226123114395,-0.11111901487489978,57.784919854872896,43.11580266438865,-0.9328802118113018,-0.48274584108384744,0.5986992933975408,1.1711711292778517,21.24104001266757,0.38209342956542613,-0.6710993595366403,0.564087963104253,-0.9298923344563832,2.0580682606648892,-0.1829021856760633,1.3110781118845694,-1.7229313390527388,77.3722961255287,25.453038130652544,0.746990148780318,5,-0.9619321823120153,-0.5396203994751012,0.9920964241027797,0.9753379821777308,-0.2212123870849645,4,0.008581338672961625,-1.2307737204975908,24.76219749450684,1.3823587254430194,25.09066390991211,-1.833321477687675,24.601318359375,0.008581338672961625
6347,2005-05-09,25.16440010070801,25.16440010070801,24.66835021972656,24.936485290527344,945646.0,0.006704192298656153,3.352941176470515,8.499395405077603,58.582668556406105,46.045662162062115,-0.9455929799422762,-0.7427911741033384,0.4134239339478363,0.9595103077693672,22.33884384976998,0.4960498809814524,-0.6320496384724699,0.7661936759948773,-0.6172409323941288,2.1496282843838834,0.07447637180037603,1.4579109801893786,-1.7360559994089897,95.16127921945352,38.706899619236296,0.6917173041945024,5,-1.1295156478881871,-0.7072038650512731,0.8144574165344203,0.807754516601559,-0.603302001953125,0,0.010921678752387365,-1.0909226123114395,24.99681663513184,-1.2307737204975908,24.76219749450684,1.3823587254430194,25.09066390991211,0.010921678752387365
6348,2005-05-10,24.66835021972656,24.99681663513184,24.574504852294922,24.99681663513184,1013970.0,-0.0197123666368465,1.5714152986742667,-1.4411806549337705,57.58511531866512,48.76302742744416,-0.25575661191825105,-0.3652500938550922,0.8878140388871394,1.413823621842461,23.528227994228775,0.5898952484130895,-0.5087325419875057,0.3334905624389606,-0.8560332580063204,1.5230143828842415,-0.2612713477836799,0.928252472661601,-1.0979040176252077,14.893359405742226,-42.95227519308037,0.5947619102226411,5,-0.3351669311523402,-0.21115398406982067,1.196550846099857,1.3038043975830114,0.0,1,0.022282677611007884,3.352941176470515,25.16440010070801,-1.0909226123114395,24.99681663513184,-1.2307737204975908,24.76219749450684,0.022282677611007884
6349,2005-05-11,24.73538589477539,24.78230857849121,24.199115753173828,24.701868057250977,2378510.0,0.00271747702832692,8.15794833395732,-0.10204342347468873,56.43879353085292,51.212347358076244,-0.18104832917676106,-0.5018346807588046,0.7890780298283744,1.3058737417055397,25.307971755457515,0.5831928253173828,-0.3653963237356095,0.42834510803222514,-0.6909001029215993,1.5475903189860496,-0.1312774974446853,0.9879677135091356,-1.0342057599358974,53.333434501701525,-3.4196673875699304,0.5596226054769119,5,-0.2848930358886719,-0.27818965911865234,0.9786896705627441,1.2367687225341797,-0.09384727478026988,2,0.0032519651900231317,1.5714152986742667,24.66835021972656,3.352941176470515,25.16440010070801,-1.0909226123114395,24.99681663513184,0.0032519651900231317
6350,2005-05-12,24.55439376831055,24.90296936035156,24.433734893798828,24.715274810791016,1326500.0,-0.00731713373038867,-1.333345979475294,-4.7998634268478995,63.62004152796816,54.24333470001601,0.1608248355483255,-0.34652857267532156,0.9416639678242866,1.4494073890417027,25.971372591739733,0.4692344665527308,-0.16945966639121224,0.2523805618286161,-0.8611734559917359,1.3659345796489681,-0.30439644708156166,0.8091575707387939,-0.7329384153519669,36.805529484061275,-23.317688765778925,0.5567770089101761,5,0.14747428894042613,-0.09719753265381215,1.1580057144165004,1.4177608489990199,0.12736511230468395,3,0.012285011139874458,8.15794833395732,24.73538589477539,1.5714152986742667,24.66835021972656,3.352941176470515,25.16440010070801,0.012285011139874458
6351,2005-05-13,24.433734893798828,24.66835021972656,24.32648086547852,24.55439376831055,1907254.0,-0.004913942313144903,-1.0399945368873924,0.7499881443543802,61.56520603137415,56.976746464717614,0.3251328967145142,-0.1952270507898426,1.0325772526713486,1.5323821131330035,25.54763286605693,0.34186935424803977,-0.0005563872867213604,0.10591373443603658,-0.9939666052714458,1.205794074143519,-0.4440264354177046,0.6558539042897777,-0.5016263401706809,24.3057023792351,-38.881001859841,0.5499401698537416,5,0.26813316345214844,0.023461341857910156,1.23341703414917,1.5384197235107422,0.4022006988525426,4,0.01728388546916171,-1.333345979475294,24.55439376831055,8.15794833395732,24.73538589477539,1.5714152986742667,24.66835021972656,0.01728388546916171
6352,2005-05-16,24.78230857849121,24.80912208557129,24.46725082397461,24.47395324707031,1064541.0,0.014266082782982581,-1.1250066688402145,-2.555595953208933,69.40170050540442,59.91102423815679,0.021953412085313317,-0.5370172435450584,0.6408391167132024,1.1489460272334782,24.983988531068007,0.37538719177246094,0.18323531026884154,0.4327014923095689,-0.6858467800878678,1.5512497647070056,-0.12657264388915124,0.991975628508289,-0.748399080247065,73.10921154880712,2.5937137358606748,0.5592741361987187,5,-0.08044052124023438,-0.32511234283447266,0.8312163352966309,1.1898460388183594,0.00670433044433949,0,-0.0002705288905229253,-1.0399945368873924,24.433734893798828,-1.333345979475294,24.55439376831055,8.15794833395732,24.73538589477539,-0.0002705288905229253
6353,2005-05-17,24.90296936035156,24.9163761138916,24.45384407043457,24.63483428955078,1174934.0,0.00486882735231009,2.1363571696478227,0.8695652173912828,66.60448632740328,61.24949935745844,-0.05746095448650479,-0.6542662799206731,0.4628310770882358,0.9946268212541902,24.603781214721877,0.46253204345703125,0.3161716256928848,0.5299005508422816,-0.6154412182587592,1.6752423199433224,-0.04277033370823702,1.1025714353928002,-0.7754029930606947,98.13083863624831,24.62494577120897,0.5726708845505198,5,-0.20110130310058238,-0.44577312469482067,0.7859683036804235,1.0691852569580114,-0.4759387969970703,1,-0.01372813244275084,-1.1250066688402145,24.78230857849121,-1.0399945368873924,24.433734893798828,-1.333345979475294,24.55439376831055,-0.01372813244275084
6354,2005-05-18,25.218027114868164,25.31857681274414,24.9163761138916,24.95659637451172,1116008.0,0.012651413169154635,-1.3529365818822912,0.9749964433063154,70.62932679895596,62.46802871687811,-0.3939839271775618,-0.9215413195884636,0.10176487665865608,0.6476150487495822,23.284346264152703,0.4156074523925817,0.4516596052167614,0.7846281051635735,-0.40669660320285317,1.9759528135300002,0.18896575098036195,1.380290459346785,-1.0042964280543174,89.86492202159398,14.148090602349939,0.5956623541832127,5,-0.4591808319091797,-0.8714370727539062,0.47426271438598633,0.7675333023071289,-1.045724868774414,2,-0.02179698247756756,2.1363571696478227,24.90296936035156,-1.1250066688402145,24.78230857849121,-1.0399945368873924,24.433734893798828,-0.02179698247756756
6355,2005-05-19,25.18450927734375,25.41912651062012,25.05044364929199,25.218027114868164,568372.0,-0.0013291221145785848,-1.4444486598250934,-0.12820924378944296,62.95499037026789,63.04248099636645,-0.3288426831448703,-0.8536545633319648,0.08728791553188131,0.6512283717260914,21.964595524004874,0.3686828613281321,0.5409440952605067,0.7015054702758796,-0.5295265299554686,1.9325374705072278,0.0859894701602073,1.317021470391552,-0.8602939779368732,78.52760093635247,5.427607599867926,0.6155160001156738,5,-0.37538814544677734,-1.0423717498779297,0.48096704483032227,0.801051139831543,-1.1462726593017614,3,-0.02155970765080939,-1.3529365818822912,25.218027114868164,2.1363571696478227,24.90296936035156,-1.1250066688402145,24.78230857849121,-0.02155970765080939
6356,2005-05-20,24.923078536987305,25.030332565307614,24.74208831787109,24.802419662475586,890897.0,-0.010380616810017895,-1.3888809851250463,-3.599840664656006,56.37857528427214,62.797581743907116,-0.08825235162196066,-0.509037247263791,0.2928066076493643,0.8744017465789824,20.09600608599307,0.4424209594726598,0.5194838494918734,0.3706950187683091,-0.789880217304848,1.5312702548414663,-0.20959259926826945,0.9509826368048877,-0.46747389223483893,48.6111056223644,-20.91478643180296,0.5802876180365791,5,-0.11395740509033203,-0.7809410095214844,0.7021775245666504,1.0289659500122106,-0.4156074523925746,4,-0.009682578178050405,-1.4444486598250934,25.18450927734375,-1.3529365818822912,25.218027114868164,2.1363571696478227,24.90296936035156,-0.009682578178050405
6357,2005-05-23,24.963298797607425,25.13758659362793,24.85604476928711,24.85604476928711,868371.0,0.0016137757845777756,-4.25,0.8889029402466307,55.64850916407235,62.582403282285696,-0.1788016476830805,-0.4609666553170406,0.20809057908856232,0.793521877660158,18.04683155848452,0.2815418243408203,0.4971623566932948,0.3398597717285199,-0.7308331326609085,1.4105526761179483,-0.19548668046619255,0.8752062239232323,-0.3920715289508401,52.77778875527102,-13.767921378065893,0.5353464521947139,5,-0.15417766571045277,-0.8211612701416051,0.26310682296752574,0.5898952484130824,-0.3351669311523473,0,-0.005102018206354253,-1.3888809851250463,24.923078536987305,-1.4444486598250934,25.18450927734375,-1.3529365818822912,25.218027114868164,-0.005102018206354253
6358,2005-05-24,24.78230857849121,24.86945152282715,24.574504852294922,24.86945152282715,1008301.0,-0.0072502524840011295,5.769261075118193,-0.8124911082657292,44.67592241923833,61.27541760321741,0.022410201143092223,-0.16878601184276576,0.3396196061217154,0.9305676952013329,15.901099021782967,0.38879394531250355,0.46367607928272037,0.08278646469116069,-0.7753123968502713,0.9408853262325927,-0.3462629660795571,0.5118358954618785,0.6368179321289098,24.60317281092972,-36.397486095474676,0.429049430770716,5,0.09049510955810902,-0.6401710510253906,0.4206352233886719,0.7708854675292969,-0.3954982757568395,1,0.0002705288905231473,-4.25,24.963298797607425,-1.3888809851250463,24.923078536987305,-1.4444486598250934,25.18450927734375,0.0002705288905231473
6359,2005-05-25,24.681758880615234,24.75549507141113,24.42703056335449,24.65494537353516,1072895.0,-0.004057317644863945,2.769261075118347,-0.3076956750130918,48.492495901753564,59.59457920030467,0.12801508419332208,0.008765717717462707,0.39089703450693847,0.9867843705532344,13.396469384802923,0.3552780151367223,0.4064649667341875,-0.06636266708374094,-0.787626682420651,0.6549013482531691,-0.42699467475219777,0.2942693405847159,0.7204751968383825,25.675774400935296,-32.693484092188235,0.3606320076684558,5,0.19104480743408558,-0.5396213531494141,0.5077781677246094,0.8714351654052734,0.03351593017578125,2,-0.010320509105240738,5.769261075118193,24.78230857849121,-4.25,24.963298797607425,-1.3888809851250463,24.923078536987305,-0.010320509105240738
6360,2005-05-26,24.85604476928711,24.90296936035156,24.63483428955078,24.74208831787109,649824.0,0.007061323689081078,1.5806333180358503,4.24996443306372,47.30074601155549,58.009639198102604,0.0011379071316497402,-0.07318609367447593,0.17850501316978296,0.776863385092895,10.950106077039024,0.2681350708007777,0.39291874500908364,0.046922779083253374,-0.44970698899021855,0.5435525471567253,-0.20139210495348436,0.2952376631199911,0.5071811676025426,60.37725213133784,4.229505250045712,0.24831488403673652,5,0.06703376770019531,-0.7139072418212891,0.06033134460449219,0.48599433898926137,-0.08044052124023438,3,-0.02750809831330092,2.769261075118347,24.681758880615234,5.769261075118193,24.78230857849121,-4.25,24.963298797607425,-0.02750809831330092
6361,2005-05-27,25.352094650268555,25.606821060180664,24.842639923095703,24.85604476928711,1547881.0,0.01995691131013655,-1.9230836576940054,4.352977605195191,53.19635326125079,56.209045059863314,-0.3921855908257008,-0.5187521857491753,-0.35499458205605094,0.24973476587606314,9.764873667090706,0.7641811370849609,0.39455760732320755,0.49403810501098633,-0.014545539659554407,1.002621749681527,0.23974628267571418,0.7483299273462585,-0.925064086914066,78.4091827661467,26.072930719112946,0.25429182233527114,5,-0.33516883850097656,-1.116109848022461,-0.4373941421508789,-0.010055541992183947,-0.9116573333740234,4,-0.05182443700811323,1.5806333180358503,24.85604476928711,2.769261075118347,24.681758880615234,5.769261075118193,24.78230857849121,-0.05182443700811323
6362,2005-05-31,25.385610580444336,25.47945785522461,25.043739318847656,25.325279235839844,1323218.0,0.0013220181858000224,2.5134923137260934,0.12162354415875543,64.49866483864326,55.97506489444553,-0.37003674038666645,-0.5092146509192439,-0.42115643006702896,0.19358217858133742,8.974587606308097,0.4357185363769531,0.3835899935693554,0.4836470603942864,-0.04857152021262934,1.0158656410012021,0.21753777009082853,0.7497563506977443,-0.9349842071533239,81.25002020855231,23.178746720776772,0.2661092903034586,5,-0.3686847686767578,-1.1496257781982422,-0.5714607238769531,-0.14412212371826172,-0.9317665100097656,1,-0.03459201790978683,-1.9230836576940054,25.352094650268555,1.5806333180358503,24.85604476928711,2.769261075118347,24.681758880615234,-0.03459201790978683
6363,2005-06-01,25.64704132080078,25.73418426513672,25.3051700592041,25.39901733398437,1075730.0,0.010298382996461575,1.0317507632829295,4.111030318358631,67.08541671730649,55.581297107595596,-0.5753225535866271,-0.7254813699167499,-0.7163259752231745,-0.08512756923592946,8.763969653507822,0.4290142059326172,0.40031819742658925,0.6927916526794426,0.08485371882141024,1.300729586537475,0.38882268575042644,0.9967606196084589,-1.173291053771976,93.33338197205707,33.23091905030543,0.3039689669290164,6,-0.5664339065551758,-1.3473749160766602,-0.8881945610046387,-0.40555286407470703,-0.9853935241699219,2,-0.03972814803863267,2.5134923137260934,25.385610580444336,-1.9230836576940054,25.352094650268555,1.5806333180358503,24.85604476928711,-0.03972814803863267
6364,2005-06-02,25.633634567260746,25.781108856201172,25.33868789672852,25.47945785522461,835701.0,-0.0005227407470647094,-1.0307738103055224,0.6216201667230667,71.58180277259257,56.539831818965006,-0.5551411114332083,-0.7054813229021271,-0.73361958243256,-0.08304527192379751,9.156791337569583,0.4424209594726527,0.3553084825186126,0.6522363662719748,-0.0258041019101789,1.3302768344541285,0.31321613218089794,0.9912566003630516,-1.1094669403076232,87.13447081257581,23.090171752501476,0.3390202340910776,6,-0.5295648574829137,-1.310505867004398,-1.0356678962707555,-0.42231082916259766,-0.9652843475341868,3,-0.0486401669359372,1.0317507632829295,25.64704132080078,2.5134923137260934,25.385610580444336,-1.9230836576940054,25.352094650268555,-0.0486401669359372
6365,2005-06-03,25.48616027832031,25.693965911865234,25.37890625,25.472753524780273,739182.0,-0.005753155626584072,-2.13334281784986,0.08695705961671564,70.82225754398978,58.14468540337807,-0.4027290343666259,-0.5280626816979073,-0.6107643097166395,0.054593829822206175,9.726073221729962,0.3150596618652344,0.3191481321962435,0.46856393814086417,-0.23694660677831436,1.1740744830600427,0.1158086656812749,0.8213192106004534,-0.8865761776123051,68.57130082027815,-0.4790228797628657,0.3527552724595896,6,-0.3820905685424769,-0.8647327423095668,-1.220009803771969,-0.42901420593261363,-0.7641830444335902,4,-0.030247218847832658,-1.0307738103055224,25.633634567260746,1.0317507632829295,25.64704132080078,2.5134923137260934,25.385610580444336,-0.030247218847832658
6366,2005-06-06,25.211322784423828,25.53978729248047,25.12417984008789,25.41912651062012,964442.0,-0.010783793670569919,-1.1754449020341944,-15.499928866130421,58.74315771633897,58.4885352425188,-0.09242355865646701,-0.24910257095386612,-0.3644631307061026,0.3211091051020034,10.114609022042051,0.4156074523925781,0.2270478845884405,0.18300113677978658,-0.5276822789126463,0.8936845524722195,-0.17234057106643164,0.5383428446260048,-0.5408471983862349,22.72720218109955,-43.91734807090476,0.3553417078462166,6,-0.1072530746459961,-0.47258567810058594,-1.0959978103637695,-0.1541767120361328,-0.04692268371581676,0,-0.017282652723249803,-2.13334281784986,25.48616027832031,-1.0307738103055224,25.633634567260746,1.0317507632829295,25.64704132080078,-0.017282652723249803
6367,2005-06-07,25.43923759460449,25.620227813720703,25.17780685424805,25.17780685424805,1025606.0,0.00904017659563161,-2.3846131397512775,-1.2580657004652998,60.47119814381,60.24356587858232,-0.2746042422967605,-0.4799803679867445,-0.6140999582702769,0.07712209109340407,10.26968515364246,0.4424209594726527,0.1879202065905119,0.39717407226562074,-0.3348950422514818,1.1292431867827233,0.031139515007069463,0.763208629524172,-0.702124012357082,47.95917774809771,-14.095220830848497,0.3660345572585512,6,-0.3351678848266566,-0.44912528991698863,-1.325588703155514,-0.3820915222167933,0.15417671203613637,1,-0.03926219384506224,-1.1754449020341944,25.211322784423828,-2.13334281784986,25.48616027832031,-1.0307738103055224,25.633634567260746,-0.03926219384506224
6368,2005-06-08,25.218027114868164,25.559898376464844,25.204620361328125,25.47945785522461,718446.0,-0.008695641090409212,-1.4651178179363828,-1.000000000000027,50.0,60.41106633394303,0.016665234776933602,-0.22712272589397742,-0.39710015571122526,0.28445002033625144,10.261880391266777,0.35527801513671875,0.18771722026727033,0.1484797477722175,-0.5655656531041977,0.8625251486486327,-0.2085429526659901,0.5055024482104251,-0.41827381618353243,14.285755763312235,-42.42284379098501,0.3570227004382071,6,-0.0100555419921875,-0.22791481018066406,-1.1211366653442383,-0.16088104248046875,0.6502246856689453,2,-0.030303046346676465,-2.3846131397512775,25.43923759460449,-1.1754449020341944,25.211322784423828,-2.13334281784986,25.48616027832031,-0.030303046346676465
6369,2005-06-09,24.81582450866699,25.17780685424805,24.72197723388672,25.13758659362793,1316206.0,-0.0159490115689519,1.2666666666666442,1.2307737204975877,43.498815104508196,59.98862956649334,0.49157983455391374,0.19121902337473173,-0.014889889910801202,0.6604432686981312,9.41386672962502,0.4960498809814453,0.17907186834980138,-0.2577447891235387,-0.9647364654999535,0.4492468872528761,-0.6112406273117479,0.09575104906467047,0.9652843475341832,9.655181887040893,-42.463743560673436,0.3534958381882077,6,0.4357185363769567,0.17428779602051137,-0.6636314392089808,0.24132156372070668,1.2401218414306676,3,-0.006212838585406777,-1.4651178179363828,25.218027114868164,-2.3846131397512775,25.43923759460449,-1.1754449020341944,25.211322784423828,-0.006212838585406777
6370,2005-06-10,24.85604476928711,24.9834098815918,24.768901824951172,24.83593559265137,1885026.0,0.001620750525781478,-1.782625907735748,-0.062497036088573654,48.71794497651116,59.49102864596671,0.5044029307302225,0.1842004710596754,-0.0715896798369613,0.5980487314403149,8.798478884923492,0.21450805664062855,0.22853726516004258,-0.23260707855224538,-0.904987119660202,0.4397729625557112,-0.5687970991062237,0.1035829420017329,0.903881454467772,14.925404826921362,-36.08248083186447,0.3361900205539783,6,0.39549827575683594,0.13406753540039062,-0.6301145553588867,0.20110130310058594,1.300451278686527,4,-0.007551263738970748,1.2666666666666442,24.81582450866699,-1.4651178179363828,25.218027114868164,-2.3846131397512775,25.43923759460449,-0.007551263738970748
6371,2005-06-13,24.85604476928711,24.95659637451172,24.72197723388672,24.775604248046875,1224610.0,0.0,-1.500010161981993,4.000189699327274,47.91666049183285,57.648583718543335,0.47677662764800033,0.22921293328131398,-0.0769555567179836,0.5829276060520954,8.002260377342477,0.234619140625,0.2758691954292587,-0.25372257232665874,-0.8630748467671836,0.35562970211386613,-0.5583987095469212,0.0509535648936037,0.883122474670408,14.925404826921362,-34.37731821664937,0.30467613722026315,6,0.39549827575683594,0.13406753540039062,-0.6100044250488281,0.20110130310058594,1.6691360473632812,0,-0.005393759813550392,-1.782625907735748,24.85604476928711,1.2666666666666442,24.81582450866699,-1.4651178179363828,25.218027114868164,-0.005393759813550392
6372,2005-06-14,24.775604248046875,25.030332565307614,24.681758880615234,24.85604476928711,1082741.0,-0.0032362558881302572,-1.6000227631634842,-1.0,49.8644790017635,55.735146194594115,0.5158334268565312,0.3258309522140479,-0.0027101373250602023,0.6524422379407042,7.4354577476810455,0.34857368469237926,0.3160493670415505,-0.3338278770446763,-0.9439455373782515,0.27628978328889886,-0.6388867072114657,-0.02876904687788695,0.9432191957092257,10.686840516248983,-40.01596451815155,0.3050588301667882,6,0.4558296203613281,0.214508056640625,-0.5295639038085938,0.2815418243408203,1.7361698150634766,1,0.015692689016526762,-1.500010161981993,24.85604476928711,-1.782625907735748,24.85604476928711,1.2666666666666442,24.81582450866699,0.015692689016526762
6373,2005-06-15,24.561098098754886,24.84934234619141,24.373403549194336,24.842639923095703,1754793.0,-0.00865795833451366,2.227287130505582,3.499999999999956,47.66838690749553,53.078099987361114,0.6259213813678883,0.5411571587932009,0.19865848022666555,0.8553064361837777,7.327416035650079,0.47593879699707387,0.2937130860259103,-0.5312404632568324,-1.1834200382418132,0.12093911172814842,-0.8573302507493246,-0.2051506757643402,1.1162427624755793,23.333388659811263,-29.27379116395496,0.32608978749249123,6,0.4725866317748988,0.42901420593261363,-0.3150577545166051,0.49604797363280895,3.117059707641598,2,0.042030539666224165,-1.6000227631634842,24.775604248046875,-1.500010161981993,24.85604476928711,-1.782625907735748,24.85604476928711,0.042030539666224165
6374,2005-06-16,24.66835021972656,24.768901824951172,24.51417350769043,24.581207275390625,1580552.0,0.004366747795250703,-1.303040231768094,-0.3095204221964698,46.27658447400116,50.350802979584586,0.4105140652934516,0.411722396569413,0.07686713758487684,0.7341349594684701,7.964284278392367,0.2547283172607422,0.2347697122881769,-0.39650449752808115,-1.07228361252335,0.2792746174671876,-0.7343940550257173,-0.058614940030444984,0.9307544027817407,44.89779919865251,-6.448653184653672,0.3378895574976347,6,0.3284654617309606,0.32176208496094105,-0.27316045761108043,0.38879585266113637,2.580793380737312,3,0.04864133880550403,2.227287130505582,24.561098098754886,-1.6000227631634842,24.775604248046875,-1.500010161981993,24.85604476928711,0.04864133880550403
6375,2005-06-17,24.64153861999512,25.037036895751953,24.61472511291504,24.909671783447266,1646339.0,-0.0010868825637961876,-1.6250096327691987,-3.0769348625460484,32.67970452804077,47.454863736440345,0.34075001271036953,0.4171582278180317,0.0764264925899063,0.7437330364759269,8.193345373934068,0.42231178283691406,0.13693905101919057,-0.396167564392087,-1.0949418530711377,0.30260672428696367,-0.7455547087316106,-0.04678042005256344,0.8840239381143427,40.40409846666816,-7.208494244078366,0.34938714433952456,6,0.3552770614623988,0.412256240844723,-0.18769407272339222,0.4156074523925746,3.1371707916259695,4,0.05739932688110749,-1.303040231768094,24.66835021972656,2.227287130505582,24.561098098754886,-1.6000227631634842,24.775604248046875,0.05739932688110749
6376,2005-06-20,24.681758880615234,24.802419662475586,24.44714164733887,24.500768661499023,1078415.0,0.0016322138499693661,-1.465117817936419,-0.6750012448516582,32.89902098990943,44.39128849711807,0.2430731218551827,0.3772750202996278,0.017719657378560072,0.7061595867787602,8.467709744167465,0.3552780151367152,0.02174613003636594,-0.34388132095336843,-1.0591292915940045,0.3713666496872676,-0.7015053062736847,0.013742664366947821,0.7746741369593231,46.46471323666777,2.9786807212032684,0.35762398532031764,6,0.28489208221435547,0.3720359802246094,-0.10222673416137695,0.37538719177246094,3.117059707641605,0,0.05975008403945803,-1.6250096327691987,24.64153861999512,-1.303040231768094,24.66835021972656,2.227287130505582,24.561098098754886,0.05975008403945803
6377,2005-06-21,24.83593559265137,24.99681663513184,24.601318359375,24.73538589477539,1243705.0,0.006246585293288254,-1.1454549217008216,0.5555532136873029,29.20960384857942,42.081244480293556,-0.006349393809429671,0.22458176595588597,-0.17211802611804927,0.5545897975749448,8.817728861321324,0.3954982757568395,-0.08581017477020936,-0.18333644866942933,-0.9031746909300509,0.5365017935911922,-0.5432555697997401,0.17658267246088144,0.5555156568203721,69.69692614999981,31.173035429730326,0.35991912113031155,6,-0.060330390930179334,0.24132061004638317,-0.2564034461975133,0.22121047973632457,3.231018066406243,1,0.06801617026655693,-1.465117817936419,24.681758880615234,-1.6250096327691987,24.64153861999512,-1.303040231768094,24.66835021972656,0.06801617026655693
6378,2005-06-22,24.78901290893555,24.99681663513184,24.73538589477539,24.970001220703125,804970.0,-0.0018893060638192072,1.2285542403745726,-1.7999886184721205,28.71621004588141,40.4387328071128,-0.029817821906984676,0.28673344726385963,-0.1647300467042001,0.6054785089818076,8.633320526463606,0.26143074035644887,-0.14168054022989907,-0.23059434890746644,-0.9499740582151865,0.48878536040025367,-0.5902842035613283,0.1290955057463954,0.5413554785195487,57.954571174521405,24.522925354412976,0.35968985465386005,6,-0.0837926864624059,0.2882432937622035,-0.209480762481693,0.2681331634521449,2.8690357208251953,2,0.06949696466347821,-1.1454549217008216,24.83593559265137,-1.465117817936419,24.681758880615234,-1.6250096327691987,24.64153861999512,0.06949696466347821
6379,2005-06-23,24.42703056335449,24.79571533203125,24.40021705627441,24.78901290893555,782742.0,-0.014602531650244943,1.1071484825543476,2.0000316155549314,25.91461642627057,37.90502963486385,0.3030871528446717,0.6626269378281151,0.17344202805960762,0.9573744797758472,8.43306223288737,0.3954982757568395,-0.2366999254022666,-0.5798402786254933,-1.3326484007294717,0.17296784347848515,-0.9562443396774825,-0.20343621757350405,0.8459199338049643,4.210532621294645,-23.752704599959536,0.3764040610519889,6,0.2781896591186559,0.6502256393432653,0.1525015830993688,0.6301155090332067,3.4187107086181676,3,0.13309547530183008,1.2285542403745726,24.78901290893555,-1.1454549217008216,24.83593559265137,-1.465117817936419,24.681758880615234,0.13309547530183008
6380,2005-06-24,24.17230224609375,24.46725082397461,24.024829864501953,24.40692138671875,1541616.0,-0.01042813274417742,1.4905619859557198,0.6481507827360595,26.153817868549183,35.486936010054556,0.5035841762805049,0.9101694107786322,0.42143887924678225,1.2034297374296443,8.81878999338324,0.44242095947265625,-0.2960200022533179,-0.8003814697265632,-1.639215418727897,0.03845247927477047,-1.21979844422723,-0.38096449522589637,1.0466754341877973,15.172262220835462,-12.897556346524292,0.41941697450066673,6,0.3586311340332031,0.7306671142578125,0.3804159164428711,0.8848438262939453,3.9013538360595703,4,0.12728789020778275,1.1071484825543476,24.42703056335449,1.2285542403745726,24.78901290893555,-1.1454549217008216,24.83593559265137,0.12728789020778275
6381,2005-06-27,24.03823661804199,24.21252250671387,23.91757583618164,24.17230224609375,555990.0,-0.005546249864281205,1.7500066688599227,0.5714181191467373,16.398659108292264,31.768511577446635,0.5693135321411873,0.9915969182475983,0.5708476596316068,1.3297742297811475,9.162253120300207,0.2949466705322301,-0.3105924832637328,-0.8687541961669965,-1.784721208490918,0.047212816156925186,-1.326737702328959,-0.41077069000503386,1.0852092369771924,11.180153861651393,-13.780027907950585,0.4579835061619613,6,0.43906974792480824,0.8111057281494176,0.43739271163940785,0.9652824401855504,3.7940998077392614,0,0.15560512416171468,1.4905619859557198,24.17230224609375,1.1071484825543476,24.42703056335449,1.2285542403745726,24.78901290893555,0.15560512416171468
6382,2005-06-28,24.50747108459473,24.561098098754886,24.018125534057614,24.03823661804199,691743.0,0.019520336454320164,-1.1315752034803166,-3.5000355674429455,34.77008110936693,30.335366488765676,0.06486586007117268,0.4776928474336124,0.10889470735234497,0.8603923720014812,9.206222176863163,0.5429725646972727,-0.3384811917041226,-0.3556127548217738,-1.2590811163594502,0.5478556067159026,-0.807346935590612,0.09612142594706441,0.49538776854069866,54.65835325970752,27.17690470979541,0.4517341807688373,6,-0.03016471862793324,0.34187126159667613,-0.03184175491333363,0.49604797363280895,3.257831573486321,1,0.1342997607668721,1.7500066688599227,24.03823661804199,1.4905619859557198,24.17230224609375,1.1071484825543476,24.42703056335449,0.1342997607668721
6383,2005-06-29,24.628131866455078,24.72868156433105,24.500768661499023,24.64153861999512,862702.0,0.004923428510589689,1.4285757837508797,-0.028571544708844848,45.42485756873299,30.240730165958105,-0.05060820447454262,0.29174178851464205,-0.005741711209477529,0.7356818699074417,8.670855514033061,0.2279129028320277,-0.3637586767368717,-0.18400650024414134,-1.013199627972952,0.6451866274846694,-0.5986030641085485,0.2305900636202658,0.2661986849849711,80.91607695950026,49.06554389538131,0.4145965638644056,6,-0.15082550048828125,0.22121047973632812,-0.15250253677368164,0.37538719177246094,2.8154087066650426,2,0.1396298270307057,-1.1315752034803166,24.50747108459473,1.7500066688599227,24.03823661804199,1.4905619859557198,24.17230224609375,0.1396298270307057
6384,2005-06-30,24.38681030273437,24.628131866455078,24.30636978149414,24.628131866455078,1359021.0,-0.009798614244444614,1.6666666666666667,17.999999999995495,39.583322747881546,31.007798857051526,0.1638026746028558,0.4583656844657007,0.2525387014103728,0.9651943469259585,8.165164627051588,0.3217620849609375,-0.3979686981534556,-0.36298685073852965,-1.1161186029255958,0.39014490144853653,-0.7395527268320627,0.013579025355003438,0.40984477717983836,57.85120857466007,22.874138517568007,0.37656587609353337,6,0.07038593292236683,0.4625320434570348,0.12066030502319691,0.5697851181030309,3.076841354370117,3,0.13413965526519012,1.4285757837508797,24.628131866455078,-1.1315752034803166,24.50747108459473,1.7500066688599227,24.03823661804199,0.13413965526519012
6385,2005-07-01,24.715274810791016,24.78230857849121,24.46725082397461,24.695165634155273,1496116.0,0.013468940955341457,3.0869694308017763,-0.08332938145144596,47.272732647685714,32.60487793013778,-0.1710948528331535,0.07292616665739615,-0.06063526514256168,0.6200748030745586,7.5022041836120295,0.3954982757568395,-0.4026424076946249,0.004021930694580789,-0.6645953765786992,0.6726392379678607,-0.3302867229420592,0.33833058433122076,-0.797698974609375,92.24803636772695,52.47353707296149,0.3343086536366398,7,-0.25807857513427734,0.13406753540039062,-0.20780420303344727,0.2145071029663086,2.8958511352539062,4,0.12666120385660595,1.6666666666666667,24.38681030273437,1.4285757837508797,24.628131866455078,-1.1315752034803166,24.50747108459473,0.12666120385660595
6386,2005-07-05,24.775604248046875,24.85604476928711,24.42032623291016,24.64824104309082,936098.0,0.002440977804928801,2.0232591994600178,6.333586265768757,50.0,34.91492194696229,-0.24218023290467627,-0.022893687093969106,-0.08347984393136798,0.5533332055906222,7.347927721498723,0.4357185363769496,-0.4099170891130228,0.08613729476928711,-0.540980070092214,0.7132546596307883,-0.22742138766146525,0.39969597720003947,-0.8407337570190414,90.39996722139901,45.00678079660277,0.3135586824307512,7,-0.3184080123901367,0.07373809814453125,-0.2429962158203125,0.030165672302246094,2.7751903533935547,1,0.1331169081119965,3.0869694308017763,24.715274810791016,1.6666666666666667,24.38681030273437,1.4285757837508797,24.628131866455078,0.1331169081119965
6387,2005-07-06,24.44043731689453,24.74879264831543,24.433734893798828,24.73538589477539,651017.0,-0.013528103201711605,-1.0434847154008882,-2.315806813927368,47.749988796359,37.02978625257091,0.03462683657930299,0.24623350727924276,0.28583399956816535,0.8837130493141814,7.028224444395049,0.3418693542480469,-0.39123080700713686,-0.19908962249756001,-0.7258556336078748,0.3276763886127547,-0.46247262805271916,0.06429338305759913,-0.46871985473632805,24.3903285355393,-22.810398342143497,0.26338300555515753,7,-0.05362701416015625,0.408905029296875,0.1860179901123047,0.3619813919067383,3.244424819946289,2,0.13878225929051013,2.0232591994600178,24.775604248046875,3.0869694308017763,24.715274810791016,1.6666666666666667,24.38681030273437,0.13878225929051013
6388,2005-07-07,24.45384407043457,24.46725082397461,23.96449851989746,24.199115753173828,1383635.0,0.0005485480217153338,2.5714217967739095,-0.8636363636363636,45.85494080382378,39.245377850076814,-0.03500457538246238,0.18197037150515527,0.316510304503133,0.853346744184492,7.03558432608771,0.5027523040771484,-0.3760138994794886,-0.14747371673583842,-0.6036958309737308,0.30874839750205396,-0.37558477385478284,0.080637340383106,0.40220069885253906,54.88728721276264,7.089765096617079,0.22811105711894614,7,-0.06703376770019531,0.39549827575683594,0.17261123657226562,0.3485746383666992,2.9896965026855504,3,0.1354166886035777,-1.0434847154008882,24.44043731689453,2.0232591994600178,24.775604248046875,3.0869694308017763,24.715274810791016,0.1354166886035777
6389,2005-07-08,24.66164779663086,24.72868156433105,24.380107879638672,24.433734893798828,1773291.0,0.0084977938682258,-1.0800004552593627,0.8947293543290578,50.363180278377286,41.935307006724386,-0.23024017816445053,-0.040028395759051705,0.1416344272348553,0.6295126396251263,7.377462283999734,0.34857368469237926,-0.3616983700617382,0.06803884506225444,-0.378019089991529,0.5140967801160379,-0.1549901224646355,0.2910678125891444,0.17656604766845874,78.19552571845443,28.245707967843394,0.22302896752689114,7,-0.2748374938964844,0.18769454956054688,0.028489112854003906,0.14077091217041016,2.8690376281738317,4,0.11280238852771673,2.5714217967739095,24.45384407043457,-1.0434847154008882,24.44043731689453,2.0232591994600178,24.775604248046875,0.11280238852771673
6390,2005-07-11,24.66835021972656,24.802419662475586,24.46725082397461,24.802419662475586,1432715.0,0.0002717751526974954,3.9999288671380406,-0.5882485856793916,49.75486606551311,45.64155222419337,-0.17788494348272366,-0.06483766698957183,0.17099367673547405,0.6082615608424113,7.6762317685305,0.33516883850097656,-0.34282467602291433,0.08412599563598278,-0.3463079893541092,0.5145599806260748,-0.131090996859065,0.29934298813103055,0.15238931808472245,78.94730086195237,27.376995453188172,0.21521699249504686,7,-0.2580785751342738,0.13742065429687855,0.045248985290530896,0.13406848907471058,2.426616668701172,0,0.1133152972322653,-1.0800004552593627,24.66164779663086,2.5714217967739095,24.45384407043457,-1.0434847154008882,24.44043731689453,0.1133152972322653
6391,2005-07-12,24.72197723388672,24.72197723388672,24.380107879638672,24.608020782470703,1191194.0,0.002173919766927712,5.0,-0.8499807941272484,47.837123414323656,47.093445813633004,-0.13893411305569714,-0.13599627159128858,0.13102379985404156,0.539714844343834,7.953491032935116,0.3418693542480469,-0.2811213073182479,0.1444563865661621,-0.2721058602585096,0.5610186333908338,-0.06382473684617196,0.3527375099784962,0.0816374835662863,90.39976144516882,39.423629723262664,0.2082811234123352,7,-0.3117055892944336,0.046924591064453125,0.14077138900756836,0.08044147491455078,2.6478271484375,1,0.11686560038563631,3.9999288671380406,24.66835021972656,-1.0800004552593627,24.66164779663086,2.5714217967739095,24.45384407043457,0.11686560038563631
6392,2005-07-13,25.16440010070801,25.204620361328125,24.63483428955078,24.701868057250977,2695665.0,0.017895933753019566,1.09876560556988,4.058849127975126,56.194678288173634,48.290092560237525,-0.5345897361827525,-0.5774017529712197,-0.2966414153644976,0.09239286036100935,8.33954460389835,0.5697860717773438,-0.18542800151370287,0.5674394607543967,0.08145232324013918,1.0534265982686541,0.3244458919972679,0.8104330295115254,-1.1999015808105504,96.75674927443309,44.73572863669874,0.2429935687571283,7,-0.5798406600952184,-0.3954982757568395,-0.24299669265747426,-0.6636323928833043,1.8501262664794886,2,0.09483216334115108,5.0,24.72197723388672,3.9999288671380406,24.66835021972656,-1.0800004552593627,24.66164779663086,0.09483216334115108
6393,2005-07-14,25.593414306640625,25.6872615814209,25.3051700592041,25.499568939208984,3383231.0,0.01704845751202888,1.7142973280580998,0.2028948453608232,68.83117682961002,51.53985412487402,-0.9077373906087018,-0.975106233172994,-0.7086339573715534,-0.3382192323491253,8.381489346007754,0.5228614807128871,-0.03703492478816628,0.9448378562927253,0.28625539691840274,1.603420315667048,0.615546626605564,1.2741290859798866,-1.6041133499145523,92.82048663043082,33.31620141167682,0.32929122968716174,7,-0.7675342559814453,-0.7909955978393555,-0.546323299407959,-1.095998764038086,1.5484752655029297,3,0.08171820317297551,1.09876560556988,25.16440010070801,5.0,24.72197723388672,3.9999288671380406,24.66835021972656,0.08171820317297551
6394,2005-07-15,25.86825180053711,25.874956130981445,25.33868789672852,25.45264434814453,1959466.0,0.010738602149896526,1.4999911082657396,4.428641112149912,77.20433278914416,54.865587473924954,-1.062015390163019,-1.2178824505304462,-0.9786806850628444,-0.6055803319528756,8.534341674562203,0.5362682342529261,0.04997787052487368,1.1596802711486802,0.3043009668261156,2.015059575471245,0.7319906189873961,1.5873699233099643,-1.8110324188232454,99.55150427889161,33.01685540817398,0.4276896521612829,7,-0.9485244750976562,-0.9719858169555664,-0.7692098617553711,-1.411055564880371,0.8446235656738246,4,0.060896607344385956,1.7142973280580998,25.593414306640625,1.09876560556988,25.16440010070801,5.0,24.72197723388672,0.060896607344385956
6395,2005-07-18,26.055946350097656,26.17660713195801,25.74759292602539,25.80792236328125,1481347.0,0.00725578794453563,-1.3272804403609166,0.5967746376745082,81.81818181818177,58.40094100927848,-1.1617016650598622,-1.3641191183627832,-1.148715591749017,-0.7896616943075969,9.543016697581024,0.42901420593262074,0.10708261054511325,1.2766544342041009,0.23173203789730934,2.3215768305108924,0.7541932360507033,1.7991156323574984,-1.8896627634277365,93.28356069702906,18.9312147465873,0.5224611981533966,7,-0.9853935241699219,-1.008854866027832,-0.9351186752319336,-1.598750114440918,0.6904449462890625,0,0.056598945012085844,1.4999911082657396,25.86825180053711,1.7142973280580998,25.593414306640625,1.09876560556988,25.16440010070801,0.056598945012085844
6396,2005-07-19,26.156496047973636,26.63913726806641,26.06265068054199,26.06265068054199,1915309.0,0.00385899235917031,-11.285882687694844,0.3783721430988628,79.42583536638487,61.920479517059135,-1.168670733910453,-1.421396083510377,-1.2376367802396437,-0.8889737783869123,10.446639240149391,0.5831909179687536,0.21057658882248376,1.3034672737121618,0.09257074540629162,2.514363802018032,0.6980190095592285,1.908915537865095,-1.829386577680669,75.91974740015534,-0.885596760941965,0.6054482641529348,7,-0.8546781539917028,-0.8781394958496129,-1.0356683731079137,-1.699299812316898,0.2279148101806605,1,0.03587907335649421,-1.3272804403609166,26.055946350097656,1.4999911082657396,25.86825180053711,1.7142973280580998,25.593414306640625,0.03587907335649421
6397,2005-07-20,26.52518081665039,26.558698654174805,25.91517639160156,26.17660713195801,973691.0,0.014095342434267577,2.0967650149840233,3.714340880451695,81.09889862496959,65.83647483051978,-1.352796669164789,-1.7465864112453495,-1.5955716781750695,-1.261863870377823,11.751137481666198,0.6435222625732457,0.2876406734142911,1.5876897811889634,0.16472717744038334,3.0106523849375435,0.8762084793146734,2.2991710830632535,-1.9668685665800787,91.45732738713957,14.545225125879014,0.7114813018742902,7,-1.0155582427978516,-1.2468242645263672,-1.404353141784668,-2.0679845809936523,0.23461723327637074,2,0.031842330180974265,-11.285882687694844,26.156496047973636,-1.3272804403609166,26.055946350097656,1.4999911082657396,25.86825180053711,0.031842330180974265
6398,2005-07-21,26.51177406311035,26.90727233886719,26.404521942138672,26.52518081665039,1524609.0,-0.0005054349537788605,-3.4118134420165847,-0.03846174891793881,87.64847772943887,69.97928565841552,-1.136263824605102,-1.6838278817107692,-1.5553575855693325,-1.251712754904318,13.283310796790143,0.5027503967285192,0.3597381831586226,1.488144969940187,-0.09637443006980462,3.0726643699501786,0.6958852699351894,2.2804046699451845,-1.7453793112404306,74.78629360765551,-4.349469534802736,0.7922597000049965,7,-0.8680839538574219,-1.0993499755859375,-1.4010009765625,-2.0545778274536133,0.1474742889404297,3,0.018963359557921944,2.0967650149840233,26.52518081665039,-11.285882687694844,26.156496047973636,-1.3272804403609166,26.055946350097656,0.018963359557921944
6399,2005-07-22,27.678157806396484,27.738489151000977,27.00111961364746,27.21562767028809,3634896.0,0.04399493374187613,1.5287332262780406,-34.49978659837788,90.47620784716324,74.50387918970998,-2.0447884310859834,-2.7343483859000983,-2.682988890330286,-2.419740346635251,14.435814195815999,1.226715087890625,0.5054158692425617,2.4919723510742173,0.5405661278149907,4.443378574333444,1.516269239444604,3.4676754627038306,-2.6548577440868897,96.9696389069585,18.687275481360246,0.9757031116296127,7,-1.6188592910766602,-1.8501253128051758,-2.666259288787842,-3.220961570739746,-0.777587890625,4,-0.019375141871942003,-3.4118134420165847,26.51177406311035,2.0967650149840233,26.52518081665039,-11.285882687694844,26.156496047973636,-0.019375141871942003
6400,2005-07-25,27.24914360046387,27.986513137817386,27.155296325683594,27.59101486206055,2081793.0,-0.015500099715215376,-2.1392389562210448,-0.7391329448781289,80.69886142788096,78.15518341343856,-1.3535278212065585,-2.174493423772237,-2.2135736272013666,-1.9918844277127192,14.987692996794763,0.8312168121337926,0.6630625029349773,1.9091160774231,-0.18561034307511193,4.003842497921312,0.861752867173994,2.956479287672206,-1.8457170657374817,64.4012718501406,-11.838200812902727,1.0473632102491066,7,-0.9384698867797887,-1.297099113464359,-2.255679607391361,-2.7919473648071325,-0.6569290161132848,0,-0.01968018672865035,1.5287332262780406,27.678157806396484,-3.4118134420165847,26.51177406311035,2.0967650149840233,26.52518081665039,-0.01968018672865035
6401,2005-07-26,27.77870941162109,28.12058067321777,27.29606628417969,27.41672706604004,1936194.0,0.019434218517906166,-1.733330171827833,-1.0588264830756595,89.52382156767817,81.85842155560573,-1.5688823628805615,-2.5396747349130884,-2.691862006612734,-2.519219769012107,15.415381652171462,0.8714370727538991,0.8215433886268606,2.2516582489013643,-0.014587296714363873,4.517903794517093,1.118535476093502,3.3847810217092267,-1.961989020400143,84.49847656293919,1.630192622083129,1.133122772807864,7,-1.0658340454101527,-1.7596311569213832,-2.7534041404724086,-3.321513175964352,-0.49604988098144176,1,-0.03716220577196816,-2.1392389562210448,27.24914360046387,1.5287332262780406,27.678157806396484,-3.4118134420165847,26.51177406311035,-0.03716220577196816
6402,2005-07-27,27.79881858825684,27.926183700561523,27.570905685424805,27.79881858825684,1612774.0,0.0007239060799324459,1.7894453096921827,0.0,89.54042176329641,84.15944877045978,-1.3142030457934801,-2.4248867143735104,-2.670640142495685,-2.545307535217031,16.77746902714284,0.35527801513671875,1.0017123411525013,2.107200050354006,-0.31962861132248577,4.534028712030498,0.8937857195157584,3.3206143811922537,-1.567403346276464,81.2499374797855,-4.944692851344541,1.2134143308382461,7,-1.069184303283695,-1.7797403335571325,-2.7885956764221227,-3.341622352600101,-0.4692344665527379,2,-0.05088013814731096,-1.733330171827833,27.77870941162109,-2.1392389562210448,27.24914360046387,1.5287332262780406,27.678157806396484,-0.05088013814731096
6403,2005-07-28,28.066953659057614,28.154096603393555,27.751895904541016,27.75859832763672,1336644.0,0.009645556337205097,-1.5000029639289842,100.0,89.68751236510647,85.54646872334447,-1.3349522276093246,-2.553082355194075,-2.8973661158334636,-2.8252009679385957,18.685213314232946,0.40220069885253906,1.2125782416155637,2.203394031524656,-0.3878889548607418,4.794677017910054,0.9077525383319589,3.4990355247173532,-1.495488639454507,92.44191817261405,5.019183663510702,1.2956414931926985,7,-1.116108894348141,-2.031117439270016,-3.140522956848141,-3.6097574234008754,-0.7775897979736293,3,-0.04657276400600796,1.7894453096921827,27.79881858825684,-1.733330171827833,27.77870941162109,-2.1392389562210448,27.24914360046387,-0.04657276400600796
6404,2005-07-29,27.658048629760746,27.96640205383301,27.349693298339844,27.90607261657715,1832813.0,-0.014568913828840402,2.345470159754942,-0.8043447333098259,81.85715220619306,85.55079876645685,-0.721319860188828,-1.9884895950150323,-2.461106542385064,-2.426163065432849,19.944434700617553,0.7172603607177699,1.371147414886,1.6309270858764684,-0.98076334874861,4.242617520501547,0.3250818685639274,2.9367723031890094,-0.7700572933995495,50.33561917201879,-36.582883474182104,1.3058452173125399,7,-0.6234121322631871,-1.622212409973148,-2.7668104171752965,-3.2008523941040075,-0.1474742889404368,4,-0.036112463720062715,-1.5000029639289842,28.066953659057614,1.7894453096921827,27.79881858825684,-1.733330171827833,27.77870941162109,-0.036112463720062715
6405,2005-08-01,27.845741271972656,27.97980880737305,27.658048629760746,27.751895904541016,851365.0,0.006786185270133194,-1.2857162213430744,-0.3783721430988396,82.36111462390626,85.87694090618145,-0.7022835968267636,-2.033910263153743,-2.6176190986997945,-2.623052670111864,21.64905060447327,0.3217601776123047,1.4697377573631414,1.6620964050292955,-0.9934181253898124,4.317610935448403,0.33433913981973973,2.989853670238851,-0.7045288822049898,64.06242011314743,-21.489756159843353,1.327757265209554,8,-0.8111047744750977,-1.8099050521850586,-2.954503059387207,-3.388545036315918,-0.23461532592773438,0,-0.03394312067219085,2.345470159754942,27.658048629760746,-1.5000029639289842,28.066953659057614,1.7894453096921827,27.79881858825684,-0.03394312067219085
6406,2005-08-02,28.07365608215332,28.154096603393555,27.90607261657715,27.959699630737305,1232219.0,0.008184907270185171,-1.2424252875545363,1.2143002316978984,81.54069863621038,85.9260297963193,-0.7036460814672658,-2.1102692505380674,-2.8026345835690734,-2.860859107285414,23.688196774947205,0.30835533142089844,1.5341945322099448,1.7251086235046387,-0.9715385916850039,4.421755838694281,0.3767850159098174,3.07343223109946,-0.7298668496604748,89.99997628865246,5.622821784163634,1.3483236075948213,8,-0.794346809387207,-2.0378198623657227,-3.3567047119140625,-3.7270660400390625,-0.7440719604492188,1,-0.052769810012187945,-1.2857162213430744,27.845741271972656,2.345470159754942,27.658048629760746,-1.5000029639289842,28.066953659057614,-0.052769810012187945
6407,2005-08-03,27.83233642578125,27.96640205383301,27.617828369140625,27.90607261657715,761857.0,-0.00859594687866394,2.5862400533756253,-0.6470558698490275,75.30305290395354,84.55431592682093,-0.28765724825683137,-1.6883715639832602,-2.5216318838086096,-2.624940898566834,25.587306268977848,0.4558277130126953,1.5706522599441755,1.3141940116882331,-1.3026361669350237,3.93102419031149,0.005778922376606488,2.6226091009998598,-0.32648571910826263,60.000142268085234,-22.346117277053132,1.3084150893116282,8,-0.2547283172607422,-1.7730388641357422,-3.1690120697021484,-3.5092077255249023,-0.4960498809814453,2,-0.019749577855506018,-1.2424252875545363,28.07365608215332,-1.2857162213430744,27.845741271972656,2.345470159754942,27.658048629760746,-0.019749577855506018
6408,2005-08-04,27.76530265808105,27.86585235595703,27.63793754577637,27.74519157409668,764244.0,-0.002408485104330116,1.0606149442135255,-0.2727437336712832,72.49604521460795,82.55652007875923,-0.026944546414991777,-1.4340562839837325,-2.4090410841633307,-2.5647165022695297,26.602448600405737,0.2279148101806605,1.6319892435526953,1.0815873146057093,-1.4008920910012286,3.5640667202126473,-0.15965238819775962,2.3228270174091783,-0.14747428894042613,51.66678917529518,-27.325688029194964,1.2412397028034683,8,-0.11060619354247692,-1.7060050964355433,-3.1019783020019496,-3.4421739578247035,-0.31505775451660156,3,-0.01569291506534809,2.5862400533756253,27.83233642578125,-1.2424252875545363,28.07365608215332,-1.2857162213430744,27.845741271972656,-0.01569291506534809
6409,2005-08-05,27.44354057312012,27.77870941162109,27.376506805419922,27.67145538330078,645498.0,-0.0115886395665592,-1.2222222222222026,-11.332795902884982,65.94760934594777,80.91749206965554,0.28836149222600227,-0.9414652259073755,-2.041280070260111,-2.2505265928973692,28.10023799555119,0.4022026062011683,1.652198015301618,0.6207305908203153,-1.6905449668297834,2.932006148470414,-0.534907188004734,1.7763683696453647,0.710556030273434,8.620710800847197,-65.73173066916675,1.1556377788250487,8,0.28154087066650035,-1.384243011474613,-2.780216217041019,-3.120411872863773,-0.19439697265625,4,-0.005617959957657459,1.0606149442135255,27.76530265808105,2.5862400533756253,27.83233642578125,-1.2424252875545363,28.07365608215332,-0.005617959957657459
6410,2005-08-08,27.46365165710449,27.55749893188477,27.275957107543945,27.483760833740234,752310.0,0.0007328166688544968,2.359980879323392,0.08823110977213751,65.30613338812634,78.22663782748312,0.3373547370120562,-0.7814892352414766,-2.019828749208205,-2.2731392076978594,29.772524622099482,0.28154182434082387,1.6675661665690242,0.501076602935786,-1.5891397302868207,2.5912929361583927,-0.5440315636755173,1.5461847695470894,0.674893150329595,21.374115439249984,-50.59978202547472,1.0451081666113025,8,0.25137519836426137,-1.4043540954589808,-2.8103823661804164,-3.140522956848141,-0.1608810424804652,0,0.0017085376810654918,-1.2222222222222026,27.44354057312012,1.0606149442135255,27.76530265808105,2.5862400533756253,27.83233642578125,0.0017085376810654918
6411,2005-08-09,27.611125946044922,27.70497131347656,27.46365165710449,27.51727867126465,730380.0,0.005369798990378705,-1.3999810309668617,-4.666887982546838,63.41061037747236,75.32332545128045,0.18283597716648003,-0.7393232857592196,-2.1391616591579883,-2.424423543970132,31.42547566541874,0.2413196563720703,1.5489129191874618,0.5040934562683113,-1.3160136066027874,2.32420051913941,-0.4059600751672363,1.4141469877038588,0.4929153533935562,48.54389047271738,-20.09942161717646,0.9100535314355488,8,0.10390090942382812,-1.551828384399414,-2.9578566551208496,-3.287997245788574,-0.4491252899169922,1,0.0,2.359980879323392,27.46365165710449,-1.2222222222222026,27.44354057312012,1.0606149442135255,27.76530265808105,0.0
6412,2005-08-10,27.55079460144043,27.95299530029297,27.42343139648437,27.7116756439209,902384.0,-0.002185037463607431,-1.5483850241856016,-1.7142857142857142,62.68412194728964,72.3229487381897,0.22829265316255132,-0.5175790514505394,-2.0518902606978564,-2.365722939344259,33.538841065221135,0.5295639038085973,1.4891675928148373,0.32444238662719727,-1.256637287687436,1.9055220609418306,-0.4660974505301212,1.1149822237845157,0.5201233303222672,40.59409008826272,-26.145590688569257,0.790539837157317,8,0.1642322540283203,-1.4914970397949219,-2.8975253105163574,-3.227665901184082,0.20110130310058594,2,-0.008029186923151799,-1.3999810309668617,27.611125946044922,2.359980879323392,27.46365165710449,-1.2222222222222026,27.44354057312012,-0.008029186923151799
6413,2005-08-11,27.68486213684082,27.751895904541016,27.45024490356445,27.56420135498047,638486.0,0.004866194871685492,1.3684135648554014,-0.75,50.10942499422522,68.7954234924155,0.038359530914618745,-0.5132409079943407,-2.165332403797297,-2.502370715160893,34.86803818663024,0.30165100097656605,1.3366045766763008,0.3539375305175767,-1.037702840740657,1.7455779017758104,-0.34188265511154015,1.0497577161466936,0.3542573619531275,60.39615396534287,-2.4155566700431947,0.6958201856291161,8,0.030164718627929688,-1.6255645751953125,-3.0667858123779297,-3.3617334365844727,-0.516159057617184,3,-0.01259083719897447,-1.5483850241856016,27.55079460144043,-1.3999810309668617,27.611125946044922,2.359980879323392,27.46365165710449,-0.01259083719897447
6414,2005-08-12,27.44354057312012,27.69826889038086,27.383211135864254,27.55079460144043,651763.0,-0.00871673344544377,-1.7647206507548072,-0.8888888888888594,53.379942403022355,65.57529324565061,0.2749691658173319,-0.1558416599085639,-1.9053321686582443,-2.2631322514382113,35.89504198929338,0.3150577545166051,1.1692825220278067,0.03385152816772674,-1.1756148846023464,1.2433179409378,-0.5708816782173116,0.6385847345527651,0.565052430023826,24.752438986599127,-36.294319537552795,0.6047332063850367,8,0.27148628234862926,-1.1764383316040075,-2.82546424865723,-3.120411872863773,-0.3552780151367223,4,0.00024429538989201305,1.3684135648554014,27.68486213684082,-1.5483850241856016,27.55079460144043,-1.3999810309668617,27.611125946044922,0.00024429538989201305
6415,2005-08-15,27.53068542480469,27.62453269958496,27.34299087524414,27.45024490356445,631624.0,0.0031754230636671377,1.1,-0.750000000000091,44.90359487114378,61.504503938420996,0.15470243639101966,-0.13369239073080053,-1.967646339901517,-2.3477003045902656,36.47119204401174,0.2815418243408203,0.9709959704429636,0.04725942611694833,-0.980934784529353,1.0754536367632497,-0.4668376792062041,0.5613565314401008,0.44860214251525576,30.769375082078515,-26.18271377336472,0.5140971053231513,8,0.09049415588378551,-1.2635831832885778,-2.9126091003418004,-3.2075567245483434,-0.8714370727539098,0,-0.01022647347846839,-1.7647206507548072,27.44354057312012,1.3684135648554014,27.68486213684082,-1.5483850241856016,27.55079460144043,-0.01022647347846839
6416,2005-08-16,27.09496688842773,27.36980438232422,27.09496688842773,27.363100051879886,899251.0,-0.015826650504835782,-1.0500074691098678,-3.3333096220418104,37.64709663035968,57.32050879691056,0.4883495693205191,0.3962551385965014,-1.5027880662602833,-1.9120195101323993,36.21598226335744,0.43571853637696023,0.809344922240733,-0.4353826522827191,-1.277403010913197,0.40663770634775886,-0.8563928315979581,-0.014372472967480121,0.8561874605011752,0.0,-51.652906084944235,0.4210101793152394,8,0.42901420593262074,-0.8278646469116175,-2.4869456291198695,-2.771838188171383,-0.3418712615966797,1,0.007669458577011401,1.1,27.53068542480469,-1.7647206507548072,27.44354057312012,1.3684135648554014,27.68486213684082,0.007669458577011401
6417,2005-08-17,27.36980438232422,27.497167587280273,26.987712860107425,27.03463554382324,680555.0,0.010143488826844571,-1.3750016672076057,-1.2500088917974748,37.79344432013628,53.46466425308038,0.1575725592773729,0.19809560152829775,-1.752038888611164,-2.1829422185878613,36.390960960015455,0.509454727172848,0.6233973379906672,-0.20277633666992045,-0.9057748747116889,0.500222201371848,-0.5542756056908047,0.1487229323509638,0.5299787189746183,49.999999999999766,3.361774369212803,0.3514992690208844,8,0.10054969787597656,-0.9753389358520508,-2.7802176475524902,-2.7483768463134766,-0.42231178283691406,2,-0.007592444699038192,-1.0500074691098678,27.09496688842773,1.1,27.53068542480469,-1.7647206507548072,27.44354057312012,-0.007592444699038192
6418,2005-08-18,27.0145263671875,27.255847930908203,26.92738342285156,27.24914360046387,557482.0,-0.012980655987667955,1.6486307743181075,-0.6999971546450452,38.516764813394076,50.41679263835219,0.4415913633576487,0.6250145798665656,-1.3676436557734135,-1.8156074320298181,36.068116105248095,0.4424209594726598,0.4137987164206649,-0.5831919670104995,-1.1490557949226918,-0.017328139098307105,-0.8661238809665974,-0.3002600530544015,0.8122911148160235,11.304266068892893,-33.42597473883158,0.28293191395609685,8,0.4256629943847656,-0.2848930358886719,-2.3377957344055176,-2.275789260864258,-0.35527801513671875,3,0.02729529762362004,-1.3750016672076057,27.36980438232422,-1.0500074691098678,27.09496688842773,1.1,27.53068542480469,0.02729529762362004
6419,2005-08-19,27.141889572143555,27.26925468444824,27.0078239440918,27.12848281860352,611336.0,0.0047146192098614925,-1.0526548308111645,-0.05714308941765941,37.16385296247675,47.28987259105779,0.29830954548696553,0.480026784450736,-1.4508431616214494,-1.9355095612940971,34.859423752517664,0.2614307403564382,0.25553865074187243,-0.42901535034179616,-1.0286448958793422,0.17061419519574983,-0.7288301231105692,-0.12920057757302317,0.5949845039447723,30.769041358989373,-11.040102601206247,0.2998147727687723,8,0.29829978942871094,-0.39549732208251953,-2.32774019241333,-2.2925472259521484,-0.33516693115234375,4,0.000987901266373159,1.6486307743181075,27.0145263671875,-1.3750016672076057,27.36980438232422,-1.0500074691098678,27.09496688842773,0.000987901266373159
6420,2005-08-22,26.712875366210934,27.28265953063965,26.57880783081055,26.947492599487305,2530673.0,-0.015806349988724766,-1.799993929897934,-17.49992886613095,26.879314624824076,43.23083972965243,0.6812692283949389,0.9136484059330989,-0.9830364969196985,-1.499740689012814,32.974355239518026,0.703851699829098,0.10336518064612932,-0.8312161445617718,-1.5310197638685246,-0.13141252525501912,-1.18111795421515,-0.4813143349083937,0.9430496445537173,14.598585625719709,-20.24251392974481,0.34990180965337647,8,0.5530261993408239,0.2379693984985387,-1.804878711700436,-1.816609382629391,0.25472831726074574,0,0.014052668858227424,-1.0526548308111645,27.141889572143555,1.6486307743181075,27.0145263671875,-1.3750016672076057,27.36980438232422,0.014052668858227424
6421,2005-08-23,26.74639129638672,26.88045883178711,26.6994686126709,26.813425064086914,1673490.0,0.0012546732508691427,-1.2500148197327705,0.28571544708837276,30.147066002563662,39.615611291349545,0.5723832988017534,0.8419980753399372,-0.9765706938245771,-1.5205657077286645,30.871178006351418,0.18099021911621094,-0.000440040993037627,-0.746084308624269,-1.5212502045739278,0.02908158732538979,-1.1336672565991002,-0.35850136064943783,0.7802796527834417,18.248128186755242,-12.856546853234228,0.38758294797483,8,0.4189605712890625,0.28824520111083984,-1.6875691413879395,-1.6992998123168945,0.3083553314208949,1,-0.003258119698103301,-1.799993929897934,26.712875366210934,-1.0526548308111645,27.141889572143555,1.6486307743181075,27.0145263671875,-0.003258119698103301
6422,2005-08-24,26.384410858154297,26.86034965515137,26.324079513549805,26.74639129638672,1061558.0,-0.013533804774677138,-1.222222222222237,5.39997154645042,27.21240929627072,37.071498436021265,0.8398298501650814,1.1516259991280506,-0.5753971947337035,-1.1477633669447513,28.65990593579964,0.536270141601566,-0.11642183549553309,-1.037344360351561,-1.9420832628620275,-0.13260545784109468,-1.4897138116067943,-0.5849749090963279,1.0285165168127115,6.293824566430282,-21.292414036364654,0.4523694512552335,8,0.6267633438110352,0.6502256393432617,-1.0943236351013184,-1.1060543060302734,0.9585800170898438,2,0.013973583517132404,-1.2500148197327705,26.74639129638672,-1.799993929897934,26.712875366210934,-1.0526548308111645,27.141889572143555,0.013973583517132404
6423,2005-08-25,26.75979804992676,26.7732048034668,26.324079513549805,26.371004104614254,1037242.0,0.014227613183807275,1.1612956520940791,-1.0740744643854725,38.91304697445242,35.4640656106246,0.35696101425964955,0.7096742388381827,-0.8995059853537875,-1.5121766385979178,26.126127965040563,0.44912528991699574,-0.2286588654196251,-0.5965993881225558,-1.4939167660146566,0.3007179897695451,-1.0452580770686062,-0.14794069917650532,0.5006906244418374,45.45458163208493,14.83030919350712,0.44865868894605043,8,0.21450805664062145,0.4792900085449183,-1.3658084869384801,-1.481441497802738,0.8580303192138636,3,0.007014049553376811,-1.222222222222237,26.384410858154297,-1.2500148197327705,26.74639129638672,-1.799993929897934,26.712875366210934,0.007014049553376811
6424,2005-08-26,26.65924835205078,26.793315887451172,26.404521942138672,26.679357528686523,894776.0,-0.0037574909081294905,2.1351077001161207,-0.051721938775509256,37.28812741923734,34.61790256041277,0.3738763367927618,0.7710940741155987,-0.7512466184643785,-1.4023036595107428,24.455436646137684,0.3887939453125,-0.34411462930791714,-0.6472090721130357,-1.5841403532058997,0.28972220897982837,-1.115674712659466,-0.17874343156660544,0.4701430398031867,34.96513932332084,3.0398024093044285,0.4684656405464312,8,0.2513751983642578,0.5798397064208984,-1.1311912536621094,-1.2468242645263672,0.7440719604492188,4,0.0,1.1612956520940791,26.75979804992676,-1.222222222222237,26.384410858154297,-1.2500148197327705,26.74639129638672,0.0
6425,2005-08-29,26.900569915771484,26.913976669311523,26.397817611694336,26.47825813293457,1052010.0,0.009052076807789744,1.2985080965384272,-21.000948496632837,39.09464755550515,34.7787415520956,0.0377421858103304,0.4799387073174728,-0.9402063152574556,-1.6387978802271306,22.57178767053706,0.5161590576171875,-0.4076382713424813,-0.3586289405822747,-1.2761761546161452,0.5589182734515958,-0.8174025475992082,0.1001446664346588,0.11607781311990095,97.72727272727273,65.0990239405304,0.4587736070169352,8,0.010053634643554688,0.3385181427001953,-0.956904411315918,-1.0725374221801758,-0.15417861938476562,0,-0.0034886723617424398,2.1351077001161207,26.65924835205078,1.1612956520940791,26.75979804992676,-1.222222222222237,26.384410858154297,-0.0034886723617424398
6426,2005-08-30,26.592214584350586,26.90727233886719,26.35759735107422,26.90727233886719,906859.0,-0.01146278061715389,2.4893601564344006,-0.7460311725147207,36.32887178890132,34.616011270847274,0.2986931079961934,0.7079126128134234,-0.5832892621231345,-1.3229708977321337,20.432188505467085,0.5496749877929723,-0.4790083938772405,-0.5929121971130371,-1.47200086736472,0.2861764731386458,-1.0324565322388786,-0.15336786198719565,0.32747359439297696,45.45454545454545,13.262456970359104,0.4395443351258415,8,0.21115493774414062,0.6468734741210938,-0.46085548400878906,-0.6401700973510742,-0.04692268371581676,1,0.014116503833494498,1.2985080965384272,26.900569915771484,2.1351077001161207,26.65924835205078,1.1612956520940791,26.75979804992676,0.014116503833494498
6427,2005-08-31,27.28265953063965,27.28265953063965,26.558698654174805,26.69276428222656,1139131.0,0.025964176247862625,1.4545404575216232,-1.8723400391086042,45.04948867958196,35.34186947820149,-0.453057106514688,-0.027219767734322886,-1.2211185552733141,-2.011058313124174,19.087953017250303,0.7239608764648438,-0.5186961961370109,0.12501659393310405,-0.7016839255442484,0.9517171134104565,-0.28833366580557396,0.538366853671782,-0.9585800170898438,100.0,68.4270863440178,0.41335025973867695,8,-0.4792900085449219,-0.04357147216796875,-0.9166827201843262,-1.2635812759399414,-0.4424209594726598,2,-0.008353764140042075,2.4893601564344006,26.592214584350586,1.2985080965384272,26.900569915771484,2.1351077001161207,26.65924835205078,-0.008353764140042075
6428,2005-09-01,27.3295841217041,27.46365165710449,27.12178039550781,27.20892333984375,1246241.0,0.0017199419657660808,-1.318190342544096,0.20454611591625452,48.52687069127057,36.60442700362302,-0.5035439306914036,-0.11432237148439128,-1.2122847147875646,-2.056612980730389,17.80864171754303,0.3418712615966797,-0.4985262463907887,0.19372711181640767,-0.5872481501767233,0.9747023738095386,-0.19676051918015958,0.5842147428129749,-0.986333007812501,87.87875652493342,53.15280147740217,0.3904876309965661,9,-0.4357185363769531,-0.09049606323242188,-0.9552278518676758,-1.3105058670043945,-0.8513259887695312,3,0.0004905582712249057,1.4545404575216232,27.28265953063965,2.4893601564344006,26.592214584350586,1.2985080965384272,26.900569915771484,0.0004905582712249057
6429,2005-09-02,27.289363861083984,27.52398109436035,27.19551658630371,27.383211135864254,570610.0,-0.001471674813674717,-1.3333265586786713,-0.7777777777777484,46.84209422850174,38.82251362625387,-0.49193693026370866,-0.09090565549415075,-1.1039542091928318,-2.004967552099238,17.142423007212788,0.3284645080566406,-0.5012902277050273,0.16121568679809428,-0.6099540145911888,0.9323853881873774,-0.22436916389654726,0.5468005374927358,-0.9012967254638689,79.88507344800915,42.81383538968103,0.3855848506946422,9,-0.36533355712890625,-0.05027580261230469,-0.7960233688354492,-1.2535276412963867,-0.8111057281494141,4,0.012036356352192135,-1.318190342544096,27.3295841217041,1.4545404575216232,27.28265953063965,2.4893601564344006,26.592214584350586,0.012036356352192135
6430,2005-09-06,27.51057434082031,27.691564559936523,27.30947494506836,27.35639762878418,1048132.0,0.008106106132132362,-2.081093551736071,-1.6428469808751742,55.762076672551295,41.66862592291917,-0.6572064844136669,-0.3250879940263758,-1.2448677617532944,-2.2031823784828397,16.800294703026392,0.40220069885253906,-0.4758773521798716,0.38008003234862997,-0.3956593383672171,1.155819403064477,-0.007789653009293573,0.7679497177065535,-1.0543523676757793,86.43218379628875,42.82634227927688,0.3878696853579229,9,-0.5027523040771449,-0.27148628234862926,-0.9753379821777308,-1.4747381210327113,-1.1395702362060547,1,-0.0038986473707007807,-1.3333265586786713,27.289363861083984,-1.318190342544096,27.3295841217041,1.4545404575216232,27.28265953063965,-0.0038986473707007807
6431,2005-09-07,27.611125946044922,27.62453269958496,27.316177368164066,27.470354080200195,689953.0,0.0036550165757687214,2.6799790583066394,0.9130553115683162,53.51563672254028,44.59120674806023,-0.6953157508656069,-0.4486416920907885,-1.2579764755314713,-2.268146482194748,16.21869663383802,0.3083553314208949,-0.45265662519484096,0.4806316375732429,-0.2951077331426042,1.25637100828909,0.09276195221531935,0.8685013229311664,-1.0560765659570315,92.89954676166937,48.03283973421928,0.3878696853579229,9,-0.6033039093017578,-0.3720378875732422,-1.0758895874023438,-1.5752897262573242,-1.233419418334961,2,-0.03131834070613371,-2.081093551736071,27.51057434082031,-1.3333265586786713,27.289363861083984,-1.318190342544096,27.3295841217041,-0.03131834070613371
6432,2005-09-08,27.3295841217041,27.53068542480469,27.302770614624023,27.483760833740234,704572.0,-0.01019668031252996,-1.1935584539555546,-1.0952239008197278,54.690619215917664,46.344270330445255,-0.2968148019139889,-0.19449393265468373,-0.905587561054098,-1.9591431506010224,15.23412733593022,0.30835533142089844,-0.3599879769060159,0.2101503372192397,-0.5464282045997457,0.9667288790382251,-0.16813893369025124,0.5884396081287306,-0.6836135272283208,36.470603988203834,-12.119317696490178,0.3782892709094925,9,-0.30500316619873047,-0.1843433380126953,-0.6720113754272461,-1.293747901916504,-0.6703357696533203,3,-0.028697554180726725,2.6799790583066394,27.611125946044922,-2.081093551736071,27.51057434082031,-1.3333265586786713,27.289363861083984,-0.028697554180726725
6433,2005-09-09,27.336286544799805,27.430133819580078,27.21562767028809,27.35639762878418,744254.0,0.0002452442403022559,1.559991805331045,0.13044177501762894,53.002065392713256,48.09026343860925,-0.23819093354056875,-0.24100624767944367,-0.8437941505119682,-1.939457752342264,14.09563229638021,0.21450614929198863,-0.28089917706531864,0.2342815399169922,-0.48246451774247845,0.9510275975764628,-0.12409148891274313,0.5926545687467275,-0.6066684330871652,28.37829524131779,-21.53780694713384,0.35837302882973565,9,-0.3117055892944336,-0.19774913787841797,-0.5178337097167969,-1.300450325012207,-0.6971492767333949,4,-0.018146136009361546,-1.1935584539555546,27.3295841217041,2.6799790583066394,27.611125946044922,-2.081093551736071,27.51057434082031,-0.018146136009361546
6434,2005-09-12,27.45024490356445,27.51727867126465,27.24243927001953,27.316177368164066,963547.0,0.004168757836873205,1.0500071133873952,-6.666350531107386,62.61467919844312,50.70360028782457,-0.25495840549141136,-0.3735907750897489,-0.878740528313628,-2.01935461803766,13.148582611201757,0.2748394012451172,-0.14550070970818751,0.3479046821594203,-0.3695198876250636,1.0653292519439042,-0.010807602732821664,0.7066169670516622,-0.6436710759939004,49.29587060369866,-4.877493922845062,0.35871228489224244,9,-0.4256639480590785,-0.31170749664306285,-0.5932478904724086,-1.414408683776852,-1.0457229614257777,0,-0.03540903820875074,1.559991805331045,27.336286544799805,-1.1935584539555546,27.3295841217041,2.6799790583066394,27.611125946044922,-0.03540903820875074
6435,2005-09-13,27.24914360046387,27.483760833740234,27.14859390258789,27.38991355895996,631773.0,-0.007326029469211237,1.040810638174322,-1.049992886612634,58.13449238078962,53.126447020256606,0.000880486673434433,-0.20518320231433407,-0.6099240159705452,-1.7879053148757293,12.14895045557023,0.33516693115234375,-0.07802613500552624,0.16088047027588104,-0.5317763357907594,0.8535372763425215,-0.18544793275744098,0.5072088733092031,-0.3717705143040426,21.126602519146818,-36.038214764810675,0.34632840303332063,9,-0.12401199340820668,-0.11060619354248402,-0.3569540977478063,-1.213307380676273,-0.3150577545166051,1,-0.028290264047644342,1.0500071133873952,27.45024490356445,1.559991805331045,27.336286544799805,-1.1935584539555546,27.3295841217041,-0.028290264047644342
6436,2005-09-14,27.302770614624023,27.45694732666016,27.041339874267575,27.275957107543945,1354247.0,0.0019680256725294054,1.480002731556294,-0.19047748089534924,66.50600096673676,55.51050394105158,0.06553747195069803,-0.2555458229405332,-0.5957614250113643,-1.8000751083124449,11.63438187257562,0.41560745239258523,0.012223164212304738,0.2041172981262207,-0.495165536494639,0.9034001327470804,-0.14552411918420916,0.5537587154366506,-0.360262210562059,53.424566764630164,-9.754766540776899,0.34964141731042986,9,0.06368160247802734,-0.16423320770263672,-0.41560840606689453,-1.2669343948364258,-0.9384689331054688,2,-0.0341271779029888,1.040810638174322,27.24914360046387,1.0500071133873952,27.45024490356445,1.559991805331045,27.336286544799805,-0.0341271779029888
6437,2005-09-15,27.16200065612793,27.45024490356445,27.12178039550781,27.45024490356445,1447782.0,-0.005155885477083899,1.2790706907618858,-10.749964433062893,57.89474866492747,56.5513792714579,0.20941418948205381,-0.1382293140062565,-0.376634860724149,-1.6183526666826609,10.863863876196428,0.3284645080566406,0.08140707587241991,0.07373752593993999,-0.6146724129446177,0.7621474648244977,-0.2704674435023371,0.41794249538221706,-0.15956775959600122,25.35216347598932,-38.41401308037627,0.3442049694422787,9,0.2044515609741211,-0.02346324920654297,-0.2748384475708008,-1.126164436340332,-1.615509033203125,3,-0.028874681889127563,1.480002731556294,27.302770614624023,1.040810638174322,27.24914360046387,1.0500071133873952,27.45024490356445,-0.028874681889127563
6438,2005-09-16,27.751895904541016,27.77870941162109,27.229034423828125,27.336286544799805,1495221.0,0.02171766564183497,1.342849013271569,-1.441865235602805,67.99115112061945,58.90127448169321,-0.35120979297318655,-0.7062606115931587,-0.8801355314138846,-2.158954041992086,10.512765877072884,0.6167087554931605,0.21134184552933277,0.6267642974853516,-0.12140537311551469,1.3749339680862178,0.25267946218491844,1.0008491327857847,-0.710556030273441,96.36362695748042,27.758240091154633,0.37408483530043307,9,-0.34187126159668324,-0.7005014419555664,-0.8647336959838867,-1.716059684753418,-1.4546279907226562,4,-0.03937199664659474,1.2790706907618858,27.16200065612793,1.480002731556294,27.302770614624023,1.040810638174322,27.24914360046387,-0.03937199664659474
6439,2005-09-19,27.168703079223636,27.90607261657715,27.07485580444336,27.812225341796875,770808.0,-0.0210145219383715,1.0,-1.5483825074919946,53.96823246137742,58.70195845822944,0.23810683005431343,-0.127492599995346,-0.22224277104693613,-1.5365293601082683,9.931508745951955,0.8312168121337891,0.24750780515339343,0.042230796813967686,-0.7061613761483088,0.7906229697762441,-0.33196528966717054,0.4164268832951059,0.6100063323974538,14.728620615878777,-48.119620691709635,0.3741960864811383,9,0.3050031661987269,-0.0536270141601598,-0.28154087066650746,-1.1328668594360387,-1.092647552490238,0,-0.019491758940904158,1.342849013271569,27.751895904541016,1.2790706907618858,27.16200065612793,1.480002731556294,27.302770614624023,-0.019491758940904158
6440,2005-09-20,27.0882625579834,27.44354057312012,26.947492599487305,27.28265953063965,719341.0,-0.0029607788419518943,-1.0845115578211812,0.3020827467241289,57.87232445338819,59.1860348727681,0.28199769369154026,-0.018432076662882935,-0.06671296198841148,-1.4157491241822342,10.292314291763057,0.49604797363281605,0.26130172608159086,-0.05697908401489116,-0.7800985410433654,0.6661403730135831,-0.4185388125291283,0.30458064449934596,0.81781005859375,14.68525902756222,-48.282717313673054,0.36155972851423623,9,0.3385200500488281,0.026813507080078125,-0.0971980094909668,-1.0524263381958008,-0.9116554260253871,1,-0.025241213399388562,1.0,27.168703079223636,1.342849013271569,27.751895904541016,1.2790706907618858,27.16200065612793,-0.025241213399388562
6441,2005-09-21,26.65924835205078,27.0145263671875,26.51177406311035,26.51177406311035,1495669.0,-0.0158376420419839,-5.8181688847501905,-0.7586244113029827,39.21116859779219,57.46609591519861,0.6278093692755746,0.4255363291758556,0.432224704206817,-0.9602540221027525,10.606876566587466,0.5764884948730469,0.27547106644188446,-0.4816361427307143,-1.2158398278530989,0.25256754239167023,-0.8487379852919084,-0.11453430016952026,1.2468242645263672,10.576952014598898,-45.73600689759314,0.3671018425611928,9,0.5496749877929688,0.4558277130126953,0.28489255905151367,-0.6234121322631836,-0.9183597564697301,2,0.010309273925022122,-1.0845115578211812,27.0882625579834,1.0,27.168703079223636,1.342849013271569,27.751895904541016,0.010309273925022122
6442,2005-09-22,26.75309562683105,26.87375640869141,26.384410858154297,26.65924835205078,1294725.0,0.0035202520919179747,1.9199943092900433,0.6363636363636123,40.18266175029937,56.04171773270817,0.4957174694844717,0.3802202965196919,0.3965702800259798,-1.0289465204003214,11.032697490651548,0.4893455505371129,0.23222211993519792,-0.4062231063842816,-1.0761552182137244,0.2637090054451612,-0.7411891622990048,-0.07125705046955844,1.0693190765380898,24.229088142353195,-26.930599031683325,0.334966055914722,9,0.3921461105346715,0.3619804382324254,0.1424460411071813,-0.7172594070434535,-0.8848438262939418,3,-0.01453267131159841,-5.8181688847501905,26.65924835205078,-1.0845115578211812,27.0882625579834,1.0,27.168703079223636,-0.01453267131159841
6443,2005-09-23,26.947492599487305,27.02793312072754,26.57880783081055,26.77990913391113,1335749.0,0.007266335655799372,1.7346960106846077,1.7857041237323983,44.468550118783,54.02548116830149,0.26861836468763656,0.21144690380413778,0.24999435217242194,-1.198301404795881,11.324535419340528,0.44912528991698863,0.192357860160012,-0.22121086120605327,-0.8725794586173308,0.43015773620522424,-0.546895159911692,0.10447343749958549,0.7598817962646471,37.00439589916632,-10.08708157300989,0.3256842987056384,9,0.19774913787841797,0.16758346557617188,-0.015082836151123047,-0.911656379699707,-0.81781005859375,4,-0.05199003103498967,1.9199943092900433,26.75309562683105,-5.8181688847501905,26.65924835205078,-1.0845115578211812,27.0882625579834,-0.05199003103498967
6444,2005-09-26,26.65924835205078,27.12178039550781,26.55199432373047,27.0078239440918,1019042.0,-0.010696514578206306,-1.0238061364821802,-2.080011836743962,36.51806351135668,51.6236557383645,0.48372944401454276,0.5266950819658334,0.57483599798001,-0.8942504162918397,11.590643851021712,0.5697860717773402,0.15799207028953433,-0.5094551086425767,-1.1608237060538542,0.1419134887687008,-0.8351394073482155,-0.18377080993693795,0.9422889606933573,25.94937050796964,-15.497980822109383,0.3256842987056384,9,0.4859933853149414,0.4558277130126953,0.4256629943847656,-0.6234121322631836,-0.7842922210693359,0,-0.01357804366620774,1.7346960106846077,26.947492599487305,1.9199943092900433,26.75309562683105,-5.8181688847501905,26.65924835205078,-0.01357804366620774
6445,2005-09-27,26.80672264099121,26.987712860107425,26.63913726806641,26.68606185913086,1358275.0,0.005531824715871547,-2.2499711021207673,-0.34615384615384265,37.44769862023762,48.39495547764237,0.2982635637863389,0.39192362758885935,0.46037644852794557,-1.0196552631066247,12.181242485289841,0.3485755920410156,0.13088017485008052,-0.3572884559631362,-1.0180741344773345,0.30349722255106215,-0.6876812952202336,-0.026895616706038794,0.69744455538574,57.272746085040396,21.411167206198364,0.33039283925709845,9,0.3385190963745117,0.3083534240722656,0.28656816482543945,-0.7708864212036133,-0.5027523040771449,1,-0.027256861050985792,-1.0238061364821802,26.65924835205078,1.7346960106846077,26.947492599487305,1.9199943092900433,26.75309562683105,-0.027256861050985792
6446,2005-09-28,26.96760368347168,27.08156013488769,26.605621337890625,26.61232566833496,1284879.0,0.006001518523359506,-1.5818063301223824,2.9444365406806723,44.13045118781489,46.86558909129653,0.09480949860153132,0.2746913267324267,0.3318187764882552,-1.1610534934240349,12.710357794545796,0.47593879699706676,0.061295891879460385,-0.2151768684387214,-0.8270949757689081,0.3967412388914653,-0.521135922103813,0.09078218522637016,0.44698300584746065,79.09098434016086,41.517498551185966,0.30595905366509324,9,0.17763805389404297,0.14747238159179688,0.14076948165893555,-0.931767463684082,-0.5831928253173828,2,-0.02933136220770205,-2.2499711021207673,26.80672264099121,-1.0238061364821802,26.65924835205078,1.7346960106846077,26.947492599487305,-0.02933136220770205
6447,2005-09-29,27.054746627807614,27.10837364196777,26.75309562683105,26.947492599487305,1286520.0,0.00323139368847003,2.3124911082658657,0.3018876028088461,45.55086687082532,44.37222417465273,-0.010222374718765082,0.17876354818848839,0.26679261861420045,-1.2306849303879908,12.739908172719336,0.35527801513671875,0.01927993868063993,-0.11663827896118661,-0.7292130982176097,0.4959365402952365,-0.42292568858939816,0.18964913066702493,0.27742599501834064,88.23527442657625,47.45392033547232,0.3062874096282122,9,0.09049510955810902,0.06032943725586293,0.04524755477905629,-1.018910408020016,-0.7842922210693324,3,-0.0485629398161187,-1.5818063301223824,26.96760368347168,-2.2499711021207673,26.80672264099121,-1.0238061364821802,26.65924835205078,-0.0485629398161187
6448,2005-09-30,27.34299087524414,27.50387191772461,27.0145263671875,27.0145263671875,1252209.0,0.010654110031112385,-1.979594680912839,3.0624911082658577,48.39356970796752,43.75281720205164,-0.405178450406094,-0.11428421108832154,0.004902787067152303,-1.4916432617106103,12.74744633200221,0.4893455505371094,-0.04878713642050059,0.17093563079833984,-0.4423969738078206,0.7842682354045003,-0.1357306715047386,0.4776019331014183,-0.9585800170898438,83.09855768267415,41.601661677495365,0.30666630230307984,9,-0.3988494873046875,-0.22791481018066406,-0.3200855255126953,-1.307154655456543,-1.1730880737304688,4,-0.05393481208532436,2.3124911082658657,27.054746627807614,-1.5818063301223824,26.96760368347168,-2.2499711021207673,26.80672264099121,-0.05393481208532436
6449,2005-10-03,27.617828369140625,27.631235122680664,27.34299087524414,27.34299087524414,796168.0,0.010051478828723148,-1.0975613141421572,0.8367342198478601,55.40275312696523,43.478420388004636,-0.6812482653037648,-0.38288285553185375,-0.27744507137087737,-1.7383900294575625,12.731086369021035,0.28824424743652344,-0.06969469238487491,0.4293498992919922,-0.21406175070259792,1.0727615492865823,0.10764407429469713,0.7510557242892872,-1.2110282897949212,98.69280681101769,52.36294263254129,0.32170582499729466,10,-0.6100053787231445,-0.4859933853149414,-0.5111312866210938,-1.5819921493530273,-1.4479255676269531,0,-0.05388352075899938,-1.979594680912839,27.34299087524414,2.3124911082658657,27.054746627807614,-1.5818063301223824,26.96760368347168,-0.05388352075899938
6450,2005-10-04,27.4033203125,28.033435821533203,27.4033203125,27.68486213684082,1009047.0,-0.007767013893109409,-3.4761769268811524,-1.0243937984926506,51.40712024142347,44.833526126185895,-0.46639593295439497,-0.18637767173964193,-0.0592643029574873,-1.4938634897513623,12.653647011853325,0.6301155090332031,-0.1871913843923636,0.2202045440673821,-0.4136199733760506,0.8540290615108148,-0.09670771465433248,0.5371168027890967,-0.9475428314208969,55.86853080340802,10.004994311520392,0.31691225872171586,10,-0.19439697265625,-0.20780372619628906,-0.3284645080566406,-1.3674840927124023,-1.0859432220458984,1,-0.055772956126830864,-1.0975613141421572,27.617828369140625,-1.979594680912839,27.34299087524414,2.3124911082658657,27.054746627807614,-0.055772956126830864
6451,2005-10-05,26.74639129638672,27.336286544799805,26.74639129638672,27.336286544799805,786621.0,-0.02397260655357969,1.0,2.095231320583433,44.91801856389402,45.35967688325197,0.22819097651444764,0.4241946063411248,0.5767074748898331,-0.8085046689905582,11.91309912053934,0.6569290161132812,-0.23204464322660456,-0.393487739562989,-1.0223348829781997,0.23535940385222176,-0.7079113112705926,-0.07906416785538539,-0.19595431488037107,0.0,-46.456333633243716,0.31442357170760515,10,0.5463237762451172,0.4491252899169922,0.3284645080566406,-0.7105550765991211,-0.2614307403564453,2,-0.01654133279402148,-3.4761769268811524,27.4033203125,-1.0975613141421572,27.617828369140625,-1.979594680912839,27.34299087524414,-0.01654133279402148
6452,2005-10-06,26.54529190063477,27.09496688842773,26.324079513549805,26.826831817626953,1042612.0,-0.007518748735988012,-1.1296269950416957,0.4772710371028959,33.69565329448797,44.16268834721919,0.4433349219618954,0.5939776750255419,0.7534324689235419,-0.585421954639262,11.130186304466816,0.7708873748779261,-0.29385635437330393,-0.5553725242614718,-1.2305210995639264,0.11977605104098288,-0.8929468119127009,-0.21779823661024267,1.488143920898434,12.941268362354382,-26.0784364508995,0.3375742876512277,10,0.6334657669067347,0.6334657669067347,0.47593688964843395,-0.5094556808471715,0.07373619079589488,3,-0.006060624350362698,1.0,26.74639129638672,-3.4761769268811524,27.4033203125,-1.0975613141421572,27.617828369140625,-0.006060624350362698
6453,2005-10-07,26.84023857116699,27.02123069763184,26.57880783081055,26.598918914794922,998157.0,0.011111072789716347,-2.1428571428572223,-0.8571418893284899,45.1866369571025,45.125863174524284,0.14703680524780438,0.2740116059728521,0.42839203813565163,-0.8583736357283662,10.593540349724723,0.4759387969970703,-0.24759726247800273,-0.2356234550476124,-0.9107721336092816,0.43952522351405676,-0.573197794328447,0.10195088423322218,1.1590101242065458,30.1961068740618,-11.404834628922178,0.33757433928083436,10,0.33851909637451527,0.33851909637451527,0.1809902191162145,-0.804402351379391,0.09384727478027699,4,-0.02122872950320176,-1.1296269950416957,26.54529190063477,1.0,26.74639129638672,-3.4761769268811524,27.4033203125,-0.02122872950320176
6454,2005-10-10,26.47825813293457,26.846942901611328,26.417926788330078,26.826831817626953,484832.0,-0.013486483634362112,1.206896551724138,-1.4444479572561288,41.74229349924241,45.60304038330259,0.5371286946600051,0.5896723960102079,0.7686342517204316,-0.4813103831877825,9.936713548118556,0.42901611328125,-0.217459262239732,-0.5490045547485352,-1.2501167864090093,0.15210767691193894,-0.8995606705787722,-0.1984484389182981,1.487487178802489,9.01968879540725,-34.49936488510497,0.35055611583023744,10,0.7004995346069336,0.7004995346069336,0.5882186889648438,-0.44242191314697266,0.26813316345214844,0,-0.011645604853340208,-2.1428571428572223,26.84023857116699,-1.1296269950416957,26.54529190063477,1.0,26.74639129638672,-0.011645604853340208
6455,2005-10-11,26.47825813293457,26.75309562683105,26.43133354187012,26.56540107727051,700097.0,0.0,-2.555536820806873,0.24999863203341047,47.22793015707937,45.94720471322086,0.5427076713629937,0.5575439942737432,0.7403970113809244,-0.4655392608732001,9.564933912733178,0.3217620849609304,-0.21616559156459658,-0.5104602813720689,-1.2442125496263579,0.22329198688222007,-0.8773364154992151,-0.14358414724492263,1.454653862838743,15.231925349734684,-31.11343796581531,0.3668761341271453,10,0.7004995346069336,0.7004995346069336,0.6033010482788086,-0.44242191314697266,0.5764884948730433,1,-0.011645604853340208,1.206896551724138,26.47825813293457,-2.1428571428572223,26.84023857116699,-1.1296269950416957,26.54529190063477,-0.011645604853340208
6456,2005-10-12,26.371004104614254,26.645841598510746,26.169902801513672,26.3173770904541,774090.0,-0.004050645166379319,-1.7307637589327933,-0.6153913500261993,44.17177164456319,45.79397191030285,0.6218259678046891,0.6233739688258915,0.8102378077877432,-0.3388033721201751,9.721452284653575,0.47593879699707387,-0.16347888797890064,-0.5711259841918981,-1.3384722795110697,0.19622031112727356,-0.9547991318514839,-0.18745283653231226,1.5297312415145896,21.73917525773166,-26.271727558880357,0.38367314765958516,10,0.7306652069091832,0.7306652069091832,0.7524509429931676,-0.3351678848266566,1.0524272918701172,2,-0.002033559812414154,-2.555536820806873,26.47825813293457,1.206896551724138,26.47825813293457,-2.1428571428572223,26.84023857116699,-0.002033559812414154
6457,2005-10-13,26.37770652770996,26.41122436523437,25.982208251953125,26.10957336425781,1376027.0,0.00025415881280510533,1.5600000000000331,4.999964433063422,40.78088950720228,44.948118554662265,0.568801243824506,0.5848890920681278,0.7732082997673757,-0.326429379707907,10.01252265313327,0.42901611328124645,-0.12256232948212542,-0.5252088546752915,-1.3247312945589016,0.2743135852083185,-0.9249700746170966,-0.12544763473348652,1.4537955166342762,38.064459281097335,-10.87030294066254,0.3997612199418043,10,0.6301155090332031,0.6301155090332031,0.7457485198974609,-0.3418703079223633,1.1060543060302734,3,0.004066086193188934,-1.7307637589327933,26.371004104614254,-2.555536820806873,26.47825813293457,1.206896551724138,26.47825813293457,0.004066086193188934
6458,2005-10-14,26.65924835205078,26.679357528686523,26.19671630859375,26.43133354187012,899549.0,0.010673476257121006,2.600011381500793,0.8500060464222718,50.0,44.34781265166613,0.2012326305472385,0.22903443178761407,0.46614668161840456,-0.5841740712831083,9.216073510873967,0.48264122009277344,-0.1139024135275939,-0.18903465270996023,-0.8871951511314755,0.5091258457115551,-0.5381149019207179,0.16004559650079742,1.061296064749989,78.29454970553851,25.359573203401055,0.3490802492107569,10,0.3485736846923828,0.3485736846923828,0.4256625175476074,-0.6234121322631836,0.9049530029296875,4,-0.0015086794679649573,1.5600000000000331,26.37770652770996,-1.7307637589327933,26.371004104614254,-2.555536820806873,26.47825813293457,-0.0015086794679649573
6459,2005-10-17,26.63913726806641,26.73298454284668,26.37770652770996,26.619028091430664,708749.0,-0.0007543755067207503,2.4193613525594544,0.08823110977213751,47.165506691124385,43.876522257188455,0.07589836125290716,0.21864776131722863,0.47035105708371816,-0.5385357143334808,8.859618984270643,0.35527801513671875,-0.11839699916983548,-0.18266744613647035,-0.8697412267502926,0.504406334477352,-0.5262043364433815,0.1608694441704408,0.9771069788435014,85.21724930536226,31.47475791614589,0.34353689030691137,10,0.02011013031005504,0.36868476867675426,0.4424219131469691,-0.579839706420902,1.0055046081542933,0,0.011072001878770443,2.600011381500793,26.65924835205078,1.5600000000000331,26.37770652770996,-1.7307637589327933,26.371004104614254,0.011072001878770443
6460,2005-10-18,26.404521942138672,26.75979804992676,26.397817611694336,26.47825813293457,843458.0,-0.008807166822515033,-7.307557617807431,-3.6667931328837304,40.70795513132438,43.40873743134738,0.1720249019025175,0.42099728384582136,0.6853571224968356,-0.2822810829029372,8.877012776202958,0.3619804382324254,-0.1649918947102833,-0.38309574127197266,-1.0822808869793477,0.31608940443540234,-0.7326883141256602,-0.033503168418285156,1.1136801450738325,54.310600690245316,3.618601521480379,0.34959257285368756,10,0.1340656280517578,0.6033000946044922,0.677037239074707,-0.34522438049316406,1.3741874694824183,1,0.012947379051103436,2.4193613525594544,26.63913726806641,2.600011381500793,26.65924835205078,1.5600000000000331,26.37770652770996,0.012947379051103436
6461,2005-10-19,26.934085845947266,26.934085845947266,25.9956169128418,26.277156829833984,1500592.0,0.020055803508544745,1.8571395389350103,-8.909180268501514,48.262540627507946,45.0272804683496,-0.36667433567027174,-0.09161806984737453,0.13717897203956397,-0.7948271086623926,9.373190339980844,0.9384689331054652,-0.256658677214638,0.1327262878417983,-0.5666391129090727,0.8320916885926692,-0.21695641253363718,0.48240898821723377,0.4919566111496749,100.0,51.82393487823495,0.3496827003754346,10,-0.43236637115478516,0.07373619079589844,0.19774866104125977,-0.8747882843017578,0.8580303192138636,2,0.004479854358172108,-7.307557617807431,26.404521942138672,2.4193613525594544,26.63913726806641,2.600011381500793,26.65924835205078,0.004479854358172108
6462,2005-10-20,26.364301681518555,27.04804229736328,26.27045440673828,26.947492599487305,1447782.0,-0.021154761579348147,-1.0173888946620944,-0.8877533244294756,36.96427691324318,44.113684907920785,0.1952713254388847,0.47173106841620793,0.6832891197321302,-0.21170071828685622,9.471690370672507,0.777587890625,-0.3386340235708296,-0.41761817932128764,-1.143734593320307,0.30849823467773163,-0.780676386320799,-0.05455997232177623,0.9751107232697578,35.031915240659906,-8.366198900888214,0.3630582069995098,10,0.15082359313964844,0.6435203552246094,0.8881931304931641,-0.3050041198730469,1.0859432220458949,3,0.040172871929631704,1.8571395389350103,26.934085845947266,-7.307557617807431,26.404521942138672,2.4193613525594544,26.63913726806641,0.040172871929631704
6463,2005-10-21,25.546491622924805,26.458147048950195,24.82923126220703,26.3106746673584,4122114.0,-0.031019598716207852,2.0759569808819927,1.3103479853479854,25.897011920800225,42.353098065871656,0.9054854881358416,1.2429254837021197,1.463111971688548,0.610657190060266,10.7551353334979,1.628915786743164,-0.36618528767645486,-1.1653781890869155,-2.072094924771797,-0.25866145340203417,-1.6187365569293561,-0.7120198212444748,1.711488532693398,32.32633826644293,-3.908937218422814,0.4533583678424401,10,0.39214515686035156,0.8848419189453125,1.706003189086914,0.5128059387207031,1.9238624572753906,4,0.07583308265613153,-1.0173888946620944,26.364301681518555,1.8571395389350103,26.934085845947266,-7.307557617807431,26.404521942138672,0.07583308265613153
6464,2005-10-24,26.29726791381836,26.29726791381836,25.56660079956055,25.64704132080078,1590397.0,0.029388626116465533,1.2474230433022484,-0.8508780687479408,38.55756086164491,41.38972369971227,0.14118269678042594,0.4886957530207141,0.6900690518729391,-0.13094528527775395,12.373600727610423,0.7507762908935547,-0.31340939163755266,-0.39650287628173686,-1.3219008399727414,0.5288950874092677,-0.8592018581272391,0.06619610556376543,0.7664123303269506,66.1632121145435,31.072529414687793,0.46269898184550273,10,-0.3586311340332031,0.1340656280517578,0.9334416389465332,-0.23797035217285156,0.8178081512451207,0,0.04817737893206675,2.0759569808819927,25.546491622924805,-1.0173888946620944,26.364301681518555,1.8571395389350103,26.934085845947266,0.04817737893206675
6465,2005-10-25,26.0760555267334,26.42463111877441,25.79451560974121,26.23693656921387,824811.0,-0.008411991230797056,1.3499928866126227,-0.24742304330226475,42.37804071389192,41.19042026297102,0.3345213092549315,0.6876161526062958,0.8831758442651463,0.10060245641514243,13.96506610178814,0.6301155090331996,-0.34411618724635673,-0.5811819076538072,-1.5447101731666066,0.3823463578589923,-1.062946040410207,-0.09941777489740744,0.8088687988568495,56.19335061755564,15.975562690401098,0.4817641327564003,10,-0.1374187469482422,0.35527801513671875,1.2183356285095215,-0.016757965087890625,1.7562808990478516,1,0.06015428015480251,1.2474230433022484,26.29726791381836,2.0759569808819927,25.546491622924805,-1.0173888946620944,26.364301681518555,0.06015428015480251
6466,2005-10-26,26.17660713195801,26.34419059753418,25.96880340576172,26.18330955505371,1287564.0,0.0038560895501056347,1.2857093084025317,0.04166073884381443,45.709825207620604,41.73807978523973,0.22740908760143697,0.553125693315252,0.7691542461044527,0.015464206178339879,15.618878842752359,0.37538719177246094,-0.330481314427999,-0.44108047485351065,-1.415838897224173,0.5336779475171518,-0.9284596860388419,0.04629873633182058,0.5438617485615787,60.72512928781685,16.352436143622747,0.4873792111853321,10,-0.23797035217285512,0.2547264099121058,1.0943222045898402,0.09049510955810192,1.3875942230224574,2,0.06120358805809989,1.3499928866126227,26.0760555267334,1.2474230433022484,26.29726791381836,2.0759569808819927,25.546491622924805,0.06120358805809989
6467,2005-10-27,25.74088859558105,26.243640899658203,25.72077751159668,26.243640899658203,869564.0,-0.016645340405671116,1.0800039455663595,75.01052931136641,37.613298764888775,40.36177964800515,0.6294932626732788,0.9332127209554208,1.1772017905662828,0.46057974526411627,17.38853288048794,0.5228633880615234,-0.35570194287559076,-0.8111061096191428,-1.8375641161676164,0.21535189692933088,-1.3243351128933796,-0.29787710634490594,0.8282812754735325,55.967124930183,9.39631195998053,0.5132290032742366,10,0.19774818420410512,0.690444946289066,1.4211111068725621,0.5262136459350621,1.5953979492187536,3,0.07968751979806221,1.2857093084025317,26.17660713195801,1.3499928866126227,26.0760555267334,1.2474230433022484,26.29726791381836,0.07968751979806221
6468,2005-10-28,25.86825180053711,25.975505828857425,25.64704132080078,25.67385482788086,2697753.0,0.00494789464952361,-1.648651142760495,-0.3866655032304297,42.74321163013911,39.870413530117894,0.42256477078382915,0.7269732113040988,1.0345304739740584,0.3469816546967621,18.222843348876438,0.3284645080566442,-0.3596890503584689,-0.6100059509277358,-1.6087169979083171,0.38870509605284553,-1.1093614744180265,-0.11065042743744513,0.5617229818096696,35.15621700325649,-15.496819303243754,0.49935552349029144,10,0.07038497924804688,0.5630817413330078,1.2619071006774902,0.3988504409790039,1.320560455322262,4,0.06115577949471218,1.0800039455663595,25.74088859558105,1.2857093084025317,26.17660713195801,1.3499928866126227,26.0760555267334,0.06115577949471218
6469,2005-10-31,26.129682540893555,26.277156829833984,25.90847206115723,25.90847206115723,1797756.0,0.010106239199009881,-2.333339081550024,1.1379317111459786,46.09608442099419,40.469094562303425,0.09081868309027996,0.36716258948815295,0.7564079249726348,0.10739801072024235,18.51497409988861,0.408905029296875,-0.3471495061525829,-0.2741679191589341,-1.1263993458961856,0.5780635075783174,-0.7002836325275581,0.15194779420968985,0.17223275984204278,62.06887247627463,6.648813606553475,0.42611571336862525,10,-0.19104576110839844,0.3016510009765625,1.000476360321045,0.2647829055786133,0.837921142578125,0,0.051308374573952875,-1.648651142760495,25.86825180053711,1.0800039455663595,25.74088859558105,1.2857093084025317,26.17660713195801,0.051308374573952875
6470,2005-11-01,25.874956130981445,26.049243927001953,25.76099967956543,26.042539596557614,1221179.0,-0.009748545911855477,2.1851578636766007,-0.7575747124454599,44.622095908630776,40.06460070465041,0.2933782895608985,0.5286195533910387,1.004968960287293,0.3820698885196663,18.059078886544558,0.368682861328125,-0.4000907789070709,-0.4524761199951186,-1.1942963272120508,0.2893440872218136,-0.8233862236035847,-0.0815660163866525,0.40220069885253906,32.692397136032966,-25.873217784469716,0.37091010360846594,11,0.06368064880371094,0.5563774108886719,1.2552027702331543,0.8546772003173828,1.2468242645263636,1,0.04792742170477249,-2.333339081550024,26.129682540893555,-1.648651142760495,25.86825180053711,1.0800039455663595,25.74088859558105,0.04792742170477249
6471,2005-11-02,26.303970336914066,26.337486267089844,25.76770210266113,25.84143829345703,853751.0,0.016580287277045525,1.1518995548256175,-2.7600100157065284,49.26765025587442,41.43164218716498,-0.2619660237021151,0.06826058337469476,0.5735669617318635,-0.024301662517881795,19.20662783134538,0.5697841644287145,-0.43573561447960074,-0.0013408660888636348,-0.7164630505152978,0.7137813183375705,-0.3589019583020807,0.35622022612435345,-1.4747390747070348,95.14574907732819,32.58291306386795,0.3575610922132173,11,-0.6602811813354528,0.12736320495605113,0.8261885643005336,0.4424219131469691,1.1931972503662074,2,0.058104007466976526,2.1851578636766007,25.874956130981445,-2.333339081550024,26.129682540893555,-1.648651142760495,25.86825180053711,0.058104007466976526
6472,2005-11-03,26.384410858154297,26.55199432373047,26.216827392578125,26.37770652770996,1856682.0,0.003058113288979092,-1.0408224889523776,0.014494845360824632,47.15672709678897,43.79383276227485,-0.3791229049407008,-0.026193691085268256,0.5032936394495096,-0.08011749268572643,20.367570854611646,0.33516693115234375,-0.42987845180767437,0.08714370727539134,-0.6201894076298231,0.7944768221806058,-0.26652285017721766,0.44081026472800033,-1.5250144958496108,81.4815283187482,20.044933592322252,0.35366655745260733,11,-0.32511329650878906,0.04692268371582031,0.7457480430603027,0.5664339065551758,1.2870445251464844,3,0.044715438338527314,1.1518995548256175,26.303970336914066,2.1851578636766007,25.874956130981445,-2.333339081550024,26.129682540893555,0.044715438338527314
6473,2005-11-04,26.27045440673828,26.51847839355469,26.17660713195801,26.384410858154297,800942.0,-0.00431908265940284,-1.266667509737521,-16.997439544807968,46.25851867566238,44.64949474161013,-0.16949710906469662,0.04520495601684971,0.6142010288493296,0.061476044911874084,21.614426357478266,0.3418712615966797,-0.4982518134990279,0.0016764640808091258,-0.6578590828075335,0.6612120109691517,-0.32809130936336217,0.3314442375249804,-1.343354125976564,64.40684913999938,5.731387923910113,0.3297677734441709,11,-0.17093658447265625,0.16087913513183594,0.8597044944763184,0.7641820907592773,1.6557292938232422,4,0.04057151511578505,-1.0408224889523776,26.384410858154297,1.1518995548256175,26.303970336914066,2.1851578636766007,25.874956130981445,0.04057151511578505
6474,2005-11-07,26.169902801513672,26.39111328125,25.975505828857425,26.3106746673584,1260712.0,-0.003827554851842163,1.755569044773642,1.2353128242894922,47.552430298544294,45.22442691768261,-0.0993610829913365,0.12803531962818937,0.713713801792899,0.1876481002300885,22.703990253102926,0.4156074523925746,-0.4778310829550172,-0.08345737457275249,-0.7367613815921459,0.5698466324466409,-0.4101093780824492,0.2431946289369442,-1.1778067590332029,51.69480286176572,-7.221612324570614,0.3266520035096973,11,-0.07038497924804688,0.2614307403564453,0.859705924987793,0.8647336959838867,1.8166103363037145,0,0.038934399645029094,-1.266667509737521,26.27045440673828,-1.0408224889523776,26.384410858154297,1.1518995548256175,26.303970336914066,0.038934399645029094
6475,2005-11-08,26.169902801513672,26.25704765319824,25.94198989868164,26.16320037841797,759769.0,0.0,2.4814525987439326,-0.04761195040986383,41.037734160814914,44.70530569025975,-0.09459674654430472,0.10935640009786596,0.7048738455098942,0.2139567589936462,23.871436888530628,0.315057754516598,-0.3240613760908744,-0.06803960800170827,-0.7135032909291006,0.577424074925684,-0.39077144946540443,0.2546922334619879,-1.1154108277832044,51.28199516044722,-2.3369271650091363,0.32273184146369543,11,-0.07038497924804688,0.2614307403564453,0.8999261856079102,1.0691852569580078,1.7428741455078125,1,0.030481614242444444,1.755569044773642,26.169902801513672,-1.266667509737521,26.27045440673828,-1.0408224889523776,26.384410858154297,0.030481614242444444
6476,2005-11-09,26.3173770904541,26.471553802490234,26.00902366638184,26.23693656921387,613722.0,0.005635263151680503,1.3793072998429958,12.001707455890193,49.38916597643068,46.013735380431086,-0.24585742763500562,-0.04462967166818288,0.5600317385046409,0.09327357242947443,24.364652500239238,0.4625301361083949,-0.277193658970603,0.0821160316467271,-0.5614630477615918,0.725695111055046,-0.23967350805743237,0.40390557135088656,-1.2029850227236345,61.53843748632034,5.338359580076279,0.32178953970415874,11,-0.21785926818847656,-0.2346181869506836,0.8848428726196289,0.9217109680175781,1.434518814086914,2,0.030565481593736843,2.4814525987439326,26.169902801513672,1.755569044773642,26.169902801513672,-1.266667509737521,26.27045440673828,0.030565481593736843
6477,2005-11-10,26.484960556030273,26.61232566833496,25.975505828857425,26.23693656921387,1062602.0,0.0063677875268564055,1.533324734054647,3.083321477687767,64.70585773908505,48.454029392536185,-0.3316736845269759,-0.2147777093801544,0.37482354956304675,-0.04873407502139315,24.40088811775345,0.6368198394775355,-0.23477158013271904,0.24433679580688406,-0.40599196402725823,0.8946655556410263,-0.08082758411018887,0.569501175723957,-1.313064398059808,80.99980366994927,20.880154781400975,0.3251643799170714,11,-0.2982978820800781,-0.5228614807128906,0.7591552734375,0.7541275024414062,0.9317665100097656,3,0.03821818156416068,1.3793072998429958,26.3173770904541,2.4814525987439326,26.169902801513672,1.755569044773642,26.169902801513672,0.03821818156416068
6478,2005-11-11,26.619028091430664,26.706172943115234,26.46485137939453,26.54529190063477,603131.0,0.0050620251110724546,-1.057151219036315,0.29729459534281805,56.24997684439057,49.58223966180245,-0.3889457614026064,-0.37103615884142016,0.22281303239173056,-0.15543732389215137,25.07358850462796,0.24132156372070312,-0.21310708749666318,0.38041534423827983,-0.2646906055904097,1.0255212940669693,0.05786236932393507,0.7029683191526246,-1.36070616283833,88.59633796911035,28.0332370602913,0.3225529749143439,11,-0.38544178009033203,-0.6803913116455078,0.5597295761108398,0.6200599670410156,0.6636314392089844,4,0.039536653564332,1.533324734054647,26.484960556030273,1.3793072998429958,26.3173770904541,2.4814525987439326,26.169902801513672,0.039536653564332
6479,2005-11-14,26.934085845947266,26.960899353027344,26.54529190063477,26.54529190063477,749177.0,0.011835809836273636,-1.1379317111460177,5.272769600869344,66.08041224878761,51.96649703293098,-0.645813472884651,-0.6986861348587965,-0.10560003308830446,-0.43524111281817923,25.710236141853905,0.4156074523925746,-0.10053248795451708,0.6807256698608413,-0.014473085056948776,1.3759244247786313,0.33312629240194624,1.0283250473197363,-1.5599358361930982,97.36841120025758,34.75501015068363,0.3475993774588958,11,-0.5697851181030273,-0.9954490661621094,0.24467182159423828,0.30500221252441406,0.408905029296875,0,0.03683428724066151,-1.057151219036315,26.619028091430664,1.533324734054647,26.484960556030273,1.3793072998429958,26.3173770904541,0.03683428724066151
6480,2005-11-15,26.74639129638672,27.04804229736328,26.645841598510746,26.913976669311523,941170.0,-0.006968662334934539,-1.181813478739993,-0.4310390502354827,60.34061289552104,53.19682621511394,-0.3592894015354915,-0.5102259327635323,0.05915145487132634,-0.20895884216916727,26.3830900634782,0.4022006988525355,-0.024185655976349807,0.47593765258789134,-0.2509978459314972,1.2028731511072799,0.11246990332819706,0.8394054018475856,-1.2135663523052322,71.87498888529257,8.650014316347303,0.36346774925969455,11,-0.2513751983642578,-0.8077545166015625,0.43236637115478516,0.49269676208496094,0.5362682342529297,1,0.0463659499963347,-1.1379317111460177,26.934085845947266,-1.057151219036315,26.619028091430664,1.533324734054647,26.484960556030273,0.0463659499963347
6481,2005-11-16,27.054746627807614,27.08156013488769,26.76650238037109,26.846942901611328,1064840.0,0.011528857407486992,1.4102579068325902,-1.239987252882307,75.0,56.2905232043596,-0.6145767872585033,-0.8528017621812367,-0.27227843320359213,-0.4744009853047437,26.273894402547505,0.335168838500973,0.029907324497472132,0.7782599449157672,0.02655351788186877,1.5299663719496657,0.4024067313988198,1.1541131584327147,-1.3400956013323118,97.57575130498661,32.05163690557191,0.37585321351694834,11,-0.5429716110229457,-1.0993509292602504,0.12401103973389027,0.18434143066406605,0.3150577545166051,2,0.03171459452264713,-1.181813478739993,26.74639129638672,-1.1379317111460177,26.934085845947266,-1.057151219036315,26.619028091430664,0.03171459452264713
6482,2005-11-17,27.42343139648437,27.430133819580078,27.054746627807614,27.054746627807614,1325455.0,0.013627359876947187,-1.036358557039187,1.7741971013960964,77.10280933012984,59.71766661041155,-0.9167869288034467,-1.1995735637066929,-0.651153033563979,-0.8050853551023174,26.73653691896184,0.3753871917724645,0.1287595377218942,1.0939882278442354,0.18372741634630074,2.00424903934217,0.6388578220952681,1.5491186335932028,-1.5174130948313334,99.30565160861951,28.703403546638512,0.45513040574896746,11,-0.7373695373535121,-1.2937488555908168,-0.32176208496093395,-0.26143169403075817,-0.1742877960205007,3,0.011977513072953805,1.4102579068325902,27.054746627807614,-1.181813478739993,26.74639129638672,-1.1379317111460177,26.934085845947266,0.011977513072953805
6483,2005-11-18,27.483760833740234,27.52398109436035,27.255847930908203,27.483760833740234,1151960.0,0.0021999229922626817,5.666619244084033,0.0,75.37688549987239,62.80927274389245,-0.8793863162195876,-1.1671673873575656,-0.7213974336139479,-0.8286044018386427,25.199868665214176,0.26813316345214844,0.17870340215298341,1.0574542045593276,0.08764515251567317,2.027263256602982,0.5725496785374986,1.5423587305811566,-1.3338840492188702,95.89039494070528,23.208694499765528,0.4849045260218279,11,-0.7507753372192383,-1.307154655456543,-0.4759387969970703,-0.41560840606689453,-0.13406753540039062,4,-0.002439031837953576,-1.036358557039187,27.42343139648437,1.4102579068325902,27.054746627807614,-1.181813478739993,26.74639129638672,-0.002439031837953576
6484,2005-11-21,27.56420135498047,27.56420135498047,27.155296325683594,27.21562767028809,729336.0,0.002926838205544291,1.3461612121278448,100.0,83.87093073151031,67.56851680730306,-0.8283568229230234,-1.2098557539300785,-0.8146963973962116,-0.867539851199858,23.489196624129242,0.408905029296875,0.2430039636736545,1.0745480537414558,-0.017568480188579372,2.166664587671491,0.52848978677644,1.6206063207064716,-1.1669857946880882,100.0,21.34038723389324,0.5460582669650168,11,-0.7943477630615234,-1.3674850463867188,-0.5563793182373047,-0.5563793182373047,-0.214508056640625,0,-0.0102140388801778,5.666619244084033,27.483760833740234,-1.036358557039187,27.42343139648437,1.4102579068325902,27.054746627807614,-0.0102140388801778
6485,2005-11-22,27.644641876220703,27.691564559936523,27.302770614624023,27.45024490356445,902384.0,0.0029182968229080064,1.6976879607204776,0.5576926233769235,81.24996665593726,71.10860577169267,-0.7572379696192968,-1.229809347001929,-0.9008426605817341,-0.9108308168172137,22.108902222498717,0.3887939453125,0.3310293816017875,1.0765592575073235,-0.11156844429193669,2.2646869593065837,0.4824954066076934,1.6706231084069536,-1.0140291569907056,94.92761840746066,17.595231358201616,0.5940638508996298,11,-0.8111066818237305,-1.3842439651489258,-0.8111071586608887,-0.6368198394775391,-0.5027523040771484,1,-0.010911734806593243,1.3461612121278448,27.56420135498047,5.666619244084033,27.483760833740234,-1.036358557039187,27.42343139648437,-0.010911734806593243
6486,2005-11-23,27.77870941162109,27.81892967224121,27.497167587280273,27.76530265808105,644752.0,0.004849675246316298,5.857142857142338,0.06896585557299717,81.70728533581317,72.99765328244024,-0.7400392427417444,-1.3045840178814032,-1.0409045249426967,-1.0075553398877766,20.746767781181706,0.3217620849609375,0.43114741340684404,1.1305216789245556,-0.15824377760382546,2.4192871354529366,0.48613895066036505,1.774904407188746,-0.9359063242497889,94.73682896878046,17.1886403071897,0.6443827282641905,11,-0.6368188858032191,-1.454628944396969,-1.0055046081542933,-0.7708873748779261,0.0335159301757848,2,-0.0178571968060518,1.6976879607204776,27.644641876220703,1.3461612121278448,27.56420135498047,5.666619244084033,27.483760833740234,-0.0178571968060518
6487,2005-11-25,27.79211616516113,27.89936828613281,27.691564559936523,27.88596343994141,380556.0,0.0004826269407041117,2.4445375361610067,-7.00000000000053,86.26191664462193,76.33231326024372,-0.6129889203418024,-1.218934043853558,-1.0557352790585561,-0.9778103476069901,19.065378059644292,0.2078037261962855,0.5762127532600196,1.0413670539855922,-0.26966762912373454,2.352401737094919,0.3858497124309288,1.6968843955402555,-0.754087760815846,85.58578650014861,6.111949423445097,0.655517341554663,11,-0.5697860717773402,-1.4278163909912074,-1.037345409393307,-0.7842941284179652,0.49604797363281605,4,-0.015195380601003006,5.857142857142338,27.77870941162109,1.6976879607204776,27.644641876220703,1.3461612121278448,27.56420135498047,-0.015195380601003006
6488,2005-11-28,27.45024490356445,27.77870941162109,27.4033203125,27.70497131347656,673096.0,-0.012301015855181063,-1.1538461538461773,2.714265390321523,77.36389147516869,77.58603317428607,-0.15735779907841163,-0.7931312414639997,-0.7383069482485958,-0.5945512874791099,16.925945542154157,0.38879585266112926,0.6690666365134028,0.6203961372375453,-0.656913079570927,1.8977053540460176,-0.018258471166692658,1.2590507456417832,-0.2399485228616598,39.63979205758377,-41.557248738708644,0.6386546084042362,11,-0.17763996124267223,-1.0859451293945277,-0.688771247863766,-0.4424228668212855,0.6971473693847692,0,-0.007326029469211237,2.4445375361610067,27.79211616516113,5.857142857142338,27.77870941162109,1.6976879607204776,27.644641876220703,-0.007326029469211237
6489,2005-11-29,27.470354080200195,27.79881858825684,27.43683815002441,27.45024490356445,581500.0,0.0007325682049974525,-14.428803707164342,-0.0789442156495834,77.5568041736285,79.49894331629801,-0.10437358707143929,-0.7458931388068493,-0.7643284212763568,-0.5760535875987216,15.512194041962399,0.361980438232429,0.6970887981338265,0.5734717369079583,-0.6897621059214529,1.8367055797373695,-0.05814518450674555,1.205088658322662,-0.12224331841140312,28.089862495164642,-54.54111234079731,0.6316169214147047,11,-0.13741874694824574,-0.7373695373535156,-1.2853689193725586,-1.0390205383300781,1.1462745666503906,1,-0.004392399948980663,-1.1538461538461773,27.45024490356445,2.4445375361610067,27.79211616516113,5.857142857142338,27.77870941162109,-0.004392399948980663
6490,2005-11-30,27.11507606506348,27.51057434082031,27.10166931152344,27.316177368164066,1882341.0,-0.0129331429110624,-2.5882269254265315,-10.000474248314651,65.53523271795262,78.44730250718163,0.34498058082099803,-0.3087759363865139,-0.4166197276749415,-0.1839496942228287,13.633161738492808,0.4089050292968679,0.7511175266002006,0.15618772506714151,-1.0141688753079663,1.3265443254422493,-0.4289905751204124,0.7413660252546954,0.7842922210693288,1.6806782967979033,-80.16417243348462,0.5851783001875545,11,0.3619813919067312,-0.34187126159668324,-0.9300909042358434,-0.6837425231933629,1.9037532806396449,2,0.008652648906954719,-14.428803707164342,27.470354080200195,-1.1538461538461773,27.45024490356445,2.4445375361610067,27.79211616516113,0.008652648906954719
6491,2005-12-01,27.83233642578125,27.85244560241699,27.19551658630371,27.21562767028809,1660064.0,0.026452456153789994,1.0000058068805837,-3.0666571821501223,71.6129036205843,77.83731298389878,-0.2798033461508176,-0.9546073149146217,-1.11944031876169,-0.8606957496161698,12.56015225145215,0.7373695373535085,0.7712092761606968,0.7970297813415534,-0.39270154966669324,1.9867611123498001,0.2021641158374301,1.3918954468456768,0.051077880859370595,91.59684762232716,9.24667482003575,0.5948656655041233,12,-0.331817626953125,-1.0591316223144531,-1.6473512649536133,-1.4010028839111328,1.199899673461914,3,-0.02480736230962377,-2.5882269254265315,27.11507606506348,-14.428803707164342,27.470354080200195,-1.1538461538461773,27.45024490356445,-0.02480736230962377
6492,2005-12-02,27.56420135498047,27.76530265808105,27.363100051879886,27.7183780670166,748133.0,-0.00963394041732002,2.2432307727800906,-0.24999922680332803,64.53606832151291,76.63277774185885,0.01162205030627561,-0.6256297894204295,-0.8427089555496927,-0.5602584883301667,11.945960981218636,0.46923637390136363,0.8227323885187339,0.4699051856994636,-0.7007812570458505,1.6405916284447777,-0.11543803567319344,1.0552484070721206,0.30357805175780683,61.60717234511206,-19.128668748152407,0.5853432213726566,12,-0.06368255615234375,-0.7909965515136719,-1.379216194152832,-1.1328678131103516,1.6624317169189418,4,0.008998047272339882,1.0000058068805837,27.83233642578125,-2.5882269254265315,27.11507606506348,-14.428803707164342,27.470354080200195,0.008998047272339882
6493,2005-12-05,27.336286544799805,27.53068542480469,27.229034423828125,27.46365165710449,600744.0,-0.008268507664905833,1.3076765937577162,0.8260982519515314,56.355913556513265,73.57555361130363,0.24185090322030334,-0.3307279724030252,-0.614935960303594,-0.307888996579301,11.111659520056852,0.33516693115234375,0.8042392631924287,0.18869876861572266,-0.9194482132883195,1.2968457505197648,-0.3653747223362984,0.7427722595677437,0.5161706600341738,31.249952365588214,-45.42467973214826,0.5540734909520219,12,0.1642322540283203,-0.5630817413330078,-1.151301383972168,-0.9049530029296875,1.602102279663086,0,0.03482102780983687,2.2432307727800906,27.56420135498047,1.0000058068805837,27.83233642578125,-2.5882269254265315,27.11507606506348,0.03482102780983687
6494,2005-12-06,27.18881225585937,27.46365165710449,27.18881225585937,27.42343139648437,801091.0,-0.0053948179354480486,-1.342855749219563,1.842098957709408,57.081527506572975,70.89017148359648,0.36931369262380187,-0.10857220669911527,-0.4600276790305493,-0.14095768424671817,9.867020761243264,0.2748394012451172,0.7393680551417035,-0.00972099304199503,-1.017780510746018,0.998338524662028,-0.5137507518940048,0.4943087658100147,0.6486291911083946,11.60704532001349,-62.961754865595346,0.5040297588520111,12,0.31170654296875355,-0.35862827301025035,-1.0038270950317347,-0.7574787139892543,1.7696876525878942,1,0.035256413853947066,1.3076765937577162,27.336286544799805,2.2432307727800906,27.56420135498047,1.0000058068805837,27.83233642578125,0.035256413853947066
6495,2005-12-07,26.96760368347168,27.262550354003906,26.846942901611328,27.262550354003906,918793.0,-0.00813601456018076,1.8181871091653357,1.2571296175858482,48.56513305997755,67.20771011961475,0.5413091787966202,0.1849444863026335,-0.23855656892132515,0.09562217923330252,8.665915994555975,0.4156074523925781,0.6739997967890297,-0.2708146095275872,-1.1641001465262981,0.6224709274711238,-0.7174573780269426,0.1758281589717683,0.8551223207871992,12.000045525852087,-57.19409773579561,0.446642768499356,12,0.4055519104003906,-0.1374197006225586,-0.782618522644043,-0.5362701416015625,1.9573783874511719,2,0.06114836834351678,-1.342855749219563,27.18881225585937,1.3076765937577162,27.336286544799805,2.2432307727800906,27.56420135498047,0.06114836834351678
6496,2005-12-08,27.12178039550781,27.21562767028809,26.76650238037109,27.00111961364746,1685723.0,0.0057171083439877535,1.913037292706592,-0.4090935545826557,44.65558258988915,62.58478411353333,0.31754013915795554,0.09920801589507988,-0.3958602537665037,-0.043736151248264576,8.01953336675544,0.4491252899169993,0.5812990915788703,-0.1568580627441456,-0.941344453071089,0.6276283275827979,-0.5491012579076155,0.23538513241932435,0.6619142846451673,35.57047620684453,-28.58314662445713,0.3922431951634716,12,0.18769359588623047,-0.28824520111083984,-0.9367952346801722,-0.6904468536376918,1.9305667877197301,3,0.06994559068509831,1.8181871091653357,26.96760368347168,-1.342855749219563,27.18881225585937,1.3076765937577162,27.336286544799805,0.06994559068509831
6497,2005-12-09,27.497167587280273,27.570905685424805,27.12178039550781,27.12178039550781,1085576.0,0.013840801979011719,-1.3928642199876775,3.1110953035836877,50.213675863230414,59.56809348998463,-0.11631739644804995,-0.20707590961666256,-0.7728861651516574,-0.40785850865582063,7.42403290765753,0.44912528991699574,0.5087003567011834,0.16791877746582173,-0.5263952684122835,0.8622328233439269,-0.17923824547322909,0.5150758004048726,0.22549555488578932,90.83319304119377,29.426118546697147,0.34715702293905243,12,-0.18769359588623402,-0.5764884948730469,-1.4596562385559082,-1.0658340454101562,1.9640827178955078,4,0.0558264231066834,1.913037292706592,27.12178039550781,1.8181871091653357,26.96760368347168,-1.342855749219563,27.18881225585937,0.0558264231066834
6498,2005-12-12,27.67145538330078,27.73178482055664,27.490463256835934,27.54409027099609,940275.0,0.006338390871252209,-1.0571344953173458,0.3392899787105458,51.65975593630164,56.690643685837195,-0.28600285207315324,-0.31460585850540923,-0.9561136235223415,-0.5695395648290358,7.156742899228194,0.24132156372070668,0.422368284980152,0.2895852088928237,-0.3340127862466282,0.9131832040322756,-0.022213788676900492,0.6013842064625479,-0.904953002929691,93.75007409807822,35.687029304084135,0.3117989975697252,12,-0.36198139190674183,-0.7507762908935547,-1.4261398315429688,-1.240121841430664,1.3808917999267578,0,0.05620151405325613,-1.3928642199876775,27.497167587280273,1.913037292706592,27.12178039550781,1.8181871091653357,26.96760368347168,0.05620151405325613
6499,2005-12-13,27.926183700561523,28.01332664489746,27.57760810852051,27.59771728515625,1011583.0,0.00920545427525532,-1.3636373042520322,2.578935545704972,54.1338698448101,55.42382558882136,-0.5244203377597039,-0.5177427325825263,-1.2258661437465257,-0.8286757460879102,7.686712333763519,0.4357185363769496,0.32814465617649446,0.494708633422853,-0.13669868112498662,1.1261159479706926,0.1790049761489314,0.8104122906967746,-1.140375671386721,93.01080779262502,37.97459888837811,0.31570365727392,12,-0.5362691879272461,-0.9485254287719727,-1.6607580184936523,-1.4948501586914062,1.1060523986816406,1,0.03624573750408344,-1.0571344953173458,27.67145538330078,-1.3928642199876775,27.497167587280273,1.913037292706592,27.12178039550781,0.03624573750408344
6500,2005-12-14,27.986513137817386,28.11387634277344,27.825632095336914,27.85244560241699,1075730.0,0.002160317997716543,-2.071418409446616,0.40816208023879846,53.11870778112578,53.368914939992635,-0.5008014588422114,-0.5063632359238035,-1.29391322334752,-0.8862568504831216,8.513880573310729,0.288244247436527,0.2728344899606654,0.4930319786071813,-0.0973362495676362,1.0834002067819988,0.19784786451977254,0.78821609269459,-1.1516043640136786,90.5473010084767,38.858579039720794,0.2951841140874096,12,-0.5463237762451207,-0.9585800170898473,-1.7210874557495153,-1.5551795959472692,1.293746948242184,2,0.03473054202370296,-1.3636373042520322,27.926183700561523,-1.0571344953173458,27.67145538330078,-1.3928642199876775,27.497167587280273,0.03473054202370296
6501,2005-12-15,27.912776947021484,28.04014015197754,27.77200508117676,27.986513137817386,747088.0,-0.0026347044532769592,1.962978575418072,-0.5499928866126023,51.778662127579224,51.951425362888884,-0.4631611591625173,-0.3847773906024088,-1.2077325911535937,-0.8186288536259205,9.302737858999471,0.2681350708007777,0.2117188480702623,0.37639427185058594,-0.2043583668915936,0.9571469105927655,0.0860179524794944,0.6667705912216775,-1.001130119079594,79.72984404318782,30.99340038028174,0.2903763193710904,12,-0.47258758544921875,-0.8680858612060511,-1.6473512649536133,-1.4814434051513672,1.4278144836425817,3,0.03626314665224939,-2.071418409446616,27.986513137817386,-1.3636373042520322,27.926183700561523,-1.0571344953173458,27.67145538330078,0.03626314665224939
6502,2005-12-16,27.751895904541016,28.17420768737793,27.751895904541016,27.926183700561523,1260264.0,-0.005763706090075593,-3.846142902480931,2.36366693396093,54.697286508577726,51.76713346867383,-0.30492147771499134,-0.2087285150764444,-1.0295369551678348,-0.6651746183030411,9.469865391307138,0.42231178283691406,0.20518307715679285,0.19909000396728516,-0.3867684743994708,0.7849484823340411,-0.09383923521609105,0.49201924315066137,-0.7681153057092338,38.235433595831594,-11.170356628153726,0.2929292391833779,12,-0.2815408706665039,-0.6770391464233398,-1.6607575416564941,-1.3205623626708984,1.5886955261230504,4,0.04685990763152614,1.962978575418072,27.912776947021484,-2.071418409446616,27.986513137817386,-1.3636373042520322,27.926183700561523,0.04685990763152614
6503,2005-12-19,27.41672706604004,27.912776947021484,27.38991355895996,27.725082397460934,1018296.0,-0.012077331208428688,-1.8888888888888888,1.769230769230749,49.23954166941646,50.895801708989765,0.04789442393403931,0.12770850968161085,-0.6900996924314207,-0.34373832837087903,9.117248036176452,0.5228633880615234,0.10096119072575505,-0.13272714614868164,-0.7210107862686677,0.4555564939713044,-0.4268689662086764,0.16141467391131314,-0.337712300124565,3.4188075759491823,-46.672247071125,0.29414182005999306,12,0.053627967834472656,-0.0971975326538086,-1.34234619140625,-0.9853935241699219,2.8087062835693324,0,0.0745721119158751,-3.846142902480931,27.751895904541016,1.962978575418072,27.912776947021484,-2.071418409446616,27.986513137817386,0.0745721119158751
6504,2005-12-20,27.28265953063965,27.45024490356445,27.262550354003906,27.30947494506836,1142264.0,-0.004889990518469056,-4.599999999999894,0.08696270729338802,52.53548911374749,51.33695238163087,0.21978711773121162,0.2525505629141307,-0.5415641068019958,-0.21779330584650936,8.89765101950815,0.18769454956054332,0.03322404438159765,-0.25271759033203267,-0.8528697517036896,0.3474345710396243,-0.5527936710178629,0.04735849035379758,-0.1160293310071765,2.205782359180787,-51.777809049964375,0.3000760806858289,12,0.18769550323486328,0.07709026336669922,-1.1965479850769043,-0.8513259887695312,3.720363616943363,1,0.06486492457234427,-1.8888888888888888,27.41672706604004,-3.846142902480931,27.751895904541016,1.962978575418072,27.912776947021484,0.06486492457234427
6505,2005-12-21,27.34299087524414,27.470354080200195,27.21562767028809,27.336286544799805,1004422.0,0.002211343968748336,-1.0540623678240775,-0.2500177822035707,40.75948838227839,50.904053025229686,0.24395916649799076,0.1775654361811405,-0.5864280458280362,-0.28897571718862736,8.36385261220053,0.2547264099121058,0.015624223285982453,-0.17730369567870952,-0.7810449166948175,0.4264375253373984,-0.4791743061867635,0.12456691482934446,0.8312168121337891,13.286653454629066,-34.454506280049124,0.3018706105080535,12,0.30500316619873047,0.06703376770019531,-1.1915221214294434,-0.9116573333740234,3.4455242156982457,2,0.061779826197741805,-4.599999999999894,27.28265953063965,-1.8888888888888888,27.41672706604004,-3.846142902480931,27.751895904541016,0.061779826197741805
6506,2005-12-22,27.28265953063965,27.316177368164066,27.10837364196777,27.22233009338379,1114665.0,-0.0022064647163055895,2.2631184856834086,8.998577524893314,44.23075570147155,50.23928411836759,0.36823495739790246,0.20957345451263265,-0.5075537998414958,-0.2435955749902874,7.627447468468565,0.23461723327637074,0.005647810880489601,-0.21283254623413228,-0.8126185348277488,0.38695344235948426,-0.5127255405309405,0.08706044806267599,0.8723765563964854,16.35206619852427,-28.410939288460824,0.2998929942968089,12,0.3586311340332031,0.18769550323486328,-1.0658330917358398,-0.8513259887695312,3.6131095886230433,3,0.07321868871238624,-1.0540623678240775,27.34299087524414,-4.599999999999894,27.28265953063965,-1.8888888888888888,27.41672706604004,0.07321868871238624
6507,2005-12-23,27.36980438232422,27.50387191772461,27.29606628417969,27.43683815002441,758575.0,0.0031941479747128465,1.0666761511831582,-1.1111286753081928,50.72888522411573,50.135854039235824,0.2918107195728048,0.09398659843560608,-0.5749768770830421,-0.3414834867366139,6.657259340360355,0.22121238708496094,0.05034233723563375,-0.10457210540771555,-0.689950891862857,0.48080668104742585,-0.39726149863528804,0.18811728781985693,0.7433652069091821,32.499958505142104,-13.395173652866688,0.2926893932275707,12,0.2714862823486328,0.10055065155029297,-1.1362190246582031,-0.9384708404541016,3.539371490478512,4,0.0720058872475029,2.2631184856834086,27.28265953063965,-1.0540623678240775,27.34299087524414,-4.599999999999894,27.28265953063965,0.0720058872475029
6508,2005-12-27,27.24914360046387,27.604421615600586,27.21562767028809,27.45694732666016,1050369.0,-0.004408536508878846,-1.8292838652814243,3.099985773225374,51.32745739722514,49.82403043394861,0.38695972248679666,0.20955277364275204,-0.44466611245977106,-0.23130612902748027,6.520145255110172,0.38879394531249645,0.09869343944957976,-0.21517782211303427,-0.8091475131168018,0.37879186889073324,-0.5121626676149198,0.08180702338885126,0.8238341508789055,28.37829524131902,-20.951281066908255,0.29698484550188436,12,0.3921470642089808,0.22121143341064098,-0.8412714004516637,-0.8178100585937536,3.646625518798821,1,0.07675279123871581,1.0666761511831582,27.36980438232422,2.2631184856834086,27.28265953063965,-1.0540623678240775,27.34299087524414,0.07675279123871581
6509,2005-12-28,27.349693298339844,27.47705841064453,27.19551658630371,27.383211135864254,830032.0,0.003690013137670256,1.5454435716810802,0.16129565209408198,58.878449997473744,50.464001791320605,0.21907297673253012,0.1048770867454536,-0.5335501300197549,-0.3367233661954785,6.310497799824125,0.2815418243408203,0.10424095285983981,-0.10859508514404226,-0.7047538830268216,0.4875637127387371,-0.40667448408543194,0.18948431379734743,0.6847002886279334,48.64845119813012,-5.179864875285908,0.2980793989413889,12,0.2915973663330078,0.12066173553466797,-0.8948974609375,-0.9183597564697266,3.6533298492431676,2,0.10514706764350046,-1.8292838652814243,27.24914360046387,1.0666761511831582,27.36980438232422,2.2631184856834086,27.28265953063965,0.10514706764350046
6510,2005-12-29,27.349693298339844,27.57760810852051,27.349693298339844,27.41672706604004,665488.0,0.0,-5.800000000000106,1.9999430945202143,55.70465569262506,50.900223298547914,0.13325339266307168,0.1300215164340699,-0.5140804182807805,-0.3419614383767211,6.717673867423746,0.22791481018066762,0.09031726180119648,-0.12032594680785991,-0.6969625044393766,0.45631061082365676,-0.40864422562361824,0.16799233200789843,0.6476594908279338,48.64845119813012,-7.179981139415688,0.2883182788157589,12,0.2915973663330078,0.12066173553466797,-0.8664083480834961,-0.9183597564697266,2.9494781494140625,3,0.13357845769571863,1.5454435716810802,27.349693298339844,-1.8292838652814243,27.24914360046387,1.0666761511831582,27.36980438232422,0.13357845769571863
6511,2005-12-30,27.141889572143555,27.255847930908203,27.0145263671875,27.255847930908203,817948.0,-0.007598027660840501,3.235258674075686,1.7000142267747902,40.2930612908538,49.29975382991192,0.24608562844627357,0.29876431656494873,-0.30589229386803396,-0.14301207473955202,6.548423920865199,0.33516693115234375,0.03789421531833881,-0.29360733032226705,-0.8615177510058949,0.2743030903613608,-0.5775625406640827,-0.009652119980451346,0.8199040511362234,21.590817233853365,-28.578338342998236,0.2839552103418139,12,0.3217620849609375,0.32846546173095703,-0.5949230194091797,-0.7105560302734375,3.2042045593261754,4,0.13435415058727007,-5.800000000000106,27.349693298339844,1.5454435716810802,27.349693298339844,-1.8292838652814243,27.24914360046387,0.13435415058727007
6512,2006-01-03,27.812225341796875,27.85244560241699,27.0145263671875,27.20892333984375,1473739.0,0.024697461386082198,1.4509788606274454,-5.29405660535257,53.025919821570604,49.720462513484605,-0.46353847368261825,-0.37106193333652726,-0.9496777227000095,-0.817430808838786,6.662425819600101,0.8379192352294886,-0.0033108530022296634,0.3643272399902351,-0.22581357355869613,0.9544680535391663,0.06925683321577125,0.6593976467646989,0.09273224611736808,95.19998361069989,48.45562040661321,0.2950704067744647,1,-0.3787393569946289,-0.3418703079223633,-1.079239845275879,-1.3808917999267578,2.828817367553711,1,0.11087008463259473,3.235258674075686,27.141889572143555,-5.800000000000106,27.349693298339844,1.5454435716810802,27.349693298339844,0.11087008463259473
6513,2006-01-04,28.288164138793945,28.41552734375,27.751895904541016,27.812225341796875,1744052.0,0.01711257517685283,-1.2247201787786655,0.78888980221559,57.10523635949766,50.22821220745684,-0.8972161994539078,-0.8137536163456751,-1.3666238218167877,-1.296867136733546,7.472403626146732,0.6636314392089844,-0.025339563288394373,0.7926721572875977,0.09643404319664839,1.488910271378547,0.4445531002421248,1.1407912143330705,-1.2736377716064453,90.90912803868608,47.951001673706095,0.348119057045474,1,-0.5731372833251953,-0.6971492767333984,-1.4948492050170898,-1.8568305969238281,2.2992515563964844,2,0.09265400614719899,1.4509788606274454,27.812225341796875,3.235258674075686,27.141889572143555,-5.800000000000106,27.349693298339844,0.09265400614719899
6514,2006-01-05,28.14739227294922,28.60992431640625,28.066953659057614,28.24123954772949,1339031.0,-0.004976352129252293,-3.2631992751723176,-0.19718349370212734,53.06119041898602,51.59506798931325,-0.6938479376009283,-0.629774033184102,-1.1914822046646805,-1.1565936736455669,8.532619816049019,0.5429706573486364,-0.05172614613813664,0.6039712905883796,-0.13409566302670228,1.3420382442034615,0.23493781378083867,0.9730047673959206,-1.1328659057617188,71.00835915681549,32.66254911299781,0.3690334768075406,1,-0.33516693115234375,-0.4591789245605469,-1.3289399147033691,-1.7160587310791016,2.634420394897461,3,0.09764232578499898,-1.2247201787786655,28.288164138793945,1.4509788606274454,27.812225341796875,3.235258674075686,27.141889572143555,0.09764232578499898
6515,2006-01-06,28.616628646850586,28.656848907470703,28.32168006896973,28.35519790649414,789306.0,0.01667068726477816,-1.0408104011939068,-2.785704123732398,61.640754580802145,53.52951230923888,-1.076639558244672,-1.0215085441326224,-1.6130562022983952,-1.624996378371204,9.201301045131355,0.5094566345214844,-0.01830615956716386,0.9907564163207994,0.16082003372198272,1.820692798919616,0.575788225021391,1.4057246076202077,-1.538286361694336,97.5510132977179,61.77805508580511,0.4149681912994092,1,-0.7809410095214844,-0.9049530029296875,-1.5836687088012695,-2.1852951049804688,2.6746387481689453,4,0.08339188134920494,-3.2631992751723176,28.14739227294922,-1.2247201787786655,28.288164138793945,1.4509788606274454,27.812225341796875,0.08339188134920494
6516,2006-01-09,29.018829345703125,29.018829345703125,28.46245193481445,28.54289054870605,1445843.0,0.01405478974536023,1.3380208312460826,1.820515813665063,69.4044614270023,55.60457633178183,-1.3484715920999832,-1.343164805804058,-1.9651797973892364,-2.017058984359636,9.905782089388785,0.5563774108886754,0.02690299604345725,1.2981046676635728,0.29515589879616044,2.301053436530985,0.7966302832298666,1.799579052097279,-1.8457766632080066,100.0,61.87250832921894,0.5014743844337057,1,-1.0021514892578125,-1.1261634826660156,-1.8936982154846191,-2.587495803833008,2.5271663665771484,0,0.04412108037846685,-1.0408104011939068,28.616628646850586,-3.2631992751723176,28.14739227294922,-1.2247201787786655,28.288164138793945,0.04412108037846685
6517,2006-01-10,29.032236099243164,29.0389404296875,28.58981513977051,28.851245880126953,1107803.0,0.00046200187403577786,3.6206571756556185,0.3802804483647163,77.44869282062457,58.50693582327065,-1.2306826458250413,-1.302448712022077,-1.9132745183239557,-2.0245351326362098,11.416440985596369,0.44912528991698863,0.11658773005475354,1.2347579956054702,0.08033243556839054,2.38918355564255,0.6575452155869321,1.8119707756240082,-1.711521283691404,99.47909102495325,54.608176481442044,0.5772127800185396,1,-1.005502700805664,-1.1295146942138672,-1.8953742980957031,-2.600902557373047,2.594198226928711,1,0.04525514423812549,1.3380208312460826,29.018829345703125,-1.0408104011939068,28.616628646850586,-3.2631992751723176,28.14739227294922,0.04525514423812549
6518,2006-01-11,29.22663307189941,29.260150909423828,28.71047592163086,29.092567443847656,1505365.0,0.006695900790821829,4.466647697633613,0.740734105447283,82.36601727285088,61.116665520534774,-1.2461161230186981,-1.4486340627817391,-2.0428598808918004,-2.2061381055350253,12.742577470170568,0.5496749877929688,0.21243368854420197,1.3513960838317836,0.034622467831141535,2.6681696998324256,0.6930092758314643,2.009782891832103,-1.7340956949340764,97.19092232955362,44.9848083531424,0.6583868080003208,1,-1.0892944335937464,-1.2133064270019496,-2.0897712707519496,-2.7952995300292933,2.1987018585205114,2,0.048394545959900226,3.6206571756556185,29.032236099243164,1.3380208312460826,29.018829345703125,-1.0408104011939068,28.616628646850586,0.048394545959900226
6519,2006-01-12,28.93838882446289,29.46795463562012,28.68366241455078,28.68366241455078,1467026.0,-0.009862382941183134,-5.157918382628257,1.900012804279525,74.68875185509218,63.22600953858668,-0.7921155975857523,-1.1390705490927076,-1.70024515528565,-1.9086797246010363,13.631056268500888,0.7842922210693395,0.2851574878305527,1.012541580200196,-0.38764328647407,2.412726446874462,0.312449146863063,1.712634013537329,-1.2337378236025387,53.80113747924186,-3.190549162274536,0.7000924333371329,1,-0.697148323059082,-0.8211603164672852,-1.8015270233154297,-2.5070552825927734,2.413209915161133,3,0.05698405950415397,4.466647697633613,29.22663307189941,3.6206571756556185,29.032236099243164,1.3380208312460826,29.018829345703125,0.05698405950415397
6520,2006-01-13,28.958499908447266,29.02553367614746,28.7238826751709,28.958499908447266,995919.0,0.000694962117841591,3.4999857732252098,0.0,76.26049151801763,67.22239067493823,-0.6258310435627834,-1.1411358003757464,-1.6564192171640997,-1.9125160527824008,14.36467831386615,0.3016510009765625,0.37589783809353605,0.9840533256530755,-0.4904965360224658,2.4586031873286167,0.24677839481530484,1.721328256490846,-1.0069863987205458,49.333330804119335,-12.27028124513621,0.7372749308377714,1,-0.717259407043457,-0.8412714004516602,-1.7931485176086426,-2.5271663665771484,2.922662734985348,4,0.06296295613252911,-5.157918382628257,28.93838882446289,4.466647697633613,29.22663307189941,3.6206571756556185,29.032236099243164,0.06296295613252911
6521,2006-01-17,28.92498207092285,28.971906661987305,28.636737823486328,28.857948303222656,796318.0,-0.001157443846552142,3.1666172687287344,100.0,74.78627879787193,69.6402083389717,-0.34954029546631915,-1.0834468401161814,-1.5718661209644793,-1.8632882933514523,15.186722123071043,0.33516883850097656,0.44926495830680224,0.8999252319335938,-0.6339998165865346,2.433850280453722,0.13296270767353136,1.6668877561936561,-0.7611668035710544,38.16784608099908,-25.996999574559588,0.7669625242600641,1,-0.31505680084228516,-0.8077535629272461,-1.8233122825622559,-2.4936485290527344,3.3449764251708984,1,0.08180766779023907,3.4999857732252098,28.958499908447266,-5.157918382628257,28.93838882446289,4.466647697633613,29.22663307189941,0.08180766779023907
6522,2006-01-18,29.05234718322754,29.15959930419922,28.824432373046875,28.90487289428711,1111234.0,0.004403290968077123,-1.1739006723697476,2.2,78.67800604016996,72.03718274793529,-0.3156932239637342,-1.1682888164225105,-1.6482569795603794,-1.9682635761130882,15.861716657176162,0.33516693115234375,0.5467153374720546,0.9622677803039537,-0.6319684590488706,2.556504019656778,0.16514966062754155,1.7593858999803658,-0.7059524043181753,50.00011473231781,-17.91936274715303,0.7971181196764122,1,-0.2848930358886719,-0.8111066818237305,-1.9808425903320348,-2.621013641357422,3.344972610473633,2,0.08583294538392283,3.1666172687287344,28.92498207092285,3.4999857732252098,28.958499908447266,-5.157918382628257,28.93838882446289,0.08583294538392283
6523,2006-01-19,29.46125030517578,29.528284072875977,28.985313415527344,29.092567443847656,1723167.0,0.014074701757120334,1.160000910518768,2.499980599852559,80.5824867234929,75.09510455954717,-0.6042365892041595,-1.4926993237087487,-1.9967096600203362,-2.358165673959988,17.700116557168187,0.5429706573486328,0.7213476375639942,1.2689447402954102,-0.403761931535481,2.9416514121263013,0.43259140437996635,2.105298076210854,-0.9578371463269129,92.48117887926884,21.210124654277365,0.8363533359154455,1,-0.5362682342529297,-1.189845085144043,-2.3461737632751465,-3.029916763305664,3.210906982421875,3,0.0734926046439961,-1.1739006723697476,29.05234718322754,3.1666172687287344,28.92498207092285,3.4999857732252098,28.958499908447266,0.0734926046439961
6524,2006-01-20,29.05234718322754,29.47465705871582,28.91827964782715,29.47465705871582,1956035.0,-0.01387935398914164,1.6349249363178147,-1.1454556741991557,72.04861617104186,76.25153362512934,-0.05974929988507327,-0.9954553352262749,-1.5276196547192384,-1.930840885487065,19.87154712580681,0.5563774108886719,0.8202122555250995,0.771557235717772,-0.8856996675149382,2.4288141389504823,-0.05707121589858133,1.6001856873341254,-0.3849546781343349,46.61669094853314,-26.3793140588406,0.8286284516163546,1,-0.05697917938232422,-0.7809419631958008,-1.9372706413269043,-2.621013641357422,3.0835437774658203,4,0.08167972564235204,1.160000910518768,29.46125030517578,-1.1739006723697476,29.05234718322754,3.1666172687287344,28.92498207092285,0.08167972564235204
6525,2006-01-23,29.032236099243164,29.14619255065918,28.71047592163086,29.1126766204834,1588010.0,-0.0006922361163295143,4.9091285341059,0.19047748089534441,75.72990256196712,76.95436041790322,0.028514048026259786,-0.8878204320000194,-1.4463144567813018,-1.8960912768511697,22.013825707087342,0.4357166290283203,0.8781146599364362,0.666983890533448,-0.9609566135783361,2.294924394645232,-0.14698636152244404,1.48095414258934,0.4960479736328125,44.36093764373902,-33.685984929688885,0.8139702520558921,1,0.026813507080078125,-0.7608308792114258,-1.84844970703125,-2.600902557373047,3.391897201538086,0,0.07988921805583282,1.6349249363178147,29.05234718322754,1.160000910518768,29.46125030517578,-1.1739006723697476,29.05234718322754,0.07988921805583282
6526,2006-01-24,29.28026008605957,29.454547882080078,28.998720169067386,29.05234718322754,1496862.0,0.008543054898305646,-1.7200040973344928,-2.8333096220420164,72.57729261279808,76.41309372814472,-0.19950633965219566,-1.0313961207677949,-1.6337548436719587,-2.122962323002742,24.153189162181675,0.45582771301269176,0.9733854499644323,0.8151278495788574,-0.7778908646507539,2.4081465638084687,0.018618492464050007,1.6116372066936648,0.2316678237915042,69.67210629549382,-5.948744400924312,0.7965093571148057,1,-0.19774913787841797,-1.008854866027832,-2.046198844909668,-2.808706283569336,3.1036548614502024,1,0.08882785022156758,4.9091285341059,29.032236099243164,1.6349249363178147,29.05234718322754,1.160000910518768,29.46125030517578,0.08882785022156758
6527,2006-01-25,29.340591430664066,29.494768142700195,28.99201583862305,29.360700607299805,869863.0,0.002060478439302571,2.4883770173964006,-0.08823184815718323,68.55790038012131,74.87885851784144,-0.23635261794098028,-0.9871209547139692,-1.63695497280602,-2.1725995914273,26.505907530397465,0.5027523040771449,1.0090053434091963,0.776919841766361,-0.7740799428582292,2.327919626390951,0.0014199494540640956,1.5524197340786579,0.15530743942260372,77.04930649980103,3.2234260937197945,0.7754998923122951,1,-0.2580804824829137,-1.0691862106323278,-2.0981512069702184,-2.8690376281738317,2.882442474365238,2,0.09984008237707775,-1.7200040973344928,29.28026008605957,4.9091285341059,29.032236099243164,1.6349249363178147,29.05234718322754,0.09984008237707775
6528,2006-01-26,29.340591430664066,29.56180191040039,29.29366683959961,29.494768142700195,1454644.0,0.0,-1.1621538485200367,7.666982832212123,72.1393151032046,74.5955877676317,-0.24416412666285225,-0.8668447275543976,-1.582967894062417,-2.1625461987980934,28.771354804979627,0.26813507080078125,0.9822376493525127,0.6723474502563498,-0.7846512300438242,2.1293461305565238,-0.056151889893737206,1.4008467904064368,-0.6301155090332067,74.01577272930992,-0.1596270091984735,0.7284993401500873,1,-0.24132156372070668,-1.0524272918701207,-2.0679855346679723,-2.8388719558715856,2.3729877471923793,3,0.10418087073195448,2.4883770173964006,29.340591430664066,-1.7200040973344928,29.28026008605957,4.9091285341059,29.032236099243164,0.10418087073195448
6529,2006-01-27,30.22543334960937,30.48686408996582,29.21322631835937,29.26685333251953,2447729.0,0.030157603367890973,-1.3899363640918727,-6.217411205819526,75.8620562781049,74.55131718541918,-1.0362077093655593,-1.6076205074414531,-2.41258450427674,-3.031445145611219,31.560422573122104,1.2736377716064489,0.9553493480250133,1.4134023666381808,-0.06317142510028617,2.8899761583766477,0.6751154707689473,2.151689262507414,-1.49793090820312,85.28301724721054,13.483486442062244,0.7382868958692335,1,-0.6636323928832972,-1.4747381210327113,-2.8304910659790004,-3.723713874816891,1.5082550048828196,4,0.08094917646631217,-1.1621538485200367,29.340591430664066,2.4883770173964006,29.340591430664066,-1.7200040973344928,29.28026008605957,0.08094917646631217
6530,2006-01-30,31.00302314758301,31.43874168395996,30.25895118713379,30.29246711730957,2378361.0,0.025726340760096722,-2.0344878335949765,0.7412589638897575,78.46153425242206,74.9596789025914,-1.6687720916146667,-2.2108289815943003,-3.1187238238170387,-3.791940569138479,34.48441205815843,1.2133083343505895,0.9146465073400449,2.008325672149663,0.3958116177834192,3.620839726515907,1.2020686449665412,2.814582699332785,-2.2051462402343773,82.19177121100988,13.382761267791054,0.8062570271831221,1,-0.9284143447876012,-1.776389122009281,-3.5879707336425817,-4.501303672790531,0.3820915222167933,0,0.036540559535680917,-1.3899363640918727,30.22543334960937,-1.1621538485200367,29.340591430664066,2.4883770173964006,29.340591430664066,0.036540559535680917
6531,2006-01-31,30.788515090942386,30.95610046386719,30.5136775970459,30.80862617492676,1570258.0,-0.006918939989158712,1.8085021370367458,-0.028303304915497957,73.81816582771597,74.4196966567632,-1.298694361643193,-1.8014800955446866,-2.843725471863177,-3.563017468905528,37.9426018017092,0.4893455505371129,0.9162337415616442,1.611486339569094,0.0574797615663023,3.1654929175718856,0.8344830505676981,2.3884896285704897,-1.8321862969970724,73.42462400285639,8.144246212256405,0.777003289001396,1,-0.7139062881469762,-1.561881065368656,-3.259505748748783,-4.286795616149906,0.5563793182373047,1,0.05312429667386076,-2.0344878335949765,31.00302314758301,-1.3899363640918727,30.22543334960937,-1.1621538485200367,29.340591430664066,0.05312429667386076
6532,2006-02-01,30.89576911926269,31.35830116271973,30.627634048461914,30.862253189086914,2454144.0,0.0034835726245159293,-1.9066573592121179,-1.666540212442919,73.18434658943394,73.59768108631219,-1.2482239794692518,-1.7559042064017838,-2.899881355322453,-3.650591012140673,40.833595985685726,0.730667114257816,0.9204418022986225,1.5645631790161083,-0.03062142375129895,3.1597477817835156,0.7669708776324065,2.36215548039981,-1.7904955519165,75.6023897614951,13.765347194791161,0.7975923013837036,2,-0.8211603164672816,-1.6691350936889613,-3.33994626998901,-4.394049644470211,0.4156093597412145,2,0.048166654227075334,1.8085021370367458,30.788515090942386,-2.0344878335949765,31.00302314758301,-1.3899363640918727,30.22543334960937,0.048166654227075334
6533,2006-02-02,30.90917587280273,31.17060661315918,30.701372146606445,30.90247344970703,2041664.0,0.0004339349342068477,-1.2950779908948429,0.19997723651254892,79.63707873161125,74.44084359304213,-1.1562334835690713,-1.647343523232884,-2.862925538937546,-3.6441465393925156,42.89377261460084,0.4692344665527344,0.9426884090792278,1.446919345855708,-0.21665220122937967,3.1104908929407955,0.6151335723131659,2.27870511939825,-1.6638942184597134,76.20480094891106,12.799743223840494,0.8317857735425437,2,-0.8345670700073207,-1.6825418472290004,-3.353353023529049,-4.40745639801025,0.35527801513671875,3,0.04250705478636352,-1.9066573592121179,30.89576911926269,1.8085021370367458,30.788515090942386,-2.0344878335949765,31.00302314758301,0.04250705478636352
6534,2006-02-03,30.89576911926269,31.01642990112305,30.73488807678223,30.73488807678223,1253849.0,-0.0004337467163540998,-2.5000000000001545,24.003414911793108,79.19189410883537,74.82550932047195,-0.9541805070934792,-1.4940803330832146,-2.8008668712040112,-3.6125845756746067,44.77046829495478,0.2815418243408203,0.9478273410830909,1.2960937499999972,-0.36421031027624196,2.9563978102762363,0.4659417198618776,2.1262457801381167,-1.5188798631426579,53.97720475305119,-10.744847819420237,0.8301520301381188,2,-0.6803903579711879,-1.6691350936889613,-3.33994626998901,-4.394049644470211,0.7574806213378942,4,0.026469969251675662,-1.2950779908948429,30.90917587280273,-1.9066573592121179,30.89576911926269,1.8085021370367458,30.788515090942386,0.026469969251675662
6535,2006-02-06,31.00302314758301,31.056650161743164,30.7549991607666,30.855548858642575,837342.0,0.0034714794736554477,1.3684135648553737,0.9166666666667513,80.6324128452955,75.72052267963832,-0.8409100098181881,-1.4897660021847194,-2.8598128222504933,-3.6976643871803,46.686969469504106,0.3016510009765625,0.9116463264425612,1.284028053283695,-0.421205726800828,2.989261833368218,0.43141116324143525,2.1366449433259547,-1.5024227457925825,57.936525858915424,-9.725398265032673,0.852616890042261,2,-0.7876443862915075,-1.776389122009281,-3.4472002983093297,-4.501303672790531,0.9585800170898402,0,0.023567547056008387,-2.5000000000001545,30.89576911926269,-1.2950779908948429,30.90917587280273,-1.9066573592121179,30.89576911926269,0.023567547056008387
6536,2006-02-07,30.299171447753906,31.11027717590332,30.23213768005371,30.90247344970703,1645295.0,-0.022702679557363603,-1.3818165827715898,-4.090896157477267,65.70946424958073,75.40402977624493,0.025338396278293374,-0.7220985319844999,-2.1191579141176184,-2.9763624873162513,47.6419648012813,0.8781394958496094,0.9202132633133289,0.5161592483520501,-1.1744690617092104,2.2067875584133105,-0.3291549066785784,1.3614734033826785,-0.6822825690333048,5.9524011151119165,-61.30217800251561,0.8453141550306296,2,0.02681255340576172,-1.0725374221801758,-2.7433485984802246,-3.797451972961426,1.6624317169189453,1,0.035840690360739114,1.3684135648553737,31.00302314758301,-2.5000000000001545,30.89576911926269,-1.2950779908948429,30.90917587280273,0.035840690360739114
6537,2006-02-08,30.34609413146973,30.399721145629886,29.836639404296875,30.33268737792969,1845195.0,0.0015486457706190837,8.333301718278303,-0.022222292478122314,62.26767047723313,74.3071803733592,0.1520337473616955,-0.7015101981371323,-2.128405547278586,-3.003137265140168,48.265432814038824,0.5630817413330114,0.9278076140295717,0.4973890304565458,-1.1723824481670064,2.167160509080098,-0.3374967088552303,1.332274769768322,-0.6198940844347653,38.19094830729398,-24.80386371102483,0.8348857393117766,2,-0.020110130310062146,-1.1194601058959996,-2.879090785980228,-3.8443746566772496,1.8233127593994105,2,0.03291363538855485,-1.3818165827715898,30.299171447753906,1.3684135648553737,31.00302314758301,-2.5000000000001545,30.89576911926269,0.03291363538855485
6538,2006-02-09,30.641042709350586,30.79521942138672,30.386314392089844,30.39301872253418,1057381.0,0.00971949064031219,-2.128186421140181,18.499928866126048,72.74470931978914,73.9608084891019,0.06811676392799271,-0.9328914787554403,-2.370453749674713,-3.285437225179649,48.773186052823355,0.44912528991698863,0.9588114166330826,0.7216171264648423,-0.957006827628863,2.4002410805585477,-0.11769485058200857,1.5609291035116932,-0.8120901641001197,63.15793414630859,-1.8297577391174116,0.8393119770468522,2,-0.0033521652221679688,-1.0457239151000977,-3.189122200012207,-4.1393232345581055,1.5149593353271413,3,0.021877054772968085,8.333301718278303,30.34609413146973,-1.3818165827715898,30.299171447753906,1.3684135648553737,31.00302314758301,0.021877054772968085
6539,2006-02-10,30.58741569519043,30.761701583862305,29.91707992553711,30.386314392089844,1919188.0,-0.001750169361690479,2.0731781794459847,0.8108139284505829,72.0532374925755,73.24877551578561,0.1994668901588348,-0.7898870995172729,-2.264107097523471,-3.2100330938071195,48.6730811676623,0.8446216583251953,1.0194731275464335,0.5855387687683091,-1.0516771279495885,2.2227546654862067,-0.23306917959063966,1.404146717127258,0.8513259887695312,58.94739521948984,-8.292142812763394,0.8186079483589496,2,0.010054588317871094,-0.8345680236816406,-2.9343948364257812,-3.965036392211914,1.2535266876220703,4,0.022134534002343997,-2.128186421140181,30.641042709350586,8.333301718278303,30.34609413146973,-1.3818165827715898,30.299171447753906,0.022134534002343997
6540,2006-02-13,30.78181266784668,30.848846435546875,30.35950088500977,30.54719543457031,1580104.0,0.0063554559363057095,1.6545471476535916,1.1666619244084209,71.62162607538778,73.0047155433047,-0.0330882624997777,-0.8861137600943501,-2.390985133031471,-3.3800170489774715,48.603770402110825,0.4893455505371058,1.087314935315554,0.6887701034545906,-0.906334326546709,2.28387453345589,-0.10878211154605921,1.4863223184552403,0.6264957809448255,74.21052395122149,6.978014291454642,0.7975522150006503,2,-0.1843423843383789,-0.9016017913818359,-3.0315933227539062,-4.062234878540039,1.729463577270515,0,0.028310128521578992,2.0731781794459847,30.58741569519043,-2.128186421140181,30.641042709350586,8.333301718278303,30.34609413146973,0.028310128521578992
6541,2006-02-14,31.29126739501953,31.418630599975586,30.81532859802246,30.98961639404297,1323367.0,0.016550510935472218,1.168678994316117,1.2857154470883576,74.87178838663479,73.192209076327,-0.5182246694174566,-1.2745496471381834,-2.848731903312249,-3.8549983248738364,49.032084463760086,0.6368179321289062,1.0837908423891278,1.0799105644226081,-0.501368950398966,2.6611900792441823,0.28927080701182106,1.8705503218333952,-1.3741874694824219,91.94918370570242,24.886116741021212,0.7906397574107867,2,-0.6636323928833008,-1.3406705856323242,-3.5175857543945312,-4.179542541503906,1.2602310180664134,1,0.02142245506361351,1.6545471476535916,30.78181266784668,2.0731781794459847,30.58741569519043,-2.128186421140181,30.641042709350586,0.02142245506361351
6542,2006-02-15,31.545995712280273,31.60632514953613,30.76840591430664,31.36500358581543,986222.0,0.00814055608694475,4.555554150437661,0.6000050584248066,76.40449284251798,72.83303286642777,-0.749876128659519,-1.404911898454106,-3.039082075064883,-4.074920450227438,49.291117251025305,0.8379192352294886,1.0059296507990183,1.2099564552307136,-0.37975763534667806,2.7996705458081053,0.415099409942016,2.004813500519411,-1.5988847732543938,96.4286157865798,28.995628790788743,0.7948570452886958,2,-0.8245134353637695,-1.4479255676269531,-3.5913238525390625,-4.21306037902832,1.3339672088623047,2,0.013174649999422527,1.168678994316117,31.29126739501953,1.6545471476535916,30.78181266784668,2.0731781794459847,30.58741569519043,0.013174649999422527
6543,2006-02-16,31.626434326171875,31.78061294555664,31.48566436767578,31.61302947998047,1129882.0,0.0025498834979009732,-1.2,0.0740631454706403,70.77534183963235,71.89786039207188,-0.8022356342497226,-1.3858780222178169,-3.0455330021592637,-4.122835731635135,49.16656575090051,0.2949485778808594,0.9589417731209906,1.1821358680725105,-0.4510476139528521,2.815319350097873,0.36554412705983097,1.99872760908519,-1.612954818725587,91.72654212571186,25.454650322490224,0.8165917410126811,2,-0.8178081512451172,-1.4177589416503906,-3.6617069244384766,-4.283443450927734,1.2133102416992116,3,0.017168314299912613,4.555554150437661,31.545995712280273,1.168678994316117,31.29126739501953,1.6545471476535916,30.78181266784668,0.017168314299912613
6544,2006-02-17,31.425334930419922,31.773908615112305,31.351598739624023,31.653249740600586,928639.0,-0.006358585785484427,-1.24999618923739,-17.002418895845192,57.553968125081376,69.33358875649253,-0.5790062684535506,-1.0518120389091798,-2.7665029818431677,-3.885449764512984,49.1473039438312,0.42230987548828125,0.9040469741509582,0.8623870849609361,-0.6876872782332839,2.412461448155156,0.08734990336382609,1.637424266558046,-1.3058274166870127,74.99999999999993,10.298130475503186,0.7750371815971105,2,-0.6167087554931641,-1.2166595458984375,-3.3500022888183594,-3.971738815307617,1.032318115234382,4,0.023250893455093014,-1.2,31.626434326171875,4.555554150437661,31.545995712280273,1.168678994316117,31.29126739501953,0.023250893455093014
6545,2006-02-21,31.351598739624023,31.69346809387207,31.217531204223636,31.64654541015625,930728.0,-0.0023463931556866324,1.4482851662341174,1.2941092783677706,60.606106330510876,68.766548987707,-0.5035817869152304,-0.8383904719763535,-2.606954922299643,-3.7778421301640606,49.68826471448314,0.47593688964843395,0.8260538742386565,0.6726827621459961,-0.7357796061860924,2.081145130478088,-0.03154842202004815,1.3769139463120403,-1.1324248999816895,57.61596267486734,-5.735404636795572,0.7042311841660458,2,-0.5429725646972656,-1.142923355102539,-3.1723642349243164,-3.794100761413574,1.179788589477532,1,0.015608251663734585,-1.24999618923739,31.425334930419922,-1.2,31.626434326171875,4.555554150437661,31.545995712280273,0.015608251663734585
6546,2006-02-22,31.881162643432614,32.00182342529297,31.64654541015625,31.760501861572266,1510139.0,0.01689112916399038,-1.0384672207843373,-0.4090935545826557,66.01309985196643,69.1827078071218,-0.8774100569146341,-1.225966493156875,-3.04775446036685,-4.272680144100413,49.96200710203629,0.6502246856689453,0.7627216235799636,1.0722015380859347,-0.27130633640086543,2.4157094125727347,0.4004476008425364,1.743955475329333,-1.568302457435422,90.21736104882554,27.24184384599978,0.6717539372433993,2,-0.9217109680175746,-1.5618820190429652,-3.7019281387329066,-4.26668548583984,0.6502246856689418,2,0.019764448641096832,1.4482851662341174,31.351598739624023,-1.24999618923739,31.425334930419922,-1.2,31.626434326171875,0.019764448641096832
6547,2006-02-23,32.26995849609375,32.377212524414055,31.57951164245605,31.706876754760746,1954692.0,0.012195159160584446,1.0517267177033307,4.66665085913923,69.70877809454352,68.84538211542784,-1.0779663372965835,-1.4588448026623126,-3.35353967924587,-4.625528158232903,50.3308086505861,0.7977008819580043,0.6919189340108289,1.3145290374755874,0.006806388957087961,2.6222516859940868,0.6606677132163377,1.968390361734837,-1.821981250952895,90.75142226980992,28.23279943685786,0.65386132425925,2,-1.1228122711181676,-1.7261142730712926,-3.906381607055664,-4.655481338500977,0.2815399169921946,3,0.008724520579295847,-1.0384672207843373,31.881162643432614,1.4482851662341174,31.351598739624023,-1.24999618923739,31.425334930419922,0.008724520579295847
6548,2006-02-24,32.39731979370117,32.46435546875,32.042041778564446,32.15600204467773,1776871.0,0.003946745008142516,1.2500050809910344,0.4285661056104646,71.05265269119994,68.7342060263861,-1.0392934171125958,-1.4181724483530402,-3.400317570437039,-4.720438506789826,50.66057082450569,0.422313690185554,0.7334071561548363,1.2890539169311523,0.06410928114780035,2.5139985527145043,0.6765815990394763,1.9015262348228283,-1.7564190206329968,94.623486488347,29.74284444105342,0.6124723178916754,2,-0.9853916168212891,-1.8099040985107422,-3.892972469329834,-4.779491424560547,0.0,4,0.014897625189823405,1.0517267177033307,32.26995849609375,-1.0384672207843373,31.881162643432614,1.4482851662341174,31.351598739624023,0.014897625189823405
6549,2006-02-27,32.672157287597656,32.69226837158203,32.43083953857422,32.511276245117195,1538931.0,0.008483340462932976,1.5999468872111993,0.6666772051849019,72.35190417492728,68.81534803744606,-1.1033392656136378,-1.5813875991631505,-3.597928478344542,-4.965285807712011,50.09305923548757,0.2949485778808594,0.8118571695157861,1.441555213928222,0.1042866202013002,2.77882380765514,0.7729209170647628,2.110189510791681,-1.8124419510476635,98.63629367798475,31.51914162243193,0.6686342968634594,2,-0.9418201446533203,-1.970785140991211,-4.073963642120361,-4.937020301818848,-0.03351593017578125,0,0.0051293607213700465,1.2500050809910344,32.39731979370117,1.0517267177033307,32.26995849609375,-1.0384672207843373,31.881162643432614,0.0051293607213700465
6550,2006-02-28,32.13589096069336,32.511276245117195,32.028636932373054,32.457653045654304,1525952.0,-0.01641355733518901,1.2500222297308567,-2.0000000000001323,75.75193720503353,68.91314235060148,-0.396493062484943,-1.007555941685645,-2.991019677751769,-4.398418101958207,48.4724399106912,0.6435203552246023,0.8218810049997067,0.8486454963684089,-0.5429042616670827,2.240195254403904,0.15287061735066132,1.5444203753861565,-1.0196181992388809,50.00008570375656,-23.8273030514949,0.6957748790177469,2,-0.40555381774902344,-1.434518814086914,-3.502504348754883,-4.400753974914551,0.7976989746093679,1,0.01001254595226575,1.5999468872111993,32.672157287597656,1.2500050809910344,32.39731979370117,1.0517267177033307,32.26995849609375,0.01001254595226575
6551,2006-03-01,32.42413330078125,32.43754196166992,32.028636932373054,32.06885528564453,1318146.0,0.008969483386673582,1.1403298590311517,-1.1041637027552276,77.28878257711428,69.01139676555661,-0.566737435662926,-1.2300440412827314,-3.2014365466980834,-4.6435829935082396,46.76424030381454,0.4089050292968679,0.8537561147148516,1.0551069259643562,-0.4036575537167195,2.5138714056454283,0.3257246861238201,1.7844891658048923,-1.0872211539089136,75.90353185180115,-2.3311789497370228,0.7293822398405367,3,-0.46923351287841797,-1.581991195678711,-3.7589058876037598,-4.688996315002441,0.08044052124023438,2,0.003307845650811103,1.2500222297308567,32.13589096069336,1.5999468872111993,32.672157287597656,1.2500050809910344,32.39731979370117,0.003307845650811103
6552,2006-03-02,32.38391494750977,32.571609497070305,32.122482299804695,32.357101440429695,1170757.0,-0.0012403832940850457,1.2333380755916838,0.07547190070221402,74.52837937737878,69.42840093641732,-0.44159955880537183,-1.1305869715902581,-3.0770690000861194,-4.556872744735571,44.777854801268475,0.4491271972656108,0.8831653879130137,0.9404812812805261,-0.567620911881292,2.4485834744423443,0.18643018469961703,1.6945323778614352,-0.8572529291780775,53.53544062954526,-25.507298866577983,0.7540510965809097,3,-0.4290151596069407,-1.5417728424072337,-3.7069568634033274,-4.648777961730964,-0.2949485778808665,3,0.004553877498468584,1.1403298590311517,32.42413330078125,1.2500222297308567,32.13589096069336,1.5999468872111993,32.672157287597656,0.004553877498468584
6553,2006-03-03,32.223033905029304,32.652050018310554,32.10907745361328,32.26995849609375,1274287.0,-0.0049679306143570745,-2.9512262828431957,-1.7500355669367105,72.34438390644678,71.07178046768016,-0.2091896693987252,-0.9130401628284268,-2.821368095387573,-4.354672784615481,42.71662531910112,0.5429725646972727,0.849176045103949,0.7139073371887292,-0.8105806400057816,2.23839531438324,-0.048336651408526166,1.4761513257859846,-0.5331869972425629,29.292911874091377,-50.13163512579277,0.7622439885972545,3,-0.26813411712647195,-1.2702865600586009,-3.5460758209228587,-4.471138954162605,-0.20109939575196023,4,0.010193469337018923,1.2333380755916838,32.38391494750977,1.1403298590311517,32.42413330078125,1.2500222297308567,32.13589096069336,0.010193469337018923
6554,2006-03-06,31.713579177856445,32.276660919189446,31.5258846282959,32.209625244140625,1306211.0,-0.0158102656836836,1.3829726694575672,10.571132428259466,61.720101761635554,71.19555773780512,0.3860496042891626,-0.357505220028024,-2.216736375655316,-3.8006623208837063,40.06994258101149,0.7507762908935476,0.7693376460927723,0.16356210708618235,-1.3353114987869503,1.662435712959315,-0.5858746958503858,0.9129989100227469,0.9786891937255859,16.666694894442127,-60.79768395076529,0.7494368029365661,3,0.39549732208251953,-0.7608318328857422,-3.019862174987793,-3.944925308227539,0.026813507080078125,0,0.02155986910244856,-2.9512262828431957,32.223033905029304,1.2333380755916838,32.38391494750977,1.1403298590311517,32.42413330078125,0.02155986910244856
6555,2006-03-07,31.73368835449219,31.881162643432614,31.472257614135746,31.539291381835934,1151065.0,0.0006340872634706951,-1.48979734045643,-0.3918929830700221,56.346168157204744,70.12145421616492,0.47588390671577585,-0.33736500070178366,-2.1414175030618985,-3.7756464884418115,37.214787260404535,0.4089050292968679,0.7334638269341838,0.14713802337646698,-1.3310752734291036,1.625351320182034,-0.5919686250263148,0.8862446717792523,0.9352523422241141,22.159045899206305,-51.264183839679106,0.7391066484027841,3,0.34857463836669567,-0.4692344665527379,-2.577440261840824,-3.2578306198120153,-0.07373619079590199,1,0.028517107523732932,1.3829726694575672,31.713579177856445,-2.9512262828431957,32.223033905029304,1.2333380755916838,32.38391494750977,0.028517107523732932
6556,2006-03-08,31.385114669799805,31.740392684936523,31.30467414855957,31.69346809387207,1083487.0,-0.01098434196487097,1.1666619244084033,-1.5862048665619515,47.75279342260208,67.681900363727,0.8344441481448186,0.10196395466308772,-1.697553749031723,-3.3818040746174987,35.653941108356356,0.4357185363769531,0.7670555651572464,-0.2557328224182136,-1.609368271966403,1.0979026271299723,-0.9325505471923066,0.42108490235587936,1.235958703613278,5.970161930768513,-61.876834739333304,0.676817724774093,3,0.6133565902709961,-0.12066078186035156,-1.7344932556152344,-2.3930978775024414,0.15417671203612926,2,0.04933788777878623,-1.48979734045643,31.73368835449219,1.3829726694575672,31.713579177856445,-2.9512262828431957,32.223033905029304,0.04933788777878623
6557,2006-03-09,31.34489440917969,31.51247787475586,31.24434471130371,31.32478332519531,1210737.0,-0.0012815075249291707,-1.9629887237854358,-0.06522088750883752,46.02272849749203,64.90079767553722,0.8153916427133758,0.2327833978702607,-1.563355476063311,-3.2961964052262083,34.98295587189752,0.26813316345214844,0.8008850815527211,-0.34589309692382386,-1.5654602575226342,0.8736740636749865,-0.9556766772232272,0.2638904833755795,1.1971950107421812,7.142808752335784,-55.30073658061416,0.6097835802994043,3,0.62341213226318,-0.08044052124023793,-1.6942729949951207,-2.3026027679443395,0.10054969787597301,3,0.03699739414346759,1.1666619244084033,31.385114669799805,-1.48979734045643,31.73368835449219,1.3829726694575672,31.713579177856445,0.03699739414346759
6558,2006-03-10,31.311378479003906,31.43874168395996,31.17731094360352,31.32478332519531,1954543.0,-0.0010692628195924092,1.1666587629028649,-0.6665402124426835,48.31014231392785,62.22949080209285,0.7584237128175886,0.33633837564146063,-1.4304235157779033,-3.22152259802084,33.80018554173302,0.26143074035644176,0.7697305212125016,-0.4129258155822768,-1.5447063271827446,0.718854696018191,-0.9788160713825107,0.15296444021795708,1.1268913642285128,12.195164267769446,-46.64997653407269,0.5658902558002339,3,0.6033020019531321,-0.046924591064453125,-1.660757064819336,-2.208756446838379,1.4814414978027344,4,0.024834035689179856,-1.9629887237854358,31.34489440917969,1.1666619244084033,31.385114669799805,-1.48979734045643,31.73368835449219,0.024834035689179856
6559,2006-03-13,31.26445388793945,31.5325870513916,31.23093605041504,31.39181709289551,756934.0,-0.0014986434115611402,-2.1034232395679004,9.501280591921091,48.697372735177936,59.22342808322001,0.6533757131753326,0.4601792760967811,-1.2858199324995248,-3.132974034569166,33.67690264995211,0.3016510009765625,0.6809746322346548,-0.4937023162841818,-1.5176710168665402,0.530266384298173,-1.005686666575361,0.01828203400699735,1.047720065330079,12.38086721351813,-44.6939423089375,0.5119843502911782,3,0.6502265930175888,3.552713678800501e-15,-1.6138324737548793,-2.1618318557739222,1.4278144836425817,0,0.024228173760939997,1.1666587629028649,31.311378479003906,-1.9629887237854358,31.34489440917969,1.1666619244084033,31.385114669799805,0.024228173760939997
6560,2006-03-14,31.653249740600586,31.82083320617676,31.18401336669922,31.190717697143555,1142413.0,0.012435715463148256,-1.6760469683004198,-3.631598652189988,46.44352535415342,55.796177280668786,0.21111884461965502,0.14758339114848695,-1.5704050219496821,-3.4737163733366074,33.61082195814146,0.6368198394775426,0.5761188191242219,-0.1484783172607429,-1.0661664950566063,0.769209860535117,-0.6073224061586728,0.31036577163718704,0.5454379117023436,73.95840434392089,20.20528081002842,0.45884408889793016,3,0.2614307403564524,-0.3887958526611328,-1.9322433471679688,-2.5506277084350586,1.4613285064697195,1,0.0027530488986147184,-2.1034232395679004,31.26445388793945,1.1666587629028649,31.311378479003906,-1.9629887237854358,31.34489440917969,0.0027530488986147184
6561,2006-03-15,31.96160316467285,32.00852584838867,31.57280921936035,31.57280921936035,1271751.0,0.009741603993246528,-1.2413755886970173,0.8405773195876288,45.06434754574427,52.522395966042744,-0.18969241894551203,-0.1138103442680638,-1.762116828764725,-3.7401910002431435,33.017375725475674,0.4357166290283203,0.43860966248666244,0.12635831832885813,-0.7613047898472516,1.0140214265049678,-0.31747323575919495,0.5701898724169112,0.13494681676013442,94.35492753490162,43.411293863070185,0.44383155408805447,3,-0.04692268371581321,-0.6971492767333984,-2.2405967712402344,-2.858981132507324,1.3540782928466797,2,-0.009437918349163965,-1.6760469683004198,31.653249740600586,-2.1034232395679004,31.26445388793945,1.1666587629028649,31.311378479003906,-0.009437918349163965
6562,2006-03-16,31.96160316467285,32.39731979370117,31.92138290405273,32.042041778564446,818098.0,0.0,-4.916701246042914,-0.20689266091049976,42.729314889562104,49.231832741944444,-0.2859699410447156,-0.08545915823673766,-1.6646805456888565,-3.6887892127641564,32.39963130210726,0.47593688964844105,0.32250182655477033,0.10557794570922852,-0.7729863622159456,0.9841422536344062,-0.33370420825335856,0.5448600996718156,-0.7842922210693324,64.2857812881075,18.087964250484255,0.4392821539625881,3,-0.1742877960205078,-0.6971492767333984,-2.1852941513061523,-2.858981132507324,1.2669353485107422,3,-0.01321309762407974,-1.2413755886970173,31.96160316467285,-1.6760469683004198,31.653249740600586,-2.1034232395679004,31.26445388793945,-0.01321309762407974
6563,2006-03-17,32.16940689086914,32.290069580078125,31.874460220336914,31.96160316467285,1220583.0,0.006501667802007338,-1.1754548858105578,-2.583382733028469,41.41876564302778,46.9761287287658,-0.5611964364354947,-0.2640363262136951,-1.7859676436570915,-3.830402847020231,31.536692629393993,0.41560935974121094,0.16692953473823025,0.2862330436706557,-0.5960084245218695,1.168474511863181,-0.15488769042561046,0.7273537777669183,-0.967695770263667,81.2155529914073,39.93029690538104,0.4411207340962632,3,-0.3820915222167969,-0.8647327423095703,-2.3930978775024414,-3.0667848587036133,0.6837425231933594,4,-0.022504697903490523,-4.916701246042914,31.96160316467285,-1.2413755886970173,31.96160316467285,-1.6760469683004198,31.653249740600586,-0.022504697903490523
6564,2006-03-20,32.15600204467773,32.26325225830078,31.773908615112305,32.129188537597656,837193.0,-0.00041669547209521873,3.055660064180591,0.1290328502326435,50.417849596337476,46.31742666644722,-0.5346592296729469,-0.20351961111857975,-1.6798799569617877,-3.7622016392228588,30.85013176164483,0.48934364318847656,0.025427653917130755,0.23629484176635174,-0.6264166205153145,1.099006304048018,-0.1950608893744814,0.6676505729071849,-0.9303787506103411,80.11073347565345,38.27846664636912,0.43135573114083314,3,-0.3686866760253835,-0.851327896118157,-2.039497375488274,-3.0533800125122,0.925060272216804,0,0.01980401454273184,-1.1754548858105578,32.16940689086914,-4.916701246042914,31.96160316467285,-1.2413755886970173,31.96160316467285,0.01980401454273184
6565,2006-03-21,31.8409423828125,32.343692779541016,31.78061294555664,32.00852584838867,1004273.0,-0.009797849291944938,-2.9069890552004343,-6.24996443306468,38.016536051508275,45.23562029188123,-0.22661680921047633,0.15819065950181965,-1.289014761193549,-3.390089237746025,30.48224935723557,0.563079833984375,-0.11399726355101691,-0.1032320022583022,-0.9248826361389035,0.7184186316222956,-0.5140573191985993,0.30759331468199846,-0.5918851587524365,32.52028194623405,-4.795563319749839,0.4108253169402995,3,-0.05362701416015625,-0.31505775451660156,-1.665783405303955,-2.7383203506469727,0.7440719604492188,1,0.026736833933315607,3.055660064180591,32.15600204467773,-1.1754548858105578,32.16940689086914,-4.916701246042914,31.96160316467285,0.026736833933315607
6566,2006-03-22,32.511276245117195,32.58501434326172,31.95490074157715,31.97500991821289,987714.0,0.021052576090415442,-1.1860549754502985,-3.1999954474062022,52.07873633352425,45.908510051440366,-0.8050665809153088,-0.4875111987600178,-1.8871569200505292,-4.000498713485538,29.880044231469537,0.7440719604492188,-0.1601218504778288,0.535596179962166,-0.32335707068352093,1.394549430607853,0.10611955463932077,0.9650728052850077,-1.239253769664309,90.90894126555338,53.34613785626287,0.42947662532284314,3,-0.6301136016845774,-0.7809391021728587,-2.2724356651306223,-3.4086542129516673,0.8379211425781108,2,0.01855670006321941,-2.9069890552004343,31.8409423828125,3.055660064180591,32.15600204467773,-1.1754548858105578,32.16940689086914,0.01855670006321941
6567,2006-03-23,32.551498413085945,32.63193893432617,32.03533935546875,32.36380386352539,1691988.0,0.001237175915995925,2.423071451240465,0.3500024897033071,55.58086929468643,46.71636860485799,-0.7332406416210766,-0.5328807070375561,-1.8536637687900495,-3.9729970580652676,28.890562007940435,0.5965995788574219,-0.1760372953442122,0.5617413520813059,-0.32625544745422275,1.4497381516168382,0.1177429523135416,1.0057397518490703,-1.2269562629207051,90.62497915995237,49.867359063889936,0.44399839976776534,3,-0.6435222625732493,-0.8211612701416087,-2.262382507324226,-3.4488763809204173,0.8982505798339773,3,0.023476124961620215,-1.1860549754502985,32.511276245117195,-2.9069890552004343,31.8409423828125,3.055660064180591,32.15600204467773,0.023476124961620215
6568,2006-03-24,32.87996292114258,33.21512985229492,32.471057891845696,32.544795989990234,1662003.0,0.010090611003166217,-2.0833214776876137,1.785704123732225,71.1165087097858,49.207383713147756,-0.911674533801321,-0.8678267780900342,-2.1093432754073405,-4.233173819246737,28.030194614524255,0.7440719604492259,-0.11619157186251527,0.8660737037658706,-0.09202406883498782,1.8241714763667254,0.3870248174654449,1.3451225900662998,-1.476976963927683,76.74424144570978,31.57859359846975,0.47904888630042824,3,-0.6803913116455078,-0.6837425231933594,-2.470186710357666,-3.6935491561889684,0.8044013977050781,4,0.01060145940179491,2.423071451240465,32.551498413085945,-1.1860549754502985,32.511276245117195,-2.9069890552004343,31.8409423828125,0.01060145940179491
6569,2006-03-27,32.83974456787109,32.93358993530273,32.511276245117195,32.8531494140625,649675.0,-0.0012231873061399057,3.8462178252497505,-0.03999453688741279,69.87957589652984,51.81138932896735,-0.6978928132894353,-0.858421160131229,-1.986014197111544,-4.128382619680664,26.906229620239642,0.42231369018553266,-0.038451003104221115,0.8174759864807086,-0.16741885767274312,1.8023708306341604,0.3250285644039863,1.3099234085574345,-1.2917870990497882,73.83193724238748,24.692150683447558,0.49244742207672565,3,-0.4457750320434499,-0.6435241699218679,-2.3310937881469656,-3.5661869049072195,0.8915443420410227,0,0.0004081897215646446,-2.0833214776876137,32.87996292114258,2.423071451240465,32.551498413085945,-1.1860549754502985,32.511276245117195,0.0004081897215646446
6570,2006-03-28,32.457653045654304,32.993919372558594,32.43083953857422,32.73249053955078,1067972.0,-0.0116350333184565,-2.4285581557400846,20.502845759806473,69.04764969497027,54.47620067888135,-0.21199008409059417,-0.47536001494508184,-1.5241866631706031,-3.679217283971262,26.602195421588377,0.563079833984375,0.031098663311887265,0.41929636001587767,-0.5837576975469787,1.422350417578734,-0.08223066876555407,0.9208233887973059,-0.7763217861551155,39.89372248279592,-14.09921136062789,0.5015270287814287,3,0.0368661880493093,-0.26143264770508523,-1.9490022659301829,-3.184095382690437,1.1998977661132741,1,0.019206849933461,3.8462178252497505,32.83974456787109,-2.0833214776876137,32.87996292114258,2.423071451240465,32.551498413085945,0.019206849933461
6571,2006-03-29,32.531387329101555,32.638641357421875,32.323585510253906,32.43083953857422,1399896.0,0.0022717071793065813,1.0,-0.36584451816173913,70.82353634304006,57.5977808403789,-0.21948161155952306,-0.5698643470823441,-1.5146036068444033,-3.6916181796927567,26.1700318634017,0.31505584716796875,0.11372718777953139,0.4876679420471106,-0.5251694791707351,1.5005053632649599,-0.01875076856181579,0.9940866526560335,-0.7273521821787092,42.04542882547834,-17.135385375735552,0.5064187106089242,3,-0.03686809539794211,-0.33516693115233664,-2.0227365493774343,-3.257829666137688,1.3808937072753906,2,0.0016484699412799841,-2.4285581557400846,32.457653045654304,3.8462178252497505,32.83974456787109,-2.0833214776876137,32.87996292114258,0.0016484699412799841
6572,2006-03-30,32.531387329101555,32.806224822998054,32.290069580078125,32.46435546875,912230.0,0.0,-1.4838822190403103,0.6666666666666431,71.66665311730225,60.9586572264094,-0.1454540685877177,-0.5884181097900409,-1.4336744304539408,-3.6309465290670175,25.642598712908338,0.516155242919929,0.18485743207676109,0.4802943229675236,-0.5450413494956976,1.5056299954307448,-0.03237351326409055,0.9929621591991342,-0.6144646057489425,26.08670551218691,-37.42487948457278,0.5126678362316108,3,-0.03686809539794211,-0.33516693115233664,-1.8920211791992116,-3.147224426269524,1.59539794921875,3,0.02513910797349128,1.0,32.531387329101555,-2.4285581557400846,32.457653045654304,3.8462178252497505,32.83974456787109,0.02513910797349128
6573,2006-03-31,32.551498413085945,32.739192962646484,32.457653045654304,32.62523651123047,892538.0,0.0006182055434935663,-1.1538551333684162,-1.1000455269747431,73.0769493839373,63.476334980587154,-0.11808338017944209,-0.6141473976496101,-1.3841362477746735,-3.587833507265561,24.993536120656437,0.2815399169921804,0.24485964696789608,0.4839821815490808,-0.5632382343753832,1.5312025974735448,-0.039628026413147666,1.0075923895113128,-0.5307191194179453,37.142702292559676,-31.480129602944913,0.5236102079622318,3,-0.053627014160163355,-0.35527801513672586,-1.7060031890869247,-2.9796409606933736,1.642322540283196,4,0.027594753655729498,-1.4838822190403103,32.531387329101555,1.0,32.531387329101555,-2.4285581557400846,32.457653045654304,0.027594753655729498
6574,2006-04-03,32.39731979370117,33.07435989379883,32.36380386352539,32.77941131591797,1302631.0,-0.004736452295627358,-2.1641907674013674,5.181738230729936,64.56689561537215,66.42637493212759,0.08261371423350283,-0.42806535874084517,-1.1474817271719573,-3.3690799372011924,25.827230729837357,0.7105560302734375,0.3146012952686448,0.2956165313720689,-0.7475879687315654,1.3388210314757067,-0.2259857186797518,0.8172187814238896,-0.28099245534301787,13.67481043011328,-52.03114135027835,0.5216022500518189,4,0.18769550323486328,-0.20109939575195312,-1.3976478576660156,-2.657878875732422,2.1785926818847727,0,0.03972688275888547,-1.1538551333684162,32.551498413085945,-1.4838822190403103,32.531387329101555,1.0,32.531387329101555,0.03972688275888547
6575,2006-04-04,32.638641357421875,32.846446990966804,32.216331481933594,32.36380386352539,1099002.0,0.007448812594911702,-1.2117765206039148,-0.7192975450016473,63.611849295369574,67.70783192788818,-0.037609703075723644,-0.6304367809181457,-1.301174398063477,-3.5437676994686456,26.657454785640596,0.6301155090332102,0.3841281436048476,0.4916904449462862,-0.5627467745289181,1.5461276644214905,-0.03552816479131593,1.0189090546838884,-0.434409817948783,49.21863537947868,-12.332039295051622,0.5272186097376024,4,-0.013406753540039062,-0.44242095947265625,-1.4227867126464844,-2.7852439880371094,1.7428741455078196,1,0.033477115071205876,-2.1641907674013674,32.39731979370117,-1.1538551333684162,32.551498413085945,-1.4838822190403103,32.531387329101555,0.033477115071205876
6576,2006-04-05,32.93358993530273,33.054248809814446,32.551498413085945,32.69226837158203,871653.0,0.009036790920642357,1.0833379438986437,0.878051827279389,67.46988199625227,69.02883333917327,-0.2976548406101358,-0.8468477122241822,-1.511255814646141,-3.772045628695963,27.991258944454454,0.5027503967285014,0.4346309345002197,0.7092152595519963,-0.33705606440155833,1.7554865835055509,0.18607959757522252,1.2323509215287736,-0.7172584533691335,83.59378820683962,21.464216071270272,0.5231356619767772,4,-0.21785926818846946,-0.7373695373535085,-1.7177352905273366,-3.0801925659179616,0.7239608764648509,2,0.02198244642892111,-1.2117765206039148,32.638641357421875,-2.1641907674013674,32.39731979370117,-1.1538551333684162,32.551498413085945,0.02198244642892111
6577,2006-04-06,32.504573822021484,32.859851837158196,32.357101440429695,32.81963348388672,1013075.0,-0.013026703560833686,1.54237680488442,-1.3055595074374802,55.58033956349097,67.3025923229183,0.13857798083471806,-0.344140990923421,-1.0025529248921927,-3.280852551055986,29.31632177108724,0.5764884948730327,0.5430175095316656,0.2222151756286621,-0.7443338348704955,1.1887641861278162,-0.26105932962091316,0.7054896808782409,-0.2882423400878906,33.593565912496054,-25.042695127604887,0.4832745052495774,4,0.14077186584472656,-0.3083534240722656,-1.1060528755187988,-2.6511764526367188,0.9049530029296875,3,0.043307973273649214,1.0833379438986437,32.93358993530273,-1.2117765206039148,32.638641357421875,-2.1641907674013674,32.39731979370117,0.043307973273649214
6578,2006-04-07,32.088966369628906,32.68556594848633,32.01522827148437,32.52468490600586,1154198.0,-0.0127861221829344,-1.298846815496989,1.3829715102129772,49.01571782081179,64.98438587006073,0.48073764554685994,0.13988003001374238,-0.510445122227182,-2.806994314819338,30.522963777421918,0.6703376770019602,0.5517189491567933,-0.23227167129516602,-1.0908992962295585,0.6263559536392229,-0.6615854837623587,0.19704214117203023,1.1261634826660156,6.9621278971354545,-46.93536237167546,0.4293138124671947,4,0.4558277130126953,0.1072540283203125,-0.6904454231262207,-2.2355690002441406,1.4680366516113281,4,0.06350528356750451,1.54237680488442,32.504573822021484,1.0833379438986437,32.93358993530273,-1.2117765206039148,32.638641357421875,0.06350528356750451
6579,2006-04-10,32.021934509277344,32.15600204467773,31.861053466796875,32.15600204467773,1044701.0,-0.002088937972617444,3.4000000000003605,0.3076929811505602,52.86626666441133,63.186454422220855,0.4688702505876563,0.280975893918189,-0.39464002014288724,-2.6865406581815776,31.491644825081504,0.29494857788085227,0.5425421268091455,-0.3371775627136202,-1.0547755524131546,0.3804204269859177,-0.6959765575633909,0.02162143213615053,1.1691973114013692,13.48321072672001,-41.337177955200666,0.3587989948497689,4,0.4457721710205078,0.174285888671875,-0.5681109428405762,-2.168537139892578,0.603302001953125,0,0.06782496052705866,-1.298846815496989,32.088966369628906,1.54237680488442,32.504573822021484,1.0833379438986437,32.93358993530273,0.06782496052705866
6580,2006-04-11,31.740392684936523,32.15600204467773,31.619731903076172,31.98841667175293,777521.0,-0.008792155397708834,-1.191785093429137,1.849992886612703,36.07753438719633,59.32578753823822,0.7129425453885574,0.6001510432792259,-0.09165877463222571,-2.3496748941140595,31.82415174786516,0.5362701416015554,0.445362850659194,-0.6230765342712417,-1.3234809302120425,0.07732786166955563,-0.9732787322416385,-0.2728743363008448,1.3975360015869143,8.411248504188315,-40.11564103249879,0.3502021979703988,4,0.6066532135009766,0.4558277130126953,-0.20948076248168945,-1.8869953155517578,0.6636333465576172,1,0.08933474197359614,3.4000000000003605,32.021934509277344,-1.298846815496989,32.088966369628906,1.54237680488442,32.504573822021484,0.08933474197359614
6581,2006-04-12,31.65995216369629,31.874460220336914,31.39181709289551,31.706876754760746,1016953.0,-0.0025343265925757974,1.5263220949851555,0.18919376172753594,34.128880712712416,55.154923937728235,0.7339534747438776,0.6923300308276197,0.01664377011905671,-2.218740086727113,31.698006984562305,0.4826431274414027,0.3446430876146209,-0.6884345054626451,-1.4366365982144345,0.05976758728914433,-1.0625355518385362,-0.31433345908675037,1.3868847158203153,18.26489950927201,-23.90674865390319,0.3741010463758942,4,0.5731363296508789,0.5362682342529297,0.01340627670288086,-1.8065547943115234,0.9652843475341797,2,0.08596233263909214,-1.191785093429137,31.740392684936523,3.4000000000003605,32.021934509277344,-1.298846815496989,32.088966369628906,0.08596233263909214
6582,2006-04-13,31.539291381835934,31.68006134033203,31.37170791625977,31.48566436767578,1114218.0,-0.0038111485840687243,-1.1904774808953744,-1.1428339159416312,24.226801855646045,49.72712976791809,0.7812418649283082,0.8218676482032912,0.16088129432879938,-2.053660871847466,30.99137602462277,0.3083534240722621,0.264592745453875,-0.7879796981811573,-1.6029962117524228,0.02703681539010816,-1.19548795496679,-0.3804714413955246,1.375143914750982,12.755066488589007,-24.00886489680304,0.40750825678563335,4,0.6837425231933629,0.6569290161132848,0.092171192169193,-1.6858940124511683,0.4826431274414098,3,0.06716255619971179,1.5263220949851555,31.65995216369629,-1.191785093429137,31.740392684936523,3.4000000000003605,32.021934509277344,0.06716255619971179
6583,2006-04-17,31.445444107055664,31.80742645263672,31.17731094360352,31.48566436767578,875979.0,-0.002975567004473656,-1.186054359873627,-0.7500000000000497,23.73735305254786,45.190513927604286,0.7841585063944123,0.9051015495274086,0.277268693416989,-1.916453225764549,30.33430692875434,0.6301155090331996,0.16308639643470002,-0.8456288337707534,-1.7496186113131529,0.05836094377164258,-1.2976237225419496,-0.3936339449995536,1.3147184514985355,27.39711878015881,-4.484717493944931,0.4519948887711983,4,0.6703357696533203,0.7507762908935547,0.17093610763549805,-1.5920467376708984,0.5898952484130859,0,0.0624600088715177,-1.1904774808953744,31.539291381835934,1.5263220949851555,31.65995216369629,-1.191785093429137,31.740392684936523,0.0624600088715177
6584,2006-04-18,32.79281997680664,32.833038330078125,31.478961944580078,31.57280921936035,2177715.0,0.042848047086371244,1.082477644032273,-30.333238488168064,54.62961304144839,44.1924876771686,-0.5601182373961606,-0.4133099551849284,-1.031013492302442,-3.2134780019733746,30.435363959227562,1.387594223022461,0.08638957808594938,0.46990613937377645,-0.45858072216351076,1.3983930009110637,0.005662708605136402,0.9341495701424201,-1.6155090332031214,97.57095560537186,63.947154731055434,0.46424343076864316,4,-0.6770401000976562,-0.5965995788574219,-1.2032527923583949,-2.939422607421875,-0.3887939453125,1,0.02330336472965966,-1.186054359873627,31.445444107055664,-1.1904774808953744,31.539291381835934,1.5263220949851555,31.65995216369629,0.02330336472965966
6585,2006-04-19,32.69226837158203,32.81963348388672,32.48446655273437,32.786117553710945,1717199.0,-0.0030662689361795614,3.1666429553754383,-0.07692488083085207,52.20588466048718,42.496487973194704,-0.5041795271581293,-0.25898740196280556,-0.8951882413093983,-3.0639332374053154,30.41819992717203,0.33516693115235086,-0.0024406625196604637,0.3267882347106905,-0.5865982677992534,1.240174737220638,-0.129905016544285,0.7834814859656625,-1.514957427978512,91.49799902773712,56.504748434282185,0.4566932512549731,4,-0.6736869812011719,-0.4960479736328125,-1.1027011871337855,-2.8388710021972656,-0.12065887451172586,2,-0.002050388782744439,1.082477644032273,32.79281997680664,-1.186054359873627,31.445444107055664,-1.1904774808953744,31.539291381835934,-0.002050388782744439
6586,2006-04-20,33.114578247070305,33.26205444335937,32.678863525390625,32.725784301757805,1229832.0,0.012917729375284681,-1.4166930129624191,-4.142752621737756,57.16636869298148,42.67271343202698,-1.0036621273465514,-0.6680323338270071,-1.253899211651195,-3.4364375302726557,30.26066139303305,0.5831909179687429,-0.038387781786774156,0.7189330101013098,-0.25271763074716347,1.6905836509497831,0.23310768967707673,1.2047583305255465,-1.904152755737293,92.92593087320653,54.4594623931203,0.4858253204242359,4,-0.8948955535888601,-0.8948955535888601,-1.5250110626220597,-3.2611808776855398,-0.3284606933593608,3,-0.021457383822758747,3.1666429553754383,32.69226837158203,1.082477644032273,32.79281997680664,-1.186054359873627,31.445444107055664,-0.021457383822758747
6587,2006-04-21,33.31568145751953,33.349197387695305,32.97380828857422,33.31568145751953,2065831.0,0.006072950980948066,10.20031868882529,0.0,58.99052594258113,43.78102544555691,-1.2042498221984914,-0.8526660797548828,-1.389268098201974,-3.586274184258798,30.066690614519835,0.37538909912108664,-0.08455545366476258,0.8818270683288603,-0.17223537321414284,1.9358895098718634,0.35479584755735516,1.4088582891003618,-2.023190808105465,98.45682861242824,57.3516898010714,0.5270312207715022,4,-1.0524272918701172,-1.0524272918701172,-1.7261142730712855,-3.4622840881347656,-0.7708854675292969,4,-0.020724323083993967,-1.4166930129624191,33.114578247070305,3.1666429553754383,32.69226837158203,1.082477644032273,32.79281997680664,-0.020724323083993967
6588,2006-04-24,33.228538513183594,33.34249496459961,33.054248809814446,33.26875686645508,1585624.0,-0.0026156734763793654,2.07143873341064,-100.0,59.93591555846581,44.566541989340735,-1.048745934398596,-0.7779559660303974,-1.2455566682158867,-3.44239223794537,29.097877998851796,0.28824615478516336,-0.1771966806055829,0.7772553443908663,-0.31856552391004556,1.8730762126917782,0.22934491024041392,1.3251657785413222,-1.8126454594726518,93.5484660524489,46.95052730736923,0.5479104341504554,4,-0.9652843475341797,-0.9652843475341797,-1.7026538848876953,-3.375141143798828,-0.4893455505371094,0,-0.03631228028363398,10.20031868882529,33.31568145751953,-1.4166930129624191,33.114578247070305,3.1666429553754383,32.69226837158203,-0.03631228028363398
6589,2006-04-25,32.8531494140625,33.355899810791016,32.799522399902344,33.349197387695305,1678860.0,-0.011297189582146538,1.1842156495694496,12.33387081475843,52.484476440507684,46.38953555081977,-0.606868083197881,-0.42320927777495143,-0.8150659944910927,-3.012192066804772,27.854109443166152,0.5563774108886719,-0.2113184019946388,0.4011960029602051,-0.6956411983346982,1.4980332042551119,-0.14722259768724655,0.9496146036076567,-1.3212581003124946,42.307641798101514,-3.795262650278019,0.5484186006474533,4,-0.5865440368652344,-0.5865440368652344,-1.307154655456543,-2.9997520446777344,0.03351593017578125,1,-0.024892896820531085,2.07143873341064,33.228538513183594,10.20031868882529,33.31568145751953,-1.4166930129624191,33.114578247070305,-0.024892896820531085
6590,2006-04-26,33.08106231689453,33.30897903442383,32.846446990966804,32.96710586547852,861807.0,0.006937322810654845,-1.6038031632182574,-0.22972869051646133,51.73499722644597,48.34577071901239,-0.698010981283609,-0.6345573329814869,-0.9903598340389266,-3.1777393654716946,26.782540676576627,0.46253204345702414,-0.1827225909948993,0.5979384422302232,-0.5344377127480229,1.7303145972084693,0.03175036474110016,1.1641265197193462,-1.4032503233812434,59.40579554994619,17.299805680795316,0.5661880774891236,4,-0.8144569396972656,-0.8144569396972656,-1.5350675582885742,-2.858980178833008,-0.12736129760742188,2,-0.020465977752311404,1.1842156495694496,32.8531494140625,2.07143873341064,33.228538513183594,10.20031868882529,33.31568145751953,-0.020465977752311404
6591,2006-04-27,32.58501434326172,33.08106231689453,32.511276245117195,32.846446990966804,1133462.0,-0.01499492274102332,-1.7868610823468571,-2.294145214742615,50.931679488470984,51.312979344881825,-0.06363533354847561,-0.14154273249087623,-0.4627957881151161,-2.6330297373623353,25.692107479225466,0.5697860717773366,-0.172755653118152,0.09920911788940145,-1.0339019563752032,1.2323201921540061,-0.4673464192429009,0.6657646550217038,-0.7729553243662117,8.730291355972007,-33.02926719053178,0.5665555371323026,4,-0.3184089660644531,-0.3184089660644531,-0.9284143447875977,-2.2054033279418945,-0.46253204345702414,3,-0.0004113807055661223,-1.6038031632182574,33.08106231689453,1.1842156495694496,32.8531494140625,2.07143873341064,33.228538513183594,-0.0004113807055661223
6592,2006-04-28,33.349197387695305,33.684364318847656,33.02073287963867,33.516780853271484,2977314.0,0.02345197815116551,1.6400036420750723,0.6410196547648676,63.505739373022806,55.73168893604571,-0.6080243420751898,-0.8867818492945645,-1.1941450047706113,-3.3393320649156024,24.639657563133717,1.0993499755859375,-0.05714995109457277,0.8225016593933034,-0.3747448297276108,2.0197481485142177,0.22387841483284632,1.4211249039537606,-1.4136311054481574,71.42866433834689,24.22369193267466,0.5986232445604576,4,-0.7675342559814382,-0.9183597564697195,-1.5434474945068288,-2.8422231674194265,-1.8166103363037038,4,-0.016884359387675074,-1.7868610823468571,32.58501434326172,-1.6038031632182574,33.08106231689453,1.1842156495694496,32.8531494140625,-0.016884359387675074
6593,2006-05-01,33.44974899291992,33.771507263183594,33.349197387695305,33.57040786743164,1527742.0,0.003015113199147601,-1.6249822165314405,0.7199927158498249,65.19255903817897,56.90534960234911,-0.44071179967480134,-0.9661219400701384,-1.2626105750654233,-3.377191484441056,23.573539669259873,0.42230987548828836,0.0871350014187442,0.8781407356262179,-0.38840994202876544,2.144691413281201,0.24486539679872976,1.5114160744537095,-1.3393029070127227,74.4683105199749,22.047748226475278,0.633275338827491,5,-0.3217620849609375,-0.9753398895263672,-1.6305923461914062,-2.8723888397216797,-2.191997528076172,0,-0.027054104445484284,1.6400036420750723,33.349197387695305,-1.7868610823468571,32.58501434326172,-1.6038031632182574,33.08106231689453,-0.027054104445484284
6594,2006-05-02,33.684364318847656,33.83184051513672,33.31568145751953,33.44304656982422,1588906.0,0.0070139637214436945,-1.0810852379341105,-2.0,70.89334115602874,58.981733657409286,-0.598500771174372,-1.1587826426133887,-1.4552690444913807,-3.5447591406392895,22.02307909596759,0.5161590576171875,0.29027464734012653,1.0484038352966323,-0.30843000583363533,2.4052376764269034,0.3699869147314985,1.726820755861766,-1.3745908916672889,88.83233481041539,29.570719701564244,0.6784169205651355,5,-0.5128059387207031,-1.179788589477539,-1.4864683151245117,-2.7818918228149414,-2.9896945953369105,1,-0.028059646524851045,-1.6249822165314405,33.44974899291992,1.6400036420750723,33.349197387695305,-1.7868610823468571,32.58501434326172,-0.028059646524851045
6595,2006-05-03,33.73128890991211,34.019535064697266,33.543594360351555,33.61733245849609,1566230.0,0.001393067436876061,-2.6410196547647145,0.47222573506167975,72.42378127471366,60.6770017220462,-0.5392485402365139,-1.1801590515632085,-1.45644935021393,-3.5201504464069444,20.949970163360888,0.47594070434571023,0.525107986800819,1.0406960487365708,-0.4018735945615006,2.4832656920346423,0.3194112270875351,1.7619808703856066,-1.208426090417852,80.8888135747544,15.762212814582654,0.721284821649035,5,-0.4658832550048828,-1.1328659057617188,-1.4361939430236816,-2.8053550720214844,-2.9964008331298793,2,-0.025039765540226133,-1.0810852379341105,33.684364318847656,-1.6249822165314405,33.44974899291992,1.6400036420750723,33.349197387695305,-0.025039765540226133
6596,2006-05-04,33.65755081176758,33.98601531982422,33.61063003540039,33.89887237548828,1319190.0,-0.0021860444865141604,-1.2400154789952311,-2.1176647809057028,73.1671203112041,62.252178874115415,-0.42509311784402115,-1.1061137291554743,-1.3539527011489696,-3.377043388859068,19.533221137642915,0.3753852844238281,0.5636207679206109,0.9307599067687988,-0.5725373967071334,2.4340572102447275,0.1791112550308327,1.682408558506765,-0.8952204330408406,63.758163693999926,-7.662897879814814,0.751648651737965,5,-0.39214515686035156,-1.0591278076171875,-1.312180995941162,-2.731616973876953,-3.4857444763183594,3,-0.020912091804207722,-2.6410196547647145,33.73128890991211,-1.0810852379341105,33.684364318847656,-1.6249822165314405,33.44974899291992,-0.020912091804207722
6597,2006-05-05,33.912281036376946,33.99942398071289,33.717884063720696,33.784915924072266,1791491.0,0.007568293546787341,-1.1538551333682907,-0.5277817296596344,76.06230450747668,64.04399986844996,-0.6551969230242136,-1.317524885713972,-1.5889054183729172,-3.566213025978609,18.64924090750283,0.3418731689453125,0.6331250164346258,1.1151047706603947,-0.4737685578728943,2.7039780991936837,0.32066810639374665,1.9095414349270428,-0.9487979078949209,84.7618841153092,7.451032841819128,0.794436664266645,5,-0.6468753814697195,-1.3138580322265554,-1.56691122055053,-2.986347198486321,-3.5930004119872976,4,-0.052777303144320276,-1.2400154789952311,33.65755081176758,-2.6410196547647145,33.73128890991211,-1.0810852379341105,33.684364318847656,-0.052777303144320276
6598,2006-05-08,34.126785278320305,34.254150390625,33.885467529296875,33.98601531982422,1042612.0,0.006325267289253311,-1.156888125153429,1.1052473942733976,68.5288155135268,65.82670420989652,-0.8145432652515581,-1.445652418348125,-1.7848376890029058,-3.7160266438563596,18.81507924227791,0.368682861328125,0.6560712468437018,1.2277180671691852,-0.42980870367699,2.8852448380153604,0.3989546817460976,2.0564814525922728,-0.9943338400438435,86.42841464306834,11.197827913649292,0.8287633854230874,5,-0.7440719604492116,-1.4110546112060476,-1.7814154624938894,-3.2008514404296804,-3.887945175170895,0,-0.07601648399554117,-1.1538551333682907,33.912281036376946,-1.2400154789952311,33.65755081176758,-2.6410196547647145,33.73128890991211,-0.07601648399554117
6599,2006-05-09,34.19382095336914,34.347999572753906,33.952499389648445,34.03293991088867,786621.0,0.001964312621365538,-1.458339261156227,1.1428648853721242,71.05262313406891,67.97310708852129,-0.7503082534094716,-1.4141365586943238,-1.8409997079641727,-3.721392418592629,19.438486912035202,0.39550018310546164,0.6575237854541456,1.186159420013425,-0.5134564605115628,2.8857753005384126,0.33635147975093105,2.0359673602759187,-0.8594637036699453,80.83321477687691,7.343905294566795,0.8498079402624935,5,-0.7641830444335938,-1.4311656951904297,-1.8467750549316406,-3.23101806640625,-3.324865341186527,1,-0.08586549869724625,-1.156888125153429,34.126785278320305,-1.1538551333682907,33.912281036376946,-1.2400154789952311,33.65755081176758,-0.08586549869724625
6600,2006-05-10,34.575912475585945,34.80382537841797,34.260852813720696,34.45525360107422,1472993.0,0.01117428563300571,-1.131559242841708,0.7499881443543857,70.72244004189074,70.17208048334571,-1.0035946781523606,-1.6579078998759869,-2.1902653344541747,-4.039929401024004,20.89954229842348,0.6100044250488281,0.6739807975405583,1.4264749526977596,-0.30087343996743954,3.1538233453629623,0.5628007563651565,2.2901491490303627,-1.038826761275807,80.89894465598275,9.460590366892802,0.863674196332601,5,-0.6636333465576243,-1.5853443145752024,-2.1852946281433177,-3.613109588623054,-3.820913314819343,2,-0.112252793178365,-1.458339261156227,34.19382095336914,-1.156888125153429,34.126785278320305,-1.1538551333682907,33.912281036376946,-0.112252793178365
6601,2006-05-11,34.381515502929695,34.74349594116211,34.260852813720696,34.62283706665039,1209245.0,-0.005622323714334798,1.000015807652514,-2.0000316155546765,65.14285342646616,70.35398204483941,-0.5895637882625948,-1.3166703886869016,-1.9739169108347099,-3.78128572252983,22.96457585418552,0.48264312744141336,0.759336933669637,1.0959998130798425,-0.5648074347739609,2.756807060933646,0.26559618915293726,1.9264034370067478,-0.591081855797988,61.111169657818834,-6.624103809733072,0.8304036239269019,5,-0.3217620849609446,-1.3909473419189524,-1.9707880020141673,-3.418712615966804,-3.6801433563232493,3,-0.10606360344519228,-1.131559242841708,34.575912475585945,-1.458339261156227,34.19382095336914,-1.156888125153429,34.126785278320305,-0.10606360344519228
6602,2006-05-12,33.65755081176758,34.18041229248047,33.61063003540039,34.053050994873054,1810436.0,-0.021056799869698217,-1.3287703269461637,1.6388928407708527,55.16125390433897,69.23939258552386,0.20421618669042374,-0.448889015734224,-1.2346641542072732,-2.9940630881121955,24.56648732684351,0.770885467529304,0.822470213980047,0.26612215042113974,-1.1824047267820177,1.7146490276242936,-0.4581412881804354,0.9903855890227149,1.1462745666503906,3.932363350373574,-58.03696430434967,0.7242634386015773,5,0.4022026062011719,-0.6669826507568359,-1.2015752792358398,-2.6947479248046875,-2.949474334716797,4,-0.1035650067294751,1.000015807652514,34.381515502929695,-1.131559242841708,34.575912475585945,-1.458339261156227,34.19382095336914,-0.1035650067294751
6603,2006-05-15,33.40952682495117,33.624034881591804,33.18161392211914,33.46315383911133,1021279.0,-0.007369044414535675,1.3571326951608127,0.13559289338142852,56.90513727328246,67.68514770966316,0.4983404726572047,-0.04867176497782566,-0.9687324851763535,-2.6782295075987257,26.013715488821653,0.4759368896484375,0.9298182207624563,-0.0801059722900419,-1.202807943640785,1.0425959990607012,-0.6414569579654099,0.4812450133853261,1.3704346466064479,14.04951875706932,-48.32462371185488,0.5613509856753699,5,0.5831928253173828,-0.4189586639404297,-0.988743782043457,-2.3059539794921875,-1.8568286895751953,0,-0.09249595831610646,-1.3287703269461637,33.65755081176758,1.000015807652514,34.381515502929695,-1.131559242841708,34.575912475585945,-0.09249595831610646
6604,2006-05-16,33.557003021240234,33.80502700805664,33.456451416015625,33.4765625,876874.0,0.004414195898725604,-4.777686446840125,-1.5,56.02718404203206,65.86330357269853,0.36978501993471724,-0.14330941151087018,-1.079794334052643,-2.7542094506391734,26.114260822561896,0.39550018310546875,0.9172447211640602,0.02916107177734517,-1.0446394102632297,1.10296155381792,-0.5077391692429387,0.5660613127976291,1.1590245483398434,23.140577491516815,-37.972832277360126,0.5369002410202866,5,0.4357166290283203,-0.5664348602294922,-1.1864957809448242,-2.45343017578125,-1.9171619415283203,1,-0.09888138449046124,1.3571326951608127,33.40952682495117,-1.3287703269461637,33.65755081176758,1.000015807652514,34.381515502929695,-0.09888138449046124
6605,2006-05-17,32.62523651123047,33.49667358398437,32.377212524414055,33.26205444335937,1369762.0,-0.02776667837172453,1.0242389962269096,-7.916631099729603,50.45873794855731,63.34014997684889,1.260738693733778,0.825501652236099,-0.12233817797346092,-1.7566023396490351,26.08693566527921,1.179790496826179,0.8642466182978126,-0.8992538452148438,-1.984394070633634,0.18588638020394654,-1.4418239579242353,-0.35668373250545216,2.0294145124511687,10.481584118831751,-54.89267148280703,0.542570112709394,5,0.9652824401855469,0.36533164978027344,-0.2932729721069336,-1.4110584259033203,-1.1596813201904297,2,-0.05383197447299104,-4.777686446840125,33.557003021240234,1.3571326951608127,33.40952682495117,-1.3287703269461637,33.65755081176758,-0.05383197447299104
6606,2006-05-18,32.40402603149414,33.16820526123047,32.377212524414055,32.6185302734375,1704519.0,-0.00678034869295685,-4.900041258233603,0.3368376283410645,37.69638187591075,59.07726968445267,1.4365007284388653,1.0442912883299442,0.13375841852632675,-1.4692058407434132,25.4263419523938,0.7909927368164134,0.7518185574262191,-1.0849367141723647,-2.26863585450608,0.09876242616135045,-1.6767862843392223,-0.4930871440055071,2.1139786822314406,1.4869959255173144,-60.513937035600144,0.5918495701668585,5,1.186492919921875,0.5865421295166016,-0.13239288330078125,-1.1898479461669922,-0.7842941284179688,3,-0.050889567522406476,1.0242389962269096,32.62523651123047,-4.777686446840125,33.557003021240234,1.3571326951608127,33.40952682495117,-0.050889567522406476
6607,2006-05-19,32.62523651123047,32.75930404663086,32.19622039794922,32.564903259277344,1828338.0,0.00682663566315278,2.4285415650477318,-0.28126833952801833,39.593927203083624,55.86228209440343,1.132631951654723,0.8102438546259378,-0.04797956560166483,-1.623663494430808,24.708817101200403,0.5630836486816406,0.6261317996083804,-0.8292039871215806,-2.072932951712005,0.41452497746884376,-1.4510684694167963,-0.20733950482636487,1.7643206711364243,26.66672989692677,-32.36269004190723,0.6218644822952134,5,0.874786376953125,0.36533164978027344,-0.4105820655822754,-1.0993518829345703,-1.0189113616943395,4,-0.058968595184337724,-4.900041258233603,32.40402603149414,1.0242389962269096,32.62523651123047,-4.777686446840125,33.557003021240234,-0.058968595184337724
6608,2006-05-22,32.021934509277344,32.63193893432617,31.740392684936523,32.377212524414055,1842361.0,-0.018491881330743865,1.0620202572744437,-5.888593829033772,30.80501628813711,51.39032577818879,1.5711892706766974,1.3897694409851908,0.5896788312510424,-0.9545125416154434,24.173897687354906,0.8915462493896484,0.48007030427639563,-1.372175788879396,-2.7696050295838575,0.025253451825069106,-2.0708904092316303,-0.6734611685271616,2.1921557303361325,13.63640142896339,-39.903740814923744,0.6987146203522319,5,1.2501745223999023,0.9686336517333984,0.18769264221191406,-0.4960498809814453,-0.24132156372070312,0,-0.041029939395007986,2.4285415650477318,32.62523651123047,-4.900041258233603,32.40402603149414,1.0242389962269096,32.62523651123047,-0.041029939395007986
6609,2006-05-23,32.03533935546875,32.51798248291016,32.021934509277344,32.142593383789055,1233860.0,0.0004186145027409438,-6.400182107899036,0.3018876028088421,30.265226674479266,46.895079848476406,1.362708158844768,1.3828545736934714,0.6130072511450777,-0.9029274688431776,24.247860182540805,0.4960479736328196,0.28209827554480427,-1.317880439758298,-2.8254766041109605,0.18971572459436814,-2.071678521934629,-0.5640823575819667,1.9313811286770317,16.793821005064157,-31.911850815820348,0.753798082176333,5,1.2066049575805664,1.1060543060302734,0.12066078186035156,-0.5094547271728516,0.8982505798339773,1,-0.015065900028007118,1.0620202572744437,32.021934509277344,2.4285415650477318,32.62523651123047,-4.900041258233603,32.40402603149414,-0.015065900028007118
6610,2006-05-24,32.40402603149414,32.49787139892578,31.874460220336914,32.0755615234375,2586316.0,0.011508748883050313,1.4155956454581065,-3.062491108265959,36.35041214109004,43.69591970565684,0.730343918519857,1.0127706469626077,0.2735614029431588,-1.2038205403766185,24.39606018303459,0.6234111785888672,0.13369279039953597,-0.915341949462892,-2.478065592517666,0.6473816935918819,-1.6967037709902826,-0.13398012793550151,1.3400616727307124,46.479023758157055,-0.3092824267055221,0.7813618215273873,5,0.5563764572143555,0.8680830001831055,-0.24802589416503906,-0.8781414031982422,0.730663299560554,2,-0.023583024869795466,-6.400182107899036,32.03533935546875,1.0620202572744437,32.021934509277344,2.4285415650477318,32.62523651123047,-0.023583024869795466
6611,2006-05-25,32.571609497070305,32.6185302734375,31.8409423828125,32.53809356689453,2205164.0,0.005171686549482635,11.211106451806145,0.10203820916320931,35.119052155658295,41.46900840024788,0.3118170565236582,0.8897493440428192,0.12782830887241659,-1.2986296247201992,25.267028518396184,0.777587890625,-0.03987384952502282,-0.7470882415771527,-2.311148956996071,0.8169724738417656,-1.5291185992866119,0.03494211613230647,0.9721087052257147,81.57891288517591,37.95842125455391,0.7820303577094591,5,0.20110034942627664,0.7004995346069407,-0.46420860290526633,-1.045724868774407,0.6569290161132884,3,-0.033957619015718365,1.4155956454581065,32.40402603149414,-6.400182107899036,32.03533935546875,1.0620202572744437,32.021934509277344,-0.033957619015718365
6612,2006-05-26,32.786117553710945,32.833038330078125,32.23644256591797,32.51798248291016,1189106.0,0.006585737086769905,2.2963220571188985,8.000227634875358,35.11910709900353,39.04833838088355,-0.04392223395170447,0.6649881124499046,-0.06188626657662866,-1.4490804772797823,25.072131294917945,0.5965957641601562,-0.2513584067229573,-0.5044261932373004,-2.0863448555303563,1.0774924690557555,-1.2953855243838248,0.28653313790922397,0.5772680968491244,95.70576457465314,55.12491387981662,0.7909593311465277,5,-0.013407707214362574,0.4859914779663015,-0.5664348602294993,-1.2367706298828232,0.4156074523925781,4,-0.035575595333115384,11.211106451806145,32.571609497070305,1.4155956454581065,32.40402603149414,-6.400182107899036,32.03533935546875,-0.035575595333115384
6613,2006-05-30,32.544795989990234,32.806224822998054,32.39731979370117,32.772708892822266,2231867.0,-0.0073604800362644385,1.7727566672701491,-0.849992886612605,32.378248725294796,36.42067890124608,0.06910481967417326,0.8801631346359216,0.19523662842478018,-1.152054046765251,24.74290362827715,0.4089050292968821,-0.448631634473287,-0.7005001068115249,-2.3146847970084963,0.9136845833854466,-1.5075924519100141,0.1065922382869644,0.6562903640074822,70.9461226121997,33.99223625255766,0.8070923450984865,5,0.07373714447021484,0.7273130416870117,-0.2815418243408203,-0.9518775939941442,0.569782257080071,1,-0.028836279715587998,2.2963220571188985,32.786117553710945,11.211106451806145,32.571609497070305,1.4155956454581065,32.40402603149414,-0.028836279715587998
6614,2006-05-31,32.739192962646484,32.859851837158196,32.323585510253906,32.55820083618164,2407302.0,0.005973212206217049,1.5396816794031556,-0.7941284772202323,29.552259089229693,34.09773680576523,-0.2832889876503444,0.644362449670318,0.019657830450711344,-1.2868024915875367,24.351111012570424,0.5362663269042898,-0.5623721549109106,-0.4588445663452134,-2.074247729383174,1.1565585966927472,-1.2665461478641973,0.34885701517377044,0.3158240244451136,88.15803759626569,54.41808848635915,0.807701581518981,5,-0.2848939895629883,0.5329160690307617,-0.4759387969970703,-1.1462745666503942,-0.05362701416015625,2,-0.029279280591416157,1.7727566672701491,32.544795989990234,2.2963220571188985,32.786117553710945,11.211106451806145,32.571609497070305,-0.029279280591416157
6615,2006-06-01,32.88666534423828,32.92688751220703,32.49116897583008,32.71237945556641,1327096.0,0.004504459891850443,2.4210195279741225,0.9629473506723041,33.18249626197584,33.596193959772464,-0.4355841756307939,0.45362622835288846,-0.09673787598286765,-1.3806556039732243,23.615316062271454,0.4357185363769531,-0.6717474456793866,-0.2691410064697237,-1.8699422009231697,1.3316601879837222,-1.0695416036964502,0.5312595907570028,-1.1462726593017578,96.29611415162607,63.29128668684356,0.8004005972267234,6,-0.5530252456665039,0.38544368743896484,-0.6200599670410156,-1.2501754760742188,-0.44242095947265625,3,0.0014268576814726597,1.5396816794031556,32.739192962646484,1.7727566672701491,32.544795989990234,2.2963220571188985,32.786117553710945,0.0014268576814726597
6616,2006-06-02,32.95370101928711,33.01403045654297,32.47776031494141,32.95370101928711,997858.0,0.002038384687141015,7.889029402465895,0.0,40.708006494474496,33.719980547704786,-0.46538938818881803,0.34905232071290015,-0.1528873519142664,-1.3995598455995086,22.769136474479257,0.5362701416015554,-0.7955690719081261,-0.16691284179687216,-1.752141368509598,1.4183156849158536,-0.959527105153235,0.6257014215594907,-1.1895784378051744,92.2414638932496,53.26407343626968,0.7926142633563635,6,-0.5764894485473633,0.3184080123901367,-0.6870956420898438,-1.3172111511230469,-0.449127197265625,4,0.005492199849165935,2.4210195279741225,32.88666534423828,1.5396816794031556,32.739192962646484,1.7727566672701491,32.544795989990234,0.005492199849165935
6617,2006-06-05,32.122482299804695,33.067657470703125,32.0755615234375,32.91347885131836,1111384.0,-0.02522383507078374,-1.2424349550559375,-100.0,35.27609155774739,34.216766688772594,0.32074345232224033,1.0954742728593558,0.6784865033082639,-0.5247686168073287,22.10010150676254,0.992095947265625,-0.8501059474837334,-0.9086416244506736,-2.507711799031206,0.6904285501298553,-1.7081767117409399,-0.10910653716040741,-0.30836340332031753,4.729459534283531,-35.8561365690429,0.7995350872902649,6,0.3318176269531179,1.1496267318725515,0.14412307739257102,-0.264781951904304,-0.1809902191162145,0,0.03443246393774557,7.889029402465895,32.95370101928711,2.4210195279741225,32.88666534423828,1.5396816794031556,32.739192962646484,0.03443246393774557
6618,2006-06-06,31.5325870513916,32.29677200317383,31.31808090209961,32.176109313964844,2310634.0,-0.01836393722339069,1.2121121326104998,0.8135588724651034,28.96934895508258,34.07278027550629,0.931927048415389,1.5610917072866783,1.251096438804602,0.10260732017032126,21.384256555887568,0.9786911010742188,-0.8441054650141311,-1.3688269615173354,-3.013884406994393,0.2762304839597256,-2.1913556842558677,-0.5462982387788031,1.5350704193115234,12.260460796134668,-29.27057514278534,0.8225287227385302,6,0.6602821350097656,1.5283660888671875,0.973663330078125,0.6937980651855469,0.1474742889404297,1,0.05293374603205159,-1.2424349550559375,32.122482299804695,7.889029402465895,32.95370101928711,2.4210195279741225,32.88666534423828,0.05293374603205159
6619,2006-06-07,31.25775146484375,31.75379943847656,31.23093605041504,31.59291839599609,1582491.0,-0.00871592255021536,-1.6896419776100915,0.5208319131215656,33.54838768894132,33.761444225267546,1.212354183375254,1.691405377863184,1.5063932692996786,0.4183083898747526,20.532667881902167,0.5228633880615199,-0.872256299051223,-1.496859073638916,-3.17988905835837,0.1861709110805343,-2.338374065998643,-0.6553440812791891,1.809906005859375,1.4599608918648639,-42.18108419787469,0.8415149923597255,6,0.891545295715332,1.759629249572754,1.5434465408325195,1.0122051239013672,-0.5027523040771484,2,0.05940372212361367,1.2121121326104998,31.5325870513916,-1.2424349550559375,32.122482299804695,7.889029402465895,32.95370101928711,0.05940372212361367
6620,2006-06-08,30.694669723510746,31.17060661315918,29.93718910217285,31.070056915283203,3438128.0,-0.01801414736969531,3.2790848483845885,1.1200006828890774,30.998510318998754,33.30360624341649,1.6846203801870736,2.054121170117778,2.0553081850719046,1.0190750792951988,19.478396399585687,1.3205623626708984,-0.8194027422896184,-1.865878677368162,-3.559695004639476,-0.17206235009684434,-2.7127868410038225,-1.0189705137325014,2.299518890380856,24.197038020017576,-23.752731075768704,0.8469081636356588,6,0.8077535629272425,1.6758375167846644,2.1433973312377894,1.8099060058593714,-0.08714485168457387,3,0.06486130142168123,-1.6896419776100915,31.25775146484375,1.2121121326104998,31.5325870513916,-1.2424349550559375,32.122482299804695,0.06486130142168123
6621,2006-06-09,30.73488807678223,31.09687042236328,30.641042709350586,30.694669723510746,1114815.0,0.0013102715759367722,-5.181872267776934,-0.10713832052070361,28.105566530039226,32.52432395797601,1.5158743330061846,1.8200119763838138,1.9987212177525286,1.017693311206024,18.367150776335723,0.4558277130126953,-0.7640918810173503,-1.6433289527893002,-3.296398516581373,0.009740611002776234,-2.4698637346853367,-0.8167941708932638,2.0758805664062443,25.481777187989636,-24.12081325282624,0.8265347818960382,6,0.7675352096557582,1.63561916351318,2.1970262527465785,1.8635349273681605,-0.026811599731448865,4,0.05561615528623576,3.2790848483845885,30.694669723510746,-1.6896419776100915,31.25775146484375,1.2121121326104998,31.5325870513916,0.05561615528623576
6622,2006-06-12,30.17180633544922,30.90247344970703,30.17180633544922,30.83543968200684,891195.0,-0.018320604907566707,-1.2020204923333382,-16.500758797306357,28.36988302789534,32.07894999159829,1.8652703606101682,2.222510104872235,2.5385538006445785,1.6146979638579921,19.097896159164318,0.7306671142578125,-0.7805053769897157,-2.032123470306395,-3.844598815483451,-0.21964812512933918,-2.9383611428949266,-1.1258857977178671,2.466547535278316,9.943165513567607,-42.38268164786799,0.9062376725885283,6,1.3306169509887695,2.1987009048461914,2.76010799407959,2.426616668701172,1.7227630615234375,0,0.07731613615163213,-5.181872267776934,30.73488807678223,3.2790848483845885,30.694669723510746,-1.6896419776100915,31.25775146484375,0.07731613615163213
6623,2006-06-13,30.31928062438965,30.701372146606445,29.642242431640625,30.1248836517334,1868765.0,0.004887817696455299,1.2097888461752744,-0.292928276833315,30.547126854296323,32.18949085438348,1.529780541230366,1.9306366471288001,2.368416330563562,1.4958195171668045,20.942228360916758,1.0591297149658203,-0.8081957239759561,-1.7301368713378906,-3.634427038871287,0.1741532961955059,-2.6822819551045853,-0.7779917875711924,2.157003360224607,32.06345793919779,-23.73426743214891,0.9521450837666974,6,1.0356693267822266,1.9037532806396484,2.61263370513916,2.279142379760742,0.5898952484130824,1,0.05350428581718658,-1.2020204923333382,30.17180633544922,-5.181872267776934,30.73488807678223,3.2790848483845885,30.694669723510746,0.05350428581718658
6624,2006-06-14,30.23884010314941,30.627634048461914,29.88356208801269,30.26565361022949,2145343.0,-0.002653114440173354,-1.0181792785195936,-0.13793171114599687,23.73981625891612,31.140304187376838,1.3614144774933266,1.8443010962614927,2.429762077244721,1.6112074505490739,22.586706329594673,0.7440719604492223,-0.8643097522063172,-1.6446692466735868,-3.5739391424201195,0.2846006490729458,-2.609304194546855,-0.6800342988003223,2.010720557226957,39.035046667739685,-17.200289745584158,0.9646349478732654,6,1.1161098480224645,1.9841938018798864,2.8103818893432653,2.4768905639648473,0.32176208496094105,2,0.04766126055980946,1.2097888461752744,30.31928062438965,-1.2020204923333382,30.17180633544922,-5.181872267776934,30.73488807678223,0.04766126055980946
6625,2006-06-15,30.868955612182614,30.875659942626953,30.339391708374023,30.419830322265625,1880252.0,0.020837952344857857,1.3188275512265928,-16.749964433062893,31.432736070511908,30.10971858471433,0.4637568063576154,1.1340040862924248,1.7797003925023667,1.0203793543026478,24.498517628105425,0.6368198394775426,-0.8782835587551574,-0.9267396926879918,-2.8736576373424434,1.0201782519664597,-1.900198665015214,0.046719279639233946,1.172019589894898,84.33174587356594,30.009139785718915,0.9734589723272249,6,0.48599433898926137,1.3540782928466832,2.2271909713745153,1.8936996459960973,0.34187126159668324,3,-0.003691619918979039,-1.0181792785195936,30.23884010314941,1.2097888461752744,30.31928062438965,-1.2020204923333382,30.17180633544922,-0.003691619918979039
6626,2006-06-16,30.7549991607666,30.92258262634277,30.47345733642578,30.701372146606445,1347981.0,-0.003691619918979039,1.310351255886994,0.11940323861537185,27.35424101721972,29.229512969100142,0.2604137305821155,1.1785079665601792,1.8624667083711728,1.1693991849896292,26.475277975813892,0.44912528991698863,-0.9076564866014465,-0.958244800567627,-2.9361140823779763,1.0196244812427224,-1.9471794414728052,0.030689840337547736,1.0940774196759584,86.91102050301916,36.260672166587526,0.9889346409051752,6,0.214508056640625,1.4378700256347656,2.6964244842529297,2.2355690002441406,0.28824424743652344,4,-0.004795132270026481,1.3188275512265928,30.868955612182614,-1.0181792785195936,30.23884010314941,1.2097888461752744,30.31928062438965,-0.004795132270026481
6627,2006-06-19,30.701372146606445,30.94939613342285,30.520381927490234,30.83543968200684,1295470.0,-0.0017436844618278213,1.3703723219272639,-2.500000000000066,28.549126038103026,29.18282153388019,0.10198141030683772,1.139011551645556,1.8974679509757024,1.2571703907492378,28.264172014931678,0.4290142059326172,-0.9837505037868937,-0.9156785964965835,-2.893925252894668,1.0625680599015013,-1.9048019246956258,0.07344473170245891,0.9711577019319613,81.0256447670813,31.58175157138526,0.9891233281990421,6,-0.0033512115478515625,1.2099552154541016,2.823788642883301,2.289196014404297,0.3619804382324254,0,0.00021837233894039798,1.310351255886994,30.7549991607666,1.3188275512265928,30.868955612182614,-1.0181792785195936,30.23884010314941,0.00021837233894039798
6628,2006-06-20,30.70807647705078,30.94269371032715,30.42653465270996,30.66785430908203,1217450.0,0.00021837233894039798,1.0263120455855816,-0.3000142267747822,25.285487903259494,28.264721557693324,-0.037972531200878734,1.0844286307915176,1.8852300510786222,1.2849958758356514,29.544213869225434,0.5161590576171875,-1.1311243984306856,-0.8432813644409194,-2.851942946330439,1.1653802174486039,-1.8476121553856828,0.16104942650384046,0.8020303781358038,77.35860874295824,31.456373063338027,1.0043307909447612,6,-0.3016519546508789,1.0155582427978516,2.817084312438965,2.282491683959961,0.4223098754882848,1,0.038637813111107144,1.3703723219272639,30.701372146606445,1.310351255886994,30.7549991607666,1.3188275512265928,30.868955612182614,0.038637813111107144
6629,2006-06-21,31.552698135375977,31.653249740600586,30.661151885986328,30.661151885986328,1634107.0,0.02750487022384518,-1.22556677299343,22.165544385432472,36.122741914425596,28.83408062385186,-0.934643958824843,0.21269999485071622,1.046936278374531,0.4660376177717467,30.323765272042312,0.9920978546142578,-1.1740218974644456,0.025472354888915305,-1.9702622007284205,2.0212069105062547,-0.9723949229197544,1.023339632697585,-1.9104557037353516,92.34684396957203,50.637192667342916,0.9978672778086695,6,-0.9049520492553711,0.17093658447265625,1.9389457702636719,1.4378700256347656,0.16758346557617188,2,-0.020395157961206056,1.0263120455855816,30.70807647705078,1.3703723219272639,30.701372146606445,1.310351255886994,30.7549991607666,-0.020395157961206056
6630,2006-06-22,31.639841079711914,31.706876754760746,31.11027717590332,31.39181709289551,1685424.0,0.0027618222683225557,2.122778643025399,0.2781953117813009,36.38886023764331,29.754446591363422,-0.9762812314967242,0.06890352188754534,0.9763406186992611,0.3929094536260891,30.905317861179316,0.5965995788574254,-1.1300848677458255,0.15082454681396484,-1.8030513621763973,2.104700455804327,-0.8261134076812127,1.127762501309146,-1.9573785018920908,94.76423723460648,56.99084594201129,0.9769379544951802,6,-0.9652814865112305,-0.07038307189941762,1.8518028259277344,1.3507270812988281,-0.040218353271484375,3,-0.03411012365335775,-1.22556677299343,31.552698135375977,1.0263120455855816,30.70807647705078,1.3703723219272639,30.701372146606445,-0.03411012365335775
6631,2006-06-23,31.46555519104004,31.82083320617676,31.24434471130371,31.46555519104004,996516.0,-0.005508431228614219,-1.6060632188863566,0.0,42.12219620321775,31.282481388621466,-0.7682390939780035,0.16451260807981427,1.1680829791189495,0.583764021407049,31.693029204698277,0.5764884948730504,-1.1116871324235618,0.03184137344360494,-1.8544595275862221,1.918142274473432,-0.9113090770713086,0.9749918239585185,-1.702116046142578,74.51922945388168,31.22073503498258,0.9431504505149129,6,-0.7340173721313477,-0.06033134460449219,1.8249883651733398,1.5250129699707031,-0.18099212646484375,4,-0.008095465524577072,2.122778643025399,31.639841079711914,-1.22556677299343,31.552698135375977,1.0263120455855816,30.70807647705078,-0.008095465524577072
6632,2006-06-26,31.619731903076172,31.68676567077637,31.25104713439941,31.425334930419922,988460.0,0.004899856719516427,1.653063120608545,100.0,51.16698432288652,33.57357666290927,-0.7771543342501097,-0.0859330042125066,1.0374040530921462,0.4455081860205894,32.9738897051712,0.43571853637696023,-1.023866996701944,0.24433736801147532,-1.5350005787773071,2.023675314800254,-0.6453316053829141,1.1340063414058648,-1.7328491145019527,85.57688361645582,36.76799328561518,0.8896689733943897,6,-0.7675342559814453,-0.2647819519042969,1.670811653137207,1.3708362579345703,0.11395645141601918,0,-0.01823192228954229,-1.6060632188863566,31.46555519104004,2.122778643025399,31.639841079711914,-1.22556677299343,31.552698135375977,-0.01823192228954229
6633,2006-06-27,31.60632514953613,31.874460220336914,31.519182205200195,31.519182205200195,1403924.0,-0.000423999595605018,-7.153913500262651,0.4482731554159943,55.019299611151354,37.04907481315763,-0.6280244098225616,-0.15435278412374132,1.0776627194787274,0.474705420849066,34.17992846866529,0.35527801513671875,-0.9220558118434141,0.27785415649413636,-1.4192331049903295,1.9749414179785987,-0.5706894742480948,1.1263977872363675,-1.6034053359057587,77.90050037492719,22.147957186158763,0.8485436307422318,6,-0.4993991851806605,-0.25137519836425426,1.6389703750610387,1.384243011474613,0.2681350708007848,1,-0.0171792374509957,1.653063120608545,31.619731903076172,-1.6060632188863566,31.46555519104004,2.122778643025399,31.639841079711914,-0.0171792374509957
6634,2006-06-28,31.78061294555664,31.8409423828125,31.351598739624023,31.740392684936523,677273.0,0.005514332817748269,5.083369888674167,0.46154351251971765,67.60871004037317,41.06862747647555,-0.6264951124450491,-0.42597721281686063,0.8893691070165062,0.3175959568607851,35.41294387371785,0.48934364318847656,-0.7665265036968449,0.5000709533691392,-1.0793261107651944,2.0794680175034763,-0.28962757869803113,1.289769485436306,-1.627969899389747,87.71926759382207,26.819540006155947,0.7896985320671678,6,-0.6301155090332031,-0.4256629943847656,1.3507256507873535,1.2099552154541016,0.06703376770019887,2,-0.020459850605508367,-7.153913500262651,31.60632514953613,1.653063120608545,31.619731903076172,-1.6060632188863566,31.46555519104004,-0.020459850605508367
6635,2006-06-29,32.93358993530273,32.980514526367195,32.00182342529297,32.00182342529297,1510885.0,0.03627925590111336,-1.1007217807473428,23.166595532792538,76.1981101501815,46.49572404680463,-1.6268895243755068,-1.6603874063416129,-0.261263200694863,-0.8130363391063256,36.266357942558066,1.199901580810554,-0.5876346034358306,1.650701713562004,0.06115183726937801,3.2402515898546334,0.8559267754156892,2.4454766517083186,-2.6432015152022323,97.29723494456954,30.598901000406784,0.7947749381463142,6,-1.2300653457641495,-1.5786399841308523,0.25807905197144265,0.05697822570801492,-1.1529769897460866,3,-0.036841059135493404,5.083369888674167,31.78061294555664,-7.153913500262651,31.60632514953613,1.653063120608545,31.619731903076172,-0.036841059135493404
6636,2006-06-30,33.134689331054695,33.154800415039055,32.81292724609375,32.94699859619141,1409592.0,0.006106209379148186,2.000033475044666,0.20143537339769332,88.63639303064335,53.17208704597577,-1.625913177348341,-1.9470591234315506,-0.4712471720445919,-0.9791563053893171,37.458708529948645,0.3418731689453054,-0.35133983309451366,1.8427516937255923,0.21163383684816495,3.473869550603016,1.0271927652868769,2.6583106221643042,-2.5752883003275286,98.94360870240477,24.03067177588612,0.8155589284387126,6,-1.3440217971801864,-1.7361679077148544,-0.01843357086182351,-0.14412117004395242,-1.9841918945312536,4,-0.04632808200726246,-1.1007217807473428,32.93358993530273,5.083369888674167,31.78061294555664,-7.153913500262651,31.60632514953613,-0.04632808200726246
6637,2006-07-03,33.228538513183594,33.369308471679695,33.02073287963867,33.21512985229492,301192.0,0.0028323543701054277,1.363636363636298,0.07144018535831877,88.47521227986883,60.1931675322657,-1.4791314918874328,-2.0593823076589786,-0.5795567242090556,-1.0378744330262322,38.12770914906319,0.34857559204102273,-0.1704771998158776,1.8812980651855469,0.06690871174038904,3.6956874186307047,0.9741033884629715,2.788492741908126,-2.3576895563390003,93.02327999614283,12.165954235968712,0.9071946767225788,7,-1.213308334350586,-1.722763061523434,-0.2061290740966797,-0.23797035217285156,-2.587495803833008,0,-0.05850318839142188,2.000033475044666,33.134689331054695,-1.1007217807473428,32.93358993530273,5.083369888674167,31.78061294555664,-0.05850318839142188
6638,2006-07-05,33.20172500610352,33.27545928955078,32.79281997680664,33.12128448486328,1681098.0,-0.000806942113010245,3.23536697631601,5.999146514936519,89.74824147733833,66.15155637258934,-1.1861293127227626,-2.0038479139543774,-0.5650039966007157,-0.9804386210944429,37.64469921049726,0.4826393127441406,0.055668379283901004,1.7710276603698816,-0.2238341596842517,3.765889480424015,0.7735967503428114,2.768458570396948,-1.9810917171820144,91.69437194489637,5.317676186707473,0.9974309100270667,7,-0.9619321823120188,-1.695949554443363,-0.17931556701660867,-0.21115684509278054,-2.3193626403808665,2,-0.04421567407541205,1.363636363636298,33.228538513183594,2.000033475044666,33.134689331054695,-1.1007217807473428,32.93358993530273,-0.04421567407541205
6639,2006-07-06,33.114578247070305,33.67095947265625,32.960403442382805,33.34249496459961,1405565.0,-0.002624766002886858,-1.6500117371726493,-2.8333570446244885,85.26311817000635,71.58202947618524,-0.9545072791488707,-1.8661376551479698,-0.4792816965467779,-0.8620091571643087,37.2297297458163,0.7105560302734446,0.29161613561808153,1.5910395622253333,-0.5382377707029775,3.720316895153644,0.5264008957611779,2.6556782286894887,-1.5931304325626492,66.6665143045197,-19.143961106271888,1.0646386664641556,7,-0.6569261550903249,-1.457977294921868,-0.16925716400145774,-0.12401008605956321,-2.399799346923821,3,-0.03744930759742071,3.23536697631601,33.20172500610352,1.363636363636298,33.228538513183594,2.000033475044666,33.134689331054695,-0.03744930759742071
6640,2006-07-07,32.68556594848633,33.16150283813477,32.52468490600586,33.04754638671875,1221030.0,-0.01295539068573015,1.1590951712720479,1.588213634157314,77.58621535482831,75.52247604858641,-0.4040495162632567,-1.3495152145231515,-0.06405582477140825,-0.40699521644562253,35.29238442901316,0.6368179321289134,0.5489701680095607,1.0624824523925795,-1.0896647999522102,3.214629704737373,-0.013591173779815335,2.1385560785649744,-0.8201962686748985,14.035122749917633,-68.67692601334275,1.076073626172396,7,-0.2245626449584961,-1.0289649963378906,0.17763805389404297,0.30500221252441406,-1.9707870483398438,4,-0.025635757280448535,-1.6500117371726493,33.114578247070305,3.23536697631601,33.20172500610352,1.363636363636298,33.228538513183594,-0.025635757280448535
6641,2006-07-10,32.444244384765625,32.739192962646484,32.26995849609375,32.69897079467773,1496713.0,-0.007383123305896966,1.799972684747846,0.7037021424581692,73.636359403591,78.0190732797758,-0.010394463650825969,-1.026179657240803,0.1763824436658581,-0.14894584930023314,33.224224680224744,0.4692344665527344,0.7103335628334833,0.7356930732727065,-1.4036660871818398,2.8750522337272493,-0.33398650695456666,1.8053726534999797,-0.2899803380990207,12.440097586477302,-67.57359614637953,1.0696795802272718,7,0.06703472137451172,-0.7876434326171875,0.3586301803588867,0.5463237762451172,-0.884841918945316,0,-0.020454519801379467,1.1590951712720479,32.68556594848633,-1.6500117371726493,33.114578247070305,3.23536697631601,33.20172500610352,-0.020454519801379467
6642,2006-07-11,32.504573822021484,32.544795989990234,31.94149208068848,32.336990356445305,1469264.0,0.0018594804224871808,3.8648087482120324,-0.6578959191314577,74.01432065123161,80.12963117311804,0.07598066006443815,-0.9515707828841435,0.09121686013142494,-0.19609413135817988,30.85274721970192,0.6033039093017543,0.8769363560039167,0.6793841361999498,-1.3591938093968992,2.7179620817967987,-0.33990483659847115,1.6986731089983742,1.1663856506347656,32.55810106326062,-45.8172278492203,1.019288972798424,7,0.006705284118652344,-0.8479728698730469,0.3200864791870117,0.4859943389892578,-0.060329437255859375,1,-0.04165802612617775,1.799972684747846,32.444244384765625,1.1590951712720479,32.68556594848633,-1.6500117371726493,33.114578247070305,-0.04165802612617775
6643,2006-07-12,31.94149208068848,32.578311920166016,31.874460220336914,32.49116897583008,718595.0,-0.01732315410182439,-1.0588266471768064,-3.2800186656345853,55.62014606203781,78.79756850885855,0.7728825083472124,-0.2748156434905873,0.6191657539055164,0.3757439146962618,28.032996160524448,0.7038516998291016,1.0136450926246887,0.035191822052006216,-1.876227371641935,1.946611015745951,-0.9205177747949627,0.9909014188989786,1.6948780441284121,3.7312489980179984,-69.86631273061154,0.9557095968469718,7,0.8312177658081019,-0.2848911285400426,0.9217123985290492,1.049076080322262,0.5697841644287145,2,-0.04071348226478544,3.8648087482120324,32.504573822021484,1.799972684747846,32.444244384765625,1.1590951712720479,32.68556594848633,-0.04071348226478544
6644,2006-07-13,31.68006134033203,32.14929580688477,31.46555519104004,31.8409423828125,1939178.0,-0.008184675271150188,-1.3181838757865434,0.29268292682927016,50.55350727851441,75.94816818978443,1.138249084558197,0.10553469181391151,0.8341379250838301,0.6477106324675503,25.254518725720548,0.6837406158447337,1.095584714354743,-0.2982999801635735,-2.0467513600330776,1.4501513997059305,-1.1725256700983238,0.5759257097711767,1.8858323883056585,12.64815866571441,-55.86480636704915,0.8742256899347511,7,0.8881959915161133,-0.02346038818359375,0.9468498229980469,1.310506820678711,0.643524169921875,3,-0.02517984312087873,-1.0588266471768064,31.94149208068848,3.8648087482120324,32.504573822021484,1.799972684747846,32.444244384765625,-0.02517984312087873
6645,2006-07-14,30.7549991607666,31.545995712280273,30.57400894165039,31.49236869812012,1804768.0,-0.029200138523334473,1.301585724415459,4.583321477687697,41.89602153774938,70.75479357946287,1.9241211036070283,1.076831516000503,1.699521605803696,1.579213918050307,23.261546595553302,1.1060523986816406,1.14594317689928,-1.2176643371582045,-2.9820085705759922,0.5466798962595831,-2.0998364538670984,-0.3354922204493107,2.6848742556152274,8.35911485403196,-56.94058919677346,0.8821721167088934,7,1.3674850463867188,0.9016017913818359,1.8283395767211914,2.2355690002441406,1.2937488555908203,4,-0.0013077633463708382,-1.3181838757865434,31.68006134033203,-1.0588266471768064,31.94149208068848,3.8648087482120324,32.504573822021484,-0.0013077633463708382
6646,2006-07-17,30.607524871826172,30.98961639404297,30.533788681030273,30.788515090942386,1481944.0,-0.004795132270026481,-1.7755227659413853,0.24545388702359944,38.43797849376158,65.19510093656207,1.872311949506205,1.2782262388964192,1.786750453399904,1.7238815229826088,21.285042370640127,0.4558277130126953,1.1365247292061404,-1.3577649116516106,-3.1446254236086446,0.4290956003054234,-2.2511951676301294,-0.46433465567309185,2.603079386577143,3.606522507764113,-56.68572749052946,0.8934302559785177,7,1.4948492050170898,1.0490760803222656,1.3289403915405273,1.7629823684692383,1.4546279907226562,0,0.0035041718913717546,1.301585724415459,30.7549991607666,-1.3181838757865434,31.68006134033203,-1.0588266471768064,31.94149208068848,0.0035041718913717546
6647,2006-07-18,30.70807647705078,30.89576911926269,30.24554443359375,30.72148132324219,1516255.0,0.003285192306326179,2.5925957150836734,0.07406392597824582,39.939956875245436,59.66084709188509,1.538414766973581,1.241874194006968,1.617667721893767,1.6148714812164542,19.36842382157962,0.6502246856689418,0.9676167067774344,-1.257548522949218,-3.0434129063969735,0.5283158604985339,-2.150480714673094,-0.3646163312253421,2.2348462236152287,19.827610172013717,-36.65777055363105,0.8929321917238764,7,1.2501754760742188,0.9485244750976562,1.228388786315918,1.662430763244629,1.2133064270019496,1,0.02772319488671826,-1.7755227659413853,30.607524871826172,1.301585724415459,30.7549991607666,-1.3181838757865434,31.68006134033203,0.02772319488671826
6648,2006-07-19,31.894569396972656,32.10237503051758,30.701372146606445,30.701372146606445,1777617.0,0.038637813111107144,-1.3483173188358304,-89.01237905518416,51.04038604998785,55.858321300771934,0.16427802701682737,0.1568708161472827,0.3681026928885487,0.42470005470158867,16.592439980441238,1.4010028839111328,0.7504646899363365,-0.13038024902343892,-1.8163884540367405,1.5556279559898663,-0.9733843515300933,0.7126238534832119,0.7246679116446799,86.61976487655686,32.677233816234335,0.8430041025066524,7,-0.19104576110839488,-0.23796844482421875,0.04189586639404297,0.4759378433227539,-0.08044052124023082,2,0.017234124748683577,2.5925957150836734,30.70807647705078,-1.7755227659413853,30.607524871826172,1.301585724415459,30.7549991607666,0.017234124748683577
6649,2006-07-20,30.90917587280273,32.276660919189446,30.88906669616699,31.894569396972656,1693331.0,-0.030895338698739616,-1.7058856347960376,-0.8258429391012196,30.934342527113657,50.6747798754703,0.8984141627642188,1.1505717460036102,1.275512248070175,1.3962593409420698,15.216544043332512,1.3875942230224574,0.48803637485990947,-1.0835976600647008,-2.830997894311036,0.6638025741816342,-1.9572977771878648,-0.2098975429415333,1.4252182908117739,32.673233855139905,-15.133147638129934,0.8737001171231671,7,0.5831928253173864,0.8680849075317418,0.8798160552978551,1.313858032226566,0.7373695373535192,3,0.051832516625723635,-1.3483173188358304,31.894569396972656,2.5925957150836734,30.70807647705078,-1.7755227659413853,30.607524871826172,0.051832516625723635
6650,2006-07-21,30.56060218811035,31.15719985961914,30.35950088500977,31.116979598999023,1844598.0,-0.011277352917037575,1.5052654278833946,0.5646245862609585,26.412797841159446,45.42771747964458,1.0212590668721795,1.4905681328974936,1.5281258102515025,1.7373940450140566,14.089095693780603,0.7976989746093714,0.19387873389997523,-1.3782094001770027,-3.2347484333785985,0.47832963302459675,-2.306478916777799,-0.44993988357620296,1.7160587310790945,15.511555184103576,-24.759452719101297,0.9282695166007991,7,0.8513259887695312,1.3976497650146484,1.2283897399902344,1.6624317169189453,1.4077053070068395,4,0.057688108084121614,-1.7058856347960376,30.90917587280273,-1.3483173188358304,31.894569396972656,2.5925957150836734,30.70807647705078,0.057688108084121614
6651,2006-07-24,31.210826873779297,31.35830116271973,30.60082244873047,30.60082244873047,1545494.0,0.021276566530548102,-1.4835187512898078,-1.0963860378057058,33.22183438139176,40.895219005217925,0.19855486847810866,0.8646103887695915,0.7937851341443007,1.0788334732384541,13.043863676562708,0.7976989746093786,-0.05573771919971904,-0.7152482986450188,-2.5888739656225894,1.1583773683325553,-1.6520611321338023,0.22156453484376826,1.0658340454101491,47.524720863187916,13.351230399141848,0.9368128334887865,7,0.20110130310058594,0.7474250793457031,0.5781650543212891,1.01220703125,0.8580284118652344,0,0.02684713051553511,1.5052654278833946,30.56060218811035,-1.7058856347960376,30.90917587280273,-1.3483173188358304,31.894569396972656,0.02684713051553511
6652,2006-07-25,31.043243408203125,31.33148765563965,30.79521942138672,30.94269371032715,1201935.0,-0.005369401658402162,-1.7118613006679366,0.1648343745505256,32.461860335368655,38.32207614669913,0.15315524906019817,1.0401177201320735,0.8969101018578982,1.2376641078969612,11.94214602233762,0.5362682342529297,-0.2769027289618151,-0.8540073394775405,-2.7648449177911587,1.0568302388360777,-1.8094261286343496,0.10141144967926863,0.9896835327148352,35.66434262155474,8.404707002116602,0.95541878915681,7,0.217859268188473,0.915008544921875,0.5379447937011719,1.1797904968261719,1.1328659057617188,1,0.03282226154488921,-1.4835187512898078,31.210826873779297,1.5052654278833946,30.56060218811035,-1.7058856347960376,30.90917587280273,0.03282226154488921
6653,2006-07-26,31.06335258483887,31.50577545166016,30.80862617492676,31.33819007873535,2405362.0,0.0006477794981445406,1.2857044587580249,-2.7333497733178698,33.14977376515644,36.38832797854825,-0.005160243606294301,1.0300562237409743,0.8192428808752581,1.2113989852883726,11.10501431174351,0.6971492767333984,-0.4848708662063217,-0.8067495346069293,-2.750142317878275,1.136643248664413,-1.7784459262426004,0.1649468570287418,0.755088455200184,36.71324705713829,13.841884600499768,0.9716963916356713,7,0.19775009155272727,0.8948993682861293,0.24132156372069957,1.1596813201904261,1.5283679962158239,2,0.027621948302922084,-1.7118613006679366,31.043243408203125,-1.4835187512898078,31.210826873779297,1.5052654278833946,30.56060218811035,0.027621948302922084
6654,2006-07-27,31.130386352539066,31.65995216369629,31.01642990112305,31.30467414855957,1420035.0,0.002157969508188584,-2.200005690736942,0.634148541924017,36.41684536272083,35.77953062576729,-0.1769760635578166,0.9610868478137,0.6894889588974102,1.1466711127210623,9.905503706339035,0.6435222625732386,-0.7162835643244492,-0.7072044372558572,-2.6784565130638107,1.2640476385520998,-1.692830475159834,0.2784216006481195,-0.884841918945316,59.278304398139824,33.83145589126721,0.9856260379039783,7,0.13071632385253196,0.827865600585934,-0.06535673141479847,1.0926475524902308,1.548477172851559,3,0.02196383030554938,1.2857044587580249,31.06335258483887,-1.7118613006679366,31.043243408203125,-1.4835187512898078,31.210826873779297,0.02196383030554938
6655,2006-07-28,31.72028160095215,31.800722122192386,31.27115631103516,31.37170791625977,1524460.0,0.01894917852071476,1.078951407894363,-1.9999890563271048,44.03972833981078,36.40194727532831,-0.687884924978519,0.2905285047652697,0.0724732520518856,0.5622142952216507,10.288283257668349,0.6703357696533203,-0.8174628666750365,-0.05664377212524485,-1.9593651754351384,1.8460776311846487,-1.0080044737801899,0.8947169295297002,-1.4464490127563465,93.29606274429985,63.46913093201113,0.9513607016549468,7,-0.4591789245605504,0.23797035217285156,-0.5345911979675293,0.5027523040771484,0.8580303192138672,4,-0.0023245755420306935,-2.200005690736942,31.130386352539066,1.2857044587580249,31.06335258483887,-1.7118613006679366,31.043243408203125,-0.0023245755420306935
6656,2006-07-31,31.59962272644043,31.773908615112305,31.40522575378418,31.626434326171875,1681397.0,-0.0038038399541855394,1.2916624677672723,-0.0769180259694787,42.622961015375864,36.70005884645392,-0.46007973028870097,0.30597495447599243,0.17118180235686253,0.6932309150669482,10.432524405640063,0.368682861328125,-0.8874687414632945,-0.10054931640625142,-1.8933271255943254,1.6922284927818225,-0.996938221000292,0.7958395881877856,-1.2647145568847655,80.00011381462983,48.43178295361116,0.8963889045940371,7,-0.2815418243408203,0.3586292266845703,-0.4776139259338379,0.6234111785888672,0.5429706573486257,0,0.011667378812351137,1.078951407894363,31.72028160095215,-2.200005690736942,31.130386352539066,1.2857044587580249,31.06335258483887,0.011667378812351137
6657,2006-08-01,31.284563064575195,31.639841079711914,31.210826873779297,31.40522575378418,1473889.0,-0.009970361500601488,-2.19998577322521,4.500391264138863,44.419130705313485,35.96436380815677,-0.06106767286359727,0.4932170432775109,0.4530461850911536,1.0175636224612532,10.37295028872454,0.4290142059326172,-0.8501597654714708,-0.31841020584106516,-1.967309234075664,1.3304888223935336,-1.1428597199583663,0.506039308276236,-0.8910223369140624,47.972869051646875,12.351137289625484,0.8244495141173003,8,0.03351783752441406,0.6736888885498047,-0.21618223190307617,0.9384708404541016,0.3485755920410156,1,0.025069623617579806,1.2916624677672723,31.59962272644043,1.078951407894363,31.72028160095215,-2.200005690736942,31.130386352539066,0.025069623617579806
6658,2006-08-02,31.73368835449219,31.92138290405273,31.31808090209961,31.31808090209961,1522372.0,0.014356131136942674,-1.9032299516287265,-3.444374189877049,50.44150262897891,38.13182604169735,-0.598335207598403,-0.07539448595749576,-0.005290721256130837,0.5809523153553933,10.580121824186897,0.6368198394775355,-0.7660487977847836,0.20411691665649911,-1.266145914523161,1.6743797478361593,-0.5310144989333274,0.9392483322463292,-1.2838603710498084,79.25919368708647,39.04888486097062,0.7351314155898296,8,-0.593246459960941,0.22456359863280895,-0.6301145553588903,0.4893455505371058,0.0536270141601527,2,0.013941680983642124,-2.19998577322521,31.284563064575195,1.2916624677672723,31.59962272644043,1.078951407894363,31.72028160095215,0.013941680983642124
6659,2006-08-03,31.874460220336914,32.09566879272461,31.539291381835934,31.539291381835934,1829084.0,0.004436038580582835,-2.3199829278702024,0.8064553139542371,60.58302186999177,41.928517600456495,-0.6568575248451296,-0.3307966056635756,-0.15426049010071807,0.4543893102036094,10.31887383951454,0.5563774108886754,-0.6847204925254502,0.4068946838378906,-0.8743672612376159,1.6881566289133936,-0.23373628869985907,1.0475256563756439,-1.3363389416579103,75.0002155581231,29.490242003043164,0.6406309725377519,8,-0.526214599609375,0.08379173278808594,-0.6435222625732422,0.3485736846923828,-0.1943988800048828,3,0.022502666892540768,-1.9032299516287265,31.73368835449219,-2.19998577322521,31.284563064575195,1.2916624677672723,31.59962272644043,0.022502666892540768
6660,2006-08-04,31.84764671325684,32.49116897583008,31.50577545166016,32.209625244140625,1151811.0,-0.0008412223107379102,1.1304285970544314,-1.0799886185801457,61.99741592244967,45.12580443835182,-0.47860812867278213,-0.3899705596312941,-0.1480111762884242,0.4891920486990422,10.955380527647208,0.9853935241699183,-0.754294243849305,0.4219771385192921,-0.7409216063695858,1.5848758834081735,-0.15947223392514687,1.003426510963731,-1.1849216334541879,49.73825655326961,-1.0279293676897154,0.5814493724444404,8,-0.20445251464844105,0.11060523986816051,-0.5949230194091832,0.3753871917724574,-0.046924591064453125,4,0.026099787517040784,-2.3199829278702024,31.874460220336914,-1.9032299516287265,31.73368835449219,-2.19998577322521,31.284563064575195,0.026099787517040784
6661,2006-08-07,31.78061294555664,31.93478965759277,31.55940246582031,31.80742645263672,736646.0,-0.0021048264037761832,1.6666711831337728,0.0740748547009455,60.443861999080276,48.23491573431978,-0.3601210448743579,-0.3954800386894135,-0.10814707175168792,0.5589828329996323,11.701117296443893,0.37538719177246094,-0.6177310672188518,0.388124942779541,-0.6869568313551682,1.4632067169142502,-0.14941594428781357,0.9256658298468956,-0.9350434761512467,44.50264275967274,-9.75666086527697,0.5375408870673539,8,-0.13071537017822266,0.17763900756835938,-0.251375675201416,0.44242095947265625,0.20780372619628906,0,0.025100175883200126,1.1304285970544314,31.84764671325684,-2.3199829278702024,31.874460220336914,-1.9032299516287265,31.73368835449219,0.025100175883200126
6662,2006-08-08,31.15049743652344,31.96830749511719,31.06335258483887,31.94819641113281,1192089.0,-0.019827040784664907,1.1600001821029062,29.74989329918881,41.874090775022154,49.20428429097152,0.3205138574543618,0.13490685785597378,0.48000130344773595,1.1882192574648904,11.726319825635601,0.9049549102783203,-0.4253188431631898,-0.1742867469787548,-1.116870242877365,0.7682967489198589,-0.6455784949280599,0.29700500097055027,-0.1403680164755805,6.103365407093646,-42.24237870745014,0.47129174794930656,8,0.6033020019531214,0.807754516601559,0.44409704208373313,1.0725364685058558,0.7440719604492152,1,0.03184847848055217,1.6666711831337728,31.78061294555664,1.1304285970544314,31.84764671325684,-2.3199829278702024,31.874460220336914,0.03184847848055217
6663,2006-08-09,30.641042709350586,31.472257614135746,30.60082244873047,31.31808090209961,871355.0,-0.016354625739476214,-1.3008835741822184,0.8487389532881976,46.732038754604574,50.35041689006972,0.8535210082497855,0.5712269256484959,0.9484834224896694,1.6905054880432004,11.852908654930966,0.871435165405277,-0.3201296573110177,-0.6187190055847154,-1.5615945252662087,0.3241565140967779,-1.090156765425462,-0.14728124574396873,1.8501262664794922,2.1276660148564304,-46.2094304394827,0.4714377598407474,8,0.9049530029296875,1.317209243774414,1.119460105895996,1.581991195678711,1.3339672088623047,2,0.03237800869494789,1.1600001821029062,31.15049743652344,1.6666711831337728,31.78061294555664,1.1304285970544314,31.84764671325684,0.03237800869494789
6664,2006-08-10,30.882362365722656,30.91588020324707,30.406423568725586,30.540491104125977,939977.0,0.007875699879444031,1.491797467173543,-0.504951220268028,54.02683522427535,51.460095432788,0.6406952188214987,0.2815149149354568,0.6618835927893016,1.4435618582852996,11.524409817844752,0.5094566345214844,-0.18263969916969458,-0.33751440048217773,-1.272988384214763,0.5979595832504074,-0.8052513923484703,0.13022259138411485,1.570999679565432,22.829588465581647,-28.43450583056394,0.4677369918662927,8,0.5664339065551758,1.0758895874023438,0.9904217720031738,1.3406715393066406,1.4077072143554688,3,0.02930323115222966,-1.3008835741822184,30.641042709350586,1.1600001821029062,31.15049743652344,1.6666711831337728,31.78061294555664,0.02930323115222966
6665,2006-08-11,30.714778900146484,30.93598937988281,30.63433837890625,30.76840591430664,1084681.0,-0.005426510562617448,-1.8124911082657231,-0.15686318267787702,42.93893544281252,51.49520370250318,0.7271122425136411,0.470029331479747,0.7765517684385657,1.6095203695875853,10.155671653694142,0.30165100097655895,-0.0509134867128509,-0.5030868530273445,-1.4429313822121017,0.43675767615740924,-0.9730091176197213,-0.03316458843496761,1.6567056060791003,19.742525434222678,-30.672911584869674,0.4699222645923772,8,0.7340173721313477,0.988744735717777,1.3423476219177246,1.5082550048828125,1.1127567291259766,4,0.031427295743318595,1.491797467173543,30.882362365722656,-1.3008835741822184,30.641042709350586,1.1600001821029062,31.15049743652344,0.031427295743318595
6666,2006-08-14,30.714778900146484,31.5258846282959,30.63433837890625,30.94269371032715,1887114.0,0.0,-3.586192179198493,4.25,45.09017921800961,51.56976464835831,0.6575454940316838,0.5043339901026975,0.7203843890591273,1.5971755979838917,8.411344461296524,0.8915462493896484,0.05037046697670178,-0.5084495544433594,-1.4347571058876696,0.4178579970009544,-0.9716033301655145,-0.04529577872120427,1.5781031685790978,19.742525434222678,-31.1946804890543,0.4631537757221569,8,0.7340173721313477,0.7775897979736328,1.3440232276916504,1.5082550048828125,1.3004493713378835,0,0.03535572323591496,-1.8124911082657231,30.714778900146484,1.491797467173543,30.882362365722656,-1.3008835741822184,30.641042709350586,0.03535572323591496
6667,2006-08-15,31.55940246582031,31.58621406555176,31.00302314758301,31.1370906829834,1305167.0,0.027498930349447948,1.4507167561025094,-1.852936992125046,55.94856938179226,52.18166095422646,-0.16091403861711484,-0.28800644921569685,-0.1449532425613249,0.7443511456391398,6.3136126996020465,0.871435165405277,0.07826232540652711,0.29360771179198863,-0.6110132426477897,1.1982286662317634,-0.15870276542790052,0.7459181890118778,0.658021262905276,97.72742704712574,43.13245476705184,0.4523104772198876,8,-0.11060619354247692,-0.14747428894042613,0.5245375633239782,0.6636314392089879,-0.01340675354003551,1,0.013593863394506744,-3.586192179198493,30.714778900146484,-1.8124911082657231,30.714778900146484,1.491797467173543,30.882362365722656,0.013593863394506744
6668,2006-08-16,32.444244384765625,32.47776031494141,31.713579177856445,31.79401969909668,1799695.0,0.028037347028468718,1.1308446505641327,1.5396792419596088,63.17204506688897,52.46933019832615,-1.0441695015993986,-1.1905993010238447,-1.0216373697397714,-0.14887424605606014,6.447618675250191,0.9183578491211044,0.14933020498733285,1.1509658813476555,0.1388925077625558,2.1630392549327517,0.6449291945551074,1.6570025681402036,-2.037820816040039,98.38191784908855,42.54609018372127,0.5060366867925487,8,-0.995448112487793,-1.0323162078857422,-0.3603043556213379,-0.22121047973632812,-1.2334175109863281,2,-0.01694214176401254,1.4507167561025094,31.55940246582031,-3.586192179198493,30.714778900146484,-1.8124911082657231,30.714778900146484,-0.01694214176401254
6669,2006-08-17,32.511276245117195,32.578311920166016,32.23644256591797,32.444244384765625,1023070.0,0.002066063230094617,2.399939299669942,0.1030903037503226,58.85884641396474,52.12060025293893,-1.1302245432095823,-1.1925968044086233,-1.0707041983020709,-0.22334273040275576,6.86545798529162,0.3418693542480469,0.23579526904725157,1.1378927230835032,0.007169914945187372,2.2686155312218226,0.5725313190143453,1.7032541271526611,-2.0634259414672904,96.55161587202574,43.57658758038099,0.5653614040691594,8,-1.0189085006713938,-1.0993480682373118,-0.29662084579468484,-0.28824234008789773,-0.9317646026611435,3,-0.016494779314756847,1.1308446505641327,32.444244384765625,1.4507167561025094,31.55940246582031,-3.586192179198493,30.714778900146484,-0.016494779314756847
6670,2006-08-18,32.323585510253906,32.59842300415039,32.142593383789055,32.531387329101555,617899.0,-0.00577309649268154,1.6666592278509678,-3.100045526974298,57.98817489570848,51.84774613034206,-0.9699195104324794,-0.9128584420006653,-0.8487064295992113,-0.03815461791626262,6.643439958056249,0.45582962036133523,0.24397330057846034,0.8620528221130357,-0.2767278405576832,2.0008334847837546,0.2926624907776798,1.4314431534483951,-1.7905167419433567,86.00684052183742,34.94457934386425,0.5693903313353589,8,-0.821162223815918,-0.9016017913818359,-0.21115636825561523,-0.10055160522460938,-0.47593879699706676,4,-0.0010368877600274162,2.399939299669942,32.511276245117195,1.1308446505641327,32.444244384765625,1.4507167561025094,31.55940246582031,-0.0010368877600274162
6671,2006-08-21,32.04874801635742,32.377212524414055,31.98841667175293,32.24314498901367,592539.0,-0.00850269206085752,-1.4680776355776812,0.9354921613981302,58.507498816199885,53.69590257936181,-0.7297926695632135,-0.6029403979274122,-0.5433447569345873,0.231379353597724,6.5959860923299125,0.3887958526611257,0.16709985805196226,0.5453192710876458,-0.6160560010720815,1.7066945432473766,-0.03536836499221607,1.1260069071675112,-1.3917579938964835,65.54625565934077,13.511031304666112,0.5806876360798647,8,-0.5463247299194336,-0.6267642974853516,-0.15920543670654297,0.174285888671875,0.12736129760742188,0,-0.006902372191639361,1.6666592278509678,32.323585510253906,2.399939299669942,32.511276245117195,1.1308446505641327,32.444244384765625,-0.006902372191639361
6672,2006-08-22,32.06215286254883,32.24314498901367,31.92808532714844,31.93478965759277,715910.0,0.0004182642699355199,-3.4761737009689444,-0.6551707221350261,54.0495950169828,54.508964386292725,-0.6708239539283909,-0.5650685734492242,-0.507287731681938,0.21269509114377172,6.508865994258597,0.3150596618652308,0.08045813044012817,0.5077786445617676,-0.6579836092713407,1.6735408983948794,-0.07510248235478656,1.0906597714783217,-1.2886768611865236,39.39380875293428,-8.817816323825753,0.5828811269165557,8,-0.5597295761108398,-0.6401691436767578,-0.18266534805297852,0.16088104248046875,0.026813507080078125,1,-0.0014635508496770866,-1.4680776355776812,32.04874801635742,1.6666592278509678,32.323585510253906,2.399939299669942,32.511276245117195,-0.0014635508496770866
6673,2006-08-23,31.92138290405273,32.323585510253906,31.726985931396484,32.162704467773445,774537.0,-0.004390533570829747,1.119044231720288,-1.8947510295769683,50.578503767881685,54.125816446693435,-0.3680419075631356,-0.37599888171214957,-0.3224261288080612,0.3469923485904438,6.547057343291701,0.5965995788574219,0.0011871503959000052,0.3241071701049769,-0.8286506292785951,1.4768649694885525,-0.25227172958681265,0.9004860697967629,-1.0384100825231428,22.307631696447704,-21.585328203534207,0.576378899691787,8,-0.3050022125244105,-0.4424209594726527,-0.11395645141601207,0.30165100097656605,-0.12066078186034446,2,-0.01175974088907028,-3.4761737009689444,32.06215286254883,-1.4680776355776812,32.04874801635742,1.6666592278509678,32.323585510253906,-0.01175974088907028
6674,2006-08-24,31.814128875732425,32.03533935546875,31.48566436767578,32.03533935546875,665488.0,-0.003359943040145974,3.9697011502181447,0.9166627147847253,49.594799936359635,54.86535694597645,-0.12819871373771718,-0.22650729701594585,-0.16882444792018347,0.44954607972502103,6.6677752986742975,0.5496749877929688,0.07971322001738201,0.18266601562500284,-0.9522074512765961,1.3175394825266018,-0.3847707178257984,0.7501027490758005,-0.8282290432455888,29.51803718165426,-13.072262241917816,0.5674367334507988,8,-0.19774818420410512,-0.3351669311523473,-0.13406658172607777,0.40890502929687145,-0.08714294433594105,3,-0.018963335576770213,1.119044231720288,31.92138290405273,-3.4761737009689444,32.06215286254883,-1.4680776355776812,32.04874801635742,-0.018963335576770213
6675,2006-08-25,31.64654541015625,31.92808532714844,31.411928176879886,31.706876754760746,529138.0,-0.005267579892907492,1.0533414268641703,0.27273275966133553,48.41771297056663,55.23508291848279,0.20724992541003218,-0.06822935586775003,0.023801309842856,0.6075538227953317,6.956393214975913,0.5161571502685547,0.17102954728007447,0.018769359588624468,-1.1153680447125254,1.1529067638897743,-0.548299342561954,0.5858380617391994,-0.5638941873695984,24.305504784750347,-17.297562643140353,0.5670687021505754,8,0.15417766571044922,-0.16758346557617188,-0.011730670928955078,0.5764884948730469,-0.0536270141601598,4,-0.0021182017446582657,3.9697011502181447,31.814128875732425,1.119044231720288,31.92138290405273,-3.4761737009689444,32.06215286254883,-0.0021182017446582657
6676,2006-08-28,31.96830749511719,32.10907745361328,31.59962272644043,31.64654541015625,649824.0,0.010167368374359054,-1.451614975814372,-5.333249027852168,60.409587634972944,55.73075161328064,0.09163687821829924,-0.38046070942077037,-0.2649895424858961,0.27328034372105847,7.365065752512147,0.5094547271728516,0.22472737128795472,0.3220972061157248,-0.8220544196798762,1.4662488319113258,-0.24997860678207573,0.8941730190135253,-0.794709965448714,61.02943484018929,14.318907487852833,0.5720758128978007,8,0.036868095397945666,-0.46588420867920277,-0.28321743011474965,0.2547264099121058,-0.46253204345703125,0,-0.003774387551758296,1.0533414268641703,31.64654541015625,3.9697011502181447,31.814128875732425,1.119044231720288,31.92138290405273,-0.003774387551758296
6677,2006-08-29,32.06885528564453,32.13589096069336,31.59962272644043,31.90797615051269,1159270.0,0.003145233464195707,2.6363271878374794,0.4999940721771763,70.28574587515797,56.52116281419942,0.07929321996079608,-0.441894805056684,-0.32898910742679277,0.16752898551811768,7.523247514527495,0.5362682342529297,0.35482408186943104,0.3834303855895982,-0.762291941586497,1.529152712765697,-0.18943077799845298,0.9562915491776458,-0.8097682275071385,72.05855585380692,18.894454593243722,0.5728611635880487,8,-0.06367969512939453,-0.566431999206543,-0.38376522064208984,0.15417861938476562,0.20110321044921875,1,0.0033444919491194547,-1.451614975814372,31.96830749511719,1.0533414268641703,31.64654541015625,3.9697011502181447,31.814128875732425,0.0033444919491194547
6678,2006-08-30,32.176109313964844,32.40402603149414,32.06215286254883,32.276660919189446,955342.0,0.0033444919491194547,-1.0816445038034956,-0.6250133377594356,69.1089535116958,57.6600636028362,-0.07822147477449448,-0.5420979578713627,-0.39791119741850167,0.062278304820289065,8.175357313073556,0.3418731689453125,0.4911656681451113,0.46856336593628,-0.6979774818113142,1.6351042136838743,-0.11470705793751534,1.051833789810079,-0.8366620990666718,77.02679060646543,19.198341539808986,0.5832704238737976,8,-0.17093372344970703,-0.6736860275268555,-0.566431999206543,0.016759872436523438,0.18099212646485086,2,-0.002708312042503991,2.6363271878374794,32.06885528564453,-1.451614975814372,31.96830749511719,1.0533414268641703,31.64654541015625,-0.002708312042503991
6679,2006-08-31,32.591720581054695,32.638641357421875,32.162704467773445,32.24314498901367,1255043.0,0.012916765760410565,1.1515300447502201,-3.466633787321534,75.830327847337,59.64252504190604,-0.5377744160268705,-0.9499216771899164,-0.7967996117931975,-0.34782220934007313,8.725804641981147,0.4759368896484304,0.5338899676063171,0.8483116149902408,-0.3821837620267843,2.078806992007266,0.23306392648172647,1.4635593034987515,-1.176734818801389,96.17508174596692,32.14397027394362,0.6152476885085124,8,-0.5664358139038157,-1.0691881179809641,-0.9820432662963938,-0.6803932189941477,0.2212066650390554,3,-0.02426992023618746,-1.0816445038034956,32.176109313964844,2.6363271878374794,32.06885528564453,-1.451614975814372,31.96830749511719,-0.02426992023618746
6680,2006-09-01,32.678863525390625,32.88666534423828,32.591720581054695,32.83974456787109,1165685.0,0.0026737755105383787,1.315811543415046,-0.46153846153843175,76.39646087387163,61.63018749275846,-0.6361157054797459,-1.0241054470718787,-0.8686716131542589,-0.42439630234341763,8.866095041522037,0.29494476318358664,0.46333683335524256,0.8938937187194824,-0.4056388532197275,2.1934262906586923,0.24412743274987747,1.5436600046890874,-1.1659853155238338,83.85431717846234,13.633542696499262,0.649766285969605,9,-0.529566764831543,-1.0323190689086914,-1.0691862106323242,-0.9552288055419922,-0.18769454956054688,4,-0.029128234317406965,1.1515300447502201,32.591720581054695,-1.0816445038034956,32.176109313964844,2.6363271878374794,32.06885528564453,-0.029128234317406965
6681,2006-09-05,32.578311920166016,32.81292724609375,32.336990356445305,32.806224822998054,891195.0,-0.003076961508973075,2.9444830856782125,1.416654811021115,67.11714078811605,63.08213702288437,-0.5057284877387502,-0.9072428859483885,-0.7480840149017638,-0.3124688456331839,8.83080013484747,0.4759368896484446,0.41407779006653556,0.7534571647644057,-0.5936086403232395,2.100522969852051,0.07992426222057958,1.4269900673082283,-0.9280549968620768,76.04170834685624,8.916152951847124,0.6735329025438235,9,-0.4290151596069336,-0.931767463684082,-0.9686346054077148,-0.8546772003173828,-0.06032943725585227,1,-0.030246917844750754,1.315811543415046,32.678863525390625,1.1515300447502201,32.591720581054695,-1.0816445038034956,32.176109313964844,-0.030246917844750754
6682,2006-09-06,32.142593383789055,32.43754196166992,32.122482299804695,32.323585510253906,978167.0,-0.01337449704099769,-1.8484566304536452,0.7941284772202387,44.03181982852304,62.35472769628896,-0.06414503417189366,-0.4146473001810307,-0.30194981086302874,0.134133958736534,9.47347087638079,0.455829620361321,0.3691108535949752,0.2681338310241621,-1.0470625456987435,1.5833302077470641,-0.3894643573372889,0.9257320193856131,-0.3686956183916834,9.756131414214858,-51.20915669497377,0.657598188361451,9,0.006703376770026637,-0.4960489273071218,-0.5044269561767507,-0.4859924316406179,1.1663856506347727,2,-0.019812276020331088,2.9444830856782125,32.578311920166016,1.315811543415046,32.678863525390625,1.1515300447502201,32.591720581054695,-0.019812276020331088
6683,2006-09-07,31.63313865661621,32.13589096069336,31.566104888916016,32.13589096069336,1482690.0,-0.015849832684309284,1.2666671725085077,2.7777578721071285,35.21446551100661,60.75691276013862,0.4471443968744637,0.18228974930691066,0.2126476298980613,0.6531194721489157,9.482586803943802,0.5764884948730398,0.32708248960316055,-0.2909256935119622,-1.4789340326870004,0.8970826456630796,-0.8849298630994795,0.3030784760755587,1.2535266876220703,5.076160461266924,-49.26492378255497,0.5940041695875203,9,0.5161581039428711,0.013405799865722656,0.00502777099609375,0.023462295532226562,1.823312759399414,3,0.02013141491871351,-1.8484566304536452,32.142593383789055,2.9444830856782125,32.578311920166016,1.315811543415046,32.678863525390625,0.02013141491871351
6684,2006-09-08,31.787315368652344,32.223033905029304,31.760501861572266,32.223033905029304,1181945.0,0.004873898657662412,1.1230771924601939,0.8666664137457604,40.867550245363944,59.918005790671664,0.32269950050645235,0.10475694334584418,0.059892533711373375,0.48795308393845005,9.172651210558,0.589895248413093,0.3128406303174067,-0.18199663162231516,-1.2674592668253908,0.9034660035807605,-0.7247279492238548,0.3607346859792244,1.0729387664794956,16.75125730478917,-32.19698804682706,0.5427313176015387,9,0.4390697479248047,-0.14077091217041016,-0.23796844482421875,-0.13071441650390625,2.259033203125,4,0.017924951043184256,1.2666671725085077,31.63313865661621,-1.8484566304536452,32.142593383789055,2.9444830856782125,32.578311920166016,0.017924951043184256
6685,2006-09-11,31.68006134033203,31.92808532714844,31.57280921936035,31.773908615112305,2062996.0,-0.0033741140790418678,-1.3043577768843209,0.21538508680540006,43.34136649112218,58.02153677468824,0.48635294234392035,0.30360119679782116,0.13018160611611762,0.585087712213884,8.98981991219354,0.3552761077880895,0.3236103433390767,-0.3375147819519029,-1.262013225148685,0.5869836612448793,-0.799764003550294,0.12473443964648823,1.1543098098754925,9.139750403093801,-36.151240104200895,0.46224922159839116,9,0.5463237762451172,-0.033516883850097656,-0.02681255340576172,-0.02346038818359375,2.3595809936523366,0,0.03575958687679259,1.1230771924601939,31.787315368652344,1.2666671725085077,31.63313865661621,-1.8484566304536452,32.142593383789055,0.03575958687679259
6686,2006-09-12,31.800722122192386,31.94149208068848,31.639841079711914,31.740392684936523,2586316.0,0.0038087294265034544,-1.307676593757779,-0.6428469808751878,45.454551484131365,55.26251517568529,0.3793085841454733,0.2829762817427657,-0.033287206600778774,0.4481633481320664,9.535534014113695,0.30165100097656605,0.35166739611623754,-0.2711511611938455,-0.9746153615726492,0.43231303918496167,-0.6228832613832473,0.0805809389955563,1.00828370278931,26.92302641370717,-18.324341691557976,0.3517321001894035,9,0.4256629943847621,-0.15417766571045277,9.536743128535363e-07,-0.14412117004394887,2.2456264495849574,1,0.021711672174760333,-1.3043577768843209,31.68006134033203,1.1230771924601939,31.787315368652344,1.2666671725085077,31.63313865661621,0.021711672174760333
6687,2006-09-13,31.98841667175293,32.04874801635742,31.75379943847656,31.800722122192386,1101836.0,0.005902210296965471,-1.095252289848761,3.1111602908628626,51.14679123602859,53.26671936727782,0.20004025016015703,0.1360454750279132,-0.26551687134444535,0.241920495030584,9.947253657659388,0.2949485778808629,0.4067119617277051,-0.1049073219299288,-0.767554317498039,0.5577396736381814,-0.4362308197139839,0.22641617585412632,0.7957311345074558,64.28575576331154,15.470076283783015,0.3313234977840549,9,0.23796844482421875,-0.3418722152709961,-0.1843419075012207,-0.3318157196044922,1.9774913787841797,2,0.01655492413367443,-1.307676593757779,31.800722122192386,-1.3043577768843209,31.68006134033203,1.1230771924601939,31.787315368652344,0.01655492413367443
6688,2006-09-14,31.894569396972656,32.082263946533196,31.75379943847656,31.8409423828125,976526.0,-0.0029337893070258136,-1.8823686941383988,0.28571428571429114,51.382491198395,50.550293072950936,0.2791017721677278,0.19668518934631152,-0.217349031153951,0.31787686725667186,9.166652390605671,0.3284645080566371,0.37881574278858565,-0.17127084732055664,-0.8180411364404137,0.4754994417992968,-0.49465599188048515,0.15211429723937187,0.8652175509408409,49.48446048019189,-1.6990315194669918,0.3233851445599272,9,0.3318157196044922,-0.24802494049072266,-0.038543701171875,-0.23796844482421875,2.1249656677246094,3,0.04434640956731095,-1.095252289848761,31.98841667175293,-1.307676593757779,31.800722122192386,-1.3043577768843209,31.68006134033203,0.04434640956731095
6689,2006-09-15,31.97500991821289,32.47776031494141,31.97500991821289,32.10907745361328,1190448.0,0.0025220757878572364,-6.499957319675736,-2.5,55.81947037108629,48.26396079486368,0.11396583814439509,0.07800854361622811,-0.34066664174462247,0.2258254627671903,8.353170692986438,0.5831909179687571,0.30595848101437895,-0.06401700973511026,-0.6765937798079378,0.5485597603377208,-0.3703053947715276,0.2422713753013035,0.76090338852066,44.44446786312682,-9.720080891875682,0.306288385036415,9,0.2145061492919922,-0.32846546173095703,-0.2228860855102539,-0.3184089660644531,2.225513458251953,4,0.04633122871867856,-1.8823686941383988,31.894569396972656,-1.095252289848761,31.98841667175293,-1.307676593757779,31.800722122192386,0.04633122871867856
6690,2006-09-18,32.290069580078125,32.471057891845696,31.96830749511719,31.96830749511719,1023368.0,0.009853309277185751,-2.124982216531515,-2.3999999999999737,55.71429345675863,46.99697775804618,-0.2928392189349296,-0.25264397903496416,-0.6819959402297116,-0.10277002097870991,7.653302186860277,0.502750396728505,0.23828454034961055,0.252718448638916,-0.3567561450894843,0.8621930423673163,-0.05201884822528058,0.5574557455031162,0.4224475582990763,77.60037877494466,23.30021084184105,0.3047372968642,9,-0.26813697814941406,-0.5295677185058594,-0.586545467376709,-0.6334686279296875,1.8300132751464844,0,0.05439068464512631,-6.499957319675736,31.97500991821289,-1.8823686941383988,31.894569396972656,-1.095252289848761,31.98841667175293,0.05439068464512631
6691,2006-09-19,31.82753562927246,32.29677200317383,31.673358917236328,32.24314498901367,1390348.0,-0.014324340480549203,1.3846117367244128,-1.291666666666681,46.202561659862425,47.238171294861665,0.058108165765272446,0.20286874789967868,-0.24386822843271005,0.3513215490179675,7.0141408310368165,0.6234130859375,0.08592478626005828,-0.19875488281250142,-0.8153461048773991,0.41783633925239627,-0.5070504938449503,0.10954072821994743,0.8620532641155165,19.166639003362107,-31.528675474197776,0.3082956110324488,9,0.19439697265625,-0.06703376770019531,-0.251375675201416,-0.17093467712402344,0.14077186584473012,1,0.06950292132191938,-2.124982216531515,32.290069580078125,-6.499957319675736,31.97500991821289,-1.8823686941383988,31.894569396972656,0.06950292132191938
6692,2006-09-20,32.01522827148437,32.19622039794922,31.82083320617676,31.881162643432614,866879.0,0.005897177978155588,-1.94739758440744,-0.3225760558790914,47.53086275193982,48.606659877187575,-0.16712629118806532,0.012100797973459976,-0.45623420416828253,0.1439904165161039,6.446741683494276,0.3753871917724574,-0.08456495987400814,-0.008716011047368966,-0.625089729019038,0.6076577069243001,-0.3169028700332035,0.29947084793846557,0.6518909418141732,42.499845875874286,-4.663757645413469,0.30818685898583403,9,0.010056495666511012,-0.07038402557372336,-0.5446457862853933,-0.3586273193359304,0.2949485778808665,2,0.06344231823272906,1.3846117367244128,31.82753562927246,-2.124982216531515,32.290069580078125,-6.499957319675736,31.97500991821289,0.06344231823272906
6693,2006-09-21,31.545995712280273,32.00852584838867,31.425334930419922,31.8409423828125,1378712.0,-0.014656542668541106,-1.1749970657172633,-2.2000170723726913,34.21051873705095,47.86698970959725,0.3223428924361329,0.4761824550056346,0.0005163722390015835,0.5890510247225222,6.46598428777129,0.589893341064446,-0.21127417387034342,-0.45917921066283895,-1.1105702538994393,0.19221183257375785,-0.7848747322811391,-0.13348368904453878,1.099103214530615,11.465020098808493,-28.280389396736524,0.3256955216182989,9,0.4055519104003942,0.6033010482788086,-0.11563348770141602,0.11060523986816406,0.6100063323974538,3,0.07671060252236095,-1.94739758440744,32.01522827148437,1.3846117367244128,31.82753562927246,-2.124982216531515,32.290069580078125,0.07671060252236095
6694,2006-09-22,31.210826873779297,31.57951164245605,30.98961639404297,31.545995712280273,1448976.0,-0.010624766501521554,1.9333377594620698,1.136370984951855,29.378532587145102,46.31556372026646,0.6337865441443107,0.8051146305142254,0.3274791688909211,0.8941073855585842,7.147543869663489,0.5898952484130824,-0.23929031814408575,-0.7641829490661607,-1.502853939001838,-0.025511959130486872,-1.1335184440339958,-0.394847454098322,1.385481493175952,14.932110384677848,-18.439289718752235,0.3693354949678374,9,0.5228614807128942,0.7273139953613281,0.21953535079956055,0.4457740783691406,0.8245124816894531,4,0.08999147002021934,-1.1749970657172633,31.545995712280273,-1.94739758440744,32.01522827148437,1.3846117367244128,31.82753562927246,0.08999147002021934
6695,2006-09-25,31.57951164245605,31.673358917236328,31.056650161743164,31.32478332519531,1249822.0,0.011812720315541814,1.7878701655909914,-0.76,36.952722652016185,45.370916072253664,0.278640929471333,0.454450267940846,-0.015474601661075837,0.49639906341586837,7.91733870233515,0.6167087554931641,-0.18549277141342557,-0.39214649200439666,-1.1376693693415483,0.35337638533275495,-0.7649079306729725,-0.019385053335820857,0.9203952061244642,45.12815798612604,16.44563991254502,0.37276143866857664,9,0.15417671203613992,0.35862922668457387,-0.12736368179320934,0.07708930969238637,0.26143074035644887,0,0.08299722185966485,1.9333377594620698,31.210826873779297,-1.1749970657172633,31.545995712280273,-1.94739758440744,32.01522827148437,0.08299722185966485
6696,2006-09-26,31.84764671325684,31.92138290405273,31.545995712280273,31.59291839599609,1527295.0,0.008490792189461915,-1.1538469956717332,1.000000000000028,45.97071362797596,44.795796338025596,0.01996124366727514,0.1863672512251533,-0.24947813945562913,0.20168236583753796,8.242176922837409,0.3753871917724574,-0.15575071156538556,-0.11797838211059286,-0.8655654293355575,0.6296086651143682,-0.4917719057230734,0.25581514150188767,0.5616427080514264,71.11117785421649,38.38081116116974,0.3737935236124806,9,-0.11395835876464844,0.09049415588378551,-0.3854432106018102,-0.191045761108402,-0.00670433044433949,1,0.07135334558398787,1.7878701655909914,31.57951164245605,1.9333377594620698,31.210826873779297,-1.1749970657172633,31.545995712280273,0.07135334558398787
6697,2006-09-27,32.176109313964844,32.377212524414055,31.8409423828125,31.84764671325684,1579358.0,0.010313559543829065,-2.137263653557499,1.2894624525461684,57.8034463419007,45.50923579841512,-0.31187416659656364,-0.14087066924022906,-0.54253029948282,-0.1557890449541688,8.304210577726465,0.5362701416015554,-0.11794987256589451,0.20512151718139648,-0.5471077774191571,0.95735081178195,-0.1709931301188803,0.5812361644816733,-1.186492919921875,85.50707903780112,47.24299140429924,0.3761146473002765,9,-0.4424209594726527,-0.23796844482421875,-0.7139058113098145,-0.5195083618164062,-0.32846260070800426,2,-0.006458264323383034,-1.1538469956717332,31.84764671325684,1.7878701655909914,31.57951164245605,1.9333377594620698,31.210826873779297,-0.006458264323383034
6698,2006-09-28,32.088966369628906,32.343692779541016,31.861053466796875,32.115779876708984,1174486.0,-0.002708312042503991,1.0,-0.08163336410989061,54.42042936458426,45.35378679769267,-0.21708490805757563,-0.06386540646535366,-0.4585095016516192,-0.10188116697415239,7.92775074149313,0.4826393127441406,-0.09523631056167403,0.12233572006225657,-0.6258897937284331,0.8705612338529498,-0.25177703683309005,0.4964484769576032,-1.0715980529785156,79.22694158075642,36.66190348686868,0.37411275689534634,9,-0.35862922668457387,-0.15082550048828125,-0.626762866973877,-0.43236541748046875,-0.38879394531249645,3,0.006893661739933554,-2.137263653557499,32.176109313964844,-1.1538469956717332,31.84764671325684,1.7878701655909914,31.57951164245605,0.006893661739933554
6699,2006-09-29,31.800722122192386,32.129188537597656,31.726985931396484,32.00852584838867,1027843.0,-0.008982659151942407,-1.264169176504695,7.7499644330628925,51.67910893438525,44.90543296187341,0.048988338809099474,0.17083984232154492,-0.14503415727251223,0.15004411031834763,7.1828243866285195,0.4022026062011719,-0.11372939095982204,-0.1263586044311502,-0.8168581995339785,0.5641409906716746,-0.4716084019825608,0.21889119312026395,-0.7561569213867223,56.3450830859897,9.15738883292817,0.34524979755141255,9,-0.11730766296387429,0.13741874694823863,-0.25305080413818715,-0.14412117004394887,-0.013406753540042615,4,0.011172070908333387,1.0,32.088966369628906,-2.137263653557499,32.176109313964844,-1.1538469956717332,31.84764671325684,0.011172070908333387
6700,2006-10-02,31.726985931396484,31.96830749511719,31.478961944580078,31.96830749511719,1540870.0,-0.0023186954847306263,3.0555476517916933,1.161295652094136,48.96031282860849,45.21184975840075,0.03850005169984172,0.17877313992397958,-0.03516618900743396,0.18056292909897564,6.191894040529331,0.4893455505371129,-0.12921977629251558,-0.15250091552734446,-0.749741594216303,0.44473976316161057,-0.451121254871822,0.14611942381713305,-0.6557677841186518,27.611892759618172,-21.224600415791876,0.2986203393444776,10,-0.0435714721679723,0.21115493774414062,-0.17931461334228516,-0.07038497924804688,0.5295639038085938,0,0.009718963684070658,-1.264169176504695,31.800722122192386,1.0,32.088966369628906,-2.137263653557499,32.176109313964844,0.009718963684070658
6701,2006-10-03,31.59291839599609,31.97500991821289,31.398521423339844,31.639841079711914,1343357.0,-0.004225662522443496,-1.6461624664574224,0.19444049256257015,44.33780854581165,44.85706595771984,0.151744840332654,0.2479445644228413,0.11325831425439148,0.27329871038328335,5.723016378071087,0.5764884948730469,-0.1714868129535212,-0.23729877471924254,-0.7481335937392863,0.2735360443007977,-0.49271618422926267,0.018118634790777577,-0.4955803611755343,19.86295496534875,-25.903170553736096,0.2554174095100203,10,0.09049606323242188,0.3452224731445348,0.046924114227298475,0.18434238433838246,1.1529769897461044,1,0.007850619677093329,3.0555476517916933,31.726985931396484,-1.264169176504695,31.800722122192386,1.0,32.088966369628906,0.007850619677093329
6702,2006-10-04,31.50577545166016,31.66665458679199,31.39181709289551,31.539291381835934,3735144.0,-0.002758306252168663,-1.1025491369121474,0.7142799073206351,44.42308597268233,45.99179565056777,0.17771032027060585,0.3003306352391313,0.21944416994194782,0.3297432123954813,5.65391007417827,0.27483749389647727,-0.24417829514069567,-0.2926008224487262,-0.800834023205713,0.215632378308257,-0.5467174228272178,-0.03848422207023461,-0.3828399270477334,11.971979152682003,-31.947230114662453,0.2541166003784923,10,0.17763900756835227,0.4323654174804652,0.2480239868164027,0.4524765014648402,1.461330413818363,2,0.01063826953463165,-1.6461624664574224,31.59291839599609,3.0555476517916933,31.726985931396484,-1.264169176504695,31.800722122192386,0.01063826953463165
6703,2006-10-05,32.26995849609375,32.290069580078125,31.43874168395996,31.50577545166016,1915458.0,0.02425533202971275,1.116664295537535,-22.800591850676252,53.536988817993695,48.676068565106505,-0.5285629934093343,-0.43605399255808663,-0.5170717438674473,-0.4570460080038714,5.802777898522338,0.8513278961181641,-0.23191071549024755,0.43974123001098775,-0.10349256314575683,0.9829750231677288,0.16812433343261546,0.71135812658936,-1.1219374314852928,97.76108785988961,51.68142316947427,0.27161689657837057,10,-0.5530271530151403,-0.331817626953125,-0.5161590576171875,-0.31170654296875,1.1328659057617188,3,-0.013086839974957853,-1.1025491369121474,31.50577545166016,-1.6461624664574224,31.59291839599609,3.0555476517916933,31.726985931396484,-0.013086839974957853
6704,2006-10-06,32.357101440429695,32.504573822021484,31.84764671325684,32.088966369628906,1845195.0,0.002700435587684291,1.3333355915668401,0.3508780687479518,50.85031923264167,50.22024596295377,-0.4872466213508062,-0.5041703782100662,-0.5771255419675114,-0.5688726730578892,6.243520570130583,0.6569271087646449,-0.23628320144475623,0.4983948707580623,-0.09299467645479353,1.0897844179709182,0.2027000971516344,0.7940896443644903,-1.1844965466251267,86.74711392600398,42.809971801012516,0.2956947736064282,10,-0.4089059829711985,-0.4189605712890696,-0.6033020019531321,-0.3988494873046946,1.1060523986816335,4,-0.02030246798597546,1.116664295537535,32.26995849609375,-1.1025491369121474,31.50577545166016,-1.6461624664574224,31.59291839599609,-0.02030246798597546
6705,2006-10-09,32.81292724609375,32.846446990966804,32.216331481933594,32.36380386352539,1342014.0,0.014087349773997726,1.4415375178295209,1.674989329918863,62.52129785686005,52.05919976616311,-0.8378186268679428,-0.9178307460873469,-1.0190239426708203,-1.0321045341851942,6.5886780427404,0.6301155090332102,-0.13600969935250617,0.8975773811340346,0.17563171953268153,1.6195230427353842,0.5366045503333581,1.2585502119347112,-1.5870435951605053,97.69565131876513,48.53393205444442,0.36097283080067505,10,-0.6937952041625906,-0.874786376953125,-1.0390186309814453,-0.85467529296875,0.864734649658196,0,-0.031256335948006586,1.3333355915668401,32.357101440429695,1.116664295537535,32.26995849609375,-1.1025491369121474,31.50577545166016,-0.031256335948006586
6706,2006-10-10,32.49116897583008,32.81292724609375,32.43083953857422,32.745895385742195,1626797.0,-0.009805838651654408,-1.0357095676032722,-0.5671635452499415,55.84847817221298,51.84198108064225,-0.46396825146379683,-0.5709675511359293,-0.6829001824624363,-0.7161664151385665,6.977898405061303,0.38208770751953125,0.01795845281970543,0.5412967681884773,-0.22239490190323608,1.3049884382801906,0.15945093314262238,0.9231426032343357,-1.168051524494821,75.57605438965662,24.51531433999169,0.3818458350458571,10,-0.3720369338989187,-0.5731372833251918,-0.5932483673095703,-0.5329170227050781,1.3071556091308665,1,-0.00722101260190211,1.4415375178295209,32.81292724609375,1.3333355915668401,32.357101440429695,1.116664295537535,32.26995849609375,-0.00722101260190211
6707,2006-10-11,32.51798248291016,32.652050018310554,32.182815551757805,32.357101440429695,1407056.0,0.0008252552285832326,1.1874911082658224,-0.6315836765256282,63.401136569831294,52.83983743678081,-0.48856501541320085,-0.5861240016865992,-0.6845835704990328,-0.7522353421536714,7.404044570474566,0.4692344665527486,0.12628587972611172,0.5416319847107012,-0.2632949756672005,1.3465589450886029,0.13916850452174856,0.9440954648996538,-1.1034652591970122,76.66667118311547,19.74648403514837,0.4024634801889514,10,-0.3988504409790039,-0.599950790405277,-0.6200618743896555,-0.5597305297851634,1.1529769897460866,2,0.007008826668499779,-1.0357095676032722,32.49116897583008,1.4415375178295209,32.81292724609375,1.3333355915668401,32.357101440429695,0.007008826668499779
6708,2006-10-12,33.30897903442383,33.30897903442383,32.59842300415039,32.611827850341804,1421676.0,0.024324896291747944,1.0384560666250806,4.3333333333332895,75.69793301936163,55.50859566844486,-1.2161997257579031,-1.3341246913838418,-1.4552192909758084,-1.5383486573048728,8.273272376592772,0.7909965515136648,0.19792387763612496,1.2619080543518066,0.2622509404271156,2.261565168276494,0.7620794973894647,1.7617366113141522,-1.8085460246754579,100.0,36.208421475467745,0.4998285569623446,10,-0.9585809707641602,-1.1596813201904297,-1.4110584259033203,-1.3507270812988281,0.24132156372070312,3,-0.010263694020521852,1.1874911082658224,32.51798248291016,-1.0357095676032722,32.49116897583008,1.4415375178295209,32.81292724609375,-0.010263694020521852
6709,2006-10-13,33.456451416015625,33.516780853271484,33.141395568847656,33.30897903442383,1069613.0,0.004427406239001952,1.8000113815817553,0.21153572562023482,74.30561353052678,58.32474019088023,-1.2338614101220031,-1.438682604513538,-1.5847355956472278,-1.6802447194222694,8.920307714440485,0.3753852844238281,0.20185295822881244,1.335308361053464,0.15492750264512267,2.5156892194618052,0.7451179318492933,1.9254987902576346,-1.8113347242932178,95.4774357933147,28.11367210676758,0.5901904292041703,10,-1.002152442932129,-1.2032527923583984,-1.5585308074951172,-1.498199462890625,0.046924591064453125,4,-0.001602890082194608,1.0384560666250806,33.30897903442383,1.1874911082658224,32.51798248291016,-1.0357095676032722,32.49116897583008,-0.001602890082194608
6710,2006-10-16,34.046348571777344,34.05975341796875,33.28216552734375,33.322383880615234,1384083.0,0.017631790904140354,1.0714289343583439,4.909154401303707,76.28211471124293,61.874107542594814,-1.6317544906965864,-1.9924092907488529,-2.148587390865792,-2.2669655956178687,9.844778900925963,0.777587890625,0.2464686993219729,1.8373915672302275,0.3761862660444635,3.298596868415988,1.106788916637349,2.5679942178231094,-2.2140654639000275,99.28581300251206,31.05782368801836,0.7306026505928809,10,-1.3205633163452148,-1.5216636657714844,-2.1098837852478027,-2.0880966186523438,-0.1943969726562571,0,-0.01712943552335755,1.8000113815817553,33.456451416015625,1.0384560666250806,33.30897903442383,1.1874911082658224,32.51798248291016,-0.01712943552335755
6711,2006-10-17,34.03964233398437,34.106678009033196,33.72458648681641,33.918983459472656,2006756.0,-0.00019697377470118127,1.9999700491194998,0.16666403207873276,74.13196571333717,65.17509418044534,-1.387379427338658,-1.909374950871623,-2.113215691371529,-2.259765658605154,11.324642037362736,0.38209152221678266,0.33285458501661225,1.7200799942016545,0.05919372893227148,3.3809662594710375,0.889636861566963,2.550523126836346,-1.9400627888960784,96.51556821043407,29.21444828901683,0.8304431326346922,10,-1.2669324874877859,-1.491495132446282,-2.103177547454827,-2.081390380859368,0.1474761962890767,1,-0.010634084655790521,1.0714289343583439,34.046348571777344,1.8000113815817553,33.456451416015625,1.0384560666250806,33.30897903442383,-0.010634084655790521
6712,2006-10-18,34.046348571777344,34.48876953125,33.83184051513672,34.12008285522461,2212772.0,0.00019701258101290087,-1.613340617483478,-0.6110970597534346,75.88655273104449,67.65837905967322,-1.1128328387986244,-1.8510152146994088,-2.0702739066075004,-2.269359270643328,13.028754348697733,0.6569290161132812,0.44946659769599506,1.625230216979979,-0.1977793892786508,3.4482398232386053,0.7137254138506677,2.536735020109294,-1.6657752417367675,76.59577473599667,10.356922370071246,0.9115048031293136,10,-0.8781404495239258,-1.3071556091308594,-2.1098837852478027,-2.0880966186523438,0.07373428344726562,2,-0.007284892425204137,1.9999700491194998,34.03964233398437,1.0714289343583439,34.046348571777344,1.8000113815817553,33.456451416015625,-0.007284892425204137
6713,2006-10-19,33.96590805053711,34.066455841064446,33.65755081176758,33.97931289672852,1730327.0,-0.002362676898247873,3.3572212511689057,0.18179936882414313,80.30020985221714,70.93058912851494,-0.8566037172031358,-1.6653698099448064,-1.9236726927228602,-2.1884499772508477,13.929672713552108,0.4089050292968679,0.609550741016065,1.4237940788269015,-0.47433330277864627,3.3219214604324527,0.4747303880241276,2.3728577696296753,-1.2480233283030273,61.194034076431315,-6.036219345309426,0.9490636908027753,10,-0.6301155090332031,-1.226715087890625,-2.0294432640075684,-2.0076560974121094,-0.6904487609863281,3,-0.008683665322358314,-1.613340617483478,34.046348571777344,1.9999700491194998,34.03964233398437,1.0714289343583439,34.046348571777344,-0.008683665322358314
6714,2006-10-20,34.019535064697266,34.52228546142578,33.885467529296875,34.32118606567383,2165781.0,0.001578848240428865,-1.2352878165044254,22.50313033578773,82.26415702106635,73.12424014676007,-0.7259574903695096,-1.578728734020416,-1.916931417530087,-2.2443955870936705,14.329646553734495,0.6368179321289062,0.7956078386710672,1.3369856834411635,-0.5620291059251983,3.2360004728075253,0.3874782887579826,2.2864930781243444,-1.0183087730206353,59.45953428281398,-12.25415683625392,0.94950739468318,10,-0.6669845581054688,-1.2635841369628906,-2.0830702781677246,-2.0612831115722656,-1.246826171875,4,-0.013793088755045035,3.3572212511689057,33.96590805053711,-1.613340617483478,34.046348571777344,1.9999700491194998,34.03964233398437,-0.013793088755045035
6715,2006-10-23,34.200523376464844,34.30777740478516,33.872058868408196,33.98601531982422,1454794.0,0.005320128903095744,1.031245554132877,-0.711113359299914,86.21974481793906,76.49882532961853,-0.7704354589566833,-1.6372311420368604,-2.0288011340560246,-2.4290283086309863,14.948808422393178,0.43571853637696734,0.9028993084629064,1.3869234085083022,-0.5528969429146642,3.326743759931272,0.417013232796819,2.3568335842197854,-0.9255064342333696,62.79065663806603,-14.842266538724324,0.9699101757114845,10,-0.8479728698730469,-1.4445724487304688,-2.2824931144714355,-2.2422714233398438,-0.804401397705071,0,-0.02038411405904128,-1.2352878165044254,34.019535064697266,3.3572212511689057,33.96590805053711,-1.613340617483478,34.046348571777344,-0.02038411405904128
6716,2006-10-24,34.12008285522461,34.27426147460937,33.952499389648445,34.187118530273445,2731169.0,-0.0023520260305603946,1.6666666666667058,-0.312508891734277,86.38058017821731,79.05209684166141,-0.4857121348558593,-1.4522753117436054,-1.878751667754642,-2.3538073222282563,16.137987454287664,0.3217620849609233,1.0290894248160996,1.1928610801696777,-0.7747408678888803,3.1604630282282358,0.20906010614039872,2.1766620541989568,-0.6205575795381577,53.488320797582546,-31.10978301324083,0.9838009740292789,10,-0.5597286224365234,-1.3641319274902344,-2.228865623474121,-2.1618309020996094,-0.40219879150391336,1,-0.007858458528404944,1.031245554132877,34.200523376464844,-1.2352878165044254,34.019535064697266,3.3572212511689057,33.96590805053711,-0.007858458528404944
6717,2006-10-25,31.96830749511719,32.578311920166016,31.75379943847656,32.43083953857422,8611209.0,-0.06306477534763455,1.1769973006728267,6.899789449723224,46.971734761402956,75.86029703522155,1.7655595446743497,0.720051239281208,0.29183509751750236,-0.2065447625386163,17.09107969718119,2.3662834167480504,1.019518504392046,-0.9485241889953606,-2.9349311733603223,1.0378827953696046,-1.9417276811778414,0.04467930318712021,2.55397796630859,7.7482080408742755,-72.07905752078668,0.9932034921824825,10,1.1697349548339808,0.787643432617184,-0.07709026336670277,-0.2647838592529297,0.9719848632812536,2,0.06940658448981551,1.6666666666667058,34.12008285522461,1.031245554132877,34.200523376464844,-1.2352878165044254,34.019535064697266,0.06940658448981551
6718,2006-10-26,32.310176849365234,32.377212524414055,32.0755615234375,32.088966369628906,3503469.0,0.010694008567712299,-1.43247150745184,-0.4782597938144367,49.55184577169885,73.10987839535179,1.4160202028559041,0.416983084440659,-0.055387913344787876,-0.541565833266386,18.09567822918529,0.40890502929686434,1.0772225551006542,-0.6177153587341309,-2.5871038701129123,1.3516731526446542,-1.6024096144235216,0.36697889695525987,2.156738891601563,20.096811263506968,-56.423894894973444,0.9846942556893917,10,0.8278656005859375,0.4457740783691406,-0.32511234283447266,-0.7440719604492188,1.2401237487792969,3,0.05601659236646772,1.1769973006728267,31.96830749511719,1.6666666666667058,34.12008285522461,1.031245554132877,34.200523376464844,0.05601659236646772
6719,2006-10-27,32.15600204467773,32.323585510253906,32.0755615234375,32.142593383789055,2041813.0,-0.004771710331586632,-2.363666933961368,0.060614944213557745,43.34242355591873,69.44991271142688,1.5268963844833792,0.6315175217948124,0.08937036140081744,-0.3769813982150829,19.105398055478684,0.24802398681640625,1.1042005897696612,-0.7896541595459041,-2.7223002102520866,1.1429918911602783,-1.7559771848989953,0.1766688658071871,2.2566513702392683,15.748084419948713,-55.69432485264909,0.9663230253530917,10,0.9820404052734446,0.5999488830566477,-0.10557985305785422,-0.5898971557617116,1.313854217529304,4,0.03481332173438956,-1.43247150745184,32.310176849365234,1.1769973006728267,31.96830749511719,1.6666666666667058,34.12008285522461,0.03481332173438956
6720,2006-10-30,32.03533935546875,32.310176849365234,31.92138290405273,32.10907745361328,1609343.0,-0.003752415771131279,-1.5777732814001348,-5.499288762446657,45.184122390910964,66.23348567560174,1.4888688131141805,0.8184269132195823,0.20507102032998858,-0.23751423576348074,19.78075305989922,0.38879394531250355,0.9988155893618753,-0.9257345199584961,-2.8220239180793314,0.9705548781623392,-1.8738792190189173,0.02241017910192511,2.3241369799194374,11.17017090343336,-57.28117563084572,0.9481446990604182,10,1.1027030944824219,0.7541284561157227,-0.19942474365234375,-0.4692344665527344,1.4144096374511719,0,0.023017378688315215,-2.363666933961368,32.15600204467773,-1.43247150745184,32.310176849365234,1.1769973006728267,31.96830749511719,0.023017378688315215
6721,2006-10-31,31.8409423828125,32.16940689086914,31.64654541015625,32.00852584838867,2514412.0,-0.006068203944999406,1.1369826705852089,2.2726849456802896,43.091644830157826,62.58960701994768,1.495890096263821,1.0881478499835993,0.40100493602788845,-0.02589446447880306,20.471781579567942,0.5228614807128906,0.8843305054908939,-1.1325326919555678,-2.9940746892605787,0.7290093053494431,-2.0633036906080733,-0.20176169330306237,2.4664204146374544,20.863271062855926,-44.62600543595907,0.9307709986525057,10,1.2434730529785156,1.1161088943481445,-0.00502777099609375,-0.2748374938964844,1.5082550048828054,1,0.048842134672080206,-1.5777732814001348,32.03533935546875,-2.363666933961368,32.15600204467773,-1.43247150745184,32.310176849365234,0.048842134672080206
6722,2006-11-01,31.8409423828125,32.162704467773445,31.7672061920166,31.94149208068848,2266477.0,0.0,-2.189218287384223,0.599997723703101,32.137011913393295,57.23814058230059,1.2853193205408786,1.1747765832542925,0.40214142313175927,0.0004939933096537175,21.187647765537363,0.39549827575684304,0.6938050849692985,-1.1492910385131836,-2.960555770119207,0.6619736930928362,-2.0549234043161917,-0.2436586727101755,2.359987719145707,26.60540879189751,-33.09256993150618,0.9056323658030101,11,1.2434730529785156,1.1161088943481445,-0.00502777099609375,-0.2748374938964844,1.44122314453125,2,0.05894742870177594,1.1369826705852089,31.8409423828125,-1.5777732814001348,32.03533935546875,-2.363666933961368,32.15600204467773,0.05894742870177594
6723,2006-11-02,31.84764671325684,31.91468048095703,31.7672061920166,31.814128875732425,2412523.0,0.000210556910148485,-1.3158068139272387,-0.3333459794752998,29.7297531119944,51.40098459240371,1.057777203243763,1.1961381305707555,0.40121304741406405,0.01813026293934783,22.220085963315576,0.1474742889404297,0.508662585160188,-1.1214711189270012,-2.977387446059222,0.7344452082052193,-2.0494292824931115,-0.19351295536089097,2.2511080010292908,29.70301213644253,-24.41700340602882,0.9279581635661107,11,1.1295146942138636,1.109404563903805,-0.01173210144043324,-0.28154182434082387,1.3741855621337855,3,0.03430852065709411,-2.189218287384223,31.8409423828125,1.1369826705852089,31.8409423828125,-1.5777732814001348,32.03533935546875,0.03430852065709411
6724,2006-11-03,31.70017242431641,32.088966369628906,31.57280921936035,31.981712341308594,1222522.0,-0.004630618088307337,1.081077547756006,-8.399704091503907,16.730029178490938,43.67990507690948,0.9405610416856369,1.3616879644037958,0.5563263615356782,0.1906191125033665,23.026809987193385,0.5161571502685547,0.29622581344293053,-1.2360989570617669,-3.159642907335364,0.6874449932118338,-2.1978709321985654,-0.2743269819249683,2.300493917804527,17.272687296459548,-29.848038648109682,0.9617719751368004,11,1.2233629226684535,1.2568788528442347,0.13406658172607067,-0.13406753540039418,1.2602310180663956,4,0.05836334733652526,-1.3158068139272387,31.84764671325684,-2.189218287384223,31.8409423828125,1.1369826705852089,31.8409423828125,0.05836334733652526
6725,2006-11-06,31.787315368652344,31.92138290405273,31.57951164245605,31.706876754760746,1749273.0,0.0027489738279495857,-1.0399943092900408,-0.2857094466424494,18.77322437029109,36.16797665380656,0.5309396896980587,1.2582818817399897,0.4833950936995066,0.11919026547610656,23.32177467336812,0.3418712615966797,0.05989651681166208,-1.0976754188537612,-3.0885701380202946,0.8932193003127722,-2.093122778437028,-0.1022280592704945,2.0676795461029585,35.95490890024905,-4.7145565133420675,0.995447359583267,11,0.28824520111083984,1.1697359085083008,0.023462295532226562,-0.1642322540283203,1.1328659057617116,0,0.05293120460288869,1.081077547756006,31.70017242431641,-1.3158068139272387,31.84764671325684,-2.189218287384223,31.8409423828125,0.05293120460288869
6726,2006-11-07,32.25654983520508,32.310176849365234,31.619731903076172,31.787315368652344,1504619.0,0.014761689092356534,1.3953468366827022,5.833447940625776,28.006527001460626,34.0607313471463,-0.2575166649199083,0.8122116180278596,0.02374492241995796,-0.3296224360090001,23.373739515047188,0.6904449462890625,-0.19727839130067082,-0.6167099952697725,-2.6201009927876555,1.3866810022481069,-1.618405494028714,0.38498550348916893,1.461513937826524,92.72723510254971,54.26402744773027,1.0016954987589404,11,-0.28153896331787465,0.7005014419555664,-0.4457721710205078,-0.6334667205810547,0.7775917053222656,1,0.036990910801395716,-1.0399943092900408,31.787315368652344,1.081077547756006,31.70017242431641,-1.3158068139272387,31.84764671325684,0.036990910801395716
6727,2006-11-08,32.745895385742195,32.833038330078125,32.00852584838867,32.19622039794922,1725106.0,0.015170424395576365,1.2777818760472541,1.1714292682530414,36.37720878008727,32.59688279252279,-0.6984066948546683,0.35923433280746764,-0.45337393912438273,-0.7946371046713843,23.85002570560854,0.8245124816894531,-0.4979252417562563,-0.13876008987426047,-2.1362261723724245,1.8587059926239,-1.1374931311233425,0.8599729513748215,0.8434531140691348,93.08515066071618,55.122088013017674,0.9987330412490804,11,-0.5429716110229563,0.21115589141844993,-0.9351177215576243,-1.1228122711181712,0.4558296203613281,2,0.01842374425393767,1.3953468366827022,32.25654983520508,-1.0399943092900408,31.787315368652344,1.081077547756006,31.70017242431641,0.01842374425393767
6728,2006-11-09,32.96710586547852,33.0877685546875,32.75930404663086,32.846446990966804,2688802.0,0.006755365126850155,-1.227295067125271,0.21950948686273955,38.67240010215409,32.077991297660056,-0.9126019539719863,0.11710224416326298,-0.6629928038282529,-0.990090411507861,23.47312931281135,0.3418731689453054,-0.8115135850998243,0.09954404830933328,-1.8884615530286055,2.087549649647272,-0.8944587523596326,1.0935468489783027,0.501250277505747,92.0352522740869,54.445356681900016,0.9940028006689694,11,-0.636816978454597,0.013407707214348363,-1.1563282012939524,-1.3205614089965891,0.060329437255845164,3,0.009556788610769251,1.2777818760472541,32.745895385742195,1.3953468366827022,32.25654983520508,-1.0399943092900408,31.787315368652344,0.009556788610769251
6729,2006-11-10,33.40282440185547,33.41623306274414,32.98721694946289,33.18161392211914,1564888.0,0.013216766377821765,2.4594195542841324,1.833354410369902,41.86046421106305,31.70869594434362,-1.2883423283017237,-0.34028655730249113,-1.0952160869565972,-1.4107428006782214,22.960303159864402,0.4491271972656179,-0.7824308216450646,0.5379439353942885,-1.4468594391504794,2.52274730993906,-0.45445775187809545,1.5303456226666725,-1.8300151824951172,99.26996763142401,62.188176969349506,0.9924016872723855,11,-0.9083032608032227,-0.35527706146240234,-1.5752882957458496,-1.7562799453735352,-0.3284645080566406,4,-0.005418467740553989,-1.227295067125271,32.96710586547852,1.2777818760472541,32.745895385742195,1.3953468366827022,32.25654983520508,-0.005418467740553989
6730,2006-11-13,33.46315383911133,33.64414596557617,33.241943359375,33.241943359375,1982291.0,0.001806117845906119,-2.636379313318043,1.0,43.269224004571335,31.728426963722892,-1.257026769648668,-0.4706796715057635,-1.154086480445521,-1.4568937478431963,21.871892592353166,0.4022026062011719,-0.7897598582563603,0.6274331092834444,-1.3006103172231605,2.555476535790053,-0.336588603969858,1.5914548225367469,-1.8534761428833022,91.0595302701399,53.73756143398502,0.9640217132533034,11,-0.8546762466430664,-0.4156064987182617,-1.5199856758117676,-1.8166093826293945,-0.5027503967285227,0,-0.015023999206581484,2.4594195542841324,33.40282440185547,-1.227295067125271,32.96710586547852,1.2777818760472541,32.745895385742195,-0.015023999206581484
6731,2006-11-14,33.677661895751946,33.684364318847656,33.26205444335937,33.483264923095696,1903524.0,0.006410276140496496,3.0645445533646987,0.8787873562227319,79.04327029024012,36.940233450039216,-1.322692274095786,-0.752265918091851,-1.361371233922263,-1.6530491689717621,20.690852328753067,0.42230987548828836,-0.7387382839963621,0.8600401878356863,-1.0267730885585067,2.7468534642298756,-0.08336645036141022,1.8034468260327827,-1.9866054687499926,99.60005554151799,56.119093309740514,0.9434066381970955,11,-1.0490751266479421,-0.6301145553588796,-1.6490254402160573,-2.0311174392700124,-0.9183578491210866,1,-0.022492078686538464,-2.636379313318043,33.46315383911133,2.4594195542841324,33.40282440185547,-1.227295067125271,32.96710586547852,-0.022492078686538464
6732,2006-11-15,33.798324584960945,33.94579696655273,33.51007843017578,33.583816528320305,1446738.0,0.003582870140525385,-1.4073894532731555,1.103453689168048,77.33992391813216,42.230252428498964,-1.2700617734916548,-0.940692456721699,-1.4592129203158493,-1.7569330179275156,19.154376393103213,0.435718536376946,-0.6813175413937174,0.9931040763855066,-0.8627111507521263,2.848919303523143,0.06519646281668656,1.921011689954323,-1.9876696844482495,87.57073227192168,39.432718650180846,0.9279076135688175,11,-1.0390214920044016,-0.7507772445678782,-1.77974271774292,-2.151780128479011,-1.1462745666503906,2,-0.022610086559546105,3.0645445533646987,33.677661895751946,-2.636379313318043,33.46315383911133,2.4594195542841324,33.40282440185547,-0.022610086559546105
6733,2006-11-16,33.67095947265625,33.85195159912109,33.60392379760742,33.845245361328125,1335600.0,-0.003768385382078021,1.6428339159419176,-0.8124911082657024,78.10936646215964,49.05017879335104,-0.9575580909765975,-0.8817657108549497,-1.2936125179887767,-1.6131452775563844,17.943765816189636,0.24802780151366477,-0.5894164175372296,0.8804863929748521,-0.9408605289626664,2.701833314912374,-0.030187067993907135,1.7911598539436113,-1.6894932068603516,71.32868524310997,18.30482800341953,0.9106734609687602,11,-0.9083051681518626,-0.6234121322631836,-1.6523776054382253,-2.0244150161743164,-0.9250640869140554,3,-0.013935880470937745,-1.4073894532731555,33.798324584960945,3.0645445533646987,33.677661895751946,-2.636379313318043,33.46315383911133,-0.013935880470937745
6734,2006-11-17,33.55030059814453,33.717884063720696,33.43634033203125,33.557003021240234,1242959.0,-0.003583470040695036,-1.39996748231845,0.03845648748030117,78.1094770339729,55.64309575598235,-0.61112580735211,-0.8411914787273105,-1.1403024279439933,-1.4793815538431332,16.06415447601069,0.281543731689446,-0.43933676465326954,0.7832892417907686,-0.9826416946495868,2.549220178231124,-0.0996762264294091,1.6662547100109464,-1.4116878762880845,43.80985415503727,-13.908893613072799,0.8829654682201769,11,-0.7675361633300781,-0.5027532577514648,-1.300452709197998,-1.6925992965698242,-0.408905029296875,4,-0.015584518948813186,1.6428339159419176,33.67095947265625,-1.4073894532731555,33.798324584960945,3.0645445533646987,33.677661895751946,-0.015584518948813186
6735,2006-11-20,33.50337600708008,33.677661895751946,33.41623306274414,33.55030059814453,990549.0,-0.001398633998142107,-1.3636206866818927,7.001138303927148,82.63155293715931,61.71254308217109,-0.32986796127391926,-0.895063722263437,-1.0571410449589393,-1.4379016898363943,14.099859173783729,0.2614288330078054,-0.26797165894456754,0.7712220191955552,-0.9005817849331095,2.44302582332422,-0.06467988286877357,1.6071239212598876,-1.220188545647929,35.294216102523364,-25.967586160147412,0.8359019020643321,11,-0.526214599609375,-0.4558286666870117,-1.1496272087097168,-1.541773796081543,-0.5563774108886648,0,-0.012805160685615324,-1.39996748231845,33.55030059814453,1.6428339159419176,33.67095947265625,-1.4073894532731555,33.798324584960945,-0.012805160685615324
6736,2006-11-21,33.85195159912109,33.85195159912109,33.38271331787109,33.41623306274414,675632.0,0.010404193057062194,1.1538596230116005,-9.285505243475988,84.72220209687109,67.08420900625818,-0.47867424942491965,-1.3331060352464803,-1.368572094859708,-1.7931613187767894,12.12211625986665,0.46923828125,-0.013627145556178277,1.1332041740417438,-0.49548036059160694,2.7618887086750945,0.3188619067250684,1.9475464413584191,-1.4357553772792926,83.33367206606643,16.957393218245855,0.814342267316675,11,-0.49940109252928977,-0.8044042587280202,-1.2267165184020925,-1.6188631057739187,-0.9920997619628906,1,-0.026336684138512978,-1.3636206866818927,33.50337600708008,-1.39996748231845,33.55030059814453,1.6428339159419176,33.67095947265625,-0.026336684138512978
6737,2006-11-22,34.187118530273445,34.39492034912109,33.85195159912109,33.99942398071289,1279508.0,0.009900963321744172,-1.2499980240433732,0.4307701736108305,86.27855786937472,72.37378209150492,-0.6569943213245466,-1.5742339882383263,-1.6679848569342184,-2.1346296689859727,13.091924825087863,0.54296875,0.2583366470428601,1.3574305534362878,-0.35608910731934884,3.0709502141919245,0.5006707230584695,2.214190383814106,-1.6485542488547793,79.47042329956724,8.105946320743811,0.8567598303778174,11,-0.4960498809814524,-1.1395711898803782,-1.5266900062561106,-1.93056774139405,-1.4747390747070312,2,-0.041764692229859124,1.1538596230116005,33.85195159912109,-1.3636206866818927,33.50337600708008,-1.39996748231845,33.55030059814453,-0.041764692229859124
6738,2006-11-24,34.12008285522461,34.260852813720696,34.012828826904304,34.08656692504883,415464.0,-0.0019608460124965754,-1.7407157610758075,0.17856634758042533,88.48606259305016,77.55440413394794,-0.45729933078349205,-1.438399897650669,-1.5622113586555315,-2.07392106016961,14.114143050249808,0.24802398681639204,0.4856323991186997,1.199899578094481,-0.5876685950703049,2.987467751259267,0.30611549151208806,2.093683664676874,-1.3958829670357034,72.84769958996694,-5.137649200167402,0.8937840865823935,11,-0.3016510009765625,-1.072535514831543,-1.1663823127746582,-1.6724863052368164,-1.2669334411621094,4,-0.043025476905876436,-1.2499980240433732,34.187118530273445,1.1538596230116005,33.85195159912109,-1.3636206866818927,33.50337600708008,-0.043025476905876436
6739,2006-11-27,33.27545928955078,33.99942398071289,33.14809799194336,33.97931289672852,1547285.0,-0.024754440640067044,1.2882776652738972,-21.000569087184367,69.07211958721746,80.42139253201972,0.4105290505297887,-0.5329330378571342,-0.6904591145575125,-1.2392087539222985,14.572260633300255,0.97198486328125,0.6353565786695015,0.2993031501770034,-1.4573526881431036,2.055958988497114,-0.5790247689830537,1.1776310693370604,-0.3841873552686579,10.214871178257775,-70.06789512410315,0.8783279191600551,11,0.4960498809814453,-0.22791194915771484,-0.23796653747558594,-0.8278627395629883,-0.8312149047851562,0,-0.01591454829219685,-1.7407157610758075,34.12008285522461,-1.2499980240433732,34.187118530273445,1.1538596230116005,33.85195159912109,-0.01591454829219685
6740,2006-11-28,32.772708892822266,33.04754638671875,32.69226837158203,32.91347885131836,1230876.0,-0.015108744025251974,-1.355556679649957,0.1999989160537834,56.55877243326246,77.92311499235554,0.8996477476180615,0.029398958381030127,-0.17601957687931247,-0.7425436035390334,14.657562679121888,0.58319091796875,0.7550078050945643,-0.2403157234191866,-1.9439840632371386,1.4633526163987618,-1.0921498933281626,0.6115184464897894,1.622211456298821,4.724425325984695,-70.92798840761125,0.8518341699089746,11,0.7708854675292969,0.21115589141845703,0.2815418243408203,-0.30835437774658203,-0.29494857788085227,1,0.011249807796820166,1.2882776652738972,33.27545928955078,-1.7407157610758075,34.12008285522461,-1.2499980240433732,34.187118530273445,0.011249807796820166
6741,2006-11-29,33.39612197875977,33.51007843017578,32.82633590698242,32.846446990966804,1097659.0,0.019022323970114163,-1.3181753514659487,-3.9047748089534444,57.99011671130798,75.77313641381951,0.2593743608569312,-0.4970122081234436,-0.7653472695652113,-1.364625380464652,14.561317477171482,0.7373695373535156,0.8471923764477509,0.30533838272095437,-1.3129040202993778,1.923580785741283,-0.5037828187892117,1.1144595842311205,0.9647453308105298,41.33866559125389,-30.782250019742996,0.809121201510165,11,0.14747238159178977,-0.4122571945190501,-0.3418712615966868,-0.9317674636840891,-0.7574806213378977,2,-0.013448369330247512,-1.355556679649957,32.772708892822266,1.2882776652738972,33.27545928955078,-1.7407157610758075,34.12008285522461,-0.013448369330247512
6742,2006-11-30,33.717884063720696,33.885467529296875,33.38271331787109,33.39612197875977,1344252.0,0.009634714029538083,-1.8845892884500972,0.5853678848529174,59.003227789732364,73.65023211688316,-0.08381189281821122,-0.7072076237960445,-1.054633111355031,-1.6841348989715001,14.636835166035642,0.5027542114257884,0.9387741589028096,0.5332533836364703,-0.994997883286338,2.061504650559275,-0.23087224982493382,1.2973790170978745,0.6096112670898393,65.38479310302881,-4.042889096274422,0.7641256334614026,11,-0.17428970336913352,-0.7340192794799734,-0.5597314834594656,-1.1395721435546804,-1.1797904968261648,3,-0.02544739239689464,-1.3181753514659487,33.39612197875977,-1.355556679649957,32.772708892822266,1.2882776652738972,33.27545928955078,-0.02544739239689464
6743,2006-12-01,32.940292358398445,33.784915924072266,32.766006469726555,33.127986907958984,2358371.0,-0.023061699359685273,-2.800012804188318,-0.583333333333337,44.87370500275666,69.95736855785913,0.6473061753104901,0.16489366563659047,-0.23780417441243884,-0.8997986066212178,14.381432238716124,1.0189094543457102,0.848965433302844,-0.29897060394286257,-1.6986963705535842,1.100755162667859,-0.9988334872482199,0.4008922793624947,1.3544984332275192,18.974327546306974,-44.75026530395004,0.6998628833053601,12,0.6033020019531179,0.04357242584227805,0.006704330444328832,-0.361980438232429,-0.14076995849610086,4,-0.006918970249331191,-1.8845892884500972,33.717884063720696,-1.3181753514659487,33.39612197875977,-1.355556679649957,32.772708892822266,-0.006918970249331191
6744,2006-12-04,33.55030059814453,33.61733245849609,32.980514526367195,33.10787582397461,940574.0,0.018518604301050123,1.2092997095081541,-2.3571530191249392,50.86095590413371,66.42730222085628,0.041681154217926064,-0.3155807916750675,-0.78987270020842,-1.4952723152923824,13.841885312074783,0.677040100097642,0.7734925545678735,0.21853122711181783,-0.9834976775944924,1.420560131818128,-0.38248322524133727,0.8195456794649729,0.7124397450805517,71.91022730905719,11.162346656732254,0.6010144523531559,12,-0.00670623779296875,-0.5664358139038086,-0.6033039093017578,-0.7943496704101562,-0.6301193237304759,0,-0.020779282797859233,-2.800012804188318,32.940292358398445,-1.8845892884500972,33.717884063720696,-1.3181753514659487,33.39612197875977,-0.020779282797859233
6745,2006-12-05,33.46985626220703,33.751399993896484,33.389419555664055,33.751399993896484,1417350.0,-0.0023977232544363236,1.5713976017885471,-0.63636520404556,47.89114719269986,62.33496278705948,0.13060522052195722,-0.10816744721317662,-0.6631144596271952,-1.3858430653403104,13.341573468952959,0.361980438232429,0.6998028141545944,0.05395984649658203,-0.9035953406370609,1.011515033630225,-0.4248177470702359,0.5327374400634,0.7614746415851883,62.87398623321771,6.74980265004028,0.47877759356682115,12,0.07373809814453125,-0.4859914779663086,-0.5228595733642578,-0.7139053344726562,-0.777587890625,1,-0.03064285276299472,1.2092997095081541,33.55030059814453,-2.800012804188318,32.940292358398445,-1.8845892884500972,33.717884063720696,-0.03064285276299472
6746,2006-12-06,33.44974899291992,33.557003021240234,33.349197387695305,33.516780853271484,1219091.0,-0.0006007575631513662,1.8181583031558128,0.23808685048438452,46.38888603474963,57.90277702765669,0.09796197387624517,0.006234327931437633,-0.6046161587932701,-1.3342188003525877,13.533455635200445,0.20780563354492898,0.631312986124513,-0.02580738067626953,-0.8127009386070654,0.7610861772545263,-0.41925415964166746,0.3676393982891284,0.7508006602280943,61.077830027942724,8.562475477089677,0.3934467789653981,12,0.026811599731445312,-0.4658842086791992,-0.4859938621520996,-0.6937980651855469,-0.9518775939941406,2,-0.02905817553920187,1.5713976017885471,33.46985626220703,1.2092997095081541,33.55030059814453,-2.800012804188318,32.940292358398445,-0.02905817553920187
6747,2006-12-07,33.349197387695305,33.717884063720696,33.31568145751953,33.55030059814453,600147.0,-0.003006049619263207,-1.999999999999947,3.0001138174369375,46.648042028628346,53.254108076054266,0.07504682007636632,0.16263987274707858,-0.47663935196011664,-1.2040204577761457,14.193567474010562,0.40220260620116477,0.5517336669303958,-0.15652408599854084,-0.8683149719860168,0.5552667999889351,-0.5124195289922753,0.1993713569951936,0.8211866398213914,57.236775601738266,6.807838400128098,0.35589544299373715,12,-0.003351211547844457,-0.36533260345458274,-0.3284640312194753,-0.5932464599609304,-0.8848419189453054,3,-0.021306540664621787,1.8181583031558128,33.44974899291992,1.5713976017885471,33.46985626220703,1.2092997095081541,33.55030059814453,-0.021306540664621787
6748,2006-12-08,33.28216552734375,33.516780853271484,33.154800415039055,33.28216552734375,637889.0,-0.0020099992084453566,-1.842069006828698,-0.0,47.175138972391984,50.82111022996255,0.011980412965854725,0.2682381460048546,-0.37958645046321493,-1.1263755764480692,14.407779688485927,0.361980438232429,0.4171582074794813,-0.2393089294433608,-0.9138812491181127,0.43526339023139116,-0.5765950892807368,0.09797723039401518,0.8586561870542511,39.13045629765931,-11.63443506289775,0.337286159837376,12,0.006702423095703125,-0.29830074310302734,-0.2614321708679199,-0.526214599609375,-0.5161590576171946,4,-0.02235647676945507,-1.999999999999947,33.349197387695305,1.8181583031558128,33.44974899291992,1.5713976017885471,33.46985626220703,-0.02235647676945507
6749,2006-12-11,33.221832275390625,33.389419555664055,32.960403442382805,33.14809799194336,1219389.0,-0.0018127802382196245,1.0983459740842016,100.0,47.04223229807789,49.76371688160872,0.07141695182651375,0.3313027493913836,-0.28002187088284813,-1.0399384679996047,14.112650347649454,0.42901611328125,0.22496308741478543,-0.29059257507324077,-0.976625689600624,0.3954405394541425,-0.6336091323369359,0.05242398219045441,0.8900183721510544,33.05056545537906,-18.858662725428943,0.34301655726369307,12,0.10390472412109375,-0.23796749114990234,-0.25472593307495117,-0.46588134765625,-0.8513259887695384,0,-0.012711817698300543,-1.842069006828698,33.28216552734375,-1.999999999999947,33.349197387695305,1.8181583031558128,33.44974899291992,-0.012711817698300543
6750,2006-12-12,32.960403442382805,33.329086303710945,32.859851837158196,33.30897903442383,1300543.0,-0.007869187672754463,1.4138188169036043,-4.72745615396564,40.45911094201349,47.8158273516871,0.40484382828142174,0.5830277266344908,0.020786430362882413,-0.7480952350357981,13.553191080046082,0.4692344665527486,0.012459281358374596,-0.5268838882446332,-1.2560086580067704,0.20224088151750408,-0.8914462731257018,-0.16232150336356455,1.1230555596396812,11.718861146678048,-34.71936597660901,0.36456238488106846,12,0.36533355712891336,0.02681255340576172,-0.02011013031005149,-0.2044525146484304,-0.4089050292968608,1,-0.0012203178289083016,1.0983459740842016,33.221832275390625,-1.842069006828698,33.28216552734375,-1.999999999999947,33.349197387695305,-0.0012203178289083016
6751,2006-12-13,32.920181274414055,33.20172500610352,32.88666534423828,33.114578247070305,673543.0,-0.0012203178289083016,-1.4102900834648442,0.5576895717740674,35.52833852149551,45.207506321883,0.4139894101802568,0.5940488654622769,0.10505465942026149,-0.6877660183192447,12.909343066460155,0.3150596618652415,-0.08995845320101381,-0.5292320251464915,-1.2945165441390216,0.23605249384603866,-0.9118742846427565,-0.1465897656502264,1.1354539149996228,7.031138853321951,-33.77347479699335,0.3826422594962649,12,0.35527992248535867,0.08714485168457742,-0.40387535095214133,-0.1642303466796804,-0.3016510009765554,2,-0.006923197078782861,1.4138188169036043,32.960403442382805,1.0983459740842016,33.221832275390625,-1.842069006828698,33.28216552734375,-0.006923197078782861
6752,2006-12-14,33.034141540527344,33.335792541503906,32.564903259277344,32.564903259277344,610142.0,0.003461714416556294,-2.2857049947970864,-2.4138147566718997,37.72733739443083,44.413465476513466,0.21550304127163855,0.4425945544972336,0.0401821243722722,-0.7780766014483191,12.071492741030635,0.7708892822265625,-0.09285777330224931,-0.3770626068115206,-1.1453004590691265,0.3911752454460853,-0.7611815329403271,0.007056319317285897,0.9942263125297046,49.29607380304494,12.026486610306854,0.38411892612880316,12,0.12401008605957031,0.16758155822753906,-0.568110466003418,-0.27819061279296875,-0.9988021850585938,3,-0.016233814974233485,-1.4102900834648442,32.920181274414055,1.4138188169036043,32.960403442382805,1.0983459740842016,33.221832275390625,-0.016233814974233485
6753,2006-12-15,33.20172500610352,33.27545928955078,32.98721694946289,33.26875686645508,1792982.0,0.005073038310094535,6.166935407379304,-0.14285249739852804,49.01613860489085,44.20848577659759,0.09935157647936421,0.25091954668990724,-0.09998986564139045,-0.9211168843247606,11.188363942908955,0.2882423400878906,-0.14678350639253068,-0.18601741790770632,-0.9494996441025734,0.5774648082871607,-0.5677585310051398,0.1957236951897272,0.7681042632023392,77.23579868790115,35.03437809093044,0.3817411130974333,12,-0.04357337951660867,0.278186798095696,-0.6217374801635813,-0.44577407836914773,-1.3808917999267614,4,-0.022208771900194102,-2.2857049947970864,33.034141540527344,-1.4102900834648442,32.920181274414055,1.4138188169036043,32.960403442382805,-0.022208771900194102
6754,2006-12-18,33.02743530273437,33.389419555664055,32.94699859619141,33.18161392211914,1352904.0,-0.005249417111222843,-1.8085580404170412,2.300079672206132,53.72545606500331,44.856742317964645,0.21419827447830642,0.40478244166626354,0.09744190959118981,-0.724118655278474,10.529346904330083,0.44242095947264204,-0.24045589574770787,-0.3341638565063576,-1.1099182841384874,0.44159057112577216,-0.7220410703224189,0.053713357309703724,0.8861969261703564,56.09738042583079,8.777173002546107,0.38787721381606466,12,0.11395835876465554,0.45247650146485086,-0.37203407287596946,-0.2714843749999929,-1.0591278076171768,0,-0.007915505112992216,6.166935407379304,33.20172500610352,-2.2857049947970864,33.034141540527344,-1.4102900834648442,32.920181274414055,-0.007915505112992216
6755,2006-12-19,33.07435989379883,33.114578247070305,32.88666534423828,33.02743530273437,1316206.0,0.0014207761103561811,2.57899781352052,-0.3043521290546378,44.339637835603234,44.629048073615046,0.11764429321137015,0.34158217553880377,0.05998692127002414,-0.7572502601822322,9.915961770847852,0.22791290283202414,-0.20174485200308823,-0.2657884597778306,-1.0487287891183357,0.5171518695626744,-0.6572586244480831,0.12568170489242192,0.7853231763208015,61.788546418558695,13.14529741286114,0.3914701646702535,12,0.06703376770019531,0.4055519104003906,-0.3033256530761719,-0.3184089660644531,-0.9049530029296875,1,-0.02128094419477211,-1.8085580404170412,33.02743530273437,6.166935407379304,33.20172500610352,-2.2857049947970864,33.034141540527344,-0.02128094419477211
6756,2006-12-20,32.960403442382805,33.31568145751953,32.846446990966804,33.01403045654297,1141816.0,-0.00344546203711682,-2.333342366267529,-1.1428339159417717,35.62346420002304,43.40409498154779,0.17308951821476626,0.4061446606445216,0.19265685193218474,-0.6280968664975219,8.855311155511924,0.46923446655272727,-0.24614765839498176,-0.3351675033569421,-1.0966410936445072,0.426306086930623,-0.7159042985007247,0.04556929178684044,0.8474884353031342,47.96753985805583,1.3824167325437742,0.3807367951437843,12,0.08043861389160867,0.5195083618164134,-0.13239097595214133,-0.2044525146484304,0.28824615478516336,2,-0.012405947336526335,2.57899781352052,33.07435989379883,-1.8085580404170412,33.02743530273437,6.166935407379304,33.20172500610352,-0.012405947336526335
6757,2006-12-21,32.75930404663086,33.53689193725586,32.37050628662109,32.37050628662109,896566.0,-0.0061012419372682425,-4.999960753917067,-7.250035566936147,45.60268556398131,43.22937793616883,0.31481949080697547,0.5215303092021273,0.4096543540597253,-0.40778502481587964,7.290894687582064,1.1663856506347727,-0.2755006017575141,-0.4648761749267578,-1.1368789972826647,0.2071266474291491,-0.8008775861047113,-0.12887476374880436,0.9988682863187393,33.33355136855297,-16.052468069138556,0.33600141117795185,12,0.1943950653076172,0.6234092712402273,0.07876300811767578,-0.003353118896484375,1.173084259033196,3,-0.004297215013877476,-2.333342366267529,32.960403442382805,2.57899781352052,33.07435989379883,-1.8085580404170412,33.02743530273437,-0.004297215013877476
6758,2006-12-22,32.652050018310554,32.88666534423828,32.60512542724609,32.739192962646484,755293.0,-0.0032740020413021265,-2.111073641613458,-0.2241343785873149,21.120821814989498,40.34922121582567,0.3612849052852809,0.5408959286637085,0.5063878876723962,-0.28891842926169176,5.641935209794196,0.2815399169921946,-0.30152230553373727,-0.49872856140135724,-1.0721719808837094,0.07471485808099487,-0.7854502711425368,-0.21200685166017763,1.022862351859331,24.13813403279139,-21.473456385288205,0.2867217097411777,12,0.3016490936279226,0.7306632995605327,0.2513751983642507,0.10390090942382102,1.0457229614257741,4,-0.018887348956526995,-4.999960753917067,32.75930404663086,-2.333342366267529,32.960403442382805,2.57899781352052,33.07435989379883,-0.018887348956526995
6759,2006-12-26,32.745895385742195,32.82633590698242,32.511276245117195,32.511276245117195,580157.0,0.0028741033833714624,-1.6857114984390653,-2.69234810015781,26.923170458857356,38.845227828808326,0.21548912410806764,0.42724799968764415,0.39814140408919485,-0.3727353554677606,5.735105857473632,0.31505966186522727,-0.3234386888955072,-0.37840499877928835,-0.9760038191197609,0.21919382156118417,-0.6772044089495282,-0.07960558860904854,0.850752619414763,32.18396067516888,-10.779572547414702,0.298799410170237,12,0.20780372619628196,0.636817932128892,0.15920543670653586,0.010055541992180395,1.1931991577148366,1,-0.028249714007460347,-2.111073641613458,32.652050018310554,-4.999960753917067,32.75930404663086,-2.333342366267529,32.960403442382805,-0.028249714007460347
6760,2006-12-27,33.141395568847656,33.141395568847656,32.739192962646484,32.846446990966804,644006.0,0.012077855207393906,1.7272727272727273,1.2571377471383671,42.069022356618895,39.57197047715536,-0.16945767561692548,0.06407001984881333,-0.026478126267974744,-0.7553773371056991,6.137767776802407,0.4022026062011719,-0.33698763620328265,-0.0013391494751004984,-0.5755607897722683,0.5728824908220673,-0.2884499696236844,0.2857716706734834,0.3816839331971522,66.09214386399856,24.369875557121354,0.28711082014858447,12,-0.1876964569091797,0.2413177490234304,-0.22623968124389648,-0.38544464111328125,0.6569290161132884,2,-0.035396459732466634,-1.6857114984390653,32.745895385742195,-2.111073641613458,32.652050018310554,-4.999960753917067,32.75930404663086,-0.035396459732466634
6761,2006-12-28,32.94699859619141,33.134689331054695,32.83974456787109,33.04754638671875,411137.0,-0.0058656845712005135,1.146350942453425,-0.3408993908353545,40.13167254457141,39.839118827170985,0.032568282127016346,0.23515090769561908,0.13615640663488193,-0.54805169475528,6.071693031577439,0.3016510009765696,-0.35209247301665414,-0.17327995300292542,-0.7408679750193059,0.39430806901345505,-0.45707396401111566,0.11051405800526481,0.5069265129279685,49.42553170613741,9.266462307040477,0.28379401100819174,12,0.006700515747063207,0.4357147216796733,0.06535577774047141,-0.19104766845703836,1.0457229614257812,3,-0.02360129111767284,1.7272727272727273,33.141395568847656,-1.6857114984390653,32.745895385742195,-2.111073641613458,32.652050018310554,-0.02360129111767284
6762,2006-12-29,32.859851837158196,33.000621795654304,32.75930404663086,32.91347885131836,589257.0,-0.0026450591175637417,1.1176313058614107,0.5333485089916858,39.73941428457563,38.8083716804693,0.10324992729632498,0.2684855171617997,0.18965700509428274,-0.43829061772703426,5.5503307614805655,0.2413177490234446,-0.31246074077968444,-0.21752510070801634,-0.7210120010251231,0.2859617996090904,-0.46926855086657326,0.034218349450540586,0.5290681426112869,55.31898148708534,14.408933936834025,0.25174345015855365,12,0.09384727478028054,0.5228614807128906,0.3401970863342356,-0.10390090942382102,1.05242919921875,4,0.011831999789180925,1.146350942453425,32.94699859619141,1.7272727272727273,33.141395568847656,-1.6857114984390653,32.745895385742195,0.011831999789180925
6763,2007-01-03,32.71237945556641,33.26205444335937,32.53809356689453,32.94699859619141,1474933.0,-0.0044879198580262125,-1.4827577184719194,4.375017783467908,38.12508891734272,37.07499755295145,0.19445823090028824,0.4195165986293077,0.3036691083861598,-0.26069733842599874,5.7548159343531315,0.7239608764648366,-0.24833267626237898,-0.3536018371581946,-0.8799505898328732,0.17274691551648402,-0.6167762134955339,-0.09042746082085529,0.6154357026141639,26.785968335264617,-14.493731494350623,0.2631743763373381,1,0.2413196563720632,0.603300094604478,0.6569285392761159,0.043571472167961645,0.9652824401855327,2,0.03729502012395014,1.1176313058614107,32.859851837158196,1.146350942453425,32.94699859619141,1.7272727272727273,33.141395568847656,0.03729502012395014
6764,2007-01-04,32.8531494140625,32.98721694946289,32.42413330078125,32.77941131591797,1309493.0,0.004303262582512346,2.294108457933497,-0.31428850156087407,47.35099587329721,37.409592890473,0.029464422463064466,0.2359364732155882,0.12865592890102562,-0.37407522231183066,6.053526978653558,0.5630836486816406,-0.19884160735638545,-0.17797431945800923,-0.6597223481922825,0.303773709276264,-0.41884833382514586,0.06289969490912739,0.4172272118245104,51.2000582729363,5.925775832390173,0.24087401436713804,1,0.10054969787597656,0.3318157196044922,0.5798401832580566,-0.097198486328125,0.9384689331054688,3,0.02570905927552558,-1.4827577184719194,32.71237945556641,1.1176313058614107,32.859851837158196,1.146350942453425,32.94699859619141,0.02570905927552558
6765,2007-01-05,32.444244384765625,32.83974456787109,32.316879272460945,32.83974456787109,891494.0,-0.012446448410265543,1.6440710661857134,-5.363579927573623,40.056078222585136,37.902105559646564,0.37949592074520666,0.594548403631471,0.49202551709139897,0.06279803866783595,6.25017743139889,0.5362701416015554,-0.2360995778563364,-0.5355987548828125,-1.038586183261721,-0.03261132650390408,-0.7870924690722703,-0.28410504069335474,0.8178100585937429,13.47529180052574,-35.1230754472105,0.2514937141894551,1,0.48264122009277344,0.6569290161132812,0.9652838706970215,0.31170654296875,1.3473739624023438,4,0.0460744328320164,2.294108457933497,32.8531494140625,-1.4827577184719194,32.71237945556641,1.1176313058614107,32.859851837158196,0.0460744328320164
6766,2007-01-08,32.47776031494141,32.578311920166016,32.088966369628906,32.28336334228516,1268917.0,0.0010330316150475305,1.4745654815873108,-0.4915218271957495,37.97096907216514,37.05413706055588,0.3020847080049265,0.5106617585746775,0.41501799686937346,0.05772917268571831,6.681493967262307,0.4893455505371094,-0.28410619440335694,-0.4534833908080955,-0.9531190959247908,0.046152314308599784,-0.7033012433664467,-0.20366553824974432,0.7086801147460804,33.142775382254854,-14.732527852134893,0.24981785255834846,1,0.19775009155272727,0.5094566345214773,0.7859692573547292,0.27819061279296164,1.4278182983398366,0,0.0406605707171257,1.6440710661857134,32.444244384765625,2.294108457933497,32.8531494140625,-1.4827577184719194,32.71237945556641,0.0406605707171257
6767,2007-01-09,32.638641357421875,32.75930404663086,32.43083953857422,32.564903259277344,1030379.0,0.004953575644391028,1.0850687717938783,0.3793171114599686,37.790677476827504,38.90634324520455,0.13665882243544303,0.3096965160594607,0.2809868780221194,-0.0869667200608717,6.736097563355345,0.3284645080566406,-0.29949955871261125,-0.2570745468139677,-0.7320164468767345,0.21786735324879913,-0.49454549684534754,-0.01960359678258783,0.43805166625976,46.85709454405949,2.5843400807463865,0.2374709500313832,1,0.036869049072265625,0.3485755920410156,0.6250882148742676,0.1173095703125,1.1730880737304688,1,0.04148702715186414,1.4745654815873108,32.47776031494141,1.6440710661857134,32.444244384765625,2.294108457933497,32.8531494140625,0.04148702715186414
6768,2007-01-10,32.53809356689453,32.59842300415039,32.336990356445305,32.410728454589844,1450169.0,-0.0030806365199536057,1.1081239041496773,1.7272633212622865,39.03910370119733,40.25255804990899,0.24511881653383938,0.3706453103158225,0.3967486480646727,0.015217452024728573,7.137023841948459,0.3016510009765696,-0.2838407476116913,-0.32041873931884624,-0.7843436109399775,0.14350613230228504,-0.5523811751294119,-0.0884563035082806,0.439826791381833,50.00021234037313,6.924810861886279,0.23196243581056517,1,0.13741683959960938,0.3988475799560547,0.7256360054016113,0.21785736083984375,1.0055007934570241,2,0.04223318943555321,1.0850687717938783,32.638641357421875,1.4745654815873108,32.47776031494141,1.6440710661857134,32.444244384765625,0.04223318943555321
6769,2007-01-11,32.799522399902344,32.859851837158196,32.578311920166016,32.645347595214844,1122572.0,0.008034546721993552,1.0488021541793286,1.2104947885467834,44.38355267363374,40.50972808513286,-0.008831806770103867,0.08006063157365162,0.15885557494142688,-0.24410849832906933,7.495638865141347,0.32175827026366477,-0.2830179048183865,-0.037874412536623936,-0.469489735520348,0.39374091044710013,-0.2536820740284824,0.17793324895523455,0.08950255950927755,92.17400770970428,49.339698514097165,0.21580766149186173,1,-0.12401199340820312,0.12066078186035156,0.46420717239379883,-0.04357147216796875,1.1261634826660156,3,0.026772935445310564,1.1081239041496773,32.53809356689453,1.0850687717938783,32.638641357421875,1.4745654815873108,32.47776031494141,0.026772935445310564
6770,2007-01-12,32.920181274414055,33.094470977783196,32.71237945556641,32.806224822998054,1057530.0,0.003678677788066631,-1.5333670565918682,0.7391379651622197,49.18028453704422,41.51512941762984,-0.18346296584169153,-0.0461312643326508,0.06750969761628767,-0.3589446299602983,7.765437298782227,0.38209152221678266,-0.22507029693403524,0.08479557037352947,-0.3447764892411769,0.5143676299882358,-0.12999045943382015,0.2995816001808791,-0.8312149047851491,82.66644409625653,38.8092069468358,0.2147860298073525,1,-0.24467086791991477,1.9073486399179274e-06,0.3435482978820872,-0.1642303466796804,0.9920997619628906,4,0.026471211245461923,1.0488021541793286,32.799522399902344,1.1081239041496773,32.53809356689453,1.0850687717938783,32.638641357421875,0.026471211245461923
6771,2007-01-16,32.69226837158203,32.766006469726555,32.37050628662109,32.578311920166016,1938432.0,-0.006923197078782861,2.0256372842282007,1.0000000000001248,48.64860292319497,42.50503926636533,0.005047316699034354,0.17268516228546105,0.3289585545599323,-0.12208680188393828,8.067654839382667,0.5496749877929688,-0.18791034158415698,-0.13172168731689737,-0.5639065407836554,0.3004631661498607,-0.34781411405027285,0.0843707394164781,-0.5831919097900382,46.902588017264456,1.6433645753025914,0.216092426733379,1,-0.016757965087890625,0.21115684509277344,0.5714612007141113,0.06368255615234375,0.7909965515136648,1,0.033627216168993446,-1.5333670565918682,32.920181274414055,1.0488021541793286,32.799522399902344,1.1081239041496773,32.53809356689453,0.033627216168993446
6772,2007-01-17,32.49787139892578,32.71237945556641,32.343692779541016,32.52468490600586,1989750.0,-0.00594626749195637,-1.199993171187004,-0.23529608676731498,46.99735373085299,43.49084646786647,0.15946723401105345,0.3424012621712791,0.5553240102470909,0.08000146057915458,7.8620335776797585,0.36868667602539773,-0.21214929185573794,-0.29930515289306925,-0.7429819562799977,0.14437165049385925,-0.52114355458653,-0.07746675119960855,-0.3690870468139664,21.23896479309553,-25.589318134120216,0.22183840169346353,1,0.09384727478027344,0.40555381774902344,0.7323412895202637,0.2915964126586914,0.603302001953125,2,0.04331690519281217,2.0256372842282007,32.69226837158203,-1.5333670565918682,32.920181274414055,1.0488021541793286,32.799522399902344,0.04331690519281217
6773,2007-01-18,32.46435546875,32.799522399902344,32.350399017333984,32.665454864501946,1291741.0,-0.0010313269372125289,-1.0937552795141514,7.499928866125784,44.385034874803495,43.161295245811615,0.1722109001135408,0.33501951759217263,0.6208619526087062,0.12333956541900903,7.574063130203303,0.4491233825683594,-0.22026281418171578,-0.29595260620116903,-0.7202062499450932,0.12830103754275513,-0.5080794280731311,-0.08382578432920695,-0.3162573841247607,16.071682620978546,-31.261964074556136,0.212126821871961,1,0.1273632049560547,0.3485736846923828,0.7005000114440918,0.49269580841064453,0.395496368408196,3,0.04150317919292501,-1.199993171187004,32.49787139892578,2.0256372842282007,32.69226837158203,-1.5333670565918682,32.920181274414055,0.04150317919292501
6774,2007-01-19,32.766006469726555,32.81292724609375,32.46435546875,32.531387329101555,1510288.0,0.009291760043316444,1.1224565641548836,-1.1666824743441806,42.22217304293641,43.40197244807287,-0.15991840383250633,0.013469287080170034,0.36015266381827615,-0.1649229173601796,7.494256075947598,0.34857177734375,-0.21509948403377166,0.018769836425775566,-0.3865153125057077,0.42405498535725883,-0.18387273803996607,0.2214124108915172,-0.5989809272381592,56.2501270247745,10.822954556983824,0.20264257446574163,1,-0.1742877960205007,0.04692268371582742,0.3703598976135325,0.19104480743408914,-0.8848438262939418,4,0.023731542974070763,-1.0937552795141514,32.46435546875,-1.199993171187004,32.49787139892578,2.0256372842282007,32.69226837158203,0.023731542974070763
6775,2007-01-22,32.37050628662109,32.745895385742195,32.176109313964844,32.739192962646484,1205366.0,-0.012070442074498255,1.9824585924941607,-1.5714262486993018,38.974266186504096,43.513449905221634,0.2503489104907075,0.37264030539365933,0.7900336344783128,0.2444777226713697,7.521949822114424,0.5898971557617116,-0.20381978002367873,-0.34153766632081073,-0.7494493900706445,0.06637405742902303,-0.5454935281957276,-0.13758180444589385,0.7239646911621094,30.526303178424406,-13.800456849792845,0.20395586187491574,1,0.2647838592529368,0.44242286682129617,0.7842946052551341,0.5865449905395579,-0.33516693115233664,0,0.048043103872923876,1.1224565641548836,32.766006469726555,-1.0937552795141514,32.46435546875,-1.199993171187004,32.49787139892578,0.048043103872923876
6776,2007-01-23,32.551498413085945,32.65875244140625,32.357101440429695,32.357101440429695,2099396.0,0.005591266471469014,-2.103453689167902,-0.5272687767074571,44.30693383103869,44.237478389022876,0.09042574879046583,0.16805984762739712,0.6311071535422812,0.07344201063877875,7.976618924055404,0.3016510009765554,-0.22528597766334713,-0.14010028839110333,-0.5364239590104702,0.2562233822282636,-0.3382621237007868,0.05806154691858012,0.5246053314208865,58.94763325306512,15.349904392771407,0.1981618353096833,1,0.08379173278807883,0.2614307403564382,0.6049780845642019,0.4055528640746999,-0.3217620849609446,1,0.04180399335300522,1.9824585924941607,32.37050628662109,1.1224565641548836,32.766006469726555,-1.0937552795141514,32.46435546875,0.04180399335300522
6777,2007-01-24,32.6185302734375,32.71908187866211,32.38391494750977,32.611827850341804,2030923.0,0.002059255752251632,2.225773290500161,0.034478021977985426,48.21423905185238,45.25693787242899,0.02261984397858896,0.09480133527462442,0.5715993173556271,0.015251969678047317,7.548034938666912,0.33516693115233664,-0.1917797882108232,-0.06602973937988565,-0.4622907552043358,0.3302312764445645,-0.26416024729211074,0.13210076853233943,0.4395735824584932,69.47369682157448,22.768330380609996,0.19813050791222406,1,0.016759872436523438,0.1943988800048828,0.5228633880615234,0.33852100372314453,-0.992095947265625,2,0.026510533810359282,-2.103453689167902,32.551498413085945,1.9824585924941607,32.37050628662109,1.1224565641548836,32.766006469726555,0.026510533810359282
6778,2007-01-25,32.03533935546875,32.672157287597656,31.97500991821289,32.60512542724609,2125950.0,-0.017879129227464485,-1.0194147936970983,-85.01195219132413,36.68117930061026,44.40111860875971,0.5889272772217566,0.6634355824789324,1.1485612931567886,0.6022707031756198,7.397020065894619,0.6971473693847656,-0.16834644270727495,-0.6183851242065401,-1.1098431537360298,-0.12692709467705043,-0.8641141389712885,-0.3726561094417917,1.00512460958862,7.199927158498555,-37.32844819158373,0.24572901476474557,1,0.4994010925292969,0.720611572265625,1.1445980072021484,0.9217119216918945,-0.7306652069091797,3,0.03327057140189793,2.225773290500161,32.6185302734375,-2.103453689167902,32.551498413085945,1.9824585924941607,32.37050628662109,0.03327057140189793
6779,2007-01-26,31.82083320617676,32.162704467773445,31.72028160095215,31.995119094848636,1771351.0,-0.006695922490840389,-1.3571428571428503,0.3058795174269952,39.160820608193475,43.287844838887416,0.7263950482609154,0.8485927886599818,1.3401708329941506,0.8127600590297384,7.238168817984541,0.44242286682129617,-0.1624121059128143,-0.7866381645202587,-1.400460978143304,-0.172815350897217,-1.0935495713317813,-0.4797267577087361,1.1770125970068328,9.804041903083128,-37.05565139049112,0.3069114068115211,1,0.44577121734618785,0.8077535629272425,1.498198509216305,1.1362180709838832,-0.1809921264648473,4,0.032652150377374456,-1.0194147936970983,32.03533935546875,2.225773290500161,32.6185302734375,-2.103453689167902,32.551498413085945,0.032652150377374456
6780,2007-01-29,31.96830749511719,32.176109313964844,31.58621406555176,31.58621406555176,1646787.0,0.004634520032360534,-2.087701607871112,-2.1923371563649097,41.47983550436426,42.49131512568401,0.4801956694733853,0.6416239483026054,1.1690966245963743,0.6606943288145679,7.857614429288184,0.5898952484130824,-0.1513123708991344,-0.5805094718933042,-1.2036333930026153,0.042614449216003436,-0.8920714324479597,-0.2689475113386486,0.9528844559325158,33.72798001175196,-14.252678512843381,0.3115619605546545,1,0.23126316070556285,0.5932455062866175,1.34234523773193,1.01220607757568,-0.3820934295654297,0,-0.0027259763970265416,-1.3571428571428503,31.82083320617676,-1.0194147936970983,32.03533935546875,2.225773290500161,32.6185302734375,-0.0027259763970265416
6781,2007-01-30,32.16940689086914,32.25654983520508,31.98841667175293,32.10907745361328,1782391.0,0.006290586255861763,1.2857258995496155,0.15789184683043225,42.25661989847301,41.96456692208623,0.22029500245019307,0.3997792979225778,0.9393322289150916,0.4577317841799555,8.426835557709223,0.2882423400878871,-0.17041141233799095,-0.34053049087524556,-0.9560349400583092,0.2749739583078181,-0.6482827154667774,-0.03277826628371372,0.6449868293407306,51.47933576788565,3.2178981745976856,0.3077522245915311,1,0.03016376495361328,0.39214611053466797,1.1412458419799805,0.8781404495239258,-0.18099021911621094,1,-0.0041675476285651936,-2.087701607871112,31.96830749511719,-1.3571428571428503,31.82083320617676,-1.0194147936970983,32.03533935546875,-0.0041675476285651936
6782,2007-01-31,33.24864959716797,33.516780853271484,31.981712341308594,32.042041778564446,3086812.0,0.03354872876456905,-1.313127451966603,20.00031615554865,58.8628904172032,43.57321753790842,-0.8283611709880603,-0.6839064225020266,-0.16051550723009456,-0.6101600596983445,8.450520150732101,1.5350685119628906,-0.18988034824356248,0.7192723274230985,0.03636605670580906,1.402178598140388,0.37781919206445735,1.0607254627817397,-1.6624355316162074,86.11126754023272,36.49715019497342,0.34145313535864447,1,-0.6971521377563477,-0.6870965957641602,0.011727333068847656,-0.20110225677490234,-1.2870464324951172,2,-0.030645252706135717,1.2857258995496155,32.16940689086914,-2.087701607871112,31.96830749511719,-1.3571428571428503,31.82083320617676,-0.030645252706135717
6783,2007-02-01,33.932388305664055,34.019535064697266,33.329086303710945,33.37601089477539,2585272.0,0.0205644053752585,-1.1237173883710125,0.4611087399819708,62.783665092028926,45.85782776558536,-1.4326149267413513,-1.3402753803095564,-0.8532329866802755,-1.2703222229463265,9.334001310857953,0.7708854675292969,-0.17389634566085732,1.342010593414301,0.4157000036399623,2.268321183188643,0.8788552985271281,1.8051658883014738,-2.3075629043579013,96.41860818758343,50.032197024293595,0.46315529488717105,2,-1.1295137405395437,-1.1295137405395437,-0.7641820907592702,-0.884840965270989,-1.6289138793945241,3,-0.06795731437233576,-1.313127451966603,33.24864959716797,1.2857258995496155,32.16940689086914,-2.087701607871112,31.96830749511719,-0.06795731437233576
6784,2007-02-02,33.69777297973633,34.13349151611328,33.55030059814453,33.98601531982422,2502925.0,-0.006914200197590148,-1.0000130822415112,-0.5180698109714775,58.5546117625336,48.03342171847753,-1.1755506840414682,-1.0952949011686215,-0.6266180138222808,-1.0157170371920046,10.083083168980291,0.58319091796875,-0.1401782828763274,1.0651640892028809,0.01913404241174277,2.1111941359940225,0.5421490658073083,1.5881791125984535,-1.977159191894529,82.89473585686932,39.39980932897809,0.5230150233955707,2,-0.8379201889038086,-0.8379201889038086,-0.529566764831543,-0.6502256393432617,-2.21881103515625,4,-0.07101652778703849,-1.1237173883710125,33.932388305664055,-1.313127451966603,33.24864959716797,1.2857258995496155,32.16940689086914,-0.07101652778703849
6785,2007-02-05,33.93909454345703,34.08656692504883,33.563705444335945,33.69777297973633,1596215.0,0.007161350510189957,-1.0526240911711924,-0.837217612260293,63.676506893738164,50.185596503221916,-1.3085798702013989,-1.2847539446891432,-0.8717879516432561,-1.2337299859393767,10.649865170900219,0.5228614807128835,-0.08497591556243833,1.2317431449890108,0.03904215862350924,2.4244441313545124,0.6353926518062565,1.8280936381717652,-2.0737080919189417,90.96575638743715,45.92309902935635,0.5963504931827514,2,-1.0792417526245117,-1.0792417526245117,-0.7708883285522461,-0.8915472030639648,-2.2322177886962855,0,-0.06774645860988004,-1.0000130822415112,33.69777297973633,-1.1237173883710125,33.932388305664055,-1.313127451966603,33.24864959716797,-0.06774645860988004
6786,2007-02-06,33.798324584960945,34.019535064697266,33.60392379760742,34.006126403808594,1679159.0,-0.004147722866201908,2.5428590010405827,-0.8610992554654232,64.43456375696857,51.987854803790384,-1.0866176462588157,-1.0961797045717887,-0.7478188240347166,-1.0721599578973908,10.791541286511919,0.41561126708984375,-0.04508035651039677,1.0249449729919533,-0.25710603446001556,2.3069959804439186,0.38391946926596887,1.6659704767179377,-1.7968518295483449,84.4237301356558,34.86765585752032,0.6410255037259831,2,-0.9384717941284251,-0.9384717941284251,-0.6301183700561594,-0.7507772445678782,-1.7965011596679759,1,-0.06545030105999672,-1.0526240911711924,33.93909454345703,-1.0000130822415112,33.69777297973633,-1.1237173883710125,33.932388305664055,-0.06545030105999672
6787,2007-02-07,33.992721557617195,34.046348571777344,33.61733245849609,33.74469757080078,1421378.0,0.005751674825406949,1.4151008224708885,-1.1935602305687867,66.37933642453541,55.287650039782065,-1.1908128974910355,-1.2479121229871808,-0.9679091995912117,-1.247412232468271,11.395314622647586,0.4290161132812571,0.047907830064623624,1.1516379356384334,-0.23888063146003446,2.5421565027369013,0.4563786520891995,1.8468972191876674,-1.8633276765625553,82.50011855645731,27.522575658813977,0.6952592835492338,2,-1.132868766784675,-1.132868766784675,-0.8245153427124094,-0.9451742172241282,-2.1517791748046946,2,-0.05896276596938543,2.5428590010405827,33.798324584960945,-1.0526240911711924,33.93909454345703,-1.0000130822415112,33.69777297973633,-0.05896276596938543
6788,2007-02-08,33.912281036376946,33.992721557617195,33.73128890991211,33.992721557617195,876874.0,-0.0023664042640393346,5.500023711290345,-0.3243255713802812,62.89594799202097,57.9248864157629,-0.9120398043764126,-1.1164850919850835,-0.9124654586419538,-1.1466019366996605,11.838931558310485,0.26143264770508523,0.11699386100526965,1.0024880409240637,-0.45898672418106656,2.4639628060291976,0.27175065837149504,1.7332254234766324,-1.6626412972187907,62.06894296179889,6.952785333523963,0.7307373825525664,2,-1.0524282455444265,-1.0524282455444265,-0.7440748214721609,-0.8647336959838796,-1.8032035827636648,3,-0.05752128173305848,1.4151008224708885,33.992721557617195,2.5428590010405827,33.798324584960945,-1.0526240911711924,33.93909454345703,-0.05752128173305848
6789,2007-02-09,33.677661895751946,34.113380432128906,33.516780853271484,34.019535064697266,1331423.0,-0.006918412252284956,1.2531731281785308,4.250011855644996,65.25824711144045,60.566932149882476,-0.43173161640733326,-0.8566243629368486,-0.6788558648117089,-0.8940549281951249,12.736129138432522,0.5965995788574219,0.16867707990892455,0.7239619255065861,-0.7758255624593176,2.2237494134724898,-0.02593181847636572,1.473855669489538,-1.3149910499764843,26.966335240895255,-29.968943941958322,0.7498937439829512,2,-0.6200599670410085,-0.8178091049194265,-0.5429725646972585,-0.6301145553588796,-1.5350685119628906,4,-0.04080412333065653,5.500023711290345,33.912281036376946,1.4151008224708885,33.992721557617195,2.5428590010405827,33.798324584960945,-0.04080412333065653
6790,2007-02-12,33.79161834716797,33.8653564453125,33.60392379760742,33.751399993896484,1082144.0,0.0033837399926626155,1.7857244476962786,-0.11764115152867419,64.70589565775958,63.06129612313654,-0.29038993783952805,-0.95068988878635,-0.776310866146467,-0.994269457747734,13.511047446549219,0.2614326477050781,0.3219430623747357,0.794346523284915,-0.7512744892163923,2.3399675357862257,0.02153601703425778,1.5671570295355721,-1.3226982611722349,46.0673295182071,-10.174971785719329,0.7728105062506546,2,-0.7340164184570312,-0.9317655563354492,-0.7222862243652344,-0.7440710067749023,-1.1127548217773438,0,-0.06843875835800894,1.2531731281785308,33.677661895751946,5.500023711290345,33.912281036376946,1.4151008224708885,33.992721557617195,-0.06843875835800894
6791,2007-02-13,33.79161834716797,33.99942398071289,33.69777297973633,33.918983459472656,1102284.0,0.0,1.0930097138773458,-3.16684055771602,64.13572999991729,63.647167187882545,-0.040320128910423136,-0.9108038510471061,-0.7795667337876893,-0.9730026767977833,14.366783167428377,0.3016510009765625,0.4956908970290428,0.7393790245056167,-0.8384286662345701,2.3171867152458034,-0.04952482086447674,1.52828286987571,-1.2228239753651806,46.0673295182071,-8.150109749956734,0.7889038453700935,2,-0.060329437255859375,-0.9317655563354492,-0.7775888442993164,-0.7440710067749023,-1.146270751953125,1,-0.06169404409664625,1.7857244476962786,33.79161834716797,1.2531731281785308,33.677661895751946,5.500023711290345,33.912281036376946,-0.06169404409664625
6792,2007-02-14,33.90557861328125,33.96590805053711,33.69777297973633,33.90557861328125,1819089.0,0.003372441797326209,3.4445147012330066,-0.0,75.40988279585835,65.05008026608583,-0.057323508796052636,-0.963282877129366,-0.9058987089386576,-1.0678145003448662,15.213557122124739,0.26813507080078125,0.6723070686190624,0.7829539299011259,-0.8161773103950551,2.382085170197307,-0.016611690246961075,1.5825195500492129,-1.2429024128198307,65.1689632021484,4.7974096274322875,0.7995656201480901,2,-0.08044242858886719,-1.0457258224487305,-1.0742149353027344,-0.9217138290405273,-1.1864967346191406,2,-0.056148730263596125,1.0930097138773458,33.79161834716797,1.7857244476962786,33.79161834716797,1.2531731281785308,33.677661895751946,-0.056148730263596125
6793,2007-02-15,33.811729431152344,34.053050994873054,33.590518951416016,33.818431854248054,1605763.0,-0.0027679569547928162,-1.059710366501072,-100.0,77.96607535654095,67.20690955430887,0.019679838382728576,-0.8045667687923697,-0.8006989093397365,-0.9476758992364225,16.20316824744687,0.46253204345703836,0.8471732067607647,0.6217360496520996,-0.9741517318055486,2.217623831109748,-0.1762078410767245,1.4196799403809237,-1.0608043117518093,49.438281274976816,-16.613849481462267,0.7979438907288243,2,0.0033512115478515625,-0.9518766403198242,-0.9803657531738281,-0.8278646469116211,-1.1127586364746165,3,-0.05828708207170452,3.4445147012330066,33.90557861328125,1.0930097138773458,33.79161834716797,1.7857244476962786,33.79161834716797,-0.05828708207170452
6794,2007-02-16,33.543594360351555,33.717884063720696,33.44974899291992,33.664257049560554,1345893.0,-0.007930238272690793,1.3529214855976877,18.002845759800906,71.402509308323,68.06535426704052,0.29462800770924247,-0.5008697013535297,-0.543760346377347,-0.6491920157467916,17.1411203085881,0.3619804382324219,0.8727117471961208,0.31472158432006125,-1.2755522224112426,1.9049953910513686,-0.48041531904559065,1.1098584876857132,-0.7097152571482539,15.55528858313385,-52.330753786820544,0.7951369033656536,2,0.23797035217285867,-0.6837415695190359,-0.7373685836791921,-0.5597295761108327,-0.9183578491210866,4,-0.04276574809865541,-1.059710366501072,33.811729431152344,3.4445147012330066,33.90557861328125,1.0930097138773458,33.79161834716797,-0.04276574809865541
6795,2007-02-20,33.92568588256836,33.94579696655273,33.41623306274414,33.516780853271484,1202979.0,0.011390893835409477,1.358191207447213,-3.388827416141993,72.74302639664712,68.98851678256034,-0.1000912163436567,-0.8015743642491913,-0.9302459291435241,-1.0042916191057145,17.668073204305713,0.5295639038085866,0.8311330243918746,0.6190541267394991,-0.9463909926267249,2.1844992461057195,-0.16366843294360933,1.4017766864226076,-1.0138300345904625,79.99976039008405,9.623704854602295,0.7827225596831109,2,-0.16087913513183594,-1.0658330917358398,-1.1278390884399414,-0.9418210983276367,-1.5149574279785156,1,-0.0525587752286385,1.3529214855976877,33.543594360351555,-1.059710366501072,33.811729431152344,3.4445147012330066,33.90557861328125,-0.0525587752286385
6796,2007-02-21,33.912281036376946,34.09326934814453,33.53018951416016,33.53018951416016,1951709.0,-0.00039512380789630264,-1.9473558100297241,0.9344260765728438,61.87048887032898,68.48753372098186,-0.07690957496140527,-0.7177978552241271,-0.9208332884344159,-0.9679801278449105,18.328923332641693,0.5630798339843679,0.8282074005228495,0.5376101493835392,-1.0078031471756717,2.0830234459427466,-0.23509649889606266,1.3103167976631411,-0.9271270483109291,73.26756103470126,4.680237574094917,0.7727066482796039,2,-0.14747428894042258,-1.0524282455444265,-1.114434242248528,-0.9284162521362234,-1.226715087890618,2,-0.03637082122736779,1.358191207447213,33.92568588256836,1.3529214855976877,33.543594360351555,-1.059710366501072,33.811729431152344,-0.03637082122736779
6797,2007-02-22,33.483264923095696,34.07315826416016,33.44304656982422,34.03293991088867,1810138.0,-0.012650759552890412,-1.0000000000000226,-1.4385950900033668,41.160996220703794,66.0725390797244,0.30423376811603475,-0.23260194872957385,-0.49763532126780774,-0.5235641356741141,19.099057970127138,0.6301116943359446,0.7663107978251773,0.06535730361937908,-1.4388187399764973,1.5695333472152555,-0.6867307181785591,0.8174453254173173,-0.4292106833468452,9.900778111458768,-52.88722135412774,0.7520880217979374,2,0.2815418243408274,-0.6234121322631765,-0.6937971115112234,-0.49940013885497336,-0.7641830444335866,3,-0.02502495888036549,-1.9473558100297241,33.912281036376946,1.358191207447213,33.92568588256836,1.3529214855976877,33.543594360351555,-0.02502495888036549
6798,2007-02-23,33.101173400878906,33.51007843017578,33.067657470703125,33.483264923095696,2114762.0,-0.011411417706558069,1.0307649206363103,0.6951226282842925,38.90275694415876,63.144151283359754,0.6248831831592199,0.2460483526436832,-0.12376087178088824,-0.12674681116509134,18.69382862522678,0.44242095947265625,0.6982325274301786,-0.3700259208679171,-1.7372449121497837,0.9971930704139496,-1.0536354165088468,0.3135835747730127,1.032318115234375,3.2678960640933132,-54.623086262831194,0.6836094956409328,2,0.4792900085449219,-0.24132061004638672,-0.35360145568847656,-0.1173086166381836,-0.5228614807128906,4,-0.011543141313735128,-1.0000000000000226,33.483264923095696,-1.9473558100297241,33.912281036376946,1.358191207447213,33.92568588256836,-0.011543141313735128
6799,2007-02-26,32.859851837158196,33.288867950439446,32.786117553710945,33.228538513183594,1613073.0,-0.007290423236606558,1.0547868318275027,0.9649171849885053,29.92519764935294,59.27962928242568,0.8247277045439034,0.5999620883850199,0.10831504193227204,0.13264921974799648,17.81547448511627,0.5027503967285014,0.5894149387171197,-0.6632984161376996,-1.8308578458247737,0.5042610135493746,-1.2470781309812367,-0.0795187012941625,1.2523229980468855,5.640835575580712,-46.080836446897564,0.5837797148435367,2,0.5798416137695384,9.536743235116774e-07,-0.15752792358397727,0.12401294708252664,0.04022216796875,0,-0.004895975894162241,1.0307649206363103,33.101173400878906,-1.0000000000000226,33.483264923095696,-1.9473558100297241,33.912281036376946,-0.004895975894162241
6800,2007-02-27,31.881162643432614,32.739192962646484,31.59291839599609,32.65875244140625,2444149.0,-0.029783737266242727,1.4428560105197128,2.109080280189107,22.81371289471919,54.688294048514784,1.6806589321617444,1.6567292321309246,1.0746234285289198,1.1250827030343835,17.367430083483214,1.2669334411621058,0.47738037488587537,-1.6376303672790549,-2.8300082613535515,-0.4452524732045582,-2.233819314316303,-1.0414414202418065,2.1779699005127036,11.528151565637131,-34.5674554534923,0.5961889470372467,2,0.9619312286376989,0.9786901473999059,0.8211612701416051,1.102702140808109,1.1194591522216903,1,0.023338981583569396,1.0547868318275027,32.859851837158196,1.0307649206363103,33.101173400878906,-1.0000000000000226,33.483264923095696,0.023338981583569396
6801,2007-02-28,32.03533935546875,32.28336334228516,31.73368835449219,31.82753562927246,3971443.0,0.004835981477855356,-1.7796580743170605,-0.26724080837713676,21.923100915001726,48.74531828397516,1.3981894559621182,1.5726227134711763,0.9108988698825868,0.9878270216369387,17.13498873613179,0.5496749877929723,0.3670261658223808,-1.476750278472899,-2.702120434573601,-0.251380122372197,-2.0894353565232535,-0.8640652004225444,1.8758203395996134,17.837829524131845,-22.675776718411814,0.6126850780503511,2,0.8077545166015625,0.8245134353637695,0.6887702941894531,0.9485254287719727,0.9116592407226634,2,0.01171796855203322,1.4428560105197128,31.881162643432614,1.0547868318275027,32.859851837158196,1.0307649206363103,33.101173400878906,0.01171796855203322
6802,2007-03-01,32.229736328125,32.336990356445305,31.46555519104004,31.706876754760746,2202330.0,0.006068203944999295,1.3636382448725408,2.5161222223241895,26.62943150050576,43.041246744415695,1.051669274956332,1.36812172221628,0.7053422624414196,0.8130446985292679,18.210675249372304,0.8714351654052663,0.24751808843580392,-1.231407642364502,-2.5812924115533207,0.11847712682431677,-1.9063500269589113,-0.5564652577700926,1.5423288889990303,37.3769846415634,-0.39307911664594286,0.6749423845944091,3,0.5496759414672852,0.5697870254516602,0.4943733215332031,0.7574796676635671,0.44242095947265625,3,0.014143138365160901,-1.7796580743170605,32.03533935546875,1.4428560105197128,31.881162643432614,1.0547868318275027,32.859851837158196,0.014143138365160901
6803,2007-03-02,31.626434326171875,32.19622039794922,31.626434326171875,32.10907745361328,1908447.0,-0.01871880042117069,-1.361107159229225,-0.9230836576940117,24.15542781339846,37.79157102275742,1.4666188458342475,1.8865332211058643,1.2848415776017248,1.4204504857958256,18.57430173552546,0.603302001953125,0.10618444596686061,-1.719411945343019,-3.277657537476017,-0.16116635321002448,-2.4985347414095145,-0.9402891492765235,1.9611100888654391,8.823452493407054,-29.061002815613932,0.7791227960664975,3,1.1529779434204102,1.1730890274047852,1.0976753234863281,1.3808917999267578,0.8111076354980469,4,0.03454855331528894,1.3636382448725408,32.229736328125,-1.7796580743170605,32.03533935546875,1.4428560105197128,31.881162643432614,0.03454855331528894
6804,2007-03-05,31.30467414855957,31.740392684936523,31.284563064575195,31.49236869812012,2332563.0,-0.010173773441985445,-2.9999665255159256,0.3888888888888962,20.22476066770541,31.956208163986116,1.6063099330057895,2.1289693003154753,1.584188164912419,1.7430936670722446,18.948012465711265,0.4558296203613281,-0.11007946176722072,-1.9215171813964815,-3.715647929576903,-0.1273864332160599,-2.8185825554866923,-1.0244518073062707,2.1131111285579607,1.3825567596981558,-34.00172224575584,0.8970653740902099,3,1.384242057800293,1.404353141784668,1.3406715393066406,1.8802909851074219,0.6770381927490234,0,0.040685226926888474,-1.361107159229225,31.626434326171875,1.3636382448725408,32.229736328125,-1.7796580743170605,32.03533935546875,0.040685226926888474
6805,2007-03-06,31.639841079711914,31.65995216369629,31.197420120239254,31.4521484375,1927542.0,0.010706609804075118,3.058815160720743,-0.9999898380179881,26.151578710607396,27.987440368461495,1.0200680695658804,1.6998692304499343,1.228527441539228,1.403489444934884,19.378597859150045,0.4625320434570348,-0.3367749659729853,-1.4713875770568876,-3.3650749976337835,0.42229984352000827,-2.4182312873453355,-0.5245438667684397,1.5646219761513862,38.82349199866813,4.592654478813245,0.9468437102884479,3,0.995448112487793,1.0256147384643555,0.8077545166015625,1.417759895324707,0.6234111785888672,1,0.039830570647939156,-2.9999665255159256,31.30467414855957,-1.361107159229225,31.626434326171875,1.3636382448725408,32.229736328125,0.039830570647939156
6806,2007-03-07,31.58621406555176,31.787315368652344,31.49236869812012,31.50577545166016,1889203.0,-0.0016949204651517391,-4.500062243246542,0.4285656216655658,23.945747831374646,26.074634991869363,0.7923697110873142,1.6646190813875812,1.2642886943776155,1.457459843538313,19.70889023455284,0.294946670532223,-0.5359043139108906,-1.414409065246577,-3.3955115899681196,0.566693459474962,-2.404960327607345,-0.4238578028858093,1.3774038380366527,34.117593892844305,3.6432379827438766,0.9905512623607703,3,0.7675352096557582,1.0792417526245082,0.7943477630615199,1.4043531417846644,0.7172603607177699,2,0.04477927386825087,3.058815160720743,31.639841079711914,-2.9999665255159256,31.30467414855957,-1.361107159229225,31.626434326171875,0.04477927386825087
6807,2007-03-08,31.98841667175293,32.209625244140625,31.78061294555664,31.92138290405273,2239475.0,0.012733485734202521,-1.4615300432824632,0.8333530932113405,30.845069124313213,25.17933634521986,0.17413584930657322,1.1642517285787335,0.8550086294357726,1.0575147611657485,19.636426002526235,0.6234111785888636,-0.7833258453527421,-0.9119912147521987,-2.8845441951566997,1.0605617656523023,-1.8982677049544492,0.07428527545005181,0.7632574978335853,78.14587506383242,48.0019745642186,0.9862764902022513,3,0.2547273635864187,0.6770391464233398,0.39214515686035156,1.002150535583496,0.7842922210693359,3,0.029966532394363643,-4.500062243246542,31.58621406555176,3.058815160720743,31.639841079711914,-2.9999665255159256,31.30467414855957,0.029966532394363643
6808,2007-03-09,31.96160316467285,32.26995849609375,31.80742645263672,32.10907745361328,1288310.0,-0.0008382255162930896,-1.0294160721384187,-2.1999999999998834,32.492585798929085,25.46460169517276,0.02492276832749596,1.093496424154182,0.8777448275152224,1.0738228320896894,19.509444842254002,0.46253204345703125,-0.9827158092560069,-0.8412708282470689,-2.795984150274684,1.1134424937805463,-1.8186274892608765,0.1360858327667387,0.6035605189919906,71.24994887243727,37.63886859461954,0.9773566610138075,3,0.006703376770019531,0.703852653503418,0.5949220657348633,1.0289640426635742,1.025613784790039,4,0.02223149193311369,-1.4615300432824632,31.98841667175293,-4.500062243246542,31.58621406555176,3.058815160720743,31.639841079711914,0.02223149193311369
6809,2007-03-12,32.30347442626953,32.37050628662109,31.84764671325684,31.874460220336914,1231174.0,0.01069631144080252,-1.1666594215212311,-2.9090779756592817,31.88622971293337,26.472659119418783,-0.45166806569278606,0.6781657944944826,0.5326593860168529,0.7209727323330952,19.84151963078252,0.5228595733642472,-1.0890294869304995,-0.4306901931762681,-2.3522587030358224,1.4908783166832862,-1.3914744481060453,0.530094061753509,0.0975600297842405,94.28585365060583,63.793822043178196,0.960784254929778,3,-0.5195112228393626,0.3619813919067383,0.49940013885498047,0.6870927810668945,0.5295639038085938,0,0.004150251258773663,-1.0294160721384187,31.96160316467285,-1.4615300432824632,31.98841667175293,-4.500062243246542,31.58621406555176,0.004150251258773663
6810,2007-03-13,31.478961944580078,32.223033905029304,31.418630599975586,32.10907745361328,1796414.0,-0.02552395667442353,-1.1428520618661653,-1.4687520840094785,26.996190314079143,27.03633571931627,0.3461989713167597,1.3918997852277997,1.331560407606041,1.5201814410543761,20.428103150409004,0.8848438262939453,-1.1902162336029214,-1.1395698547363295,-3.0715133917119317,0.7923736822392726,-2.105541623224134,-0.17359808624852846,0.8915443420410085,6.338153757987612,-17.968804540940475,0.9659717684878012,3,0.30500125885009055,1.176438331604004,1.3808908462524414,1.5116052627563477,1.421112060546868,1,0.015970996680692018,-1.1666594215212311,32.30347442626953,-1.0294160721384187,31.96160316467285,-1.4615300432824632,31.98841667175293,0.015970996680692018
6811,2007-03-14,31.706876754760746,31.740392684936523,30.882362365722656,31.33148765563965,3278059.0,0.007240226363941726,2.8787959785476556,-0.5957464841598061,32.54282947647185,27.693379938868063,0.07464125246125164,1.0538234174173162,1.086421428772585,1.2681383620034943,21.03651471462811,0.8580303192138672,-1.2490714420611368,-0.8074179649353006,-2.6973694089760976,1.0825334791055,-1.7523936869557026,0.13755775708509788,0.6636295318603409,55.40555435930613,28.06693693935867,0.9449757220203997,3,-0.08044242858887429,0.7909946441650355,1.1529760360717738,1.28369045257568,1.7763881683349503,2,0.017547471100460843,-1.1428520618661653,31.478961944580078,-1.1666594215212311,32.30347442626953,-1.0294160721384187,31.96160316467285,0.017547471100460843
6812,2007-03-15,32.00182342529297,32.04874801635742,31.639841079711914,31.706876754760746,1647831.0,0.009302293405103024,1.1034531816464794,0.7857092047232723,39.00804330446776,29.343670548986875,-0.2861236990089573,0.6418472173981655,0.7801322009647293,0.9504264886542018,21.424238122693744,0.4089069366455078,-1.1789866541300498,-0.4172835350036621,-2.2009724949786786,1.3664054249713544,-1.3091280149911668,0.47456094498384616,0.22121047973633523,75.22532221846294,42.9895469545761,0.8918444799875082,3,-0.3753890991210973,0.4960479736328125,0.8580293655395508,0.988743782043457,1.7562789916992259,3,0.009426056664575855,2.8787959785476556,31.706876754760746,-1.1428520618661653,31.478961944580078,-1.1666594215212311,32.30347442626953,0.009426056664575855
6813,2007-03-16,31.8409423828125,32.33028793334961,31.760501861572266,32.122482299804695,1885175.0,-0.005027246114773454,-1.575764369104444,-0.9545451606019614,39.64577920743801,31.501561497846055,-0.10238126628623334,0.6825038730473949,0.9323215784419645,1.088660101834705,21.925196864244086,0.5697860717773438,-1.1199975582888726,-0.47962522506713867,-2.153764237469737,1.1945137873354597,-1.3166947312684343,0.3574442811341605,-0.9585800170898438,64.41446983912178,27.62431160274081,0.8370695062012985,3,-0.21450805664062855,0.6569290161132812,1.0189104080200195,1.1496248245239258,1.7629814147949219,4,0.029263157440739818,1.1034531816464794,32.00182342529297,2.8787959785476556,31.706876754760746,-1.1428520618661653,31.478961944580078,0.029263157440739818
6814,2007-03-19,32.10907745361328,32.28336334228516,31.94149208068848,31.94149208068848,1906657.0,0.008421078358080258,-3.0799654006808206,-0.5952455151482028,52.70701495492503,34.45216552499245,-0.2731351913587474,0.3176754352286082,0.6538932614683972,0.7983506024040139,22.846605954702905,0.44242095947266336,-1.0862079994073994,-0.13976430892944336,-1.713165821331181,1.4336372034722977,-0.9264650651303157,0.6469364472714254,-1.1977565765380866,84.72224783633897,42.88859220735257,0.7867007562008704,3,-0.4826431274414098,0.3887939453125,0.7507753372192383,0.8814897537231445,0.5295639038085938,0,0.027348636756014733,-1.575764369104444,31.8409423828125,1.1034531816464794,32.00182342529297,2.8787959785476556,31.706876754760746,0.027348636756014733
6815,2007-03-20,32.142593383789055,32.26995849609375,31.98841667175293,32.06215286254883,1714514.0,0.0010438147973634848,-1.4706089110568072,0.4799972684747524,51.31147969202889,37.49280239839848,-0.25461100861198105,0.15149247495809703,0.6234435667900939,0.7397401506272203,23.32163774407763,0.2815418243408203,-0.9810859327541408,-0.017093753814705792,-1.3781749872074869,1.3439874795780753,-0.6976343705110963,0.6634468628816848,-1.202893165588371,87.03700288488089,40.4261185389946,0.6805406166963911,3,-0.516159057617184,0.34522247314453836,0.8161339759826731,0.7809400558471751,0.7105560302734446,1,0.02148068570712436,-3.0799654006808206,32.10907745361328,-1.575764369104444,31.8409423828125,1.1034531816464794,32.00182342529297,0.02148068570712436
6816,2007-03-21,32.678863525390625,32.799522399902344,32.00852584838867,32.142593383789055,1260861.0,0.016684096867928266,1.0344878335949765,6.666666666667344,55.068103610812905,40.18425067467622,-0.6924028751565565,-0.5079636423881553,0.09545390180594637,0.18252351336288086,23.12840020932587,0.7909965515136719,-0.8025359221739876,0.5808472633361816,-0.5356762790459797,1.6973708057183465,0.02258549214509742,1.1391090345272623,-1.7113515528869634,89.5955145253262,40.08920319329588,0.5582617711910821,3,-0.837921142578125,-0.19104766845703125,0.2798638343811035,0.18098926544189453,0.040218353271484375,2,0.006769221933450753,-1.4706089110568072,32.142593383789055,-3.0799654006808206,32.10907745361328,-1.575764369104444,31.8409423828125,0.006769221933450753
6817,2007-03-22,32.645347595214844,33.241943359375,32.564903259277344,33.241943359375,2097755.0,-0.001025614925370344,1.269677864879727,-1.1124911082657414,63.19448355172488,43.59557264720909,-0.6212306164356178,-0.5696471344601193,0.13184510569854524,0.22904311860794735,23.19546375526562,0.6770401000976562,-0.6595155496684342,0.5892271995544434,-0.3585702872781269,1.53702468638701,0.11532845613815823,1.0631259429707285,-1.6045552056152346,59.72869903772619,4.866583794187775,0.4738987434162841,3,-0.5831947326660156,-0.15753173828125,0.6502232551574707,0.21450519561767578,-0.3887977600097656,3,0.02566728154561515,1.0344878335949765,32.678863525390625,-1.4706089110568072,32.142593383789055,-3.0799654006808206,32.10907745361328,0.02566728154561515
6818,2007-03-23,32.71908187866211,32.81963348388672,32.52468490600586,32.678863525390625,1118544.0,0.0022586459902811384,1.4444444444444444,-0.0674130721127409,69.57328503427902,47.78302323846972,-0.6439333933784468,-0.7098698638489367,0.06514362843697086,0.16341460854586387,24.257843245182254,0.2949485778808594,-0.48991391580718613,0.6820660591125502,-0.1893638376819169,1.5534959559070138,0.24635111071531668,1.1177810075097838,-1.5462204308759766,59.79384316181453,-1.7573540567312662,0.43571494839723196,3,-0.6569290161132812,-0.23126602172851562,0.6234126091003418,0.14077091217041016,-0.536266326904304,4,0.03175579749405144,1.269677864879727,32.645347595214844,1.0344878335949765,32.678863525390625,-1.4706089110568072,32.142593383789055,0.03175579749405144
6819,2007-03-26,32.69897079467773,32.82633590698242,32.26995849609375,32.81292724609375,1229235.0,-0.0006146591783645627,6.904560604828876,-2.8334439912740077,66.05689916715284,52.12310199992235,-0.6278460885521611,-0.740389735659825,0.0837709051911375,0.19405854439120418,25.261494739500716,0.5563774108886719,-0.3725237140518871,0.6699990272521887,-0.17192032763197318,1.5119183821363507,0.24903934981011133,1.0909587046942697,-1.4019644321962623,56.684403287233785,-7.421894321410285,0.4209596774420805,3,-0.6368179321288991,-0.21115493774413352,0.6384959220886302,0.16088199615479226,-0.14747238159178266,0,0.027675274815591067,1.4444444444444444,32.71908187866211,1.269677864879727,32.645347595214844,1.0344878335949765,32.678863525390625,0.027675274815591067
6820,2007-03-27,32.62523651123047,32.71237945556641,32.30347442626953,32.578311920166016,2369261.0,-0.0022549420258590747,2.69697701288158,-0.4117765206038641,65.65660978426376,55.80241092301034,-0.4184140036025781,-0.6409130745271128,0.15124419842524617,0.27993048913447893,24.286490722154717,0.4089050292968821,-0.26309511190659407,0.5590610504150391,-0.3202850897000644,1.438407190530146,0.11938798035748732,0.9987341204725908,-1.211533928935392,50.00015463933468,-17.160101913808973,0.43967307005755346,3,-0.18434429168701172,-0.137420654296875,0.695472240447998,0.23461627960205078,-0.16088104248046875,1,0.0004108735330330404,6.904560604828876,32.69897079467773,1.4444444444444444,32.71908187866211,1.269677864879727,32.645347595214844,0.0004108735330330404
6821,2007-03-28,32.410728454589844,32.638641357421875,32.24984741210937,32.377212524414055,2490096.0,-0.00657491192644033,-1.6976522590719367,0.7142508739128415,56.7451934940427,57.77320538851867,-0.10456059726396205,-0.4182855616672896,0.3642170126169333,0.5085560424946749,23.294722159499344,0.3887939453125071,-0.17715281885882916,0.32578353881835653,-0.5667180682545734,1.218285145891283,-0.12046726471810842,0.7720343423548215,-0.88733142566997,16.216278569012257,-47.50733117042125,0.44625080353646324,3,0.09049415588378906,0.07708740234375,0.9016013145446777,0.4491243362426758,-0.006702423095703125,2,0.013650447878470917,2.69697701288158,32.62523651123047,6.904560604828876,32.69897079467773,1.4444444444444444,32.71908187866211,0.013650447878470917
6822,2007-03-29,32.68556594848633,32.799522399902344,32.43754196166992,32.611827850341804,3083828.0,0.008479830815328881,1.3999949415751936,2.200091053948787,60.71429982820537,60.11415212415948,-0.30419935311456214,-0.6927396064009201,0.09727321285573964,0.24957753555205642,21.844742394679415,0.3887939453125,0.036181715594423736,0.5778295516967802,-0.3527105125658494,1.5083696159594062,0.1125595195654654,1.043099583828095,-1.0590561397391483,75.58147998650136,12.280737711245173,0.4652700321313134,3,-0.09384822845458984,-0.20780563354492188,0.6267638206481934,0.1742868423461914,-0.14076995849609375,3,0.001025404615254466,-1.6976522590719367,32.410728454589844,2.69697701288158,32.62523651123047,6.904560604828876,32.69897079467773,0.001025404615254466
6823,2007-03-30,32.71908187866211,33.16820526123047,32.40402603149414,32.65875244140625,2634054.0,0.001025404615254466,-1.682355304120778,0.8181583031557953,56.76855732421159,60.565434609635766,-0.22356150232069183,-0.6747971889879807,0.07328366963791666,0.23216944035559095,20.558586460382884,0.7641792297363281,0.20591111799016915,0.5567131042480469,-0.3831016069994675,1.4965278154955577,0.08680574862429324,1.026620459871804,-0.9956460568772592,51.0949481187333,-7.944083898601562,0.46990735562375563,3,-0.10390186309814453,-0.5228614807128906,0.5932478904724121,0.14077091217041016,-0.020111083984382105,4,-0.014136461566138014,1.3999949415751936,32.68556594848633,-1.6976522590719367,32.410728454589844,2.69697701288158,32.62523651123047,-0.014136461566138014
6824,2007-04-02,32.578311920166016,32.89337158203125,32.51798248291016,32.799522399902344,2835594.0,-0.004302381069803074,-1.1960968098283227,-3.666708820739804,73.03373839872886,62.979018910380205,-0.010315671157307804,-0.45715572952713046,0.21241606816870728,0.39074693721603637,18.769233846194176,0.37538909912108664,0.31804706459948306,0.3522612571716337,-0.5124512298961506,1.216973744239418,-0.08009498636226198,0.7846175007055258,-0.7637656461257549,35.766505221357804,-28.70209113355807,0.43235624353389285,4,0.04692268371582031,-0.49269676208496094,0.6418461799621582,0.2815408706665039,0.20109939575195312,0,-0.012139866834640967,-1.682355304120778,32.71908187866211,1.3999949415751936,32.68556594848633,-1.6976522590719367,32.410728454589844,-0.012139866834640967
6825,2007-04-03,32.900074005126946,33.01403045654297,32.665454864501946,32.77941131591797,1655887.0,0.00987657327824154,1.0000000000000409,-0.545465519322598,74.054088140275,65.08857274698711,-0.238399756270681,-0.716393307829911,-0.09452833245968151,0.08745278274088264,16.85609959274405,0.4357185363769531,0.4542526091276713,0.6110116958618121,-0.2574973646641254,1.4795207563877462,0.17675716559884336,1.045266226124781,-0.9998839059666018,70.80318349103966,4.973855189931541,0.4342545302629671,4,-0.15417861938475852,-0.8379211425781179,0.24969911575318093,-0.04022121429442649,-0.7842941284179616,1,-0.010594978965296042,-1.1960968098283227,32.578311920166016,-1.682355304120778,32.71908187866211,1.3999949415751936,32.68556594848633,-0.010594978965296042
6826,2007-04-04,33.000621795654304,33.18161392211914,32.81963348388672,32.93358993530273,1279956.0,0.003056156971309232,-1.4545642670529502,0.5555309664571073,71.8475215238503,66.0500214105566,-0.3224113292427475,-0.7436726010652137,-0.1846193658844868,-0.0013472432392163114,15.299653324155294,0.3619804382324219,0.5041862924757083,0.6408390998840403,-0.21697412130905747,1.4986523210771345,0.21193248928749142,1.0697457104805892,-1.0199265008810805,76.72390109890202,11.583962322324197,0.42890661059654733,4,-0.28489112854004617,-0.9384689331054759,-0.14914846420288796,-0.14076900482178445,-0.8580284118652486,2,-0.01625018856386884,1.0000000000000409,32.900074005126946,-1.1960968098283227,32.578311920166016,-1.682355304120778,32.71908187866211,-0.01625018856386884
6827,2007-04-05,32.94699859619141,33.114578247070305,32.81292724609375,33.04754638671875,1125406.0,-0.001624914821149015,1.571493609963999,-1.499999999999576,75.38478240314348,66.69574334043043,-0.24752944701799606,-0.6477638830206374,-0.1231078877276559,0.056017716925893524,14.735619758393364,0.3016510009765554,0.5642000258817319,0.5392868041992287,-0.33805638092214707,1.416629989320601,0.10061521163854081,0.9779583967599166,-0.8906284175420822,69.8278061224499,4.406240237624914,0.43867159256068616,4,-0.23126792907715554,-0.8848457336425852,-0.09552526473999734,-0.08714580535889382,-0.6971511840820455,3,-0.016480182955422196,-1.4545642670529502,33.000621795654304,1.0000000000000409,32.900074005126946,-1.1960968098283227,32.578311920166016,-0.016480182955422196
6828,2007-04-09,32.672157287597656,32.97380828857422,32.59842300415039,32.95370101928711,1118246.0,-0.008341922490794906,1.3333372852620722,2.800098641778785,62.883427015326525,66.34313532356083,0.022300779844321994,-0.3340891475107881,0.1753915215592201,0.32950848388506415,14.099519331896584,0.3753852844238281,0.5595081298288491,0.22891778945923136,-0.6297098439396507,1.087545422858117,-0.20039602724020966,0.6582316061586724,-0.5446527181047855,23.231992274396045,-38.1062113645561,0.4293138166994423,4,0.04357337951660156,-0.6100044250488281,0.1173105239868164,0.1273660659790039,-0.4357147216796875,0,-0.003898160029235931,1.571493609963999,32.94699859619141,-1.4545642670529502,33.000621795654304,1.0000000000000409,32.900074005126946,-0.003898160029235931
6829,2007-04-10,32.43754196166992,32.745895385742195,32.417430877685554,32.672157287597656,1510587.0,-0.007180894847638175,-1.3902452565687524,0.8333175259128786,56.17981479498136,65.29015810252946,0.24130877869252032,-0.0937198986377723,0.4383417086972372,0.5544380978665941,13.524511073910361,0.3284645080566406,0.515346044887103,-0.012400913238522548,-0.8685238990391255,0.8437220725620804,-0.4404624061388276,0.4156605796617825,-0.24317106478412143,2.6317103121902234,-53.164947482241026,0.428061492900302,4,0.27818870544433594,-0.37538909912109375,0.3519258499145508,0.3619813919067383,-0.09384918212890625,1,0.008059452634133768,1.3333372852620722,32.672157287597656,1.571493609963999,32.94699859619141,-1.4545642670529502,33.000621795654304,0.008059452634133768
6830,2007-04-11,31.981712341308594,32.42413330078125,31.874460220336914,32.38391494750977,2082091.0,-0.014052532738145329,1.2777799732850672,1.7143066191893381,34.883620903571696,62.86109448136602,0.66632608268214,0.4234143880410457,0.9130393492210089,0.9968697589189048,12.398180045929424,0.5630817413330078,0.42644359673895593,-0.4933680534362779,-1.2536026654012034,0.26686655852865115,-0.8734853594187442,-0.11325074745381158,1.2602310180664062,8.205012220479336,-41.52696511376621,0.38011730598246424,4,0.5463247299194336,0.08044052124023438,0.717259407043457,0.7273149490356445,0.14076995849610086,2,0.02494234724195943,-1.3902452565687524,32.43754196166992,1.3333372852620722,32.672157287597656,1.571493609963999,32.94699859619141,0.02494234724195943
6831,2007-04-12,32.26325225830078,32.276660919189446,31.78061294555664,31.97500991821289,1251761.0,0.008803153314231427,2.1489145306390287,-0.7166595532792589,42.51958154346181,60.83945911639451,0.4041694373566642,0.1957290371664726,0.6475449620738161,0.7000079227286946,10.560426668637652,0.4960479736328054,0.36314019061241254,-0.23964691162109375,-0.9178101898486233,0.4385163666064358,-0.5787285507348585,0.09943472749267102,0.9513414382934542,36.18079962023634,-11.779110414262995,0.33908163911376416,4,0.21786117553710938,-0.20109939575195312,0.38712024688720703,0.4022035598754883,0.24132156372070312,3,-0.0045709087357693745,1.2777799732850672,31.981712341308594,-1.3902452565687524,32.43754196166992,1.3333372852620722,32.672157287597656,-0.0045709087357693745
6832,2007-04-13,32.30347442626953,32.40402603149414,32.082263946533196,32.26325225830078,1002334.0,0.0012466867148646088,1.6666245139262705,0.13954288588028216,41.7553195514611,59.1713215860889,0.3397791786184712,0.1889522011767042,0.589373991910108,0.6426155352527445,9.246931052001253,0.3217620849609446,0.30408636440924397,-0.21450729370117472,-0.8582945194051703,0.4292799320028209,-0.536400906553169,0.10738631915081953,0.8537600402831984,43.82027500967106,-2.533553949380746,0.32189361285199775,4,0.17763900756835938,-0.24132156372070312,0.20612812042236328,0.3619813919067383,0.6435241699218821,4,-0.004980301510528751,2.1489145306390287,32.26325225830078,1.2777799732850672,31.981712341308594,-1.3902452565687524,32.43754196166992,-0.004980301510528751
6833,2007-04-16,32.772708892822266,32.772708892822266,32.36380386352539,32.36380386352539,941021.0,0.014525820361018127,1.0,10.166160849772382,51.241557026840354,56.74996810032351,-0.13527380516494247,-0.21807850229166803,0.0852308887041957,0.16079876695515338,8.290507680344039,0.4692344665527344,0.31003039595537984,0.2081388473510728,-0.35973598855701994,0.776013683259162,-0.07579857060297002,0.4920762653051156,0.3294607128906222,100.0,52.682870808509605,0.2839374179540451,4,-0.291595458984375,-0.7105560302734375,-0.3184089660644531,-0.1072530746459961,0.361980438232429,0,-0.015954173407600525,1.6666245139262705,32.30347442626953,2.1489145306390287,32.26325225830078,1.2777799732850672,31.981712341308594,-0.015954173407600525
6834,2007-04-17,32.98721694946289,33.034141540527344,32.58501434326172,32.75930404663086,1465534.0,0.006545325787445266,1.791672594489496,0.5573736846033286,55.81895626599749,54.723842336514906,-0.3192515917031784,-0.3830653538713804,-0.1548494323304226,-0.06324539736394286,7.459072637490285,0.449127197265625,0.28265740290572694,0.37873992919922017,-0.17650096579122732,0.9339808241896677,0.10111948170399643,0.6563603766944439,0.06209038984374615,96.2565998691438,47.24319666997404,0.2776204474952234,4,-0.506103515625,-0.9250640869140625,-0.6703357696533203,-0.3217611312866211,0.36198043823241477,1,-0.022759555154201805,1.0,32.772708892822266,1.6666245139262705,32.30347442626953,2.1489145306390287,32.26325225830078,-0.022759555154201805
6835,2007-04-18,32.833038330078125,32.93358993530273,32.652050018310554,32.87996292114258,1421676.0,-0.004673889877432558,2.6521265803994893,-0.2058882603019449,56.92305383305022,53.06556814864822,-0.19621621301306647,-0.1839387944134927,-0.03634159659345215,0.08115301266776953,6.582705811786346,0.33516693115233664,0.26754903195536883,0.19003906249999858,-0.3278379097666715,0.7079160347666686,-0.0688994236333329,0.44897754863333006,0.20110321044921875,83.9570304773208,29.5229014233065,0.25893848613333426,4,-0.38544273376464844,-0.7708854675292969,-0.6083288192749023,-0.16758251190185547,0.20110321044921875,2,-0.014904059308115336,1.791672594489496,32.98721694946289,1.0,32.772708892822266,1.6666245139262705,32.30347442626953,-0.014904059308115336
6836,2007-04-19,32.900074005126946,33.31568145751953,32.511276245117195,33.31568145751953,1326201.0,0.0020417140313027105,2.870985506980296,8.856922201447189,53.77359503511056,50.66432510775567,-0.3118040304129224,-0.24617366123629836,-0.13446641836031148,-0.0009381114901074739,7.02574199456199,0.8044052124023366,0.22166375053470944,0.24601421356200603,-0.28438546181686064,0.7764138889408727,-0.01918562412742375,0.5112140512514358,-1.1194610595703054,66.30439825195657,13.944416896006189,0.2651998376894317,4,-0.3519268035888601,-0.8010520935058523,-0.6803922653198171,-0.2346181869506765,0.06703186035157671,3,-0.023634953076430043,2.6521265803994893,32.833038330078125,1.791672594489496,32.98721694946289,1.0,32.772708892822266,-0.023634953076430043
6837,2007-04-20,33.483264923095696,33.483264923095696,33.28216552734375,33.31568145751953,2010336.0,0.01772612784633454,1.399990894812438,-0.40322536232546774,61.264825690590826,50.48448051611837,-0.9062251130325905,-0.8046247932919641,-0.7488776987516204,-0.60129775795982,7.553822869847367,0.58319091796875,0.15849287630239672,0.7873092651367131,0.14026121523738055,1.4343573150360456,0.46378524018705036,1.1108332900863758,-1.6719506072997987,100.0,45.51865060555177,0.32352402494966603,4,-0.8513259887695241,-0.9217119216918874,-1.421112060546868,-0.9753379821777273,-0.7105560302734304,4,-0.029229261343601598,2.870985506980296,32.900074005126946,2.6521265803994893,32.833038330078125,1.791672594489496,32.98721694946289,-0.029229261343601598
6838,2007-04-23,33.758102416992195,33.811729431152344,33.483264923095696,33.483264923095696,1220881.0,0.008208204741316116,-1.390245256568557,1.6400036420752266,66.73002917849078,51.65672655873054,-1.1296126288367887,-1.0515435160422015,-1.0497923804437974,-0.8908097454674646,8.36559720317826,0.32846450805664773,0.10443810230967898,1.0101957321167063,0.2072628409889603,1.8131286232444488,0.6087292865528369,1.4116621776805758,-1.8799100769043058,95.87628261162953,37.415440103177374,0.4014664455638713,4,-0.9619312286377024,-0.9719867706298899,-1.6959495544433665,-1.2501754760742259,-0.6636314392089986,0,-0.02402693761579766,1.399990894812438,33.483264923095696,2.870985506980296,32.900074005126946,2.6521265803994893,32.833038330078125,-0.02402693761579766
6839,2007-04-24,33.60392379760742,33.83184051513672,33.40282440185547,33.70447540283203,1356037.0,-0.004567158943956762,1.4150748912868416,-0.36585839799018194,60.478997705536244,54.50065731450438,-0.8857269968999475,-0.8707349681231307,-0.9164565396607287,-0.7388649091139712,9.357782085295169,0.42901611328125,0.0420850375496542,0.8107694625854478,-0.077961674358491,1.6995005995293866,0.36640389411347485,1.2551350310574207,-1.6097192320556672,82.7409598530235,24.773861352699008,0.44436556847197023,4,-0.7976970672607422,-0.7976970672607422,-1.5417709350585938,-1.0959968566894531,-0.053623199462890625,1,-0.013963680830217151,-1.390245256568557,33.758102416992195,1.399990894812438,33.483264923095696,2.870985506980296,32.900074005126946,-0.013963680830217151
6840,2007-04-25,32.638641357421875,32.900074005126946,32.01522827148437,32.77941131591797,5780686.0,-0.02872528952271558,3.631544267401634,1.3999772373762283,45.71429861841891,54.8556258783885,0.2039924994698339,0.10076973778500076,0.01266300359910133,0.2265754902893704,9.989578131884388,1.588695526123054,0.008976585015972205,-0.15518321990966655,-1.0434012219114095,0.7330347820920728,-0.5992922209105345,0.2889257810912014,1.1931991577148438,34.31734472317093,-20.39820750828909,0.44410900100087036,4,0.2848930358886719,0.1675853729248047,-0.5764884948730469,-0.13071441650390625,1.0993499755859304,2,0.021770392415916273,1.4150748912868416,33.60392379760742,-1.390245256568557,33.758102416992195,1.399990894812438,33.483264923095696,0.021770392415916273
6841,2007-04-26,32.8531494140625,33.46315383911133,32.39731979370117,33.46315383911133,3203619.0,0.006572211578649068,2.4945125039866425,4.333342366267411,48.92964045804176,55.65277264578635,0.09159308850485104,-0.0831573181077161,-0.23626094820370724,0.003520220925850026,10.351497740669412,1.0658340454101562,0.015858067686089328,0.03720378875732422,-0.832689522590222,0.9070971001048704,-0.39774286691645244,0.4721504444311009,0.9786911010742188,46.12548140121899,-6.402591545234358,0.43494665567377316,4,0.07038497924804688,-0.04692268371582031,-0.7960243225097656,-0.34522247314453125,0.7641830444335866,3,0.005509125599610698,3.631544267401634,32.638641357421875,1.4150748912868416,33.60392379760742,-1.390245256568557,33.758102416992195,0.005509125599610698
6842,2007-04-27,32.71908187866211,33.000621795654304,32.638641357421875,32.71237945556641,2154294.0,-0.004080812274971812,-3.6955983868175206,-0.010987499140124304,50.55293494687311,55.57625908134555,0.3249905604244887,0.05644379249379483,-0.1425506077117049,0.12303655136985014,10.877550725305529,0.361980438232429,0.1211896817862339,-0.09853954315185831,-0.9675039397045353,0.7704248534008187,-0.5330217414282004,0.33594265512448374,1.076426391601565,38.74539597743896,-16.76600497128402,0.43448219827633916,4,0.2044525146484375,0.08714485168457031,-0.5547027587890625,-0.21115493774414062,1.0256156921386719,4,0.007580407901915054,2.4945125039866425,32.8531494140625,3.631544267401634,32.638641357421875,1.4150748912868416,33.60392379760742,0.007580407901915054
6843,2007-04-30,32.25654983520508,32.846446990966804,32.229736328125,32.846446990966804,2459514.0,-0.014136461566138014,1.0909090909090646,-88.012521343293,47.97599830728856,54.70481930815566,0.7896453228361509,0.5086248532219741,0.2764430026751796,0.580595984299535,10.843357733566124,0.616710662841804,0.182302817951431,-0.537944984436038,-1.441868050670493,0.36597808179841707,-0.9899065175532655,-0.08598345131881047,1.5033528350830068,13.284153762804458,-46.895495790009,0.45196153311722687,4,0.6669845581054688,0.5496768951416016,0.018434524536132812,0.2513771057128906,0.9518775939941406,0,0.01600168214685649,-3.6955983868175206,32.71908187866211,2.4945125039866425,32.8531494140625,3.631544267401634,32.638641357421875,0.01600168214685649
6844,2007-05-01,32.182815551757805,32.48446655273437,32.021934509277344,32.43754196166992,2630921.0,-0.0022858701201452503,1.6538406820097635,0.4318149484602818,52.45904545115297,54.20881837683374,0.8239196271177036,0.580998430543751,0.31352850331901294,0.6391383207481667,10.912342632488528,0.46253204345702414,0.24594464755355716,-0.5919044494628949,-1.5323087223043217,0.34849982337852836,-1.0621065858836047,-0.12170231304218504,1.5421936305542019,11.57430216168503,-52.900369279841215,0.47020213642071185,5,0.7407188415527415,0.6234111785888743,0.09216880798340554,0.32511138916016336,0.6301116943359446,1,0.028327398035116857,1.0909090909090646,32.25654983520508,-3.6955983868175206,32.71908187866211,2.4945125039866425,32.8531494140625,0.028327398035116857
6845,2007-05-02,32.551498413085945,32.6185302734375,32.0755615234375,32.10237503051758,2515158.0,0.011455892065602713,-1.1599933228623676,-1.7631598652189977,53.451063425541996,54.17298153132612,0.45941262554366347,0.19485237553825385,-0.1005924686085038,0.2585376203034855,10.681081918729104,0.54296875,0.2560245023005834,-0.20579280853270632,-1.1493303777781065,0.7377447607126939,-0.6775615931554029,0.26597597608999024,1.1393151510095123,36.744157731328926,-30.016135133430296,0.4717687846226994,5,0.37203598022460227,0.2547283172607351,-0.27651405334473367,-0.043571472167975855,1.01220703125,2,0.030683754473713076,1.6538406820097635,32.182815551757805,1.0909090909090646,32.25654983520508,-3.6955983868175206,32.71908187866211,0.030683754473713076
6846,2007-05-03,32.46435546875,33.12128448486328,32.33028793334961,32.551498413085945,2812770.0,-0.002677079353769818,-3.452831404213284,-0.1940289633499087,51.90476792669618,53.132975113115606,0.5344524888774345,0.25271656656629204,-0.06040493453420481,0.333456057055308,10.039810005850759,0.7909965515136719,0.22928190629599499,-0.2661224365234389,-1.2110225922205373,0.6787777191736559,-0.7385725143719881,0.20632764132511028,1.1929463894932368,40.243868585784284,-28.202947493301593,0.4724500778485478,5,0.4591789245605469,0.3418712615966797,-1.430511474609375e-06,0.04357147216796875,1.6825408935546946,3,0.039231823514370934,-1.1599933228623676,32.551498413085945,1.6538406820097635,32.182815551757805,1.0909090909090646,32.25654983520508,0.039231823514370934
6847,2007-05-04,32.40402603149414,32.725784301757805,32.343692779541016,32.611827850341804,1269961.0,-0.0018583285078286327,-1.3265045409146432,2.384608649973622,45.166981373615876,50.73708091257395,0.47560765809317473,0.28488854995694624,-0.0348694721031535,0.38269159081200144,9.380725346711811,0.38209152221678977,0.20699681895700195,-0.29930324554443644,-1.2491975444973775,0.6505910534085011,-0.774250395020907,0.1756439039320341,1.2204343550139214,34.756131414215716,-28.472566738949553,0.47494714947646943,5,0.5195083618164062,0.40220069885253906,0.09049320220947266,0.10390090942382812,1.5417709350585866,4,0.037443076543103304,-3.452831404213284,32.46435546875,-1.1599933228623676,32.551498413085945,1.6538406820097635,32.182815551757805,0.037443076543103304
6848,2007-05-07,32.544795989990234,32.591720581054695,32.310176849365234,32.511276245117195,1714365.0,0.004344211992648006,3.4209170684952306,-0.16130631126772105,44.086025891802755,48.9156395999369,0.16162765900196518,0.14133404545616912,-0.1971971862492765,0.23260397944200406,9.20055472524236,0.28154373168946023,0.19463688858789396,-0.1521652221679659,-1.1046435591274104,0.8003131147914786,-0.6284043906476882,0.32407394631175634,1.0474797542173562,47.56096714644607,-11.015286675110637,0.4762391684797228,5,0.1943950653076172,0.2614307403564453,-0.01005697250366211,-0.036869049072265625,2.869037628173828,0,0.036869230373409057,-1.3265045409146432,32.40402603149414,-3.452831404213284,32.46435546875,-1.1599933228623676,32.551498413085945,0.036869230373409057
6849,2007-05-08,32.69897079467773,32.69897079467773,32.38391494750977,32.49116897583008,1799397.0,0.004737310528384109,2.0322722766825247,6.19938545578806,48.207877080101625,49.192703873457205,-0.15021053357438774,0.008167815820790736,-0.36380299057706367,0.07087679620313025,9.500078701908688,0.31505584716795454,0.10354607253302817,-0.011061859130869323,-0.9556931829763116,0.9335694647145765,-0.48337752105359044,0.4612538027918518,0.8617640000753966,59.615146098565695,4.073851917625397,0.47231566192272223,5,0.04357337951660867,0.10725593566895242,-0.2932705879211355,-0.19104385375975852,2.9695892333984446,1,0.015580203967900275,3.4209170684952306,32.544795989990234,-1.3265045409146432,32.40402603149414,-3.452831404213284,32.46435546875,0.015580203967900275
6850,2007-05-09,32.77941131591797,32.833038330078125,32.45094680786133,32.638641357421875,2306307.0,0.002460032205458207,2.0810852379341105,0.6774240922275079,48.39282357185332,49.13305755276959,-0.23309538147150022,-0.009957459113053346,-0.42444518084863603,-0.012550746063432427,9.442218968207847,0.3820915222167969,-0.04241552241914803,0.02949371337890483,-0.8508299524459559,0.9098173792037656,-0.41066811953352556,0.4696555462913352,0.7504133483697828,57.851072535472916,3.5195835523539074,0.4401618329124295,5,-0.20780181884765625,0.026815414428710938,-0.42398643493652344,-0.271484375,2.9897003173828125,2,0.0010224689471316495,2.0322722766825247,32.69897079467773,3.4209170684952306,32.544795989990234,-1.3265045409146432,32.40402603149414,0.0010224689471316495
6851,2007-05-10,32.115779876708984,32.672157287597656,32.10907745361328,32.645347595214844,1819536.0,-0.02024537392734438,-1.074063665807204,-3.7619370223836106,32.167793207328245,47.09026402615349,0.35195205825002773,0.6767569195128473,0.2467109960426086,0.6448465961853955,8.999191345067645,0.6703338623046875,-0.1764305958990633,-0.6267641067504854,-1.526507513070257,0.2729792995692826,-1.0766358099103712,-0.17689240359059966,1.3837528597226978,0.9257990747278457,-45.66142841904367,0.4498717031598848,5,0.4558296203613281,0.6904468536376953,0.28824424743652344,0.3921470642089844,3.1706886291503835,3,0.04508455261511579,2.0810852379341105,32.77941131591797,2.0322722766825247,32.69897079467773,3.4209170684952306,32.544795989990234,0.04508455261511579
6852,2007-05-11,32.142593383789055,32.323585510253906,31.981712341308594,32.216331481933594,2474432.0,0.0008349013221229384,1.372091792170668,0.13924205643158455,27.476588194748757,44.81255179142685,0.2623531778161521,0.6717116278122148,0.22162199146374206,0.6100720010796792,8.90481679536686,0.3418731689453125,-0.1791401155241843,-0.5919065475463938,-1.5108499851595099,0.3270368900667222,-1.0513782663529483,-0.13243482873983936,1.3272532633436782,18.89770130393787,-20.56851687108374,0.4594717188065573,5,0.4089050292968821,0.6636333465576243,0.24634838104248757,0.36533355712891336,3.3382720947265696,4,0.062356604353104306,-1.074063665807204,32.115779876708984,2.0810852379341105,32.77941131591797,2.0322722766825247,32.69897079467773,0.062356604353104306
6853,2007-05-14,32.24984741210937,32.377212524414055,32.082263946533196,32.25654983520508,3324006.0,0.0033368193735856533,1.3783509435704773,0.09089498189351751,30.871189871344015,42.413901171448074,0.17215205572561842,0.5515562616082761,0.13682352466812375,0.49272390901982277,9.303758183695141,0.2949485778808594,-0.21514139899515072,-0.4585094451904368,-1.4022901824975378,0.48527129211666065,-0.9303998138439837,0.01338092346311015,1.160473862790397,31.496168839897,-2.392974833385683,0.4718903686535488,5,0.3016510009765696,0.5563793182373118,0.13909435272217507,0.25807952880860086,2.9561805725097727,0,0.052587831897975335,1.372091792170668,32.142593383789055,-1.074063665807204,32.115779876708984,2.0810852379341105,32.77941131591797,0.052587831897975335
6854,2007-05-15,32.23644256591797,32.71237945556641,32.13589096069336,32.39731979370117,4046779.0,-0.00041565611210814257,-2.1851914301672837,24.002845759792425,42.228001427109824,41.16689428273339,0.2167583238799935,0.5331667982918518,0.18336403115279865,0.49863717563078325,9.33437756491102,0.576488494873054,-0.254483467482288,-0.434375572204587,-1.3910900067687848,0.5223388623596108,-0.9127327894866823,0.04398164507750835,1.1167343516381507,29.92158444235336,-3.7517363805464647,0.4783572172820989,5,0.31505584716796875,0.5697841644287109,0.15249919891357422,0.271484375,2.9159584045410156,1,0.09856518893947053,1.3783509435704773,32.24984741210937,1.372091792170668,32.142593383789055,-1.074063665807204,32.115779876708984,0.09856518893947053
6855,2007-05-16,32.343692779541016,32.504573822021484,32.082263946533196,32.377212524414055,2484129.0,0.0033269866364360468,1.9302417914003749,0.20835605719294661,39.72964285110061,39.81410260766722,0.08597181217140815,0.408310641992216,0.10037383512865006,0.3836937292676055,9.330077579319376,0.42230987548828836,-0.24388885997244358,-0.3026580810546875,-1.266904126893408,0.6615879647840295,-0.7847811039740478,0.17946494186467277,0.9546255549652045,49.54108802338889,16.722334314760126,0.48212302291935893,5,0.06368255615234375,0.46253395080566406,0.045248985290527344,0.16423416137695312,2.386394500732429,2,0.10279800983758713,-2.1851914301672837,32.23644256591797,1.3783509435704773,32.24984741210937,1.372091792170668,32.142593383789055,0.10279800983758713
6856,2007-05-17,32.122482299804695,32.336990356445305,32.0755615234375,32.223033905029304,1532218.0,-0.006839369927364891,-1.6896917129454316,2.9997723910328427,38.381120351371074,39.060118049640025,0.28338911043645965,0.5989894765444106,0.34550285982276563,0.5976661045050733,8.621928627281072,0.2681312561035156,-0.25585793997596795,-0.4849889755248924,-1.468670563636806,0.4986926125870248,-0.9768297695808528,0.006851818531067977,1.1231717949736222,19.265949671087764,-12.274239818308889,0.49184079405595826,5,0.28489303588866477,0.6837444305419851,0.17261266708373313,0.38544464111327414,2.118263244628899,3,0.1135226505679563,1.9302417914003749,32.343692779541016,-2.1851914301672837,32.23644256591797,1.3783509435704773,32.24984741210937,0.1135226505679563
6857,2007-05-18,32.504573822021484,32.504573822021484,32.15600204467773,32.16940689086914,2122966.0,0.011894831745898893,1.0799890737748257,-3.3332827497249515,54.986547718020546,40.271287141442,-0.09268680167385668,0.14737338099000397,-0.020703207866596074,0.21369582264463816,7.70418301912338,0.38209152221678977,-0.2925041930967751,-0.05396289825439737,-0.9474388456958778,0.8395130491870866,-0.5007008719751411,0.3927750754663464,0.6905226026180458,67.36812469299905,32.134047803027016,0.44673797372074114,5,-0.097198486328125,0.4022026062011719,-0.232940673828125,0.003353118896484375,1.7965011596679616,4,0.08558471491028086,-1.6896917129454316,32.122482299804695,1.9302417914003749,32.343692779541016,-2.1851914301672837,32.23644256591797,0.08558471491028086
6858,2007-05-21,32.94699859619141,32.980514526367195,32.40402603149414,32.511276245117195,3036837.0,0.013611154436062423,1.2933213955112048,1.3000159340784412,63.38032872730406,41.95711510224227,-0.5275352825269977,-0.37833009305696663,-0.4409095775931675,-0.22634156520815196,6.505077356845075,0.576488494873054,-0.3049615051612875,0.4290170669555735,-0.29223503496801584,1.1502691688791629,0.06839101599378239,0.7896431179173646,0.19956246511488018,96.29638997082978,55.67071911214018,0.36062605096179456,5,-0.46588516235352273,-0.040222167968757105,-0.675365447998054,-0.4390716552734446,1.4479217529296733,0,0.07690736608150761,1.0799890737748257,32.504573822021484,-1.6896917129454316,32.122482299804695,1.9302417914003749,32.343692779541016,0.07690736608150761
6859,2007-05-22,33.134689331054695,33.154800415039055,32.83974456787109,32.87996292114258,2793377.0,0.005696747590385298,1.136344236216298,0.5846071684964531,60.90227601413708,43.34705426249602,-0.7229449303038322,-0.6355627799968602,-0.6147640486644192,-0.41202770700866864,5.537542498684643,0.31505584716796875,-0.2738215313954626,0.6401695251464901,0.04882481716539644,1.2315142331275837,0.34449717115594325,0.9358418791370369,-1.1529769897461009,98.13654936447698,54.664460229057894,0.2956723539905461,5,-0.5664329528808665,-0.22791290283203836,-0.8630561828613352,-0.6267623901367259,1.05242919921875,1,0.06251269275137372,1.2933213955112048,32.94699859619141,1.0799890737748257,32.504573822021484,-1.6896917129454316,32.122482299804695,0.06251269275137372
6860,2007-05-23,33.349197387695305,33.422935485839844,33.054248809814446,33.235240936279304,3289099.0,0.0064738212722450506,1.8205098273824833,0.44736802695612793,65.78950234573053,47.082799722318505,-0.947800437241682,-0.8370229363732804,-0.7860773970372747,-0.6295784759204324,5.840742608718456,0.36868667602539773,-0.24045458327530866,0.8191497802734276,0.11645138259672194,1.5218481779501296,0.4678005814350783,1.1704989791117768,-1.3440232849121045,94.52727303613136,48.55466717228059,0.35134919883835175,5,-0.6468734741210866,-0.44242095947264914,-1.077564239501946,-0.8412704467773366,0.9384689331054759,2,0.05407037422222927,1.136344236216298,33.134689331054695,1.2933213955112048,32.94699859619141,1.0799890737748257,32.504573822021484,0.05407037422222927
6861,2007-05-24,33.034141540527344,33.90557861328125,33.01403045654297,33.90557861328125,3659212.0,-0.009447179298060271,1.0461561359119602,-7.647106082416513,60.307050658866174,50.73062888499821,-0.5462158336010035,-0.5351497841056272,-0.4379447364266298,-0.31632430024752267,6.955408521656194,0.8915481567382812,-0.2439807808844634,0.495044326782228,-0.22949646272877544,1.219585116293235,0.13277393202672272,0.8573147215377332,-0.9722569824218752,50.19154414890969,2.684459232842933,0.3622703947555032,5,-0.04357147216796875,-0.09049606323242188,-0.7792673110961914,-0.526214599609375,1.957378387451179,3,0.051339180031830356,1.8205098273824833,33.349197387695305,1.136344236216298,33.134689331054695,1.2933213955112048,32.94699859619141,0.051339180031830356
6862,2007-05-25,32.96710586547852,33.21512985229492,32.96710586547852,33.07435989379883,1421825.0,-0.0020292846104863482,-3.6249822165319925,0.12307719246022245,57.07864220202282,53.642568032851415,-0.3910461456340357,-0.47282187439660817,-0.34743770358922177,-0.2501069115365837,8.090517653101145,0.24802398681639914,-0.25683257343280985,0.41560745239258523,-0.33008587682122226,1.1613007816063927,0.04276078778568149,0.788454116999489,-0.7945996640625097,37.49984121862845,-9.587320594398989,0.37284666460690435,5,0.02346420288085227,-0.023460388183600855,-0.6435213088989329,-0.4692344665527415,1.7696876525878906,4,0.038633651499531796,1.0461561359119602,33.034141540527344,1.8205098273824833,33.349197387695305,1.136344236216298,33.134689331054695,0.038633651499531796
6863,2007-05-29,32.772708892822266,33.14809799194336,32.65875244140625,32.940292358398445,1750168.0,-0.005896695131489271,-1.4745893496146687,1.5624911082659259,51.21953373812024,54.64162717851924,-0.12815879520666584,-0.2506224028725512,-0.1261578840448152,-0.055312228085909965,8.731187143126359,0.4893455505371094,-0.14428472564971173,0.19540252685546733,-0.5430020798152455,0.9338071335261837,-0.1737997764798891,0.5646048301908237,-0.4962183466943415,9.139722439788525,-34.86062660005183,0.3692023033353578,5,0.21786117553710938,0.17093658447265625,-0.1759629249572754,-0.2748374938964844,1.809906005859375,1,0.04663532983695218,-3.6249822165319925,32.96710586547852,1.0461561359119602,33.034141540527344,1.8205098273824833,33.349197387695305,0.04663532983695218
6864,2007-05-30,33.094470977783196,33.094470977783196,32.29677200317383,32.638641357421875,1767174.0,0.009817988681167567,2.499987446963498,-2.7200154788188993,54.82549776402027,56.31894439106586,-0.35247666889448226,-0.5276358127641387,-0.42538806976730115,-0.37704922864968893,8.834515346570068,0.7976989746093679,-0.0017295350669428444,0.4715818405151282,-0.27677452370888744,1.2199382047391438,0.09740365840311682,0.8457600226271396,0.811107635498054,49.58327306699123,7.031948286848866,0.37417818211200804,5,-0.10390090942382102,-0.15082550048827414,-0.3033275604247976,-0.5965995788574148,1.937267303466804,2,0.03929506449010467,-1.4745893496146687,32.772708892822266,-3.6249822165319925,32.96710586547852,1.0461561359119602,33.034141540527344,0.03929506449010467
6865,2007-05-31,33.55030059814453,33.55030059814453,32.900074005126946,33.141395568847656,2521274.0,0.013773588363667821,2.1803306216882206,0.8970567313566625,73.46496893185257,60.21714978889714,-0.6919113694785182,-0.9536975979229609,-0.8540049358366133,-0.8236738355308475,9.402530572238156,0.6502265930175852,0.13788804320090264,0.8774713516235337,0.023343046282683133,1.7315996569643843,0.45040719895310843,1.304535504293959,0.32310188293457287,77.91667358247636,28.856599808077902,0.427064152670425,5,-0.5195102691650391,-0.6066551208496094,-0.7440738677978516,-1.05242919921875,1.615509033203125,3,0.018980990357032157,2.499987446963498,33.094470977783196,-1.4745893496146687,32.772708892822266,-3.6249822165319925,32.96710586547852,0.018980990357032157
6866,2007-06-01,33.737991333007805,33.737991333007805,33.44974899291992,33.61063003540039,1687960.0,0.005594308590894048,3.526372540210655,0.31146913948800414,74.79169531794653,62.41772174444447,-0.6999501618930424,-1.0973395388298783,-1.0290291001397733,-1.0015098471738284,10.356185733729156,0.2882423400878835,0.23440859892414778,1.0014802932739215,0.030827386784736177,1.9721331997631069,0.5161538400293253,1.4868067465185177,0.10387853851319306,100.0,45.177920802107224,0.4853264532445934,6,-0.6368160247802663,-0.7943458557128835,-0.8731107711791921,-1.2401199340820241,0.8580322265625,4,0.016292463364740994,2.1803306216882206,33.55030059814453,2.499987446963498,33.094470977783196,-1.4745893496146687,32.772708892822266,0.016292463364740994
6867,2007-06-04,33.61733245849609,33.684364318847656,33.174911499023445,33.174911499023445,1576822.0,-0.0035763502729242447,-1.3030229871182883,3.473747266900373,71.1618791249014,63.282338455288624,-0.4524242303946764,-0.9287391094651909,-0.895764080573322,-0.8741666393462566,11.160826483991917,0.5630798339843608,0.3363944572185531,0.8201560974121023,-0.21267221408744064,1.8529844089116487,0.3037419416623308,1.3365702531618737,0.1936354556579687,91.6280005399582,32.45682094883139,0.5164141557497732,6,-0.5161571502685476,-0.6736869812011648,-0.7524518966674734,-1.129516601562493,1.2669334411621094,0,0.04087735013416083,3.526372540210655,33.737991333007805,2.1803306216882206,33.55030059814453,2.499987446963498,33.094470977783196,0.04087735013416083
6868,2007-06-05,33.74469757080078,34.079864501953125,33.18161392211914,33.18161392211914,2931815.0,0.003788673966381495,-2.1904694158215285,1.272732759661356,72.54511532004983,64.5759872670567,-0.508176301234613,-1.0135676175010815,-1.011160182699875,-0.9924334742233611,12.251226979706793,0.8982505798339844,0.4750080486024473,0.887526130676271,-0.2202550016004423,1.9953072629529842,0.3336355645379143,1.4414166968146276,-1.4479255676269531,81.2030541667469,17.574721597464404,0.5538905661383559,6,-0.5563793182373047,-0.7139091491699219,-0.879817008972168,-1.2568817138671875,1.9372673034667969,1,0.029400054488089244,-1.3030229871182883,33.61733245849609,3.526372540210655,33.737991333007805,2.1803306216882206,33.55030059814453,0.029400054488089244
6869,2007-06-06,33.20842742919922,33.664257049560554,33.134689331054695,33.516780853271484,2051211.0,-0.01589198245076573,-1.3235335961103047,-0.5476156602917166,61.45650233643216,64.0945428215791,0.04431362241921022,-0.4607986994809181,-0.4682574222185778,-0.4542653454536989,13.187723240427479,0.6100082397460866,0.5300339109800873,0.3257831573486314,-0.7900810532548661,1.4416473679521324,-0.2321489479531209,0.8837152626503837,-0.8759935760498081,26.13628647643727,-37.651619862084615,0.5579321053017497,6,-0.020109176635742188,-0.17763900756835938,-0.34354686737060547,-0.720611572265625,2.4735374450683594,2,0.04138068484008173,-2.1904694158215285,33.74469757080078,-1.3030229871182883,33.61733245849609,3.526372540210655,33.737991333007805,0.04138068484008173
6870,2007-06-07,32.81292724609375,33.24864959716797,32.81292724609375,33.20842742919922,2466675.0,-0.011909632997487818,-1.203398985319933,1.282619722143184,58.74361605305411,63.92082786537776,0.397550837859157,-0.06604500554177406,-0.06820657667023511,-0.06107429890415972,13.721104273493545,0.43572235107421875,0.5140265087694047,-0.07139282226562216,-1.1867047874044232,1.0439191428731789,-0.6290488048350227,0.48626316030377836,-0.4455447799682659,0.0,-66.55198093856211,0.5576559825694004,6,0.37539100646972656,0.21786117553710938,0.05195331573486328,-0.32511138916015625,3.3851966857910227,3,0.06762002726899019,-1.3235335961103047,33.20842742919922,-2.1904694158215285,33.74469757080078,-1.3030229871182883,33.61733245849609,0.06762002726899019
6871,2007-06-08,33.563705444335945,33.563705444335945,32.705677032470696,32.806224822998054,2385820.0,0.022880561451023018,1.2654795058644976,-1.9152472077007658,62.26708033370251,64.49732099111995,-0.3019637039994407,-0.7407658531861898,-0.798700885604454,-0.8061802187006819,15.036154145666197,0.8580284118652486,0.51411856626261,0.6069890975952248,-0.486023132649116,1.7000013278395656,0.06048298247305439,1.1534952127173952,-1.1620733374939078,62.43896345441241,-3.8441408799247583,0.5465061151221712,6,-0.37538719177246804,-0.5329170227050852,-0.6988248825073313,-1.0758895874023509,2.869037628173828,4,0.04773323343779001,-1.203398985319933,32.81292724609375,-1.3235335961103047,33.20842742919922,-2.1904694158215285,33.74469757080078,0.04773323343779001
6872,2007-06-11,34.146896362304695,34.42173385620117,33.516780853271484,33.65755081176758,4327683.0,0.01737564164171168,-1.3478273778595924,0.6460172534484329,63.4586091695135,65.85721826127477,-0.7824889888101723,-1.2291178969493401,-1.363273164431682,-1.3771460800215678,16.551192202972686,0.9049530029296875,0.49461961312083247,1.0899648666381907,-0.05505459930625989,2.234984332582645,0.5174551336659619,1.6624745996104195,-1.7116996075604334,83.9843593699294,20.609684608638446,0.5725097329722268,6,-0.7876434326171946,-0.9451732635498118,-1.2820158004760813,-1.6590805053711009,1.809906005859368,0,0.01315279703608474,1.2654795058644976,33.563705444335945,-1.203398985319933,32.81292724609375,-1.3235335961103047,33.20842742919922,0.01315279703608474
6873,2007-06-12,33.94579696655273,34.301074981689446,33.79161834716797,34.053050994873054,2866624.0,-0.005889243743216532,-1.4516016521339723,-0.21917850934294247,59.07047538442227,66.32888244131944,-0.44419997796796196,-0.942784704112988,-1.1465885299931813,-1.1643317457662619,18.248487932733056,0.5094566345214773,0.5120623902261769,0.804067993164054,-0.34048113483831344,1.9486171211664214,0.23179342916287027,1.3763425571652377,-1.431138727750188,72.26566841686383,12.739217772669782,0.5722745640011834,6,-0.38209152221678977,-0.7440738677978445,-1.080916404724114,-1.4579811096191335,2.5472755432128977,1,0.027646101048390603,-1.3478273778595924,34.146896362304695,1.2654795058644976,33.563705444335945,-1.203398985319933,32.81292724609375,0.027646101048390603
6874,2007-06-13,35.41383361816406,35.41383361816406,34.03964233398437,34.113380432128906,4068261.0,0.04324649243197354,1.1134036948601778,-12.124982216529906,68.03279562440693,65.72530762938102,-1.730630414041741,-2.2773341278519794,-2.5771217640901654,-2.6168144713874284,20.055524205838047,1.4680366516113352,0.5902951266580843,2.1132350921630874,0.6578935191066222,3.5685766652195525,1.3855643056348583,2.8409058786913164,-2.8228923546655764,100.0,43.046107387786606,0.7276707865282317,6,-1.3540782928466797,-1.7160606384277344,-2.641124725341797,-2.9360733032226562,0.4826393127441406,2,0.007571370526967991,-1.4516016521339723,33.94579696655273,-1.3478273778595924,34.146896362304695,1.2654795058644976,33.563705444335945,0.007571370526967991
6875,2007-06-14,35.66856002807617,35.76911163330078,35.078662872314446,35.42053604125977,3192878.0,0.007192850473591639,2.0746245838146677,0.19072119587217046,73.2544130036709,65.5544984833504,-1.8475750134064128,-2.392882494545624,-2.800984514830539,-2.848032816890303,22.156383230833914,0.6904487609863352,0.7242718983149246,2.2017181396484347,0.4727435938890565,3.930692685407813,1.3372308667687491,3.06620541252812,-2.9082452232977545,96.7176839617414,37.30113388965923,0.8644872728796889,6,-1.4311656951904297,-1.7931480407714844,-2.894174575805664,-3.3114585876464844,0.556377410888679,3,0.0003758168589047539,1.1134036948601778,35.41383361816406,-1.4516016521339723,33.94579696655273,-1.3478273778595924,34.146896362304695,0.0003758168589047539
6876,2007-06-15,35.76911163330078,36.030540466308594,35.708778381347656,35.86295700073242,2925699.0,0.0028190542355919224,-1.9999466505432753,-0.378372143098845,74.58824269796499,65.93520554702414,-1.8212355035841625,-2.325457567360118,-2.8721091523901947,-2.9271429247145946,24.448312810531107,0.3619804382324219,0.8366401363642666,2.1199382781982408,0.22658843957124475,4.013288116825237,1.1732633588847463,3.0666131975117352,-2.7680930822405756,89.6000861955151,26.278890635275395,0.9466749193134979,6,-1.4010028839111328,-1.7629852294921875,-3.080193519592285,-3.4120101928710938,-0.9183616638183594,4,0.011993932166450172,2.0746245838146677,35.66856002807617,1.1134036948601778,35.41383361816406,-1.4516016521339723,33.94579696655273,0.011993932166450172
6877,2007-06-18,35.28646850585937,35.541194915771484,35.08536529541016,35.1121826171875,2262449.0,-0.013493293666037687,-2.999899578228747,-1.8571602780374024,70.99662826332283,65.76315142961,-1.2034855953465637,-1.7114635300212768,-2.363311991792962,-2.4267174754805296,26.13287623511774,0.6837463378906179,0.8441130198887237,1.4982004165649343,-0.44907055218519076,3.4454713853150594,0.5245649321898753,2.4718359009399933,-1.9824977632743241,66.76650991617224,-3.2674851697076974,0.9736354843750618,6,-0.9183597564697195,-1.2803421020507741,-2.597550392150872,-2.9293670654296804,-1.7227630615234233,0,0.03248481968265149,-1.9999466505432753,35.76911163330078,2.0746245838146677,35.66856002807617,1.1134036948601778,35.41383361816406,0.03248481968265149
6878,2007-06-19,35.480865478515625,35.58811950683594,35.138992309570305,35.29987335205078,1782689.0,0.005509108190409506,1.271185786762898,1.0384783750657052,70.3661140241158,66.75310828379709,-1.2580001649252353,-1.7985066998174588,-2.5198964695586596,-2.5927092916679157,27.11315318442632,0.4491271972656321,0.8380614263478066,1.565904045104979,-0.47821370643974603,3.610021796649704,0.5438451693326201,2.587962920877338,-1.9042377635582284,72.39060206705483,-0.22075952378366992,1.022058875772362,6,-1.1127567291259766,-1.4278144836425781,-2.8020029067993164,-3.1237640380859375,-2.1651840209960938,1,0.013413903049705134,-2.999899578228747,35.28646850585937,-1.9999466505432753,35.76911163330078,2.0746245838146677,35.66856002807617,0.013413903049705134
6879,2007-06-20,35.20602798461914,35.614933013916016,35.19261932373047,35.48756790161133,2802924.0,-0.007746076376375477,-1.7391196773634856,-1.5555368208068119,64.58085161990789,67.4016900134475,-0.7487422349963779,-1.4340580755781929,-2.2020969943645667,-2.2873513815755544,27.886796104028623,0.4223136901855469,0.8547317840767334,1.1874996185302749,-0.8996030652676268,3.274602302328173,0.1439482766313276,2.231050960429222,-1.3840089945266243,13.380408689972553,-56.14081893019049,1.0435513418989493,6,-0.8379192352294922,-1.1529769897460938,-2.527165412902832,-2.848926544189453,-1.8568305969238352,2,0.03655750446226902,1.271185786762898,35.480865478515625,-2.999899578228747,35.28646850585937,-1.9999466505432753,35.76911163330078,0.03655750446226902
6880,2007-06-21,35.152400970458984,35.42053604125977,34.944595336914055,35.09877395629883,3000437.0,-0.0015232338673247803,-1.6296210428697642,-0.19047748089534441,62.75695117746992,67.45612010719945,-0.36695075835351076,-1.3053383874977413,-2.090550367173755,-2.2055606843017586,28.144153488958757,0.47594070434571734,0.858397204830851,1.0437124252319308,-1.0771649814170416,3.164589831880903,-0.016726278092555447,2.104151128556417,-1.1095298327448617,19.13592389891648,-44.607840007246196,1.0604387033244864,6,-0.3787403106689453,-1.0993499755859375,-2.473538398742676,-2.795299530029297,-1.3875961303710938,3,0.02116703098245032,-1.7391196773634856,35.20602798461914,1.271185786762898,35.480865478515625,-2.999899578228747,35.28646850585937,0.02116703098245032
6881,2007-06-22,34.730087280273445,35.092071533203125,34.528987884521484,35.018333435058594,2930174.0,-0.012013793610867185,1.5845984136155906,-5.375017783468355,59.51831210191088,67.01830932191027,0.2662082409857618,-0.7899555715747084,-1.6231064706137701,-1.7604641051952754,27.52686123952497,0.6234130859375,0.9412392045489497,0.5366014480590877,-1.5385014993763093,2.6117043954944847,-0.5009500256586108,1.5741529217767862,-0.4884492096998727,18.51837540484971,-39.9757096400689,1.0375514737176996,6,0.18099212646483664,-0.6770362854003977,-2.123286247253425,-2.372985839843757,-0.54296875,4,0.04304193498357467,-1.6296210428697642,35.152400970458984,-1.7391196773634856,35.20602798461914,1.271185786762898,35.480865478515625,0.04304193498357467
6882,2007-06-25,34.240745544433594,34.8775634765625,34.09326934814453,34.8775634765625,2737435.0,-0.014089850448426477,1.4631659658076652,2.2092850903894035,53.99567357624397,66.4544424543349,0.860782999028963,-0.2111282265413763,-1.094686914109488,-1.2681861111672106,26.74081654987168,0.7842941284179688,1.0675247322078292,-0.016422271728515625,-2.0096141529322935,1.9767696094752623,-1.0130182123304081,0.9801736688733769,1.789794921875,9.691773524361047,-44.03246783361139,0.9965959406018889,6,0.7943458557128906,-0.1474742889404297,-1.6339445114135742,-1.8836441040039062,-0.24132156372070312,0,0.01781516188826071,1.5845984136155906,34.730087280273445,-1.6296210428697642,35.152400970458984,-1.7391196773634856,35.20602798461914,0.01781516188826071
6883,2007-06-26,34.301074981689446,34.58261489868164,34.02623748779297,34.51558303833008,1966179.0,0.0017619194996079113,2.192326212572229,0.33684361858894835,59.53216257500263,65.50992767106776,0.9567634800373099,-0.15925031463043382,-1.129558941069753,-1.3361160256730997,26.603808362954094,0.5563774108886719,1.129784722562107,-0.03251113891602131,-1.899249375389374,1.8342270975573314,-0.9658802571526977,0.900857979320655,1.6907200622558634,17.299569953921473,-38.26554102836572,0.9333691182366775,6,0.7273139953613352,-0.13741874694823508,-1.6439990997314382,-1.9439735412597585,0.31505584716797586,1,-0.021496980422541334,1.4631659658076652,34.240745544433594,1.5845984136155906,34.730087280273445,-1.6296210428697642,35.152400970458984,-0.021496980422541334
6884,2007-06-27,34.39492034912109,34.44854736328125,33.932388305664055,34.012828826904304,1976025.0,0.002735930797554742,1.1095892546714874,-1.7812455541327528,64.56791216326332,64.54476091102248,0.7858234402294428,-0.15881652710162086,-1.2032468239894811,-1.4333471878658628,27.182818291298926,0.5161590576171946,1.149618306515272,-0.0036882400512752156,-1.7769503205254225,1.769573840422872,-0.8903192802883524,0.882942800185802,1.5182523925781268,31.081056832833603,-30.2109112237019,0.8866310402370754,6,0.5865440368652415,-0.2312641143798757,-1.7009754180908132,-2.037818908691399,-0.09384536743164062,2,-0.031377856981405494,2.192326212572229,34.301074981689446,1.4631659658076652,34.240745544433594,1.5845984136155906,34.730087280273445,-0.031377856981405494
6885,2007-06-28,34.187118530273445,34.589317321777344,33.858654022216804,33.8653564453125,1947532.0,-0.006041642682651283,-3.3599963579250702,0.842107364995108,56.37861720646666,62.52146918974488,0.8508605807154836,0.10449793665065243,-0.9723161940894371,-1.234027111773493,27.20432012053588,0.7306632995605398,1.2103075758597086,-0.243330955505364,-1.9748348453235067,1.4881729343127788,-1.1090829004144354,0.6224209894037074,1.6072071452636578,26.63043982519585,-33.09060245311288,0.8657519449090714,6,0.5496749877929616,-0.023462295532233668,-1.4496021270752024,-1.830017089843757,0.6368179321288991,3,-0.024509849867462297,1.1095892546714874,34.39492034912109,2.192326212572229,34.301074981689446,1.4631659658076652,34.240745544433594,-0.024509849867462297
6886,2007-06-29,34.28766632080078,34.569210052490234,34.21393203735352,34.247447967529304,2245890.0,0.002941101644418964,-5.625217855238163,0.12499407217714592,51.59816995637961,60.36608493341785,0.5789535887703963,0.04979486725260074,-1.050251024276065,-1.3403103780240286,26.978953268832797,0.38209152221678977,1.0854503652409306,-0.17026691436767294,-1.8726976089251721,1.5321637801898262,-1.021482261646419,0.6809484329110731,1.3518056224706996,42.10504640566637,-13.94593409604223,0.8512153472787491,6,0.449127197265625,-0.12401008605957031,-1.4831161499023438,-1.9305648803710938,0.1072540283203054,4,-0.015249258314080527,-3.3599963579250702,34.187118530273445,1.1095892546714874,34.39492034912109,2.192326212572229,34.301074981689446,-0.015249258314080527
6887,2007-07-02,34.99151992797852,34.99822235107422,34.42173385620117,34.45525360107422,1617846.0,0.020527894800199453,1.0975758711387784,13.33387081476114,60.6557402538441,59.28715451449877,-0.1912503643372503,-0.575326761147835,-1.7416474632453287,-2.0489687795920375,27.51635544486103,0.7105560302734375,0.9129264987483481,0.46487731933594745,-1.205324012010685,2.13507865068258,-0.37022334633736875,1.2999779850092636,0.5054865816085865,99.41184543954323,43.535994588626934,0.8351006656733149,7,-0.2547264099121165,-0.8278636932373118,-2.0244121551513743,-2.5975494384765696,-0.7172584533691548,0,-0.022988466901716187,-5.625217855238163,34.28766632080078,-3.3599963579250702,34.187118530273445,1.1095892546714874,34.39492034912109,-0.022988466901716187
6888,2007-07-03,34.73679351806641,35.19932556152344,34.70998001098633,35.018333435058594,839281.0,-0.007279661198953402,-1.9200109262252167,-0.5250001778359297,40.83481368255812,56.64870585479324,-0.059418706095932805,-0.25556718143833734,-1.486027177883571,-1.7992927591728929,27.640611225917866,0.4893455505371094,0.7032246546993548,0.16054611206055114,-1.4703388242433633,1.7914310483644655,-0.6548963560914061,0.9759885802125083,0.629144792531072,65.49997296905133,14.577405463847455,0.815442468151957,7,-0.097198486328125,-0.5731372833252024,-1.769685745239265,-2.3428230285644602,-1.7562789916992188,1,-0.021227334554354327,1.0975758711387784,34.99151992797852,-5.625217855238163,34.28766632080078,-3.3599963579250702,34.187118530273445,-0.021227334554354327
6889,2007-07-05,34.58261489868164,34.75690460205078,34.495471954345696,34.6429443359375,1568916.0,-0.004438481614734702,-1.2286067346307565,0.21428377865698878,34.88802206645843,53.552158175791966,-0.003320089316204644,0.007210399879355123,-1.3277574241345604,-1.647366144271487,27.72803232703517,0.26143264770508523,0.5310441777066472,-0.062341880798342686,-1.561019996893478,1.4363362352967926,-0.8116809388459103,0.6869971772492249,0.6627406688453874,53.99986911329927,8.503662165705535,0.749339058047569,7,-0.05362510681152344,-0.4189586639404297,-1.6155071258544922,-1.8099050521850586,-0.7909965515136719,3,0.0009691554636332977,-1.9200109262252167,34.73679351806641,1.0975758711387784,34.99151992797852,-5.625217855238163,34.28766632080078,0.0009691554636332977
6890,2007-07-06,35.03173828125,35.092071533203125,34.38821792602539,34.50217437744141,1470010.0,0.012986970010341325,1.164935994461849,-8.77786911160279,40.64618904474971,51.45525561388517,-0.5267531737231792,-0.28159998714394874,-1.7363677699206477,-2.0979723231656067,28.63037283338906,0.7038536071777344,0.3517597240455217,0.2758409500122099,-0.9566817563290329,1.5083636563534526,-0.3404204031584115,0.8921023031828312,0.1675872802734375,82.992857557633,41.29609046513767,0.616261353170623,7,-0.5027484893798828,-0.6636295318603516,-2.0646305084228516,-2.198698043823242,-1.367481231689446,4,-0.020857180813994236,-1.2286067346307565,34.58261489868164,-1.9200109262252167,34.73679351806641,1.0975758711387784,34.99151992797852,-0.020857180813994236
6891,2007-07-09,35.165809631347656,35.30657958984375,34.95800399780273,34.97811508178711,1294725.0,0.0038271395219178217,-2.058797931276756,0.3544322945930808,48.32091493414259,50.8247268758739,-0.6621495555729169,-0.3051361084892932,-1.8344481651830051,-2.2327619048699248,29.230066015835554,0.34857559204102273,0.23191977642647288,0.3298070907592745,-0.7784540185187865,1.4380682000373355,-0.224323463879756,0.883937645398305,-1.3071556091308523,84.67162077402043,44.23976357359592,0.5541305546390296,7,-0.5831928253173828,-0.7977008819580078,-2.178591728210449,-2.322713851928711,-2.0713386535644602,0,-0.0097217488386947,1.164935994461849,35.03173828125,-1.2286067346307565,34.58261489868164,-1.9200109262252167,34.73679351806641,-0.0097217488386947
6892,2007-07-10,34.596023559570305,35.23284149169922,34.596023559570305,34.917781829833984,2394621.0,-0.01620284241285974,-2.9583624788076515,-1.7142653903217662,38.85135654741753,48.52685953947555,-0.04097659328346026,0.3162362550863591,-1.2302279883553737,-1.6688342550567015,28.613398638090526,0.6368179321289134,0.10917355480187041,-0.26243534088135334,-1.3293334107447947,0.804462728982088,-0.795884375813074,0.27101369405036735,-0.7084110260009595,22.62786456927019,-13.192956013934019,0.5334490349317212,7,-0.013406753540031957,-0.22791481018065696,-1.573613166809075,-1.75292778015136,-1.8166122436523366,1,-0.005812899569308638,-2.058797931276756,35.165809631347656,1.164935994461849,35.03173828125,-1.2286067346307565,34.58261489868164,-0.005812899569308638
6893,2007-07-11,34.884265899658196,34.97140884399414,34.39492034912109,34.528987884521484,1130478.0,0.008331660995419599,1.1772197490311602,-1.1041767934840134,45.959578540757626,46.4592669147527,-0.26573888135234114,0.10741370735592426,-1.465065794042367,-1.9598198739710924,27.836251956795344,0.576488494873054,0.03759359026214071,-0.021116447448740416,-0.9977344122125018,0.955501517315021,-0.5094254298306211,0.4671925349331403,-0.9682740249633639,54.01444694134332,14.720763271116645,0.4883089823818806,7,-0.3016490936279226,-0.5161571502685476,-1.8618555068969656,-2.0411701202392507,-2.4936485290527273,2,-0.017486520335656675,-2.9583624788076515,34.596023559570305,-2.058797931276756,35.165809631347656,1.164935994461849,35.03173828125,-0.017486520335656675
6894,2007-07-12,35.68196487426758,35.68196487426758,34.884265899658196,35.092071533203125,1253104.0,0.022867013366538957,1.7045532440489903,1.6603710782313987,55.602830353164535,46.37306837549691,-0.9629340071327803,-0.7053302337776302,-2.1966127766488484,-2.751370044539968,26.320165487350717,0.7976989746093821,0.061334543085727944,0.7631759643554688,-0.2495255390395812,1.7758774677505187,0.2568252126579438,1.2695267160529937,-1.7381612452697652,100.0,55.75411045703646,0.506350751697525,7,-0.7340164184570312,-1.3138561248779297,-2.57241153717041,-2.7517261505126953,-2.5673866271972727,3,-0.07570912525191575,1.1772197490311602,34.884265899658196,-2.9583624788076515,34.596023559570305,-2.058797931276756,35.165809631347656,-0.07570912525191575
6895,2007-07-13,35.68196487426758,35.775814056396484,35.36690902709961,35.39372253417969,983090.0,0.0,-1.3921713029603098,0.48863467346107337,61.059221787192904,47.42429635669839,-0.8142141186609066,-0.7423343532001283,-2.140982442867994,-2.7512597287872183,24.49748209569454,0.408905029296875,0.04887060035586899,0.7625057220459013,-0.2523007079889297,1.7773121520807322,0.25510250702848936,1.2699089370633132,-1.6686347954589777,93.20373598384502,43.81552494665428,0.5074032150174145,7,-0.5999488830566406,-1.3138561248779297,-2.57241153717041,-2.7517261505126953,-2.3126564025878835,4,-0.05297764665596805,1.7045532440489903,35.68196487426758,1.1772197490311602,34.884265899658196,-2.9583624788076515,34.596023559570305,-0.05297764665596805
6896,2007-07-16,36.19812393188477,36.44614791870117,35.59482192993164,35.68196487426758,2471598.0,0.014465544692843668,-1.4660213485380893,1.7907121398605348,72.60062069506223,48.75150529461152,-1.1520232183382433,-1.290889517227697,-2.5915570690223717,-3.2640918737919478,22.6370382912074,0.8513259887695312,0.016174717492020818,1.2572141647338952,0.15262334912837616,2.3618049803394143,0.7049187569311357,1.8095095725366548,-2.0790448144208966,87.9085094947718,32.11515835249256,0.5522954078027591,7,-0.7809410095214915,-1.6222114562988352,-3.0885705947876048,-3.26788520812989,-3.4388198852539134,0,-0.06999995046959562,-1.3921713029603098,35.68196487426758,1.7045532440489903,35.68196487426758,1.1772197490311602,34.884265899658196,-0.06999995046959562
6897,2007-07-17,36.43274307250977,36.59362030029297,36.21153259277344,36.25175094604492,2551408.0,0.00648152763569998,-1.9230724333158233,0.3506518461584031,73.66073091996742,52.398829432101444,-1.2971105607686653,-1.5127910973355085,-2.754568378730646,-3.4871358633884384,21.916505141921,0.395496368408196,0.07186218936397637,1.4345195770263715,0.15011657156405533,2.7189225824886876,0.792318074295217,2.076721079757526,-2.1274984509469164,92.68307493719412,30.697784735727346,0.6422015027311573,7,-0.941823959350593,-1.3775424957275462,-3.3231897354126048,-3.50250434875489,-2.9695892333984446,1,-0.09162834893004423,-1.4660213485380893,36.19812393188477,-1.3921713029603098,35.68196487426758,1.7045532440489903,35.68196487426758,-0.09162834893004423
6898,2007-07-18,35.95680236816406,36.37911605834961,35.72218704223633,36.35900497436523,3435742.0,-0.013063542961848196,1.9696755447106804,-2.222210513004131,65.98078736518683,55.853581131960155,-0.7039389166156127,-1.053373191981592,-2.2156120484987554,-2.9961691546114224,20.8006674827294,0.7105560302734446,0.14927027957195804,0.9347820281982422,-0.4037668331328348,2.273330889529319,0.2655075975327037,1.6040564588637807,-1.4227201787281984,62.74511991823214,-3.019251645384209,0.66927443066554,7,-0.4658832550048828,-0.7641830444335938,-2.676314353942871,-2.8556289672851562,-3.009803771972649,2,-0.08836689702584166,-1.9230724333158233,36.43274307250977,-1.4660213485380893,36.19812393188477,-1.3921713029603098,35.68196487426758,-0.08836689702584166
6899,2007-07-19,36.493072509765625,36.53329086303711,36.030540466308594,36.05065155029297,2011977.0,0.014914288987954327,-1.083321477687675,-1.099995257741756,72.10793643362975,59.34933084183571,-1.0512630970888637,-1.5687056773424644,-2.686306087807324,-3.510289142807167,19.65828234569946,0.5764884948730469,0.13832501279264875,1.4066999435424776,-0.08418100407185847,2.8975808911568137,0.6612594697353131,2.152140417349642,-1.7530365092440476,91.80346730933687,20.21775518222944,0.7454404738071674,7,-0.9988021850585938,-1.2669353485107422,-3.110358238220215,-3.3918991088867188,-3.452228546142571,3,-0.11241736738013308,1.9696755447106804,35.95680236816406,-1.9230724333158233,36.43274307250977,-1.4660213485380893,36.19812393188477,-0.11241736738013308
6900,2007-07-20,35.8964729309082,36.372413635253906,35.87636184692383,36.30537796020508,2358669.0,-0.016348296754069458,-1.2089590269756065,-0.9242442532204383,64.08449246080107,61.10083945590887,-0.3566017876863157,-0.9628708116131008,-2.032304143890819,-2.8791568593489956,18.832395023530932,0.6167106628417969,0.24559143716154352,0.7728967666625977,-0.7614242178286048,2.3072177511538,0.005736274416996423,1.540057258908199,-0.9710785004094902,30.201390984191974,-43.24983794989315,0.7671604922456015,7,-0.4022026062011719,-0.6703357696533203,-2.0177087783813477,-2.2992496490478516,-3.1505775451660085,4,-0.07749771653589355,-1.083321477687675,36.493072509765625,1.9696755447106804,35.95680236816406,-1.9230724333158233,36.43274307250977,-0.07749771653589355
6901,2007-07-23,36.22493743896485,36.41263198852539,35.92328643798828,36.00372695922852,1394525.0,0.009150328186528611,-1.56140490999661,-0.54098253601015,61.55776972466495,63.62377425338081,-0.5800254351852345,-1.2370257501159188,-2.276971890212536,-3.173289837367477,18.726865551902993,0.5161590576171875,0.40968104637686764,1.0266187667846722,-0.5713143391323783,2.6245518727017227,0.22765221382614698,1.8255853197431975,-1.1327204214867095,57.69235820189977,-11.95969682862772,0.7989665529585267,7,-0.7306671142578196,-0.998800277709968,-2.168534278869636,-2.45007514953614,-4.370588302612312,0,-0.07883047340237881,-1.2089590269756065,35.8964729309082,-1.083321477687675,36.493072509765625,1.9696755447106804,35.95680236816406,-0.07883047340237881
6902,2007-07-24,34.85074996948242,36.030540466308594,34.52228546142578,35.97691345214844,2755634.0,-0.03793484728021379,1.44565200582681,-5.090913793995413,50.88265240697323,64.1707824607381,0.9321168841909753,0.19521360561326162,-0.8340925414772258,-1.7755170958432984,18.74864672247786,1.7026519775390696,0.49535778510882267,-0.3780689239501953,-1.921397925977324,1.1652600780769333,-1.1497334249637632,0.39359557706337256,1.7428703308105469,16.333347876313848,-51.619680915238945,0.7716645010135657,7,0.7072029113769531,0.37538719177246094,-0.6636323928833008,-0.9451732635498047,-2.2724380493164062,1,-0.06001150404748734,-1.56140490999661,36.22493743896485,-1.2089590269756065,35.8964729309082,-1.083321477687675,36.493072509765625,-0.06001150404748734
6903,2007-07-25,33.563705444335945,35.21943283081055,33.21512985229492,35.092071533203125,6141998.0,-0.036930181596479206,1.2481248368725746,1.3571440669067099,43.28623071652323,62.80227139000017,2.248605441017112,1.5011484950468557,0.5046469239344376,-0.4624989446517347,19.360934465716817,2.004302978515625,0.5037146418020342,-1.6282449722289982,-3.2951718188050663,0.03868187434706982,-2.4617083955170287,-0.7947815489409678,2.9884881591796812,10.505083716930761,-56.76690104243573,0.8334634232880322,7,1.3406696319580007,1.3406696319580007,0.6234121322631765,0.3418712615966726,-0.985393524169929,2,-0.002995843393733044,1.44565200582681,34.85074996948242,-1.56140490999661,36.22493743896485,-1.2089590269756065,35.8964729309082,-0.002995843393733044
6904,2007-07-26,33.31568145751953,33.516780853271484,32.504573822021484,33.38271331787109,5657017.0,-0.0073896485365047004,5.0400172998565935,0.04385851062767244,38.38478563748983,60.28288959558873,2.3754804317558538,1.7541069565914285,0.8029817726765245,-0.18454229718346937,20.36708275834388,1.0591316223144602,0.5978244515202604,-1.8223070144653306,-3.6590922341376455,0.014478205206984285,-2.7406996243014916,-0.9039144046291696,3.1030295959472696,20.754748290342164,-42.6892191160482,0.9183926098361579,7,1.2334156036376953,1.2334156036376953,0.8948984146118164,0.5898952484130859,-0.20110321044922586,3,-0.011066346092851842,1.2481248368725746,33.563705444335945,1.44565200582681,34.85074996948242,-1.56140490999661,36.22493743896485,-0.011066346092851842
6905,2007-07-27,33.349197387695305,33.97931289672852,32.92688751220703,33.355899810791016,5553188.0,0.001006010644522215,-1.4724491304796083,0.09998861825643347,37.53448725372045,56.38665254655074,2.2085111026092292,1.7440139084635433,0.81774593952467,-0.19297845116218326,21.02601198919276,1.0524253845214915,0.6394663674171568,-1.7468950271606545,-3.7089545807048268,0.2151645263835178,-2.727924803932744,-0.7658652503885648,2.8346654318847797,21.61235912282773,-37.52935330824691,0.9810297767720876,7,1.1998996734619212,1.1998996734619212,0.8613824844360423,0.5563793182373118,-0.1273651123046804,4,-0.009246202254511338,5.0400172998565935,33.31568145751953,1.2481248368725746,33.563705444335945,1.44565200582681,34.85074996948242,-0.009246202254511338
6906,2007-07-30,33.76480484008789,33.912281036376946,33.44974899291992,33.53018951416016,3170650.0,0.012462292497207983,-1.3389951483935325,-35.00455321567043,44.17291674800738,53.11022874966629,1.5773094373904613,1.3567898636734483,0.4633747760690099,-0.579978504945089,21.720550574456777,0.5630836486816406,0.5753049198093407,-1.3051445007324247,-3.3256224893145543,0.7153334878497049,-2.3153834950234895,-0.29490550644135993,2.1983006396386813,35.741433348732194,-26.86159782199786,1.010238994291066,7,0.7541275024414062,0.7842922210693359,0.6485509872436523,0.14077186584472656,-1.3406715393066406,0,-0.030176672401078908,-1.4724491304796083,33.349197387695305,5.0400172998565935,33.31568145751953,1.2481248368725746,33.563705444335945,-0.030176672401078908
6907,2007-07-31,34.187118530273445,35.27976608276367,34.126785278320305,34.35470199584961,5370295.0,0.01250751165853492,-6.999867660097851,-0.7142903598198376,45.2029682049291,50.80158217630432,0.8973175084524243,0.9181990725386626,0.09614942007521421,-0.9773606638836583,21.327606267380748,1.5149612426757812,0.48706275603298366,-0.8426107406616126,-2.9013257038292437,1.2161042225060186,-1.8719682222454281,0.186746740922203,1.5684750499908233,60.62804123711366,-2.934925293396944,1.0293574815838165,7,0.33181381225585227,0.36197853088378196,0.29494667053221946,-0.2815418243408274,-1.2133102416992259,1,-0.06823533231837564,-1.3389951483935325,33.76480484008789,-1.4724491304796083,33.349197387695305,5.0400172998565935,33.31568145751953,-0.06823533231837564
6908,2007-08-01,33.99942398071289,34.21393203735352,33.483264923095696,34.012828826904304,3379203.0,-0.005490212618953105,2.5161083065625918,0.07998907377482897,37.36155732039854,46.94087338594531,0.8696074119787198,1.1044447806708746,0.32362422391578605,-0.7651447726406175,20.872974673551386,0.7306671142578267,0.2803622957572287,-0.9934368133544922,-3.1000925125976124,1.113218885888628,-2.0467646629760523,0.05989103626706793,1.561108414056811,53.86474226804123,-4.878955616717015,1.0533278496215608,8,0.4591789245605469,0.5496730804443359,0.5647573471069336,-0.09384727478027344,-1.876941680908196,2,-0.04179812167856256,-6.999867660097851,34.187118530273445,-1.3389951483935325,33.76480484008789,-1.4724491304796083,33.349197387695305,-0.04179812167856256
6909,2007-08-02,34.61613082885742,34.689868927001946,34.187118530273445,34.45525360107422,2544248.0,0.01813874401208615,2.26087117885028,-12.001422879902574,42.67281439537781,44.56179804534272,-0.04620129690777475,0.516878220257226,-0.2513667589252009,-1.3589539226401541,20.633814893082075,0.6904449462890554,0.04118611476867784,-0.37840576171875284,-2.4837403006113377,1.726928777173832,-1.4310730311650417,0.674261507727536,0.7610440515473869,71.79475123744919,16.690826595398377,1.0526672694462915,8,-0.15752792358398438,-0.06703376770019531,-0.02010822296142578,-0.6100044250488281,-2.989696502685547,3,-0.05886905497227313,2.5161083065625918,33.99942398071289,-6.999867660097851,34.187118530273445,-1.3389951483935325,33.76480484008789,-0.05886905497227313
6910,2007-08-03,34.301074981689446,35.52779006958008,34.260852813720696,34.857452392578125,4593221.0,-0.009101417160849556,-2.978938414630427,-3.4583975529367574,36.58769055835984,41.78734480464215,0.020951396463296135,0.8162368293435449,0.09568877404570486,-1.0094348363361263,20.10960582145772,1.266937255859382,-0.15309258473876497,-0.6569284439086971,-2.7847823574465096,1.4709254696291154,-1.7208554006775998,0.4069985128602056,-1.7965011596679616,40.9677170644664,-9.574110081240754,1.0639269567689047,8,-0.03351783752440696,0.24802207946778054,0.2714853286743235,-0.29494857788085227,-2.031116485595696,4,-0.03459065744302514,2.26087117885028,34.61613082885742,2.5161083065625918,33.99942398071289,-6.999867660097851,34.187118530273445,-0.03459065744302514
6911,2007-08-06,34.823936462402344,34.823936462402344,33.952499389648445,34.381515502929695,3343847.0,0.015243297214212914,2.9394023004362575,-0.7951813837409182,39.07103301191271,40.47494264963543,-0.8063362619529073,0.2808491275813054,-0.37828081503232625,-1.4980819359697364,19.19241079767392,0.8714370727538991,-0.44129353493461565,-0.11697330474853374,-2.2432904809572847,2.009343871460217,-1.1801318928529057,0.9461852833558382,-2.2588983154296898,65.5737368460334,19.521340501071762,1.0631585881043744,8,-0.8077545166015625,-0.2748394012451172,-0.37371158599853516,-0.81781005859375,-2.815410614013672,0,-0.04600583247506873,-2.978938414630427,34.301074981689446,2.26087117885028,34.61613082885742,2.5161083065625918,33.99942398071289,-0.04600583247506873
6912,2007-08-07,34.39492034912109,34.62283706665039,34.0999755859375,34.528987884521484,3405458.0,-0.012319575466272825,2.249949614103309,-0.3030316094431912,39.321723763453555,40.034441877072126,-0.5015195161950956,0.7315326644095421,0.09781112086020727,-1.0417082555780226,18.919073100385926,0.7239608764648438,-0.6737384344213382,-0.5359342575073285,-2.671002520145869,1.5991340051312122,-1.6034683888265988,0.5315998738119418,-1.7706271636962825,44.59008134935428,0.622384395011828,1.067534131319271,8,-0.3787384033203054,0.15417671203613992,0.05530452728272195,-0.3887939453124929,-1.990894317626946,1,-0.057298782155493444,2.9394023004362575,34.823936462402344,-2.978938414630427,34.301074981689446,2.26087117885028,34.61613082885742,-0.057298782155493444
6913,2007-08-08,34.27426147460937,34.562503814697266,33.69777297973633,34.52228546142578,2739225.0,-0.003508043434524266,4.265353525968596,1.84999288661256,33.91641651052653,39.53795641852066,-0.3011363073874094,0.8476055321146276,0.2713813070691984,-0.8915468884683904,18.92371715764116,0.8647308349609375,-0.9324110668769734,-0.6260929107666087,-2.781296751294228,1.5291109297610106,-1.7036948310304183,0.45150900949720096,-1.591898351501456,31.501809358636173,-6.149987973752808,1.0776019202638094,8,-0.04692268371581321,0.27483558654785867,0.1759634017944407,-0.26813507080077414,-1.7495765686035085,2,-0.03794255893736864,2.249949614103309,34.39492034912109,2.9394023004362575,34.823936462402344,-2.978938414630427,34.301074981689446,-0.03794255893736864
6914,2007-08-09,32.980514526367195,33.717884063720696,32.846446990966804,33.01403045654297,4159707.0,-0.037746894975420275,-4.777783398249963,0.13513180965267904,30.803176562828966,38.7900330084216,1.0505432303216722,2.032813020923925,1.5937240903558703,0.4201976395606195,18.311684136284217,1.427814483642564,-1.0691029942086487,-1.7847673416137653,-4.068497923076059,0.4989632398485284,-2.926632632344912,-0.6429020508826184,-0.2412428643298412,5.000014226815284,-32.20646726442165,1.1418652907311462,8,1.206604003906243,1.568582534790032,1.4211111068725515,1.0256118774413991,-0.7507781982421946,3,-0.026016338401164796,4.265353525968596,34.27426147460937,2.249949614103309,34.39492034912109,2.9394023004362575,34.823936462402344,-0.026016338401164796
6915,2007-08-10,33.79161834716797,33.97931289672852,32.18951797485352,33.50337600708008,3226145.0,0.024593425313371498,4.39394252933016,-8.600159344413386,34.93774197417871,37.7639024779962,0.34508608991962575,1.1308048310463903,0.8065357866992571,-0.36854451116140297,17.744732592455865,1.789794921875,-1.024711542130781,-0.8791461944580092,-3.1596038087135128,1.4013114197974943,-2.0193750015857646,0.2610826126697461,1.7361717224121094,60.81419409583292,25.116782988251998,1.140228807127752,8,0.06703567504882812,0.5999507904052734,0.5547046661376953,0.214508056640625,-0.4290122985839844,4,-0.06407458792743959,-4.777783398249963,32.980514526367195,4.265353525968596,34.27426147460937,2.249949614103309,34.39492034912109,-0.06407458792743959
6916,2007-08-13,33.664257049560554,34.260852813720696,33.46985626220703,34.260852813720696,2034205.0,-0.003769020361763409,1.6517001931020765,-2.069771442940092,41.31501203487048,37.33190734798968,0.5103539389172695,1.1158101170017645,0.950774979099684,-0.22789782822274418,16.34285354304153,0.7909965515136648,-0.91561243623309,-0.8798141479492116,-3.0832334751806485,1.3236051792822252,-1.9815238115649336,0.22189551566651033,1.7967675781249923,60.60607010723038,21.531467391715346,1.101709663615719,8,0.1943969726562429,0.7273120880126882,0.7842922210693288,0.34186935424803977,0.636817932128892,0,-0.04141777290418491,4.39394252933016,33.79161834716797,-4.777783398249963,32.980514526367195,4.265353525968596,34.27426147460937,-0.04141777290418491
6917,2007-08-14,33.094470977783196,33.83854293823242,33.094470977783196,33.798324584960945,1725703.0,-0.016925550174433313,-1.114280449404078,1.1797831118841395,46.16227953862607,38.30976537223718,1.0156555016962159,1.4995613574834366,1.5350557586392384,0.3525303803725208,14.830254414607364,0.7440719604492259,-0.8090084628839591,-1.28268661499024,-3.38724686618788,0.8218736362073997,-2.33496674058906,-0.23040648939142017,2.3011235168457134,38.135625916303944,-4.364756149242432,1.052280125598819,8,0.7641830444336009,1.2970981597900462,1.380891799926765,0.9116554260253977,0.6301155090332173,1,-0.03281349111528431,1.6517001931020765,33.664257049560554,4.39394252933016,33.79161834716797,-4.777783398249963,32.980514526367195,-0.03281349111528431
6918,2007-08-15,32.77941131591797,33.543594360351555,32.73249053955078,33.114578247070305,2386267.0,-0.009520009009261088,-2.781295015205103,0.4761884115310001,45.66158780084658,38.641851306178154,1.2733648454317716,1.6489143844649305,1.8571419705026528,0.6753308372969471,14.239657215292073,0.8111038208007741,-0.7989685529655262,-1.4388767242431655,-3.5209455661060574,0.6431921176197264,-2.4799111451746114,-0.39784230331171955,2.55206164831543,28.478898244528278,-16.07931960659651,1.0410344209314444,8,1.0792427062988281,1.6121578216552734,1.6959514617919922,1.226715087890625,1.246826171875,2,-0.011451861682504894,-1.114280449404078,33.094470977783196,1.6517001931020765,33.664257049560554,4.39394252933016,33.79161834716797,-0.011451861682504894
6919,2007-08-16,32.39061737060547,32.88666534423828,31.398521423339844,32.87996292114258,3838972.0,-0.011860919086234434,4.920010926225217,1.4600054631126393,42.66665966268849,39.317292317770224,1.4676051530127268,1.807263446798217,2.265877752952491,1.0700044625928697,13.767142064843558,1.4881439208984375,-0.8419396636605327,-1.6225479125976534,-3.5646319495065057,0.31953612431119893,-2.5935899310520796,-0.6515058941432272,2.8780164938403345,34.66041530340133,-12.271532194128675,0.9710420184544265,8,0.720611572265625,1.6054534912109375,2.084745407104492,1.615509033203125,1.6959495544433594,3,0.004139085521786212,-2.781295015205103,32.77941131591797,-1.114280449404078,33.094470977783196,1.6517001931020765,33.664257049560554,0.004139085521786212
6920,2007-08-17,33.114578247070305,35.66185760498047,31.96830749511719,33.06095504760742,2119983.0,0.022350944045970378,-2.299405880538889,-0.10958145916321563,45.24974291375553,40.00381564019722,0.6231736096980711,0.9109066952403353,1.5834324634413406,0.35737008123251,12.674540198198232,3.6935501098632777,-0.7961752187525164,-0.7594923019409237,-2.524007651800659,1.0050230479188116,-1.6417499768707913,0.12276537298894397,-1.7160568237304616,40.25150142089159,-7.7615346508923295,0.8822576749298668,8,0.41561126708985086,0.8814926147461009,1.5434503555297923,0.8915481567382884,0.8312187194824219,4,-0.026720615686041227,4.920010926225217,32.39061737060547,-2.781295015205103,32.77941131591797,-1.114280449404078,33.094470977783196,-0.026720615686041227
6921,2007-08-20,33.369308471679695,33.55030059814453,32.73249053955078,33.01403045654297,1352904.0,0.007692389216279016,1.2803654813695977,6.62545351070742,43.87549179700313,40.509789866147166,0.15690538892720696,0.4545771213463681,1.3498302464023553,0.11898766641478886,11.475893886787523,0.81781005859375,-0.832965419128179,-0.3619806289672809,-1.7468364850402196,1.0228752271056578,-1.0544085570037538,0.330447299069192,-1.9707870483398509,46.22640496488947,-0.18303117728399343,0.6924279280364702,8,0.16088104248046164,0.6267623901367116,1.3557538986205984,0.6368179321288991,0.8915443420410014,0,-0.00020085591828788996,-2.299405880538889,33.114578247070305,4.920010926225217,32.39061737060547,-2.781295015205103,32.77941131591797,-0.00020085591828788996
6922,2007-08-21,32.75930404663086,33.38271331787109,32.68556594848633,33.349197387695305,1394824.0,-0.018280403550062885,1.1224558530622917,-1.6603710782313124,41.26534187391185,41.326337128745536,0.5704917743642284,0.9484915442004649,1.9555091252549346,0.7375703503364548,11.891170968526325,0.6971473693847585,-0.8162912760408503,-0.867412757873538,-2.2116031642590244,0.47677764851194837,-1.5395079610662776,-0.19531755468079837,-1.2755158996582026,31.91825756436962,-12.988473114709016,0.6720952031927426,8,0.7708854675292969,1.2367668151855469,2.23724365234375,1.4546260833740234,1.4412193298339844,1,0.047063604674384196,1.2803654813695977,33.369308471679695,-2.299405880538889,33.114578247070305,4.920010926225217,32.39061737060547,0.047063604674384196
6923,2007-08-22,33.46315383911133,33.59722137451172,32.93358993530273,32.93358993530273,1423168.0,0.021485492838266174,-1.5063318494186395,-0.897728228043764,41.97760441329171,42.56794022324139,-0.2911285443620386,0.24951520790180126,1.2619064257226427,0.045943603272029065,10.923643169916458,0.8379173278808594,-0.8476969131159748,-0.15853538513183452,-1.5044691570077333,1.1873983867440643,-0.8315022710697875,0.5144315008061184,-1.8958043029785152,48.42762399696495,6.636104460950257,0.6729668859379506,8,0.06703567504882812,0.5027523040771484,1.809906005859375,0.8245124816894531,0.6904487609863281,2,0.007812552545466422,1.1224558530622917,32.75930404663086,1.2803654813695977,33.369308471679695,-2.299405880538889,33.114578247070305,0.007812552545466422
6924,2007-08-23,32.94699859619141,33.73128890991211,32.87996292114258,33.717884063720696,1376624.0,-0.015424584466890212,1.1344644710225669,-1.4556986644767658,40.83484423549737,43.22317380783235,0.24559995140730706,0.7764420382679589,1.7351958156854295,0.5736922596847407,9.344491808075167,0.8513259887695312,-0.8719749268451693,-0.6562564849853416,-2.0296559936564194,0.7171430236857361,-1.342956239320884,0.030443269350200808,-1.2977588986816464,26.497301294511207,-14.762330713941925,0.686699754335539,8,0.5831909179687429,1.0189075469970632,2.394770622253411,1.340667724609368,1.4613304138183594,3,0.03275681966752231,-1.5063318494186395,33.46315383911133,1.1224558530622917,32.75930404663086,1.2803654813695977,33.369308471679695,0.03275681966752231
6925,2007-08-24,33.040843963623054,33.10787582397461,32.71237945556641,32.87996292114258,1782391.0,0.00284837379519276,1.6818334669804738,-0.20869642671576846,37.18687928895404,42.76449239161942,0.038060042545978945,0.6938870941571551,1.5904794357318508,0.486966087539102,8.238105115946817,0.395496368408196,-0.8523088710449755,-0.5469934463500934,-1.9391958939174359,0.8452090012172491,-1.2430946701337646,0.14910777743357784,-1.3113519079638714,33.97439171196216,-4.035772449598902,0.6961012237836713,8,0.48934555053710227,0.8647327423095632,2.319359779357903,1.2468223571777273,1.1194610595703054,4,0.03164940225428503,1.1344644710225669,32.94699859619141,-1.5063318494186395,33.46315383911133,1.1224558530622917,32.75930404663086,0.03164940225428503
6926,2007-08-27,32.745895385742195,33.18161392211914,32.71908187866211,33.08106231689453,1395271.0,-0.008926787045923756,-1.3793171114599685,-2.0833214776875386,37.917469779838996,41.84840241842085,0.21125517193278398,0.9576888469467306,1.8268392480529343,0.7857855630659714,7.094504036160417,0.46253204345703125,-0.6999780796080799,-0.7909965515136648,-2.2297256279701543,0.6477325249428247,-1.510361089741913,-0.07163201328541646,-0.9377560190965859,5.769160617226084,-30.11122775884577,0.7193645382282463,8,0.7842941284179616,1.1596813201904226,2.6143083572387624,1.5417709350585866,0.9719886779785014,0,0.036642808714675734,1.6818334669804738,33.040843963623054,1.1344644710225669,32.94699859619141,-1.5063318494186395,33.46315383911133,0.036642808714675734
6927,2007-08-28,31.85434913635254,32.75259780883789,31.85434913635254,32.665454864501946,1898154.0,-0.027226198547554148,-1.2148744394513384,2.4200052354829467,34.068817710893114,40.560316852870464,1.0151439541569687,1.7555152872818809,2.6637883242059814,1.6769139198729803,7.666713296564264,0.8982486724853516,-0.659708927119496,-1.5659043312072782,-3.153241488421095,0.02143282600653862,-2.35957290981419,-0.7722357526003663,3.8075084686279297,0.0,-34.92918792340913,0.7936685786069088,8,1.6758403778076172,1.8601818084716797,3.505854606628418,2.433317184448242,1.9171581268310547,1,0.07554709930085579,-1.3793171114599685,32.745895385742195,1.6818334669804738,33.040843963623054,1.1344644710225669,32.94699859619141,0.07554709930085579
6928,2007-08-29,32.578311920166016,32.63193893432617,31.85434913635254,31.92808532714844,1844300.0,0.022727282253187875,1.0530948939663292,-0.8016545444711762,47.13739214483132,41.057064906441894,0.2901697907754581,0.9693253134202422,1.886248248249501,0.9611272412681657,7.66605163059646,0.7775897979736328,-0.6759600411063715,-0.7708859443664551,-2.3761887065748297,0.8344168178419196,-1.5735373254706388,0.03176543673772869,3.0073955154418925,38.571444540306096,-0.13765132219592147,0.8026513811041873,8,1.1797914505004883,0.9518775939941406,2.8137331008911133,1.7093544006347656,1.8769416809082031,2,0.049794214638072765,-1.2148744394513384,31.85434913635254,-1.3793171114599685,32.745895385742195,1.6818334669804738,33.040843963623054,0.049794214638072765
6929,2007-08-30,32.578311920166016,32.900074005126946,32.26325225830078,32.343692779541016,1698701.0,0.0,-2.220336040432843,0.360826738162428,40.23732261731999,40.50012931794906,0.3571525911431266,0.8525393907785173,1.8404264978486964,0.9731324897133788,8.055185026391653,0.6368217468261648,-0.6987434347164267,-0.6689949989318862,-2.192304848193892,0.8543148503301161,-1.4306499235628891,0.09265992569911674,2.9327683494567864,54.54546760956445,17.862827908883453,0.7616549246310016,8,0.2145071029663086,0.9518775939941406,2.3260631561279297,1.7093544006347656,1.6490249633789062,3,0.04835396885486065,1.0530948939663292,32.578311920166016,-1.2148744394513384,31.85434913635254,-1.3793171114599685,32.745895385742195,0.04835396885486065
6930,2007-08-31,33.114578247070305,33.21512985229492,32.678863525390625,33.000621795654304,1794773.0,0.016460838370582875,2.404220798876391,0.48570824661804557,45.850171297970824,40.71953815138991,-0.2001630151866962,0.23486786737303333,1.2653539603356592,0.45938995277769124,7.914627149643019,0.6368179321289062,-0.6815543324615945,-0.07340383529663796,-1.5140942622981655,1.3672865917048895,-0.7937490487974017,0.6469413782041258,2.32336739988709,92.61074146285345,56.51891536017326,0.7203452135007642,8,-0.3217592239379812,0.41561126708985086,1.4345188140869212,1.220012664794929,1.1797943115234446,4,0.039068918628125004,-2.220336040432843,32.578311920166016,1.0530948939663292,32.578311920166016,-1.2148744394513384,31.85434913635254,0.039068918628125004
6931,2007-09-04,33.221832275390625,33.389419555664055,32.83974456787109,33.235240936279304,1420184.0,0.003238876470661678,2.416614304852609,-0.11766478090591173,51.03371341737543,41.8049127673303,-0.3693808483652603,0.0015116251603828346,1.1333544380115939,0.37101666760679564,8.066839999759381,0.5496749877929688,-0.6018791365899006,0.11395540237426616,-1.1048023358566823,1.3327131406052146,-0.4954234667412081,0.7233342714897404,2.1444414413546724,89.08276270813728,51.04978312577821,0.6093788691154746,9,-0.4290132522583008,0.30835723876953125,1.3272647857666016,1.1127586364746094,0.28824615478515625,1,0.028248675149019853,2.404220798876391,33.114578247070305,-2.220336040432843,32.578311920166016,1.0530948939663292,32.578311920166016,0.028248675149019853
6932,2007-09-05,32.42413330078125,32.906776428222656,32.26325225830078,32.846446990966804,1526250.0,-0.024011287757908506,1.3703745336771185,31.495590327153113,47.32592867803245,42.39917101896817,0.4199349165969508,0.678796114215217,1.9123037486275223,1.1825072524389384,8.361041301440537,0.9585800170898438,-0.6124681662678526,-0.5852042198181167,-1.6779876095411055,0.5075791699048722,-1.1315959146796075,-0.038812524956625793,2.8719019243561945,37.11778673217225,-2.0359912066413273,0.5463916948614941,9,0.3686857223510742,1.1060562133789062,2.1098814010620117,1.9104576110839844,0.8714370727539134,2,0.039900858750425705,2.416614304852609,33.221832275390625,2.404220798876391,33.114578247070305,-2.220336040432843,32.578311920166016,0.039900858750425705
6933,2007-09-06,32.97380828857422,33.16150283813477,32.24984741210937,32.6185302734375,1696911.0,0.016952650135438674,1.4954056593922844,-0.8412656832901121,54.28571188287066,43.89371186867631,-0.2307157337826382,0.028141915748292945,1.3479348951309902,0.6424678867451092,8.786379974642438,0.9116554260254048,-0.6218258453423076,0.02949342727661275,-0.8869073805184513,0.9458942350716768,-0.42870697662092283,0.48769383117414833,2.253393214787529,63.52918334828605,22.823581599895327,0.4582004038975326,9,-0.35192394256591797,0.5563812255859375,1.560206413269043,1.3607826232910156,0.5563812255859446,3,0.02419189702409308,1.3703745336771185,32.42413330078125,2.416614304852609,33.221832275390625,2.404220798876391,33.114578247070305,0.02419189702409308
6934,2007-09-07,32.122482299804695,32.638641357421875,31.93478965759277,32.49116897583008,2564685.0,-0.025818248875563388,1.121212643777279,-1.0377413189597584,42.84332486327667,44.522205821378826,0.5490963069947981,0.8557659269360656,2.171346200597121,1.4951518192164102,8.564651243145164,1.0390186309814489,-0.5814698783676562,-0.778930950164785,-1.765823145076439,0.20796124474686906,-1.2723770476206084,-0.2854848527089615,3.037262156216869,12.903120062415125,-26.709057670324952,0.49344609745582674,9,0.4994020462036062,1.4077072143554616,2.3813676834106374,2.252328872680657,0.7708892822265554,4,0.0726211405300925,1.4954056593922844,32.97380828857422,1.3703745336771185,32.42413330078125,2.416614304852609,33.221832275390625,0.0726211405300925
6935,2007-09-10,31.626434326171875,32.24984741210937,31.09687042236328,32.176109313964844,2000640.0,-0.015442392309632846,2.307681364019439,1.4909000610456682,37.850438957818845,44.51475795226547,0.9201774201154365,1.2451249260090762,2.63983892847493,1.9921488208417983,8.056307800303376,1.1529769897460866,-0.6155141295328121,-1.1667197227478,-2.215528271792067,-0.11791117370353277,-1.6911239972699335,-0.6423154482256663,3.4672022234563116,23.09934806265794,-15.028607814032199,0.5244042745221333,9,0.6167106628417969,1.7529296875,2.877415657043457,2.8187618255615234,1.0189132690429688,0,0.08223824824984205,1.121212643777279,32.122482299804695,1.4954056593922844,32.97380828857422,1.3703745336771185,32.42413330078125,0.08223824824984205
6936,2007-09-11,32.26995849609375,32.30347442626953,31.61302947998047,31.69346809387207,2446237.0,0.020347667501338762,1.1458308016514964,-1.04878412702819,46.60464385009073,45.90762752328743,0.22578562334182806,0.5183643617298372,1.9724277386636189,1.3522550066932268,7.801613584274452,0.6904449462890625,-0.5884432839055336,-0.45348062515258647,-1.4421220902120666,0.5351608399068972,-0.9478013576823301,0.04084010737715715,2.6638074084438372,56.81825320426933,17.165182928769745,0.4943207325297413,9,-0.026813507080078125,1.109405517578125,2.138368606567383,2.1752376556396484,0.5295639038085938,1,0.06273370518109145,2.307681364019439,31.626434326171875,1.121212643777279,32.122482299804695,1.4954056593922844,32.97380828857422,0.06273370518109145
6937,2007-09-12,32.00852584838867,32.23644256591797,31.80742645263672,32.129188537597656,1062751.0,-0.008101424975080929,1.559985431865518,-0.20930563413367212,39.24677633400806,45.03089243319596,0.5714860159564026,0.7317885109938516,2.1837522206139326,1.6065227520470273,7.231789381716451,0.46253204345703125,-0.5507398822322216,-0.6606160163879409,-1.6821916058323438,0.3609595730564621,-1.171403811110146,-0.14982822166573584,2.771764236861941,44.15582256005276,5.380820531454582,0.5107877947222021,9,0.234619140625,1.3708381652832031,2.274113655090332,2.4366703033447266,0.7038536071777415,2,0.046911019548333766,1.1458308016514964,32.26995849609375,2.307681364019439,31.626434326171875,1.121212643777279,32.122482299804695,0.046911019548333766
6938,2007-09-13,32.40402603149414,32.591720581054695,32.13589096069336,32.13589096069336,1598901.0,0.012356088655216091,-2.400000000000053,-2.22218709493851,45.91321500146426,45.66154714254532,0.1661342783229074,0.3232991704403929,1.7499183465104338,1.20169637021759,6.204839897273104,0.5831947326660227,-0.49109572242964816,-0.24634656906128072,-1.2731720911766047,0.7804789530540468,-0.7597593301189463,0.2670661919963848,2.2289272672409766,84.78273778595924,42.618311832599254,0.5134127610576638,9,-0.16088104248046875,0.9753379821777344,1.8786134719848633,2.041170120239258,-0.013408660888671875,3,0.02751338186108465,1.559985431865518,32.00852584838867,1.1458308016514964,32.26995849609375,2.307681364019439,31.626434326171875,0.02751338186108465
6939,2007-09-14,32.52468490600586,32.63193893432617,32.06885528564453,32.14929580688477,1036347.0,0.0037235766442864637,-1.1,1.3999999999999735,46.13064990371517,45.69271143207247,0.041424683266676254,0.22472084118881952,1.5965078881640125,1.07478003398505,4.241730037132102,0.5630836486816406,-0.30789619353645037,-0.1323910713195815,-1.153812837187104,0.8890306945479374,-0.6431019542533392,0.37831981161417616,1.966825077674386,93.01307873332853,47.75495857556141,0.5107108829337594,9,-0.2815399169921875,0.8546791076660156,1.8635330200195312,1.920511245727539,-0.00670242309569602,4,0.0309151221928865,-2.400000000000053,32.40402603149414,1.559985431865518,32.00852584838867,1.1458308016514964,32.26995849609375,0.0309151221928865
6940,2007-09-17,32.229736328125,32.457653045654304,32.15600204467773,32.19622039794922,723369.0,-0.009068453045225189,-4.294322442420586,0.08928317379021773,46.13064990371517,45.147926597221335,0.22088756560380318,0.47429787855482886,1.8401234830849234,1.3771053198478072,4.677747535346663,0.3686828613281321,-0.30533916949823237,-0.3830975532531724,-1.397711827989987,0.6315167214836421,-0.8904046906215797,0.12420958411523486,2.125988073102569,60.52616800386371,9.848594660658812,0.5073071373684065,9,-0.10054969787597656,1.149627685546875,2.138371467590332,2.2154598236083984,0.8513259887695312,0,0.020590775150931995,-1.1,32.52468490600586,-2.400000000000053,32.40402603149414,1.559985431865518,32.00852584838867,0.020590775150931995
6941,2007-09-18,33.362606048583984,33.39612197875977,32.19622039794922,32.316879272460945,2035249.0,0.03514982899411412,1.15662506042103,31.20088777600707,60.91174107705908,46.65746130822429,-0.9944952095946675,-0.6947182840008423,0.6637042682819541,0.2548496972829568,4.939439858856047,1.199901580810554,-0.2232520070598838,0.7501072883605957,-0.26345883408394855,1.7636734108051364,0.24332422713832358,1.2568903495828678,0.8627641934890136,97.89034905526684,39.11689831060953,0.5067830612222705,9,-1.116109848022461,0.016757965087890625,0.7625055313110352,1.0289630889892578,-2.0043048858642543,1,-0.021498873688843068,-4.294322442420586,32.229736328125,-1.1,32.52468490600586,-2.400000000000053,32.40402603149414,-0.021498873688843068
6942,2007-09-19,34.301074981689446,34.74349594116211,33.46985626220703,33.516780853271484,3947873.0,0.028129365306140297,-1.9007558644656821,0.7499990880272553,62.08842625506434,47.52442957180136,-1.831301789173608,-1.5934566222258937,-0.2899382459796911,-0.6652995541699909,5.605662225661407,1.380889892578125,-0.19663237007623025,1.6114876747131248,0.34735599149352225,2.875619357932724,0.9794218331033235,2.243553516322926,-3.2042045593261648,83.45867664278627,21.215648439574963,0.6320658416097997,9,-1.3808917999267507,-0.921710968017571,-0.1759634017944265,0.09049415588379617,-3.5259666442871023,2,-0.04377567124612447,1.15662506042103,33.362606048583984,-4.294322442420586,32.229736328125,-1.1,32.52468490600586,-0.04377567124612447
6943,2007-09-20,33.72458648681641,34.21393203735352,33.590518951416016,34.187118530273445,1851610.0,-0.01680671801629463,1.4155851834333797,-0.5897430908861034,57.44125403959741,49.14642170250367,-1.2707485169768518,-1.0502235263175024,0.2550726408689101,-0.06627232716549969,6.368941653660368,0.7105560302734304,-0.23486537745980485,1.021927547454844,-0.2807044525750655,2.3245595474847534,0.37061154743988567,1.6732435474698022,-2.5547835540771544,61.90480944631705,-1.2577148199576058,0.6513160000149549,9,-0.804403305053718,-0.34522247314453836,0.4005250930786062,0.6669826507568288,-2.902553558349613,3,-0.030013919715389026,-1.9007558644656821,34.301074981689446,1.15662506042103,33.362606048583984,-4.294322442420586,32.229736328125,-0.030013919715389026
6944,2007-09-21,34.02623748779297,34.247447967529304,33.70447540283203,34.153602600097656,2300937.0,0.008944542614168993,2.4468337571133416,0.27536494845360826,56.10414329587885,51.174611073399234,-1.4236664716798586,-1.335338526878104,-0.100915913838449,-0.3422243662258069,7.075023449382053,0.5429725646972727,-0.17446772597381965,1.2696166038513184,-0.15896079543679775,2.6981940031394345,0.5553279042072603,1.9839053034953764,-2.784960694885253,72.2798011487611,12.311777037043527,0.7142886996440575,9,-0.8479747772216797,-0.6468734741210938,0.09887409210205078,0.36533164978027344,-3.653329849243164,4,-0.04806937933629263,1.4155851834333797,33.72458648681641,-1.9007558644656821,34.301074981689446,1.15662506042103,33.362606048583984,-0.04806937933629263
6945,2007-09-24,34.08656692504883,34.46195602416992,33.932388305664055,33.98601531982422,2239624.0,0.0017730269847644475,-4.096759981642675,-0.7894752605726608,55.82656606714439,52.1992690975163,-1.2274016722015233,-1.384280939260222,-0.21600219414139588,-0.382129941972039,8.027806179907463,0.5295677185058665,-0.20858090250613515,1.2776598930358887,-0.26658275697090517,2.821902543042686,0.5055385680324918,2.0497812180392856,-2.775245749176026,74.21052395122149,17.184842048302194,0.7721213250033983,9,-0.8111057281494141,-0.7072029113769531,-0.5329170227050781,-0.09049606323242188,-3.653329849243164,0,-0.046017671582701314,2.4468337571133416,34.02623748779297,1.4155851834333797,33.72458648681641,-1.9007558644656821,34.301074981689446,-0.046017671582701314
6946,2007-09-25,33.94579696655273,34.12008285522461,33.563705444335945,33.918983459472656,1902181.0,-0.004129778126545691,1.9643005944819498,0.2666641374861769,61.24876696289635,54.64393472294833,-0.9207405491183849,-1.2111020706214717,-0.14939370036858435,-0.2201559209794155,8.803462322658802,0.5563774108886648,-0.07891168924728476,1.076894855499262,-0.5481599960760732,2.7019497070745935,0.2643674297115979,1.889422281286926,-2.5658322953741397,37.36855189186381,-21.25930423970687,0.8125274257876658,9,-0.539621353149407,-1.025613784790032,-0.18266677856444602,0.05027389526367898,-3.110357284545888,1,-0.025473982847132204,-4.096759981642675,34.08656692504883,2.4468337571133416,34.02623748779297,1.4155851834333797,33.72458648681641,-0.025473982847132204
6947,2007-09-26,34.260852813720696,34.381515502929695,33.82513427734375,34.187118530273445,1990943.0,0.009281144510420392,2.531910256565371,2.7498932991892726,59.85625953444727,56.19316189327977,-0.9864395731860256,-1.4088575675329835,-0.5440427178822134,-0.5109971143418903,9.135173919356676,0.5563812255859446,0.1588337330500238,1.271625518798821,-0.3930199505338905,2.936270988131536,0.43930278413246526,2.1039482534651768,-2.81361751714244,77.61168041924387,18.793996080188002,0.8323227346663575,9,-0.8546772003173757,-1.3406696319580007,-0.49772262573241477,-0.26478195190428977,-4.451026916503896,2,-0.08471918859645433,1.9643005944819498,33.94579696655273,-4.096759981642675,34.08656692504883,2.4468337571133416,34.02623748779297,-0.08471918859645433
6948,2007-09-27,34.200523376464844,34.32118606567383,34.012828826904304,34.260852813720696,1163298.0,-0.0017608854509217897,2.407338714776409,-0.8182006311760146,68.10747492690477,58.63503134030084,-0.7202163269446515,-1.2867364375080328,-0.5503051841815747,-0.4288056989300415,9.484811622922212,0.30835723876952414,0.286877766221302,1.130185508728026,-0.6066761383215109,2.8670471557775628,0.2617546852032575,1.9986163322527943,-2.68736286699491,70.89535441731655,6.010788078550277,0.8684308235247687,9,-0.7507743835449219,-1.2803401947021484,-0.4373931884765625,-0.2044525146484375,-3.9750900268554723,3,-0.10015680173537067,2.531910256565371,34.260852813720696,1.9643005944819498,33.94579696655273,-4.096759981642675,34.08656692504883,-0.10015680173537067
6949,2007-09-28,34.153602600097656,34.254150390625,33.992721557617195,33.99942398071289,1192388.0,-0.0013719315301319313,-2.1199836106623544,-2.5556117609867064,73.89102942300798,61.719517953555595,-0.4670495829927006,-1.1760441381008206,-0.5891827501983897,-0.36253557134800474,10.10613641031047,0.2614288330078054,0.509764602883763,1.004500198364255,-0.7806175610236536,2.78961795775216,0.11194131867030421,1.8970590780582057,-2.5758353819938797,65.67178123845372,-4.312512644673944,0.8925588796939528,9,-0.6837444305419922,-1.233419418334961,-0.40555477142333984,-0.15753173828125,-3.807508468627926,4,-0.09754665446687982,2.407338714776409,34.200523376464844,2.531910256565371,34.260852813720696,1.9643005944819498,33.94579696655273,-0.09754665446687982
6950,2007-10-01,34.40832901000977,34.52228546142578,34.066455841064446,34.12008285522461,1684828.0,0.00745825888105256,-1.3050791874842795,1.8695598386817889,71.81943801112473,62.931484279562895,-0.4249295224807028,-1.4006904909248448,-0.9092834051627605,-0.5975193757290427,11.158469592050904,0.45582962036133523,0.6707678976794398,1.1945390701294016,-0.6769835805818758,3.066061720840679,0.25877774477375937,2.130300395485044,-2.7672472174448295,88.1119521183041,15.782204374046088,0.9357613253556393,10,-0.3016529083252024,-1.4881458282470774,-0.6602811813354563,-0.4122581481933665,-3.5661869049072337,0,-0.1172803645967817,-2.1199836106623544,34.153602600097656,2.407338714776409,34.200523376464844,2.531910256565371,34.260852813720696,-0.1172803645967817
6951,2007-10-02,34.16030502319336,34.46195602416992,33.97931289672852,34.368106842041016,1173740.0,-0.00720825433703165,1.4406720808657214,-0.7209179217066601,72.0165023457687,64.0346038451967,-0.05794596438560973,-1.1370507512014996,-0.7414526120043163,-0.3203982980478983,12.22761987289821,0.48264312744139914,0.8309670718670432,0.8995914459228516,-1.0192418328914812,2.818424724737188,-0.05982519348431481,1.859008085330018,-2.4571749476564726,48.07719666874596,-26.66729786265443,0.9594166394071676,10,-0.1173095703125,-1.240121841430664,-0.44242191314697266,-0.16423416137695312,-4.4376220703125,1,-0.10910523032089958,-1.3050791874842795,34.40832901000977,-2.1199836106623544,34.153602600097656,2.407338714776409,34.200523376464844,-0.10910523032089958
6952,2007-10-03,33.717884063720696,34.066455841064446,33.650848388671875,33.95920181274414,1056187.0,-0.01295131759427437,-1.2142755523036834,1.161287953886292,63.315240503197124,64.6872690078189,0.3274885839832251,-0.6247677734486885,-0.34171827910927277,0.14841436015130682,12.800843883747914,0.5094566345214844,1.019727880599163,0.3924829483032184,-1.4945684533504888,2.2795343499569256,-0.5510427525236352,1.336008649130072,-1.9539466708713036,7.692543402700965,-63.06478683226254,0.9435257008268542,10,0.32511138916016336,-0.7977008819580007,-9.536743093008226e-07,0.27818679809571023,-2.889148712158196,2,-0.08548710756186717,1.4406720808657214,34.16030502319336,-1.3050791874842795,34.40832901000977,-2.1199836106623544,34.153602600097656,-0.08548710756186717
6953,2007-10-04,33.771507263183594,33.885467529296875,33.55030059814453,33.82513427734375,885228.0,0.0015903488890809392,2.8460056905230906,0.22222573506164378,62.80992383345731,65.43235573421651,0.3142698674401956,-0.6488311109380476,-0.3967934648036646,0.12005006842058918,13.610980723992562,0.33516693115234375,1.0108243460355766,0.4062211990356417,-1.4832594431001311,2.295701841171418,-0.5385191220322483,1.3509615201035317,-1.9479786993679475,22.75824175824176,-43.317386249195486,0.9447403210678881,10,0.2647857666015625,-0.8513240814208984,-0.14914703369140625,0.2245635986328125,-3.003101348876953,3,-0.11730839654544134,-1.2142755523036834,33.717884063720696,1.4406720808657214,34.16030502319336,-1.3050791874842795,34.40832901000977,-0.11730839654544134
6954,2007-10-05,34.45525360107422,34.575912475585945,33.95920181274414,33.98601531982422,1509990.0,0.02024624878487491,-1.3589657537245103,-8.750035566936976,71.17352530852638,67.13757342770339,-0.3377374199713188,-1.2109366601698142,-1.0660807558341858,-0.5339909395461504,14.428994901176345,0.8044052124023509,0.9347419897442037,0.9733289718627915,-0.880800311568251,2.827458255293834,0.04626433014726672,1.9003936135783164,-2.5733256897116448,88.23542539184193,20.571427275147357,0.9270646417155214,10,-0.3921470642089844,-1.5350704193115234,-0.8111071586608887,-0.4591827392578125,-3.6466274261474574,4,-0.12276270842287385,2.8460056905230906,33.771507263183594,-1.2142755523036834,33.717884063720696,1.4406720808657214,34.16030502319336,-0.12276270842287385
6955,2007-10-08,34.22733688354492,34.562503814697266,34.126785278320305,34.347999572753906,917152.0,-0.006614861123012905,-1.7082952969210499,-0.2571458766909469,59.93835766583366,66.99197239469643,-0.09806515861230736,-0.8202297249289501,-0.827135773303894,-0.2791051224217327,14.562774801132724,0.43571853637696023,0.9314902989358131,0.6153671264648466,-1.0455830522646536,2.276317305194347,-0.21510796289990708,1.4458422158296003,-2.288177611586356,66.01291388018909,2.082608505733255,0.8304750893647507,10,-0.1642303466796875,-1.3071537017822266,-1.0658326148986816,-0.23126602172851562,-2.9226627349853516,0,-0.11339599003219947,-1.3589657537245103,34.45525360107422,2.8460056905230906,33.771507263183594,-1.2142755523036834,33.717884063720696,-0.11339599003219947
6956,2007-10-09,34.29437255859375,34.44854736328125,33.885467529296875,34.38821792602539,1488210.0,0.001958541947826964,4.250057797300421,0.7777496759508078,49.90367419619773,65.88612957933537,-0.12343617014962405,-0.7671576604950587,-0.8955351642750884,-0.31497599244073626,14.631141143689602,0.563079833984375,0.9234838284427056,0.5811820983886733,-0.9791050108946351,2.1414692076719817,-0.1989614562529809,1.3613256530303275,-2.2991265532511136,72.5490779519295,10.630905872986077,0.7801435546416542,10,-0.23126602172851562,-1.3741893768310547,-1.1328682899475098,-0.29830169677734375,-2.5874958038330043,1,-0.10066463375566626,-1.7082952969210499,34.22733688354492,-1.3589657537245103,34.45525360107422,2.8460056905230906,33.771507263183594,-0.10066463375566626
6957,2007-10-10,33.51007843017578,34.17370986938477,33.355899810791016,34.12008285522461,1291293.0,-0.022869470117231616,1.280377609360432,6.500101621885289,47.09089855600292,63.55095442701295,0.6069927712788896,0.14271388019876952,-0.13536095036620566,0.4901377880065283,14.43293319273517,0.9384727478027344,0.8941571935757011,-0.27818965911865234,-1.6226907719403414,1.0663114537030367,-0.9504402155294969,0.3940608972921922,-1.4598674261167588,12.637460563631231,-47.24659661602866,0.672250556410844,10,0.4558277130126953,-0.5898952484130859,-0.348574161529541,0.485992431640625,-2.198699951171875,2,-0.11302257872020904,4.250057797300421,34.29437255859375,-1.7082952969210499,34.22733688354492,-1.3589657537245103,34.45525360107422,-0.11302257872020904
6958,2007-10-11,33.29557037353516,33.878761291503906,33.04754638671875,33.563705444335945,1988258.0,-0.006401299748897471,-1.175434042510667,0.43956250117254186,39.85100250095391,59.76872921345137,0.7595035997999204,0.4505381772697845,0.058088171098305,0.717365245843439,14.494839003448707,0.8312149047851562,0.8266404552943243,-0.5372749328613224,-1.7401992468945906,0.6656493811719457,-1.1387370898779565,0.06418722415531164,-1.1914936707340757,16.22804828130187,-40.34941752104967,0.6014621570166337,10,0.5161590576171804,-0.37538719177246804,-0.13406610488892312,0.7005004882812429,-2.2724380493164134,3,-0.07408898524031338,1.280377609360432,33.51007843017578,4.250057797300421,34.29437255859375,-1.7082952969210499,34.22733688354492,-0.07408898524031338
6959,2007-10-12,33.53018951416016,33.69777297973633,33.000621795654304,33.30227279663086,1103626.0,0.007046557184420044,1.476190476190451,-0.8500071133874216,42.628791837700234,56.525324083070885,0.47735229264541346,0.31105950036320706,-0.21517914612598332,0.493962049267509,14.472896296232479,0.6971511840820241,0.7511136047019349,-0.35293102264403586,-1.3995438771933024,0.6936818319052307,-0.8762374499186691,0.17037540463059742,-1.3733244265918572,33.90574397100431,-19.596851259165668,0.5233064272746328,10,0.25807762145996094,-0.610006332397468,-0.45415258407593484,0.4658813476562429,-2.8958511352539134,4,-0.08236707396739262,-1.175434042510667,33.29557037353516,1.280377609360432,33.51007843017578,4.250057797300421,34.29437255859375,-0.08236707396739262
6960,2007-10-15,32.89337158203125,33.69777297973633,32.745895385742195,33.67095947265625,1332467.0,-0.01899237497181394,1.2903285023267597,-3.411719416874381,37.67662916028298,52.70978261801691,0.9797002033158222,1.0541935646894345,0.38495063325778034,1.1349816446734522,14.534119132250604,0.9518775939941335,0.6081825653289386,-1.0229307174682631,-1.8723324616282753,-0.173528973308251,-1.4476315895482728,-0.5982298453882535,-0.6847738773910663,8.661558453196733,-44.945242451962514,0.4247008720800063,10,0.7675323486328196,0.026811599731445312,0.18266534805297852,1.1026992797851562,-2.1785926818847656,0,-0.06337889084752046,1.476190476190451,33.53018951416016,-1.175434042510667,33.29557037353516,1.280377609360432,33.51007843017578,-0.06337889084752046
6961,2007-10-16,32.645347595214844,32.91347885131836,32.444244384765625,32.799522399902344,1571452.0,-0.007540242148721954,1.4561610191489787,0.19827315541601256,30.781553340781983,49.09492848885967,1.1065989249345307,1.3130478201227191,0.5757920095384748,1.3908382470662275,15.301628909988299,0.4692344665527344,0.42418116648160265,-1.2350917816162124,-2.2308796602946614,-0.23930390293776327,-1.7329857209554334,-0.7371978422769914,-0.386051925844221,11.628055733850303,-37.33362355173719,0.49789393933922277,10,0.8647308349609375,0.5329151153564453,0.1659069061279297,1.1998977661132812,-2.513761520385742,1,-0.04106782575204648,1.2903285023267597,32.89337158203125,1.476190476190451,33.53018951416016,-1.175434042510667,33.29557037353516,-0.04106782575204648
6962,2007-10-17,32.799522399902344,33.034141540527344,32.58501434326172,32.97380828857422,1759865.0,0.0047227190409850905,2.0454216244180032,1.1304433887569278,33.69735634245221,45.86019876763689,0.9034638044561234,1.0968486169397806,0.3788777250697706,1.246542463776592,14.828036062185099,0.449127197265625,0.23583672016541612,-1.0058393478393555,-2.0905448196687075,0.0788661239899966,-1.5481920837540315,-0.46348661192467944,-0.49054272509589225,24.766387448477595,-20.535957077328717,0.5423527359146767,10,0.7105560302734375,0.4759387969970703,0.011732101440429688,1.0457229614257812,-2.1383705139160156,2,-0.03331285229765579,1.4561610191489787,32.645347595214844,1.2903285023267597,32.89337158203125,1.476190476190451,33.53018951416016,-0.03331285229765579
6963,2007-10-18,32.71237945556641,32.960403442382805,32.611827850341804,32.611827850341804,1101538.0,-0.0026568357695412326,-5.933267574642154,-0.5769348625459639,33.3848459634564,41.661456618184666,0.9214727177396114,1.1639476043621428,0.4252771767862811,1.3462619566902632,14.32884966840402,0.3485755920410014,0.049615172121654894,-1.0423719406127887,-2.2322981486259934,0.147554267400416,-1.637335044619391,-0.44740883660618636,-0.3547094554328467,21.390423152417604,-20.453984369564886,0.5949631040066036,10,0.790994644165032,0.693796157836907,0.09887504577636008,1.1328659057617116,-2.647827148437507,3,-0.042827852937616595,2.0454216244180032,32.799522399902344,1.4561610191489787,32.645347595214844,1.2903285023267597,32.89337158203125,-0.042827852937616595
6964,2007-10-19,32.39061737060547,32.786117553710945,32.29677200317383,32.48446655273437,2740567.0,-0.009836095396178579,-2.476207251639528,-0.933343450054939,27.092855763175947,38.011956406778246,1.0276337826746342,1.4302183389401364,0.7434245350716395,1.6737196159430994,13.923703904079854,0.4893455505371165,-0.07009188245152131,-1.282353019714357,-2.6105124181106802,0.045806378681966464,-1.9464327189125186,-0.6182733205161952,2.3528785705566406,6.698451250326741,-28.083341958648745,0.6640796991981623,10,0.9820423126220703,1.0155582427978516,0.4206371307373047,1.4546279907226562,-1.8233127593994176,4,-0.04221855455054446,-5.933267574642154,32.71237945556641,2.0454216244180032,32.799522399902344,1.4561610191489787,32.645347595214844,-0.04221855455054446
6965,2007-10-22,32.51798248291016,32.69897079467773,31.90797615051269,32.082263946533196,2246636.0,0.003932160688616015,-1.0170867420889036,-4.642752621738573,30.829446753485186,35.89259780203241,0.7066046192750548,1.2430450500658807,0.5877018610124409,1.5455702230996806,13.482546679646068,0.7909946441650355,-0.195366310858212,-1.0765586853027287,-2.4847263791122742,0.33160900850681685,-1.7806425322075015,-0.3724748383979559,2.1765789794921773,54.16667372361134,20.19641765656268,0.7040838469047724,10,0.5228605270385671,0.807753562927239,0.2932720184326101,1.3272628784179616,-1.0122070312500036,0,-0.05792622912549583,-2.476207251639528,32.39061737060547,-5.933267574642154,32.71237945556641,2.0454216244180032,32.799522399902344,-0.05792622912549583
6966,2007-10-23,33.08106231689453,33.24864959716797,32.62523651123047,32.62523651123047,2004667.0,0.01731595231285632,-1.7353128242894922,1.0461473809544313,42.770142510552176,35.41251379698233,-0.05216883913103487,0.6449254638920507,0.006328694110365518,0.9819755422935472,13.181467503820294,0.7306671142578054,-0.4321729819061204,-0.47024211883545064,-1.8860802600559765,0.9455960223850752,-1.17816118944571,0.23767695177480874,1.5020357330322227,87.49976881458079,48.13161897672723,0.7079190706102612,10,-0.18769359588623047,0.2446737289428711,-0.32678699493408203,0.7641830444335938,-1.8233108520507812,1,-0.07152984973942578,-1.0170867420889036,32.51798248291016,-2.476207251639528,32.39061737060547,-5.933267574642154,32.71237945556641,-0.07152984973942578
6967,2007-10-24,31.35830116271973,31.95490074157715,30.728185653686523,31.95490074157715,8492910.0,-0.05207695985309957,3.1123565331372487,-1.3088323904529096,30.132491408173877,34.332679231117886,1.489947663179553,2.2546841188732962,1.708769429768612,2.6961254289458587,13.291796832790098,2.352876663208008,-0.6275962471263128,-2.0478756904601987,-3.727875875330394,-0.3678755055899998,-2.8878757828952963,-1.207875598025101,3.11779201123046,24.999981081373694,-15.788884326156218,0.8400000924350994,10,0.8546781539916957,1.3775396347045863,1.454628944396969,2.486944198608395,-0.3351688385009801,2,-0.03911930947805953,-1.7353128242894922,33.08106231689453,-1.0170867420889036,32.51798248291016,-2.476207251639528,32.39061737060547,-0.03911930947805953
6968,2007-10-25,30.775108337402344,31.432037353515625,30.48016166687012,31.284563064575195,3570749.0,-0.01859771746853156,1.3666627938132263,0.8539307522619061,19.19191725649644,31.728582055428575,1.8752128250743993,2.706878628186452,2.2746029904966036,3.2651946679332156,13.475049583397222,0.9518756866455043,-0.8086076339215538,-2.4597977638244615,-4.465645251163124,-0.45395027648579855,-3.4627215074937965,-1.4568740201551265,3.476110385332028,10.653709821320808,-23.136555480537275,1.0029237436693317,10,1.313858985900879,1.7529287338256907,2.3746652603149414,3.0701370239257812,-0.11395645141601562,3,-0.0037028773438149143,3.1123565331372487,31.35830116271973,-1.7353128242894922,33.08106231689453,-1.0170867420889036,32.51798248291016,-0.0037028773438149143
6969,2007-10-26,30.8220329284668,30.90247344970703,30.386314392089844,30.84214210510254,3350411.0,0.00152475794885909,6.333270103651514,0.03947196004506961,20.601873196949185,29.831386948391486,1.5687034448820505,2.527131116104041,2.223040400792481,3.212838674414993,13.72178726936067,0.5161590576171875,-0.9351750916652222,-2.246294689178466,-4.472183065045254,-0.020406313311678304,-3.35923887711186,-1.1333505012450722,3.1275012297984297,15.222484620387572,-13.893189700914395,1.1129441879333941,10,0.9954490661621058,1.6590805053710902,2.3277406692504847,3.0232124328613246,-0.3619823455810547,4,-0.02457594614527503,1.3666627938132263,30.775108337402344,3.1123565331372487,31.35830116271973,-1.7353128242894922,33.08106231689453,-0.02457594614527503
6970,2007-10-29,30.372907638549805,30.855548858642575,30.23213768005371,30.68796539306641,3404861.0,-0.014571566092325794,-1.0898880715114543,15.667362230867026,18.241034093384187,28.437995920902843,1.8134005514419442,2.8020966332486594,2.638874197862222,3.660180789800471,13.757364098773097,0.6234111785888636,-1.0393465857236137,-2.4936489105224595,-4.929767669772033,-0.05753015127288208,-3.71170829014725,-1.2755895308976726,3.220304543097889,4.666646854515368,-18.1719827642686,1.2180593796247883,10,1.3674860000610352,2.0311174392700195,2.9059057235717773,3.4723377227783203,0.42231178283691406,0,0.006400341217563055,6.333270103651514,30.8220329284668,1.3666627938132263,30.775108337402344,3.1123565331372487,31.35830116271973,0.006400341217563055
6971,2007-10-30,30.433237075805664,30.90247344970703,30.23213768005371,30.460050582885746,2786813.0,0.001986291137279439,-2.1250188951032785,0.08510664059426752,21.77120260219604,27.112867727541047,1.5715494766563154,2.5805332838963153,2.5370559297443123,3.586413100458728,13.899062133096479,0.6703357696533203,-1.187160854440286,-2.2469660758972196,-4.832041099302579,0.3381089475081396,-3.539503587599903,-0.95442856419454,2.75664616565075,11.673073346146692,-11.94139370211685,1.2925375117026805,10,1.3071565628051758,1.9707880020141602,2.8941755294799805,3.412008285522461,1.0725383758544957,1,0.03524233630431506,-1.0898880715114543,30.372907638549805,6.333270103651514,30.8220329284668,1.3666627938132263,30.775108337402344,0.03524233630431506
6972,2007-10-31,30.83543968200684,30.862253189086914,30.23213768005371,30.58741569519043,2589897.0,0.013215899616571658,3.1777783398249784,-9.249964433061932,28.180743211810494,26.53463408846928,0.962678637510475,2.0567643524643806,2.1168479868136636,3.163662706795545,14.536788319095967,0.6301155090332031,-1.2621080406148266,-1.7006412506103494,-4.362392058168101,0.9611095569473989,-3.0315166543892254,-0.3697658468314735,1.9995140920812524,50.279370458740104,24.66766776203096,1.3308754037788744,10,0.9049539566040004,1.5685853958129847,2.3277397155761683,3.0098056793212855,0.4826412200927699,2,0.013695662756621596,-2.1250188951032785,30.433237075805664,-1.0898880715114543,30.372907638549805,6.333270103651514,30.8220329284668,0.013695662756621596
6973,2007-11-01,29.8098258972168,30.788515090942386,29.776308059692386,30.714778900146484,3191834.0,-0.03326087759301544,-1.0827547772575614,-3.6486511427603996,21.063590784934988,25.864715757553615,1.7134546582149888,2.9200748387395556,3.089476827973467,4.165767188762029,15.49058921073135,1.0591316223144531,-1.3203436831238164,-2.528170967102046,-5.385287651520105,0.3289457173160173,-3.9567293093110756,-1.099612624893016,2.712789945587165,2.9762802001913937,-20.694575011041135,1.428558342209031,11,1.7026529312133754,2.366284370422367,3.3533535003662074,4.035419464111325,2.0311164855956996,3,0.04070156032394778,3.1777783398249784,30.83543968200684,-2.1250188951032785,30.433237075805664,-1.0898880715114543,30.372907638549805,0.04070156032394778
6974,2007-11-02,30.22543334960937,30.299171447753906,29.79641914367676,29.89696884155273,2561105.0,0.013941961748638487,1.1126678154930807,-0.36296305663749784,28.509692676043855,25.60696530450458,1.071049158931654,2.288673532330993,2.6412611640968926,3.70538813997479,15.745025391807973,0.5027523040771449,-1.406919110368218,-1.901072502136234,-4.724298702636805,0.9221536983643404,-3.3126856023865194,-0.4894594018859486,1.912699403558971,39.88093524265957,13.720311428816942,1.411613100250287,11,1.2870454788208043,1.9506769180297958,2.959532737731937,3.6198120117187536,0.45582771301269887,4,0.014415625785646036,-1.0827547772575614,29.8098258972168,3.1777783398249784,30.83543968200684,-2.1250188951032785,30.433237075805664,0.014415625785646036
6975,2007-11-05,30.34609413146973,30.553897857666016,29.88356208801269,30.15169715881348,2359713.0,0.0039920281858232265,1.1978062523060362,0.5918355496196505,31.091487404008234,24.30933695933303,0.6815827566684298,1.962973619053951,2.4856965693463984,3.536135613720088,15.848145409834883,0.6703357696533239,-1.496320500133713,-1.586349582672117,-4.334116214748146,1.1614170494039158,-2.960232898710135,-0.2124662666341024,1.461383164611977,50.5952391033731,21.662911537221625,1.3738833160380157,11,0.5195102691650355,1.8300161361694371,2.8489265441894496,3.468986511230465,0.3887939453125,0,0.003755226320801608,1.1126678154930807,30.22543334960937,-1.0827547772575614,29.8098258972168,3.1777783398249784,30.83543968200684,0.003755226320801608
6976,2007-11-06,30.84214210510254,30.84214210510254,30.399721145629886,30.48686408996582,1904270.0,0.016346353223705146,1.4905619859556998,1.8275902668759811,34.75991577961919,24.823495222826956,-0.18489906987649363,1.259613336986277,1.9692977915876284,2.992281555039149,16.15618835790928,0.49604797363280895,-1.5264456860422193,-0.9176900863647468,-3.467311603493755,1.6319314307642578,-2.192500844929249,0.3571206721997555,0.6809714978846628,98.14805707581303,65.85130402863344,1.2748107585645025,11,-0.23796939849853516,1.3339681625366282,2.6712875366210938,2.9729385375976562,0.1072540283203125,1,-0.0015213821256616633,1.1978062523060362,30.34609413146973,1.1126678154930807,30.22543334960937,-1.0827547772575614,29.8098258972168,-0.0015213821256616633
6977,2007-11-07,29.72268295288086,30.527084350585934,29.72268295288086,30.520381927490234,2319435.0,-0.03629641379664339,-1.0168043919048078,-2.2452809929778597,29.946045558571484,26.018398367501963,0.7578438119969384,2.1932300166420333,3.083719934676594,4.064646119632663,17.477754318717086,1.1194591522216797,-1.6300440508664522,-1.847779464721679,-4.4126064859526295,0.717047556509268,-3.1301929753371525,-0.5653659541062055,1.5558778740450698,0.0,-32.28519595725177,1.2824135106154742,11,0.5898952484130859,2.426614761352539,3.758906364440918,4.032068252563477,0.8379192352294922,2,0.059990967222105285,1.4905619859556998,30.84214210510254,1.1978062523060362,30.34609413146973,1.1126678154930807,30.22543334960937,0.059990967222105285
6978,2007-11-08,30.8287353515625,30.97620964050293,29.7427921295166,29.76960563659668,3556278.0,0.03721240106201229,-1.2168682133337905,-1.327731072344007,40.52074569386842,28.23160642271521,-0.3797347878687525,0.9411458223175728,1.962040045049747,2.9143486951347057,19.024493334414004,1.2535266876220703,-1.8321632324215216,-0.6183853149414062,-3.0686055697699004,1.831834939887088,-1.8434954423556533,0.6067248124728408,0.20088501551621718,88.23524936511825,50.53596187930805,1.2251101274142466,11,-0.47928905487060547,1.3205623626708984,2.6528539657592773,2.926015853881836,-0.9518756866455114,3,0.015873033549924864,-1.0168043919048078,29.72268295288086,1.4905619859556998,30.84214210510254,1.1978062523060362,30.34609413146973,0.015873033549924864
6979,2007-11-09,30.76840591430664,31.26445388793945,29.82993507385254,30.39301872253418,4221467.0,-0.001956922221034385,1.0980424154933073,0.35442985544464234,39.29449413654014,30.57087976084365,-0.3663365176191533,0.826326855878559,2.005718753018627,2.934021480738494,20.559961101778075,1.4345188140869105,-1.8109061396879618,-0.5406255722045898,-2.800439589690363,1.7191884452811834,-1.670532580947473,0.5892814365382968,-1.0457229614257812,67.82609125953213,30.879263052066882,1.1299070087428864,11,-0.2748374938964844,1.3808917999267578,2.709832191467285,2.795299530029297,-0.3016510009765625,4,0.03485836970212208,-1.2168682133337905,30.8287353515625,-1.0168043919048078,29.72268295288086,1.4905619859556998,30.84214210510254,0.03485836970212208
6980,2007-11-12,30.80862617492676,31.18401336669922,29.7427921295166,29.96400260925293,4369005.0,0.001307193513116589,-1.2395825614791147,2.250006351271026,35.14461608900284,32.05681459271107,-0.37800116961853547,0.6555237037593002,1.9316837125512087,2.853821963472793,21.96880799275503,1.4412212371826172,-1.6664586436968918,-0.3961680412292452,-2.5374942848007045,1.745158202342214,-1.4668311630149766,0.6744950805564827,0.4558277130126882,70.4347965934793,38.23506733468088,1.070663121785729,11,-0.3150577545166051,1.3339672088623011,2.6830186843872035,2.5707378387451136,-0.32176208496094105,0,-0.004134073086593748,1.0980424154933073,30.76840591430664,-1.2168682133337905,30.8287353515625,-1.0168043919048078,29.72268295288086,-0.004134073086593748
6981,2007-11-13,31.30467414855957,31.46555519104004,30.8220329284668,31.130386352539066,3065479.0,0.016100944288016006,1.594586904446045,0.20634967233179116,49.582462101411366,34.434783358222276,-0.8240990194206645,0.05679803639439385,1.4034302454529524,2.3270164961508826,22.908758610658207,0.6569290161132777,-1.5257368146119141,0.16691360473632955,-1.8657140741762959,2.199541283648955,-0.8494002347199867,1.1832274441926423,-1.5618820190429688,90.7692004635755,55.2769279340551,1.0163138394563132,11,-0.7105550765991211,0.7809410095214844,2.1869707107543945,2.0746898651123047,-0.6435222625732422,1,-0.018201309781196273,-1.2395825614791147,30.80862617492676,1.0980424154933073,30.76840591430664,-1.2168682133337905,30.8287353515625,-0.018201309781196273
6982,2007-11-14,31.706876754760746,31.88786506652832,31.27115631103516,31.37170791625977,2190097.0,0.012848004879159047,-1.2999847062714824,1.9230769230769622,57.465107614970606,38.47939633933735,-1.2177478854813444,-0.454776602842049,0.9987479243052739,1.9038963209160435,23.860819952977735,0.6167087554931605,-1.3008040357799402,0.6237484931945829,-1.2751558809437675,2.522652867332937,-0.3257036938745905,1.57320068026376,-1.9640846252441442,91.56260336677839,50.74200128277,0.9494521870691764,11,-0.9016027450561559,0.2413196563720703,1.784768104553219,1.6724872589111293,-0.4893455505371094,2,-0.02389010520325563,1.594586904446045,31.30467414855957,-1.2395825614791147,30.80862617492676,1.0980424154933073,30.76840591430664,-0.02389010520325563
6983,2007-11-15,31.311378479003906,31.773908615112305,31.224233627319336,31.519182205200195,2343005.0,-0.012473580378662086,-1.8771758175383249,-0.619997154645042,53.71312821623146,41.27977806602485,-0.6558217522020549,-0.17878584972434908,1.369399255359916,2.275001576070558,24.884791703044442,0.5496749877929688,-1.13107079072811,0.29830026626586914,-1.444488072899503,2.0410886054312414,-0.573093903316817,1.1696944358485553,-1.482783432006837,73.12508224883429,27.86578372492818,0.8713941695826852,11,-0.5061044692993164,0.48934364318847656,2.1316661834716797,2.0679855346679688,0.3552761077880824,3,-0.023977746345373863,-1.2999847062714824,31.706876754760746,1.594586904446045,31.30467414855957,-1.2395825614791147,30.80862617492676,-0.023977746345373863
6984,2007-11-16,31.02313232421875,31.55940246582031,30.7482967376709,31.552698135375977,2742358.0,-0.009205795745417023,1.987638535171713,2.548394202792132,55.05734491061137,43.942651122314096,-0.27102339423232635,0.0018539515740911838,1.656381709821403,2.5354324872235168,25.736440215475444,0.8111057281494105,-1.030172725944741,0.07842836380005025,-1.539641595195377,1.696498322795474,-0.7306066156976598,0.8874633432977603,-1.1121664764404322,59.6874899967634,8.909589386207891,0.8090349794977119,11,-0.21785831451416016,0.6870956420898438,2.3428239822387695,2.356231689453125,0.19439888000488637,4,-0.036948965930397204,-1.8771758175383249,31.311378479003906,-1.2999847062714824,31.706876754760746,1.594586904446045,31.30467414855957,-0.036948965930397204
6985,2007-11-19,30.63433837890625,31.02983665466309,30.57400894165039,30.98961639404297,1739278.0,-0.012532388452889398,1.0923035168664077,0.6708854832609987,51.488099858719785,45.801338242214165,0.1821085131180169,0.25538834373717734,2.055359635869266,2.8971859877781014,26.212929415630846,0.45582771301269887,-0.7741637665821095,-0.21618337631225515,-1.6583987841443104,1.2260320315197966,-0.937291080228281,0.5049243276037707,-0.6442965623779315,4.591784146948706,-49.02037857216364,0.7211077039160266,11,0.17093563079833984,1.0758895874023438,2.7198867797851562,2.745025634765625,0.04022026062012074,0,-0.0054704450771349,1.987638535171713,31.02313232421875,-1.8771758175383249,31.311378479003906,-1.2999847062714824,31.706876754760746,-0.0054704450771349
6986,2007-11-20,30.714778900146484,31.16390419006348,30.31928062438965,30.761701583862305,1597260.0,0.0026258285798534953,-1.0160023309227488,0.13207314192453884,49.06249694345636,47.925388396090256,0.09130308600761339,-0.012034716751010421,1.9655019114554761,2.7882927980258145,27.690756555161272,0.8446235656738317,-0.5992388201146426,-0.01742868423461985,-1.0061099065862997,0.97125253811706,-0.5117692954104598,0.4769119269412201,-0.6488241536181647,25.213706392344264,-27.629506334396034,0.4943406111758406,11,0.10054969787597656,0.7708873748779297,2.5757646560668945,2.6645851135253906,0.4558277130126953,1,-0.007420363041570788,1.0923035168664077,30.63433837890625,1.987638535171713,31.02313232421875,-1.8771758175383249,31.311378479003906,-0.007420363041570788
6987,2007-11-21,30.1315860748291,30.63433837890625,30.057849884033203,30.520381927490234,1666180.0,-0.01898736849818583,-1.1500005335059522,8.285882687695622,52.684556388972055,49.27692291776844,0.8253980173091655,0.5001884913761927,2.5407346647562434,3.328114324667567,27.43375346177408,0.6569290161132812,-0.46148012649201675,-0.5392857551574721,-1.5165635738541177,0.4379920635391734,-1.0279246645057931,-0.05064684580915113,1.7562789916992188,4.296833754024912,-52.588239707220716,0.4886389093483226,11,0.6837425231933594,1.3540802001953125,3.2125844955444336,3.2477779388427734,0.7641830444335902,2,0.017575105732638763,-1.0160023309227488,30.714778900146484,1.0923035168664077,30.63433837890625,1.987638535171713,31.02313232421875,0.017575105732638763
6988,2007-11-23,30.661151885986328,30.661151885986328,30.08466339111328,30.36620330810547,671604.0,0.017575105732638763,2.9090779756592817,-0.7586206896551724,53.56751100977608,50.86281368146131,0.3012390871879589,-0.04042499756541673,1.996448159436838,2.761883554672508,26.954360935168626,0.5764884948730469,-0.36418599989038825,-0.004022121429443359,-0.9800691020766941,0.9720248592178073,-0.4920456117530705,0.48400136889418377,1.1901128768920906,40.17854647721306,-18.078454875236332,0.48802349032362546,11,0.1541767120361328,0.8245143890380859,2.7316179275512695,2.718212127685547,-0.8848438262939418,4,0.018146067059261473,-1.1500005335059522,30.1315860748291,-1.0160023309227488,30.714778900146484,1.0923035168664077,30.63433837890625,0.018146067059261473
6989,2007-11-26,30.064552307128906,31.01642990112305,30.02433204650879,30.701372146606445,2431170.0,-0.01945783319152139,-1.7663534999242223,-2.1590876757330024,47.86150093198681,52.27580088623731,0.8800433091140718,0.5233487188724766,2.5672012048003268,3.320438540287462,26.159022495644624,0.9920978546142614,-0.12413855798082096,-0.56274766921997,-1.5714074862886207,0.4459121478486807,-1.0670775777542971,-0.05841776068564286,1.7508441581726082,3.52941767202709,-53.39596998978915,0.5043299085343255,11,0.8915462493896484,1.4211139678955078,3.3902225494384766,3.3148117065429688,-0.37538719177246094,0,0.05328874560633956,2.9090779756592817,30.661151885986328,-1.1500005335059522,30.1315860748291,-1.0160023309227488,30.714778900146484,0.05328874560633956
6990,2007-11-27,30.56730461120605,30.67455863952637,30.057849884033203,30.057849884033203,2341215.0,0.016722427759482406,-1.421054207958801,-0.799998202931014,47.91454880593175,52.090477186739584,0.379352628163776,0.03784732868459528,2.053420022379587,2.7750076670208905,25.198892304391563,0.6167087554931676,-0.033771682819590865,-0.06971521377563761,-1.0717782383048906,0.9323478107536154,-0.5707467260402659,0.43131629848899067,1.1764492773437532,47.6470548853148,-3.896065068775357,0.5010315122646272,11,0.38879394531250355,0.9183616638183629,2.8221130371093786,2.812059402465824,-2.064634323120117,1,0.021271963664706295,-1.7663534999242223,30.064552307128906,2.9090779756592817,30.661151885986328,-1.1500005335059522,30.1315860748291,0.021271963664706295
6991,2007-11-28,31.50577545166016,31.57280921936035,30.49356842041016,30.56730461120605,1772396.0,0.03070178585880501,1.0124982438793573,1.842108415917601,63.912122371984026,52.80681215974108,-0.5895942102238365,-0.8602575888395307,1.0780766604977892,1.7967414010819844,23.812350242579516,1.0792407989501918,0.10086565715008433,0.8151287078857443,-0.25359516970216234,1.883852585473651,0.280766769091791,1.3494906466796976,0.16920156320800217,95.67098767256948,36.05446160546249,0.534361938793953,11,-0.6066551208496129,-0.02010917663574574,1.6775140762329066,1.8735885620117152,-3.887947082519535,2,-0.02638299804456934,-1.421054207958801,30.56730461120605,-1.7663534999242223,30.064552307128906,2.9090779756592817,30.661151885986328,-0.02638299804456934
6992,2007-11-29,31.25775146484375,31.5258846282959,31.043243408203125,31.37841033935547,1779407.0,-0.007872333985143642,1.322582125581694,-0.12856965747953783,53.864742268041226,52.82365816549772,-0.46039375747507805,-0.6102612684148454,1.2553315465547001,2.012221562958537,22.350877724841347,0.48264122009277344,0.2669215006720762,0.5459891319274917,-0.5510918139515901,1.6430700778065734,-0.0025513410120510116,1.0945296048670343,0.3511997512900358,79.65370364895892,22.679996863159367,0.548540472939541,11,-0.4591808319091797,-0.4189596176147461,1.8518009185791016,2.121612548828125,-5.389499664306641,3,-0.002787943713180474,1.0124982438793573,31.50577545166016,-1.421054207958801,30.56730461120605,-1.7663534999242223,30.064552307128906,-0.002787943713180474
6993,2007-11-30,31.02313232421875,31.8409423828125,30.80862617492676,31.8409423828125,2598400.0,-0.007505950672391792,1.5245867228897592,6.777869111602909,52.22481140329541,52.50893222024039,-0.30280545026705497,-0.29521970357732386,1.4335809765672138,2.2079997801359497,20.579038052766542,1.0323162078857386,0.25569566320891823,0.25070466995239116,-0.7677454085857427,1.269154748490525,-0.25852036931667755,0.7599297092214599,-0.9988002777099609,54.98153664270332,-0.5938290373786188,0.5092250392690675,11,-0.09049510955810547,-0.21785831451416016,1.451277732849121,2.171889305114746,-5.335870742797852,4,-0.00410542699637817,1.322582125581694,31.25775146484375,1.0124982438793573,31.50577545166016,-1.421054207958801,30.56730461120605,-0.00410542699637817
6994,2007-12-03,30.661151885986328,31.1370906829834,30.58741569519043,31.02983665466309,1154198.0,-0.011668081560862742,-1.1298745450178298,0.4508195574296633,48.7804854967062,52.20808618001666,0.002713614948728349,0.10653972711715909,1.7240986373792282,2.5159030974419068,18.594988983595016,0.5496749877929688,0.13773962056975364,-0.13306169509887766,-1.1204111151316027,0.8542877249338474,-0.6267364051152384,0.3606130149174831,-0.6004876327514665,33.83458807471541,-19.040715517447936,0.493674710016362,12,0.2714853286743164,0.14412212371826172,1.6473503112792969,2.409857749938965,-4.196300506591797,0,-0.028858792702382452,1.5245867228897592,31.02313232421875,1.322582125581694,31.25775146484375,1.0124982438793573,31.50577545166016,-0.028858792702382452
6995,2007-12-04,30.460050582885746,30.7482967376709,30.372907638549805,30.433237075805664,1239379.0,-0.006558830661299919,-4.090974934685326,-0.07272746085041012,42.6573470635756,51.4964028600299,0.1972334775482203,0.3337264246823288,1.8479820450463897,2.6612088837368084,16.975886243957163,0.37538909912109375,0.06262817044031621,-0.3398608207702587,-1.3175901161530312,0.6378684746125138,-0.828725468461645,0.14900382692112757,-0.3637807670593318,5.93602737786071,-40.404947263093916,0.48886464769138616,12,0.4725866317748988,0.3452234268188441,1.6892471313476527,2.5640354156494105,-5.148176193237305,1,-0.02530808231692261,-1.1298745450178298,30.661151885986328,1.5245867228897592,31.02313232421875,1.322582125581694,31.25775146484375,-0.02530808231692261
6996,2007-12-05,30.79521942138672,30.93598937988281,30.54719543457031,30.68126106262207,1407653.0,0.011003554888687317,-1.0350929739173464,4.250035566936412,41.981135399194216,50.3071338611657,-0.14005297464190036,-0.00541564863863897,1.4424360673848895,2.2633854833311418,15.77273868011131,0.4759387969970632,0.0011881078638324993,-0.0023458480834968043,-0.9798736349683104,0.9751819388013168,-0.4911097415259036,0.48641804535891,-0.6640561542205816,28.767151764450617,-11.363931360235448,0.48876389344240745,12,0.13741779327392578,0.010054588317871094,1.2769899368286133,2.151778221130371,-5.423015594482422,2,-0.07444496828974212,-4.090974934685326,30.460050582885746,-1.1298745450178298,30.661151885986328,1.5245867228897592,31.02313232421875,-0.07444496828974212
6997,2007-12-06,31.50577545166016,31.55940246582031,30.641042709350586,30.78181266784668,1265336.0,0.023073582316480268,1.2096756058440157,6.352871273871522,51.62010661674944,50.090755595273855,-0.7098267507023017,-0.606640315258975,0.6581518514069735,1.4899244596065593,14.163891223062548,0.918359756469723,0.012897950978484118,0.6190555572509808,-0.2666355439215842,1.5047466584235458,0.17621000666469655,1.061901107837265,-1.3404166021810937,77.16900553871604,39.50903927141981,0.4428455505862831,12,-0.5731382369995153,-0.70050144195557,0.5664339065551722,1.44122219085693,-6.864236831665039,3,-0.12340426562377038,-1.0350929739173464,30.79521942138672,-4.090974934685326,30.460050582885746,-1.1298745450178298,30.661151885986328,-0.12340426562377038
6998,2007-12-07,31.31808090209961,31.68006134033203,31.18401336669922,31.49236869812012,1107654.0,-0.005957464841598092,-1.2424156201364909,-0.24074137499506387,52.50000485004627,50.60614491950268,-0.46840491660410066,-0.40096311130278295,0.7703619683625789,1.6205833731584676,13.272013308466635,0.4960479736328125,0.036553764894438956,0.4068937301635742,-0.4988619717854199,1.3126494321125683,-0.04598412081092107,0.8597715811380695,-1.1192103819538737,72.30773720497574,35.88774030085241,0.4528778509744965,12,-0.3686847686767578,-0.5128068923950195,0.7541284561157227,1.1697359085083008,-6.79720306396484,4,-0.17401542318632734,1.2096756058440157,31.50577545166016,-1.0350929739173464,30.79521942138672,-4.090974934685326,30.460050582885746,-0.17401542318632734
6999,2007-12-10,31.8409423828125,31.91468048095703,31.210826873779297,31.351598739624023,1022622.0,0.016695195415943775,1.2105266310647333,-2.807675892182877,59.99998735395396,51.948971424838476,-0.7965522956372268,-0.884712642630145,0.17804805393838308,1.0345849282919204,12.88624376423698,0.7038536071777344,0.09509002010952372,0.8761283874511712,-0.11683741478713472,1.869094189689477,0.37964548633201645,1.3726112885703259,-1.609230425413429,95.21731761538871,52.50872136021198,0.49648290111915366,12,-0.697148323059082,-1.0222606658935547,0.0033521652221715215,0.4189596176147461,-7.842926025390625,0,-0.19326314929401434,-1.2424156201364909,31.31808090209961,1.2096756058440157,31.50577545166016,-1.0350929739173464,30.79521942138672,-0.19326314929401434
7000,2007-12-11,30.68126106262207,32.03533935546875,30.654449462890625,31.881162643432614,1626349.0,-0.03642107404510797,-1.2032111599371889,-2.4520632841824552,49.76436605444481,50.37699850066746,0.42576770603558245,0.2792551161246877,1.2451575335215388,2.133270809299127,12.074523796150654,1.380889892578125,0.08403815370650136,-0.2771846771240227,-1.2759846610828234,0.7216153068347779,-0.7765846691034213,0.22221531485537582,-0.38223036428068013,9.008915479816062,-34.429151466891476,0.4993999919793996,12,0.522862434387207,0.19775009155273438,1.1630334854126012,1.5786409378051758,-6.850828170776367,1,-0.13742621838853442,1.2105266310647333,31.8409423828125,-1.2424156201364909,31.31808090209961,1.2096756058440157,31.50577545166016,-0.13742621838853442
7001,2007-12-12,30.73488807678223,31.49236869812012,30.372907638549805,31.40522575378418,1410786.0,0.0017478751623247746,1.6507928622077155,0.558660549933713,54.582479531946866,50.45674708554586,0.28082211401634893,0.19052055368437593,1.105668976243944,2.0130963150311736,11.519826811841822,1.119461059570316,0.16823378047163828,-0.19506835937499645,-1.1847496261964565,0.7946129074464636,-0.6899089927857247,0.2997722740357318,1.3004512786865199,21.774153762134603,-25.51557708835022,0.49484063341072926,12,0.46923542022704723,0.14412307739257457,0.7859692573547363,1.525013923645016,-6.676542282104499,2,-0.17644488158167215,-1.2032111599371889,30.68126106262207,1.2105266310647333,31.8409423828125,-1.2424156201364909,31.31808090209961,-0.17644488158167215
7002,2007-12-13,30.94939613342285,31.02313232421875,30.26565361022949,30.520381927490234,1687960.0,0.006979301701204754,1.6279144402719772,-0.6399971546450454,52.29946218120169,50.46504161642433,0.020086274649425917,-0.08816604531320138,0.8202844318096894,1.75455438470361,11.541243855344193,0.7574787139892614,0.22677005481963874,0.05731372833252024,-0.8627047695133321,0.9773322261783726,-0.4026955205904059,0.5173229772554464,1.0859432220458984,38.63638078301416,-9.158247980656412,0.46000924892292555,12,0.20110034942626953,-0.07038497924804688,0.440745353698734,1.3105058670043945,-6.401704788208008,3,-0.18020359048284107,1.6507928622077155,30.73488807678223,-1.2032111599371889,30.68126106262207,1.2105266310647333,31.8409423828125,-0.18020359048284107
7003,2007-12-14,30.56060218811035,31.06335258483887,30.56060218811035,30.79521942138672,1929481.0,-0.012562246566505175,-3.2857073174697677,-0.5468752084009478,54.092929371776336,51.0553131580988,0.37590052037270283,0.2545485371451939,1.1304940496013813,2.1171570292668633,11.49351851628673,0.5027503967285192,0.07582810947657492,-0.2939414024353013,-1.2031282406825312,0.6152454358119286,-0.7485348215589163,0.16065201668831364,1.4039497375488281,16.666720556139524,-35.2099986266297,0.4545934191236157,12,0.5898942947387695,0.3284635543823242,0.6703357696533203,1.6724872589111328,-6.126867294311523,4,-0.19368281854138503,1.6279144402719772,30.94939613342285,1.6507928622077155,30.73488807678223,-1.2032111599371889,30.68126106262207,-0.19368281854138503
7004,2007-12-17,29.87685966491699,30.56730461120605,29.87685966491699,30.352798461914066,1483734.0,-0.02237333279575804,-1.9014022418235523,2.028575609518188,44.46832388343248,51.25653280474957,1.0467706990722654,0.893839689518412,1.704044298325151,2.774426658920465,11.19190868475666,0.6904449462890625,0.0017411446408885922,-0.9203702926635771,-1.9243827694509754,0.0836421841238213,-1.422376531057278,-0.4183640542698761,2.0197363281250027,0.0,-50.24666821955616,0.5020062383936995,12,1.0792398452758825,1.0122060775756871,1.3725123405456578,2.3562297821044957,-4.63201904296875,0,-0.17926856727420726,-3.2857073174697677,30.56060218811035,1.6279144402719772,30.94939613342285,1.6507928622077155,30.73488807678223,-0.17926856727420726
7005,2007-12-18,30.466754913330078,30.5136775970459,29.92378234863281,30.031036376953125,1862500.0,0.01974421860359632,1.2278529339730149,-0.9154927884133571,41.1831655573316,51.167869488987044,0.5117415636827971,0.306458040714535,1.0158870449312012,2.160684817174129,10.6750604680465,0.6368179321289098,-0.03530586232464472,-0.3220958709716797,-1.3345936559631788,0.6904019140198194,-0.8283447634674275,0.1841530215240681,1.3086569000244133,36.51451253376661,-7.656379585807585,0.5062488924957496,12,0.48934459686279297,0.42231082916259766,0.8546781539916992,1.7663345336914062,-5.4163112640380895,1,-0.21232121945084292,-1.9014022418235523,29.87685966491699,-3.2857073174697677,30.56060218811035,1.6279144402719772,30.94939613342285,-0.21232121945084292
7006,2007-12-19,30.48686408996582,30.68796539306641,30.07125663757324,30.64774513244629,1372745.0,0.0006600367086335712,4.1110953035834745,-0.36923157738069184,43.195257505274036,50.231775143267555,0.4953876183425763,0.2829031723310891,0.8935624932203154,2.1099678197583955,9.744162050885583,0.6167087554931712,-0.021022463721891427,-0.2905909538269036,-1.3116928296050645,0.7305109219512573,-0.8011418917159823,0.2199599840621751,1.17463459448242,51.41239486612309,11.245292187641425,0.5105509378890798,12,0.4692354202270508,0.4692354202270508,0.8312168121337891,1.746225357055664,-4.745975494384769,2,-0.2183376807295493,1.2278529339730149,30.466754913330078,-1.9014022418235523,29.87685966491699,-3.2857073174697677,30.56060218811035,-0.2183376807295493
7007,2007-12-20,30.661151885986328,30.8220329284668,30.25224685668945,30.58741569519043,1018147.0,0.005716816118121804,1.8813580574377118,-0.4583274055105041,46.7703431521037,49.59514606571838,0.2108650830598613,0.15844697392423157,0.6422611141642456,1.899031795848785,8.403202201178237,0.5697860717773509,0.0590589740208749,-0.1427814483642571,-1.1198814158229737,0.8343185190944595,-0.6313314320936172,0.345768535365103,0.8932684572900378,66.10171943722823,26.659800795085594,0.488549983729359,12,0.29494762420654297,0.29494762420654297,0.6787152290344238,1.5719375610351562,-3.1371707916259766,3,-0.2153476202023058,4.1110953035834745,30.48686408996582,1.2278529339730149,30.466754913330078,-1.9014022418235523,29.87685966491699,-0.2153476202023058
7008,2007-12-21,31.217531204223636,31.23764038085937,30.81532859802246,30.94939613342285,1880401.0,0.018146067059261473,1.7391411923348539,3.6364106676324237,54.79769147394688,49.01711319016204,-0.40373410610353844,-0.3732492925801765,0.020660829734790553,1.311864455054856,6.966427911668122,0.5764884948730433,0.13679504730931313,0.3857789039611852,-0.6057790837388239,1.3773368916611943,-0.11000008988882115,0.8815578978111915,0.2362354983511672,98.52223239202733,55.9597773481927,0.49577899385000496,12,-0.26143169403076527,-0.26143169403076527,0.1592040061950648,1.015558242797848,-4.209707260131836,4,-0.21365686528428562,1.8813580574377118,30.661151885986328,4.1110953035834745,30.48686408996582,1.2278529339730149,30.466754913330078,-0.21365686528428562
7009,2007-12-24,31.66665458679199,31.73368835449219,31.116979598999023,31.190717697143555,512281.0,0.014386896248463898,1.0219812518369704,1.7749893299188706,59.977823833543034,50.151941832284066,-0.983618086376076,-0.7338162503989345,-0.49737301446118565,0.8244050644411551,6.315927243954883,0.6167087554931676,0.10426998935854925,0.7547971725463825,-0.23464911779440456,1.7442434628871695,0.26007402737598895,1.249520317716776,-1.789794921875,96.29628458697924,47.07252801757664,0.49472314517039356,12,-0.8613805770873988,-0.7105550765991175,-0.3636565208435023,0.5664348602294957,-3.1438732147216797,0,-0.22840807743581404,1.7391411923348539,31.217531204223636,1.8813580574377118,30.661151885986328,4.1110953035834745,30.48686408996582,-0.22840807743581404
7010,2007-12-26,31.217531204223636,31.68676567077637,31.043243408203125,31.68676567077637,814965.0,-0.01418284907038081,1.7428601624297955,-0.9859174120740031,53.42764214049414,50.023626566567096,-0.5033585471360773,-0.24609948576983598,-0.10327004465508338,1.237222157246908,5.587639166321584,0.6435222625732457,0.06508779491274552,0.2731624603271534,-0.7113330201534644,1.2576579408077713,-0.21908527991315552,0.7654102005674623,-1.3035349655151443,68.95167813417514,16.432250579737122,0.49224774024030893,12,-0.4122571945190465,-0.26143169403076527,0.04021978378295543,1.015558242797848,-2.8020038604736364,2,-0.1913248854690761,1.0219812518369704,31.66665458679199,1.7391411923348539,31.217531204223636,1.8813580574377118,30.661151885986328,-0.1913248854690761
7011,2007-12-27,30.67455863952637,31.16390419006348,30.67455863952637,30.969505310058594,815860.0,-0.017393193623966074,-2.318196809301864,0.6285699187851023,43.0648707985129,48.997560857379455,0.03370027098141648,0.24391303375550066,0.38523409463467573,1.7320138775581633,5.907907456215977,0.5429725646972656,-0.09156711960959285,-0.22824926376342347,-1.1826763831030185,0.7261778555761715,-0.7054628234332228,0.2489642959063758,-0.7241685585022033,28.50681471143407,-20.031472344071187,0.4772135596697983,12,0.1307153701782191,0.28154087066650035,0.5831923484802211,1.5585308074951136,-2.8623332977294957,3,-0.18334787001588038,1.7428601624297955,31.217531204223636,1.0219812518369704,31.66665458679199,1.7391411923348539,31.217531204223636,-0.18334787001588038
7012,2007-12-28,31.17060661315918,31.284563064575195,30.788515090942386,31.06335258483887,1241915.0,0.016171315762425253,1.9600054631125872,-0.36363871518458596,48.82978333760642,48.412766853582795,-0.4779283821160618,-0.2729949522131676,-0.16561147974029922,1.1970305769435683,6.307572603060933,0.6100044250488246,-0.07863207320792043,0.27215595245361257,-0.6762248676794265,1.2205367725866516,-0.20203445761290695,0.7463463625201321,-1.1845505666656528,46.83543164010058,1.2499607031613351,0.4741904100665202,12,-0.36533260345458984,-0.2145071029663086,-0.020109176635742188,1.0624828338623047,-3.6265163421630895,4,-0.1741935306220792,-2.318196809301864,30.67455863952637,1.7428601624297955,31.217531204223636,1.0219812518369704,31.66665458679199,-0.1741935306220792
7013,2007-12-31,30.89576911926269,31.17060661315918,30.88906669616699,31.009727478027344,1000842.0,-0.008817200682275539,-3.42105578435024,-1.0625088917343122,42.19268883151941,48.15991851448134,-0.16823985160348087,-0.008630937180878817,0.05291427726557174,1.4328658763034916,6.288636996868726,0.28153991699219105,-0.11530182960120783,0.0036866188049273774,-0.9428778015714059,0.9502510391812606,-0.46959559138323925,0.476968828993094,-0.8747604266091926,20.886061132130525,-17.66034947358659,0.4732822101881661,12,-0.06703376770019176,0.060330390930179334,0.25472831726074574,1.3373203277587926,-3.137170791625973,0,-0.10913429641083505,1.9600054631125872,31.17060661315918,-2.318196809301864,30.67455863952637,1.7428601624297955,31.217531204223636,-0.10913429641083505
7014,2008-01-02,29.776308059692386,30.93598937988281,29.76960563659668,30.72148132324219,1504321.0,-0.036233474403857824,-1.4335705800772174,8.294023130868236,42.47491511488041,48.30344624309788,1.0453921445741017,1.097405482514933,1.112267279306085,2.527076621837363,6.89510415165396,1.1663837432861293,-0.17923052453081212,-1.07153224945068,-2.138589312320825,-0.004475186580535251,-1.6050607808857507,-0.5380037180156094,1.9573802947998047,0.3496016491171271,-40.2008901904035,0.533528531435072,1,0.9753389358520472,1.1261644363403285,1.3741893768310511,2.456781387329098,-2.326063156127937,2,-0.0929760704399828,-3.42105578435024,30.89576911926269,1.9600054631125872,31.17060661315918,-2.318196809301864,30.67455863952637,-0.0929760704399828
7015,2008-01-03,29.689165115356445,30.077959060668945,29.628835678100586,29.870155334472656,1533262.0,-0.0029265866057419654,-1.9777870516152285,0.19148893234290465,41.35255142791885,48.09870112339175,1.1294031510853877,1.184567865009118,1.1329442731082153,2.57525515865553,7.595411952522819,0.4491233825683594,-0.23405055759057802,-1.1201309204101548,-2.2962830136857306,0.056021172865420965,-1.7082069670479427,-0.5320548737723669,2.005241584777835,3.6436817889636646,-37.659196160908614,0.5880760466377877,1,0.9920969009399414,1.1429224014282227,1.531717300415039,2.543924331665039,-1.8769397735595703,3,-0.03928651205765421,-1.4335705800772174,29.776308059692386,-3.42105578435024,30.89576911926269,1.9600054631125872,31.17060661315918,-0.03928651205765421
7016,2008-01-04,28.502670288085934,29.58191108703613,28.502670288085934,29.46795463562012,2272444.0,-0.03996390005109329,-1.2361096017087807,5.333350897345414,32.5692338088018,46.52080008524709,2.2404480914327785,2.3088819784892856,2.2196630691117427,3.717524191289346,8.768886624656819,1.1864948272705114,-0.19371214841789097,-2.1919982910156293,-3.756631788259586,-0.6273647937716724,-2.974315039637606,-1.4096815423936526,3.109113571166997,0.0,-39.9200593594204,0.7823167486219781,1,1.6155090332031286,1.7663345336914098,2.7182121276855504,3.7304191589355504,-0.3150558471679652,4,-0.0030573607123526303,-1.9777870516152285,29.689165115356445,-1.4335705800772174,29.776308059692386,-3.42105578435024,30.89576911926269,-0.0030573607123526303
7017,2008-01-07,27.617828369140625,28.824432373046875,27.383211135864254,28.7976188659668,4208190.0,-0.03104417621233091,1.3369560174804362,1.2222206853762245,30.4192585248624,43.812085313126595,2.9594095734959005,3.043558911177417,3.047928088921939,4.561643872951514,9.454243627731742,1.4412212371826207,-0.1994985430523073,-2.8824428558349595,-4.9180012352696565,-0.8468844764002625,-3.900222045552308,-1.864663666117611,3.807408675842286,6.19468536314411,-35.15209872865723,1.017779189717348,1,1.9406213760375977,2.091446876525879,3.5745649337768555,4.615261077880859,1.508255004882816,0,0.007038821809518758,-1.2361096017087807,28.502670288085934,-1.9777870516152285,29.689165115356445,-1.4335705800772174,29.776308059692386,0.007038821809518758
7018,2008-01-08,25.86825180053711,27.751895904541016,25.77440452575684,27.691564559936523,3965327.0,-0.0633495344101147,1.0344818451280031,1.54545469242583,26.640613798461487,40.1079508647842,4.325238453240203,4.599745100422005,4.738231956992955,6.264941686158679,10.338898949505634,1.9774913787841761,-0.2757391419534656,-4.35952796936035,-7.224318749632509,-1.494737189088191,-5.79192335949643,-2.9271325792242706,5.23362317171631,1.8181871931302658,-42.90975182167396,1.4323953901360793,1,2.8623332977294957,3.0366201400756836,4.950429439544678,6.364837646484375,2.4869461059570312,1,0.06478359973379355,1.3369560174804362,27.617828369140625,-1.2361096017087807,28.502670288085934,-1.9777870516152285,29.689165115356445,0.06478359973379355
7019,2008-01-09,25.6872615814209,25.874956130981445,25.13758659362793,25.67385482788086,4453739.0,-0.00699661579420896,2.793093636707041,-0.007352964251977894,20.75470553044103,36.4776245747783,3.9882631478716064,4.528244595306976,4.855111527468935,6.404338800265862,11.078354936819377,0.7373695373535156,-0.4113969742818604,-4.232834148406983,-7.638834950517349,-0.8268333462966133,-5.935834549462168,-2.5298337473517982,4.881866346182864,11.126185150209754,-33.20972561228399,1.7030004010551842,1,2.523813247680664,2.8992013931274414,5.181694030761719,6.545827865600586,2.493648529052738,2,0.08063672881791262,1.0344818451280031,25.86825180053711,1.3369560174804362,27.617828369140625,-1.2361096017087807,28.502670288085934,0.08063672881791262
7020,2008-01-10,26.46485137939453,26.55199432373047,25.17780685424805,25.28506088256836,4367364.0,0.03027141665174815,1.0297045044131308,87.99971546450419,27.47748007550892,34.7456922722223,2.7553639625584943,3.6033197373731767,4.035603785210824,5.577695691623688,12.42368065787002,1.3741874694824183,-0.6498930681533714,-3.2444238662719727,-6.95995123637428,0.4711035038303315,-5.1021875513231265,-1.3866601812208188,3.45249158813213,29.864263685858095,-13.015687416542104,1.857763685051152,1,1.7462234497070312,2.1216115951538086,4.404104232788086,5.684446334838867,2.0579299926757777,3,0.037234047153468675,2.793093636707041,25.6872615814209,1.0344818451280031,25.86825180053711,1.3369560174804362,27.617828369140625,0.037234047153468675
7021,2008-01-11,25.31187438964844,26.371004104614254,25.204620361328125,26.08946228027344,2386715.0,-0.043566350447892366,-1.3513527023285619,-0.6590898068062404,23.004057820574147,31.87616721477427,3.428153783584765,4.563141616503241,5.130455984473219,6.670349551474175,14.255221206730845,1.2602310180664062,-1.0234703155647331,-4.126250171661372,-8.290995213886763,0.038494870564019124,-6.2086226927740675,-2.0438776505486764,4.031897813010371,4.727287400884435,-33.76055986212969,2.0823725211126947,1,2.8422222137451136,3.274588584899899,5.557081222534176,6.837423324584957,3.71365928649902,4,0.09878173831215675,1.0297045044131308,26.46485137939453,2.793093636707041,25.6872615814209,1.0344818451280031,25.86825180053711,0.09878173831215675
7022,2008-01-14,25.372203826904297,25.640338897705078,25.13758659362793,25.445941925048828,3168264.0,0.0023834440834822335,1.1739134020618556,0.09482927786499215,18.94585315445356,29.293185472878065,2.7477823868452127,4.2831593158679695,4.998538206915185,6.559175416104406,16.26012518823436,0.5027523040771484,-1.352005097461646,-3.7870611190795884,-8.261120784343397,0.6869985461842205,-6.024090951711493,-1.550031286447684,3.466826102670808,8.974348685405694,-21.014078506045756,2.2370298326319036,1,2.664584159851074,3.214259147644043,5.49675178527832,6.777093887329102,3.1975002288818324,0,0.11096437003348725,-1.3513527023285619,25.31187438964844,1.0297045044131308,26.46485137939453,2.793093636707041,25.6872615814209,0.11096437003348725
7023,2008-01-15,24.64153861999512,25.19121360778809,24.500768661499023,25.12417984008789,2290047.0,-0.028797861308933248,1.2391280815753276,6.545344024831819,13.762099194206911,26.10287259280323,2.7915492544048455,4.793406970325162,5.6807123397551145,7.222992482634183,18.526811111320743,0.8714351654052734,-1.6158379064897517,-4.221773147583004,-9.072732605231504,0.6291863100654957,-6.647252876407254,-1.7962934187587543,3.753318109266324,6.862724130652664,-14.12938499940793,2.425479728824251,1,2.6478252410888636,3.626515388488766,6.2274169921874964,7.507759094238278,3.95497894287109,1,0.18199126374314067,1.1739134020618556,25.372203826904297,-1.3513527023285619,25.31187438964844,1.0297045044131308,26.46485137939453,0.18199126374314067
7024,2008-01-16,24.52087783813477,25.030332565307614,24.47395324707031,24.574504852294922,2458172.0,-0.004896641549908876,-6.545344024831504,0.11111155021082719,14.24480435933377,23.09090069629378,2.3337483852495673,4.735003431405065,5.737081857558021,7.2836663595584135,19.99536767701248,0.5563793182373047,-2.0022981299969267,-4.074634838104245,-9.269190944133353,1.119921267924859,-6.671912891118797,-1.4773567850896931,3.3288065616399365,2.2581166268319257,-12.144151122621523,2.597278053014552,1,2.50705432891845,3.733768463134762,6.3564572334289515,7.628419876098629,4.544876098632805,2,0.15636960852992998,1.2391280815753276,24.64153861999512,1.1739134020618556,25.372203826904297,-1.3513527023285619,25.31187438964844,0.15636960852992998
7025,2008-01-17,23.998016357421875,24.889562606811523,23.9712028503418,24.547691345214844,3598496.0,-0.02132311429323064,-2.0444445849562687,10.249964433063704,14.275461876711574,21.05825937050598,2.1952803521208644,5.00500435522418,6.18436097876765,7.741393079486787,21.6339384932387,0.918359756469723,-2.3780891345418453,-4.27405939102173,-9.774574359739702,1.2264555776962425,-7.024316875380716,-1.5238019066627437,3.311551057920127,1.117321987907853,-11.025728607517317,2.7502574843589866,1,2.399801254272461,4.005254745483398,6.983221530914307,8.151281356811523,4.97389030456543,3,0.1743016460507627,-6.545344024831504,24.52087783813477,1.2391280815753276,24.64153861999512,1.1739134020618556,25.372203826904297,0.1743016460507627
7026,2008-01-18,23.830432891845703,25.53308486938477,23.669551849365234,25.372203826904297,3551952.0,-0.0069832215746591375,-1.0000000000000038,2.8048773717156856,9.293679039100354,18.710972760976862,1.822013399288931,4.899537485649056,6.256864850372459,7.846915521453987,23.317922266074277,1.8635330200195348,-2.7210769539881348,-4.108821296691893,-9.845534245635456,1.6278916522516695,-6.977177771163674,-1.2404648222201118,2.8782289017962626,8.163289007606991,0.3917128093002802,2.868356474471782,1,1.8802909851074219,3.871187210083008,7.211134433746338,8.318864822387695,4.973888397216797,4,0.19690571721969152,-2.0444445849562687,23.998016357421875,-6.545344024831504,24.52087783813477,1.2391280815753276,24.64153861999512,0.19690571721969152
7027,2008-01-22,24.05834579467773,24.279556274414066,22.483057022094727,22.912071228027344,3711872.0,0.009563943041505318,1.2616029601384928,-0.7434791645017124,11.883395340874827,17.071281821245012,1.1578498897647016,4.375953258201417,5.970649421975857,7.571872293212177,25.536461100993048,1.7964992523193395,-3.0860879068822626,-3.5507680892944364,-9.387039049066512,2.2855028704776394,-6.468903569180473,-0.6326326094084003,2.0424940101088893,51.64834065310755,43.65462751306411,2.9181354798860375,1,0.45917987823486683,3.050026893615726,6.98322153091431,8.090951919555668,4.216411590576175,1,0.20646423174151018,-1.0000000000000038,23.830432891845703,-2.0444445849562687,23.998016357421875,-6.545344024831504,24.52087783813477,0.20646423174151018
7028,2008-01-23,24.547691345214844,24.55439376831055,22.979106903076172,23.39471435546875,4237131.0,0.02033994999961175,1.7011512297226479,1.0058471358352583,18.64951305150953,16.837371545808175,0.5157165960899448,3.5429482897254054,5.391828682186873,7.026203839958626,27.948665541479578,1.5752868652343786,-3.301126614875752,-2.7279305458068848,-8.457302204510732,3.0014411128969627,-5.5926163751588085,0.13675528354503896,0.9853935241699254,67.69231057855914,56.30552409175523,2.8646858293519246,1,-0.030165672302246094,2.5606813430786133,6.467062473297119,7.601606369018555,3.2779407501220703,2,0.16384484610017336,1.2616029601384928,24.05834579467773,-1.0000000000000038,23.830432891845703,-2.0444445849562687,23.998016357421875,0.16384484610017336
7029,2008-01-24,24.433734893798828,24.715274810791016,24.21252250671387,24.715274810791016,3074430.0,-0.0046422472000907655,2.5714459920871247,-0.24418520013498937,18.589738766794298,15.849844733728773,0.4840655716909765,3.2540878362918377,5.415085871492547,7.082602936219967,29.721949263235427,0.5027523040771449,-3.4494251379057737,-2.4802410125732415,-7.9498021480960475,2.9893201229495645,-5.215021580334646,0.2545395551881633,0.48934440612793395,63.9560675958183,49.458707760744076,2.7347805677614034,1,-0.0067043304443359375,2.674637794494629,6.58604621887207,7.71556282043457,3.7538795471191406,3,0.1703702969341736,1.7011512297226479,24.547691345214844,1.2616029601384928,24.05834579467773,-1.0000000000000038,23.830432891845703,0.1703702969341736
7030,2008-01-25,25.24484062194824,25.459346771240234,24.55439376831055,24.55439376831055,3493175.0,0.033196141796367984,-1.62135455657984,-2.452394179177255,29.614092577965238,16.584293040105564,-0.5792080018492065,2.0791811923482726,4.519539360765432,6.209509415321996,31.379240715861346,1.0256118774414062,-3.3947315990275904,-1.3705007553100614,-6.491833704306533,3.75083219368641,-3.931167229808299,1.190165719188176,-2.761783599853512,90.54945522242899,71.15239640905595,2.560666474498236,1,-1.1831426620483363,1.8635320663452184,5.677742004394535,6.90445709228516,2.486944198608402,4,0.15135422607886762,2.5714459920871247,24.433734893798828,1.7011512297226479,24.547691345214844,1.2616029601384928,24.05834579467773,0.15135422607886762
7031,2008-01-28,25.05044364929199,25.41242408752441,24.72868156433105,25.27165412902832,3604463.0,-0.007700463455777906,1.720007891162695,-0.32038741080629474,32.41505644874928,18.080871183916198,-0.4758338657094683,1.9295594404826097,4.609504099586889,6.338446332980936,33.719134379924014,0.6837425231933594,-3.2852315817228828,-1.2836919784545948,-6.07344792706202,3.5060639701528302,-3.6785699527583056,1.111185995849116,-2.5078608322143516,86.26131336622579,62.501136169329705,2.394877974303712,1,-1.0423727035522425,2.0579290390014684,5.872138977050785,7.09885406494141,3.043323516845703,0,0.15654265719186777,-1.62135455657984,25.24484062194824,2.5714459920871247,24.433734893798828,1.7011512297226479,24.547691345214844,0.15654265719186777
7032,2008-01-29,25.74088859558105,25.82132911682129,24.86945152282715,25.251543045043945,2995216.0,0.02756218436508906,1.9278334790235432,-2.2121264377726293,48.97959557907776,21.993926337790736,-1.2387487138516882,0.8553299255257194,3.8075306077447024,5.598628650130646,35.829742509775734,0.9518775939941406,-3.2688020190466958,-0.32176113128662465,-4.538513892537651,3.8949916299644016,-2.4301375119121396,1.7866152493388903,-3.139970499420162,97.16980182438854,67.71628821814372,2.1083763806255136,1,-1.5886955261230433,1.367484092712406,5.21521091461182,6.401704788208011,1.7428722381591832,1,0.11901037068344844,1.720007891162695,25.05044364929199,-1.62135455657984,25.24484062194824,2.5714459920871247,24.433734893798828,0.11901037068344844
7033,2008-01-30,27.52398109436035,28.288164138793945,26.277156829833984,26.43803787231445,6570291.0,0.06927082148537034,-1.8571424700186845,2.219174611588826,61.70940794513553,27.267771180657597,-2.8719884123282817,-1.257808883185696,1.944079819235661,3.7672540266318038,37.54359742796039,2.547275543212894,-3.0393680753664967,1.6299207687377937,-2.002325654198703,5.2621671916742905,-0.18620244273045472,3.446043980206042,-4.794246557373047,81.2499941501584,47.434303482800445,1.816123211468248,1,-2.1383705139160156,-0.41560840606689453,3.4321184158325195,4.561634063720703,-0.10054969787598012,2,0.02727716925540946,1.9278334790235432,25.74088859558105,1.720007891162695,25.05044364929199,-1.62135455657984,25.24484062194824,0.02727716925540946
7034,2008-01-31,27.0078239440918,27.99321556091309,26.96760368347168,27.141889572143555,4160304.0,-0.018752997558711182,-8.562540568898248,-0.12345546740388183,53.580909530944844,31.63504314223907,-2.1969968302953653,-1.0115571283672473,2.381516531530746,4.245230702540024,38.511273019315084,1.0256118774414098,-2.784680838527553,1.2521878242492726,-1.9416603275529631,4.446035976051508,-0.3447362516518453,2.8491119001503904,-3.944583630996096,65.70918755948067,30.096827913955863,1.5969240759011176,1,-1.6222133636474645,0.1005487442016566,3.9482755661010707,4.940372467041016,-0.3820915222168004,3,0.030280416257823628,-1.8571424700186845,27.52398109436035,1.9278334790235432,25.74088859558105,1.720007891162695,25.05044364929199,0.030280416257823628
7035,2008-02-01,28.52278137207031,28.62333106994629,26.92738342285156,27.29606628417969,3954437.0,0.05609327989972779,1.3755854370773748,-9.150108836375725,70.21098450632056,38.40363263859687,-3.355483463981809,-2.759877848980164,0.8163534668838928,2.708435059790826,39.53129310869382,1.6959476470947301,-2.346222662324962,2.8254644393920856,-0.09702849486467002,5.747957373648841,1.364217972263706,4.286710906520465,-5.1460456294327095,97.4182606745226,55.50739306183948,1.4612464671283782,2,-2.969587326049801,-1.437870025634762,2.3579053878784215,3.277940750122074,-0.5429725646972585,4,-0.0117508501986604,-8.562540568898248,27.0078239440918,-1.8571424700186845,27.52398109436035,1.9278334790235432,25.74088859558105,-0.0117508501986604
7036,2008-02-04,28.41552734375,28.670255661010746,28.274757385253906,28.388713836669922,1781048.0,-0.003760293462310549,-2.1052789217521806,0.021857974475707267,69.04363721776696,44.754770624918216,-2.8266929830308527,-2.8032090766025277,0.8685271907100471,2.78273024440092,39.464335964732484,0.3954982757568395,-1.8927405308824596,2.722567558288574,-0.1825228637748637,5.627657980352012,1.2700223472568553,4.175112769320293,-4.619063974927705,93.29804146702281,45.27027798915378,1.4525452110317199,2,-2.590846061706543,-1.531717300415039,2.4651594161987305,3.2947006225585938,-0.44912528991698863,0,-0.02406228520491449,1.3755854370773748,28.52278137207031,-8.562540568898248,27.0078239440918,-1.8571424700186845,27.52398109436035,-0.02406228520491449
7037,2008-02-05,27.812225341796875,28.22113037109375,27.7854118347168,27.79881858825684,2405362.0,-0.02123142022510527,-20.666619244087684,0.4999999999998675,70.16198693363458,50.47837883404322,-1.8270374879459546,-2.3026549285091633,1.427403753924601,3.3534049602099003,38.37511100328987,0.6301155090331996,-1.3830164312439521,2.1095457077026367,-0.8238246239131719,5.042916039318445,0.6428605418947342,3.5762308735105393,-3.528382743755735,64.14563794709846,10.460061030399316,1.4666851658079036,2,-1.3708362579345668,-0.9284152984619141,3.0684614181518555,3.8980026245117188,0.08714294433593395,1,0.010122952078836622,-2.1052789217521806,28.41552734375,1.3755854370773748,28.52278137207031,-8.562540568898248,27.0078239440918,0.010122952078836622
7038,2008-02-06,27.54409027099609,28.29486656188965,27.396617889404297,27.912776947021484,2321374.0,-0.009640906741749444,-1.7070708812590893,-27.5000711338815,68.8702970513918,56.06510753233184,-1.217162315286867,-2.0053481655497656,1.630009575891254,3.580707303614158,36.20295637701912,0.8982486724853516,-0.7877289835011823,1.7576187133789034,-1.2892122338205745,4.804449660578381,0.23420323977916624,3.2810341869786406,-2.8216063666579885,35.384512682116856,-23.7815697529496,1.523415473599739,2,-0.9317655563354421,-0.7172584533691371,3.3365964889526403,3.941576004028324,-0.37538719177245383,2,-0.0021902860708884475,-20.666619244087684,27.812225341796875,-2.1052789217521806,28.41552734375,1.3755854370773748,28.52278137207031,-0.0021902860708884475
7039,2008-02-07,27.75859832763672,27.959699630737305,27.336286544799805,27.470354080200195,1862947.0,0.007787806913576167,-1.2409642684511302,-0.7818135728253709,74.41253981406321,61.04271278078716,-1.017434191313118,-2.1678680616215757,1.3703469317700616,3.32427275335451,33.60964976337262,0.6234130859375,-0.19409686571120233,1.8685599327087417,-1.3023612012903065,5.03948106670779,0.2830993657092158,3.4540204997082675,-2.641337247631352,47.692245397349666,-18.039319884131004,1.5854605669995243,2,-1.0591297149658203,-1.0490751266479492,3.133819103240967,3.7270679473876953,-0.9317665100097656,3,-0.012074346377160317,-1.7070708812590893,27.54409027099609,-20.666619244087684,27.812225341796875,-2.1052789217521806,28.41552734375,-0.012074346377160317
7040,2008-02-08,27.45024490356445,27.75859832763672,27.14859390258789,27.430133819580078,1900690.0,-0.011108393170027986,-1.0919544740973313,0.06977098125366846,73.07693430124392,65.56069920884212,-0.4060452260432328,-1.8782027094507967,1.612823995745451,3.5931904654540396,31.819212754385422,0.6100044250488281,0.2940769640372807,1.5109368324279764,-1.7274936952815558,4.749367360137509,-0.10827843142678972,3.1301520962827425,-1.9776843654585434,19.82378799406833,-50.99256224215294,1.6192152638547668,2,-0.6803913116455043,-1.1697368621826136,3.3768148422241246,4.0354213714599645,0.710556030273441,4,-0.030036616597995613,-1.2409642684511302,27.75859832763672,-1.7070708812590893,27.54409027099609,-20.666619244087684,27.812225341796875,-0.030036616597995613
7041,2008-02-11,27.812225341796875,27.89936828613281,27.12848281860352,27.262550354003906,1878313.0,0.013186783560733328,1.12963294727635,27.33194233687888,73.52942442327557,68.28845796930855,-0.3744451918291851,-2.153678879783836,1.1575608649868059,3.1753901553918666,29.92475900404298,0.7708854675292898,0.8386174883155633,1.7478997230529778,-1.5803481699533997,5.076147616059355,0.08377577654978907,3.4120236695561665,-2.019895291400484,58.62071784942777,-14.016308963912728,1.6641239465031894,2,-0.3385190963745117,-1.7797412872314453,2.9444494247436523,3.6265172958374023,-0.49604797363280895,0,0.0060255324238411845,-1.0919544740973313,27.45024490356445,-1.2409642684511302,27.75859832763672,-1.7070708812590893,27.54409027099609,0.0060255324238411845
7042,2008-02-12,28.18761444091797,28.53618812561035,27.87255668640137,27.926183700561523,2023613.0,0.013497269438448978,-2.599993791936811,0.4756096714644607,73.14579475434046,69.55916761477576,-0.4093108014771687,-2.43202073918933,0.6993236181419817,2.730812686349534,28.097060869422997,0.7239627838134766,1.2435926460434743,1.98251829147339,-1.4587133631445468,5.423749946091327,0.26190246416442164,3.7031341187823585,-2.107491829460141,75.23816363003233,1.8940508482551053,1.7206158273089693,2,-0.3887948989868164,-2.533869743347168,2.0059776306152344,2.6880455017089844,-0.6703357696533203,1,-0.007847857701779759,1.12963294727635,27.812225341796875,-1.0919544740973313,27.45024490356445,-1.2409642684511302,27.75859832763672,-0.007847857701779759
7043,2008-02-13,29.12608337402344,29.173006057739254,28.348493576049805,28.348493576049805,2382389.0,0.03329366289838154,-1.1206874983136232,2.97436252872726,77.00617988678259,72.16197543209107,-1.225496328158325,-3.180350792849513,-0.30523288768212,1.7371149979242198,26.014493435615837,0.9853916168212855,1.6775211777349028,2.6967599868774457,-0.8965599796641754,6.290079953419067,0.9001000036066351,4.493419970148256,-2.786947457610321,97.7049571842652,22.216053886635876,1.7966599832708108,2,-1.0758886337280344,-3.298051834106449,0.5077791213989222,1.1898469924926722,-1.0524272918701207,2,-0.04211740631713967,-2.599993791936811,28.18761444091797,1.12963294727635,27.812225341796875,-1.0919544740973313,27.45024490356445,-0.04211740631713967
7044,2008-02-14,28.35519790649414,29.13278770446777,28.301570892333984,29.12608337402344,1293382.0,-0.026467186048668268,1.1196558332279598,-0.9913780627500424,67.98450445101108,71.9145887592789,-0.27198908125099663,-2.221369876060294,0.40091416486546905,2.4429118491200796,23.78737308329833,0.8312168121337855,1.921556665088474,1.7341585159301758,-1.839531381541974,5.307848413402326,-0.05268643280589913,3.5210034646662507,-1.675997573121883,60.0000559743787,-13.022656489930128,1.786844948736074,2,-0.2044534683227539,-2.5271663665771484,0.46253061294555664,0.5496740341186523,0.3083534240722692,3,-0.0418439973927589,-1.1206874983136232,29.12608337402344,-2.599993791936811,28.18761444091797,1.12963294727635,27.812225341796875,-0.0418439973927589
7045,2008-02-15,28.180910110473636,28.314977645874023,27.91947937011719,28.29486656188965,1339926.0,-0.00614659070958512,4.130390677190245,0.1478253984748788,68.14296951723426,71.81451457033083,-0.16907567348641095,-1.8104661573895875,0.5135866285533801,2.549473472190318,21.03393479313588,0.4357185363769496,1.9204527730668346,1.3507260322570822,-2.0626100228322244,4.764062087346389,-0.35594199528757287,3.0573940598017373,-1.2024530901773396,51.47543797619054,-19.051760576185153,1.7066680275446535,2,-0.030165672302249646,-2.352878570556644,0.2178587913513148,0.4055528640747035,0.06032943725585227,4,-0.04804948766872619,1.1196558332279598,28.35519790649414,-1.1206874983136232,29.12608337402344,-2.599993791936811,28.18761444091797,-0.04804948766872619
7046,2008-02-19,28.52278137207031,28.71047592163086,28.24123954772949,28.51607894897461,2213220.0,0.012131306627659821,1.4561464812356046,-0.05881565293071079,66.80162372393468,71.44114088036417,-0.5522030477684403,-1.879117258878484,0.10199708730515411,2.143424127730473,19.207124739618205,0.529565811157223,2.0547553988218183,1.457979869842525,-1.7244412897102528,4.640401029395303,-0.13323070993386565,3.0491904496189157,-1.2809784672808568,49.99999999999973,-16.448346795879132,1.5912105797763898,2,-0.37203693389892223,-2.6947498321533168,-0.12401247024535778,0.0636816024780309,-0.8647327423095632,1,-0.012690923564238066,4.130390677190245,28.180910110473636,1.1196558332279598,28.35519790649414,-1.1206874983136232,29.12608337402344,-0.012690923564238066
7047,2008-02-20,29.02553367614746,29.13949012756348,28.32168006896973,28.45574760437012,1947084.0,0.017626342169051235,1.0504227399670807,85.01195219127959,60.72797718039664,70.53643867247581,-0.966372532977779,-2.098237821622071,-0.48897575986332953,1.573735128771606,16.771767935447222,0.81781005859375,1.9264657125809315,1.7123727798461914,-1.249814109262882,4.674559668955265,0.23127933529165645,3.1934662244007264,-1.5519863930040323,88.23540152371642,22.68201966717028,1.481093444554536,2,-0.8747892379760742,-3.1975021362304688,-0.6552538871765137,-0.4390707015991211,-1.4010009765625,2,-0.05889146869978501,1.4561464812356046,28.52278137207031,4.130390677190245,28.180910110473636,1.1196558332279598,28.35519790649414,-0.05889146869978501
7048,2008-02-21,28.56970405578613,29.340591430664066,28.502670288085934,29.08586311340332,2008099.0,-0.015704435461799005,-1.577320434371932,-0.9058821954126225,61.256023029022366,69.07460347413794,-0.3908635676576431,-1.3972787335996557,-0.12243149701693312,1.9602611617962076,14.634407972117632,0.8379211425781321,1.7995241810306446,1.0554425239562946,-1.6513274524666741,3.7622125003792632,-0.2979424642551898,2.408827512167779,-0.8922217196912001,45.75463847789157,-18.9619834715271,1.3533849882114841,2,-0.33516693115233664,-2.6578798294067347,-0.2580785751342738,0.016758918762210584,-0.5630817413330043,3,-0.03683711187439953,1.0504227399670807,29.02553367614746,1.4561464812356046,28.52278137207031,4.130390677190245,28.180910110473636,-0.03683711187439953
7049,2008-02-22,28.59651756286621,28.750694274902344,27.973106384277344,28.636737823486328,2566177.0,0.0009385293956047924,4.800012804188392,0.07792222189375297,50.67649979123513,66.5856663063592,-0.3199665397721958,-1.1554786939380435,-0.25691562413371827,1.864345593922863,12.38334976050661,0.777587890625,1.7071753886563847,0.8741168975830078,-1.4481580021246927,3.1963917972907083,-0.28702055227084244,2.035254347436858,-0.6861999535316023,47.64143599544717,-12.404166360218426,1.1611374498538507,2,-0.3619804382324183,-2.6846933364868164,-0.8178086280822754,-0.3284635543823242,0.8513278961181605,4,-0.018284096291215857,-1.577320434371932,28.56970405578613,1.0504227399670807,29.02553367614746,1.4561464812356046,28.52278137207031,-0.018284096291215857
7050,2008-02-25,29.065753936767575,29.065753936767575,28.36860466003418,28.7305850982666,1858770.0,0.016408864221659103,3.159988618580235,-8.333333333333245,55.59400787118349,64.59284224501563,-0.5989273425224475,-1.3953237007278894,-0.7932042704514508,1.3239669536113112,11.064037948386304,0.6971492767333949,1.6573805010437752,1.152307605743406,-0.9278183361582499,3.232433547645062,0.11224463479257807,2.192370576694234,-1.0926475524902308,79.90197445868318,23.068581572692864,1.040062970950828,2,-0.4591798782348562,-3.15392971038818,-1.4244647026061976,-0.8111076354980433,0.20780372619629617,0,-0.013837680146751241,4.800012804188392,28.59651756286621,-1.577320434371932,28.56970405578613,1.0504227399670807,29.02553367614746,-0.013837680146751241
7051,2008-02-26,28.971906661987305,29.14619255065918,28.656848907470703,28.89146614074707,2008695.0,-0.0032287920342418674,1.2812569467291466,0.24000000000000254,60.935523242575506,63.23614541037508,-0.3612713652134296,-1.0462697112420827,-0.7706110776750172,1.3493642302013669,9.698133006854583,0.48934364318847656,1.5464181259695522,0.8623871803283691,-0.7732391439978912,2.4980135046546295,0.04457401816523898,1.6802003424914993,-0.9988002777099609,73.03921021652636,16.423112832656173,0.8178131621631303,2,-0.34187126159667613,-3.06008243560791,-1.7713623046875,-0.9686355590820312,0.29494667053222656,1,-0.025219849103562453,3.159988618580235,29.065753936767575,4.800012804188392,28.59651756286621,-1.577320434371932,28.56970405578613,-0.025219849103562453
7052,2008-02-27,28.8043212890625,29.13278770446777,28.60322189331055,28.7305850982666,2457873.0,-0.005784409527478052,-2.224512075443238,0.9166548110210082,62.11339204457538,61.58139120568539,-0.10840656004256033,-0.6718587714612383,-0.6846115420496481,1.4538943875247554,8.744456871351206,0.5295658111572195,1.4659961441574438,0.5416301727294908,-0.6818811916942948,1.7651415371532764,-0.07012550948240204,1.1533858549413836,-0.6397669982910159,60.78420433053059,1.4212156159634475,0.611755682211892,2,-0.17428588867187145,-2.8924970626831055,-2.098149299621582,-0.9518756866455078,0.9786911010742188,2,-0.03979516294789465,1.2812569467291466,28.971906661987305,3.159988618580235,29.065753936767575,4.800012804188392,28.59651756286621,-0.03979516294789465
7053,2008-02-28,28.274757385253906,28.75739860534668,28.04684257507324,28.656848907470703,2207402.0,-0.018384876994469557,1.4367870225013204,-5.181872267777232,54.678010777112355,60.10289190858553,0.3215070698629141,-0.08765899098719387,-0.23193526906567286,1.915827328862214,8.96606932106426,0.7574787139892614,1.3394256919544674,-0.025472545623777876,-1.1985858237711149,1.1476407325235591,-0.6120291846974482,0.5610840934498924,1.0658340454101598,25.714308941767545,-33.673974846759634,0.5865566390736691,2,0.3552780151367223,-2.114908218383789,-2.461808204650879,-1.015559196472168,1.1462745666503906,3,-0.02299664951353597,-2.224512075443238,28.8043212890625,1.2812569467291466,28.971906661987305,3.159988618580235,29.065753936767575,-0.02299664951353597
7054,2008-02-29,27.825632095336914,28.154096603393555,27.644641876220703,27.86585235595703,2851855.0,-0.015884319847470185,-1.5333358625497346,0.10526342062438225,53.317526517658294,58.4556204641882,0.768421416064129,0.4488907026028741,0.1555406960447172,2.2831059323033323,9.04087342594863,0.6301155090332031,1.178065718946197,-0.5154882431030288,-1.547442392247092,0.5164659060410344,-1.0314653176750603,0.0004888314690028039,1.4890843582153366,12.05355384918291,-50.17728707858763,0.5159770745720316,2,0.6669845581054688,-1.0490751266479457,-2.0126829147338867,-0.5664339065551758,1.3473739624023402,4,0.006504442324835491,1.4367870225013204,28.274757385253906,-2.224512075443238,28.8043212890625,1.2812569467291466,28.971906661987305,0.006504442324835491
7055,2008-03-03,28.18761444091797,28.18761444091797,27.69826889038086,27.74519157409668,1908596.0,0.013008953196133044,1.2121169009773363,-11.0,53.31754225562936,56.95738918993206,0.4553779470776931,0.0637811212929087,-0.28417277986466516,1.8441900663257158,8.649337385405127,0.4893455505371094,0.8790360644303483,-0.13674755096435476,-1.1671650416259993,0.8936699396972898,-0.6519562962951753,0.37846119436646575,1.0602990295410208,36.160788572807704,-25.43091767360071,0.5152087453308215,3,0.30500221252441406,-1.2401218414306605,-2.419912815093994,-0.9284162521362305,0.9518756866455114,0,0.04470867943464607,-1.5333358625497346,27.825632095336914,1.4367870225013204,28.274757385253906,-2.224512075443238,28.8043212890625,0.04470867943464607
7056,2008-03-04,27.73178482055664,27.999919891357425,27.336286544799805,27.85244560241699,2652104.0,-0.016171273426375254,2.1935437978145464,-0.2727272727272647,46.02802946144902,55.32406166560455,0.8797166884913743,0.4909302896039378,0.08637800458379274,2.2185841263981843,8.23390098196439,0.8513278961181641,0.7127067729624983,-0.5583900451660142,-1.6209413308370877,0.5041612405050593,-1.0896656880015527,-0.027114402330475684,1.451997786132818,22.014919034615772,-36.287032800338864,0.5312756428355369,3,0.606654167175293,-0.697148323059082,-2.146749496459961,-0.47258663177490234,1.6021022796630895,1,0.055595874999879724,1.2121169009773363,28.18761444091797,-1.5333358625497346,27.825632095336914,1.4367870225013204,28.274757385253906,0.055595874999879724
7057,2008-03-05,28.09376716613769,28.22113037109375,27.63793754577637,27.725082397460934,2227690.0,0.013052976861147592,-1.1481408623869755,-3.055547651791873,40.000022171629766,52.962283792560925,0.41534128653193036,0.15928863607240729,-0.36405385150455416,1.788967321307279,8.17488442482336,0.5831928253173793,0.560987208686754,-0.21048479080200622,-1.2536580177579175,0.8326884361539051,-0.7320714042799601,0.31110182267594766,0.9791656768383881,53.30196276333,-0.015122292541299487,0.5215866134779553,3,0.14747238159180043,-0.9887456893920863,-2.53554534912109,-0.8345689773559535,0.288244247436527,2,0.0417561005416105,2.1935437978145464,27.73178482055664,1.2121169009773363,28.18761444091797,-1.5333358625497346,27.825632095336914,0.0417561005416105
7058,2008-03-06,27.483760833740234,28.066953659057614,27.43683815002441,28.01332664489746,2393130.0,-0.02171322659542496,-1.0215085345742578,-1.4363647651024072,41.28687237157172,51.91899185704277,0.9555984946077238,0.8058603783137954,0.1306544936438172,2.330530480781963,8.543412564858933,0.6569290161132812,0.3834936136266691,-0.8174746513366706,-1.8702081583005423,0.23525885562720106,-1.3438414048186083,-0.291107897854733,1.4849732313452684,16.66670259294307,-34.32596266617183,0.5263667534819361,3,0.7574787139892578,0.32511329650878906,-1.853477954864502,-0.2245626449584961,1.6758384704589844,3,0.08365854914491266,-1.1481408623869755,28.09376716613769,2.1935437978145464,27.73178482055664,1.2121169009773363,28.18761444091797,0.08365854914491266
7059,2008-03-07,27.42343139648437,27.68486213684082,27.19551658630371,27.29606628417969,2907350.0,-0.0021950939546017123,-1.979594680912839,-0.2405085630931451,42.24967575008763,50.43628828803212,0.9298051918318997,0.8851759181894288,0.058128911417274054,2.317624885059562,9.083567451645047,0.4893455505371094,0.23517644252684278,-0.8610457420349142,-1.9598149399611344,0.23772345589130595,-1.4104303409980226,-0.3116611430718059,1.4473558173839898,22.2222842126989,-27.52336141629227,0.5493845989631099,3,0.7474231719970739,0.710556030273441,-1.176439762115475,-0.16423320770263317,2.0311164855957067,4,0.07284283744579145,-1.0215085345742578,27.483760833740234,-1.1481408623869755,28.09376716613769,2.1935437978145464,27.73178482055664,0.07284283744579145
7060,2008-03-10,26.625732421875,27.43683815002441,26.605621337890625,27.38991355895996,2462945.0,-0.029088226162377162,-1.0666668247423081,-5.999925122798945,32.2459561621848,47.24855861243314,1.5030500658039792,1.7053726676456549,0.7254431562341068,3.046874916180574,9.892172956342922,0.8312168121337855,0.08610794344730976,-1.6175190925598137,-2.8953581307319176,-0.3396800543877099,-2.2564386116458657,-0.9785995734737618,2.111033141788191,1.244875984661012,-46.46640784220524,0.6389195190860514,3,1.2434720993041992,1.3473739624023438,-0.3787407875061035,0.6334657669067383,3.5997009277343714,0,0.09566961747769542,-1.979594680912839,27.42343139648437,-1.0215085345742578,27.483760833740234,-1.1481408623869755,28.09376716613769,0.09566961747769542
7061,2008-03-11,27.97980880737305,27.97980880737305,27.041339874267575,27.168703079223636,3217194.0,0.05085593004703881,1.314048342986428,-1.061405063259545,41.55843875899147,44.96467491403493,-0.007325268912559579,0.3841927054197356,-0.7284674171326238,1.6354888040091993,10.525539501231428,1.3540763854980504,0.05168668210413685,-0.2718218803405712,-1.539921093877549,0.9962773331964065,-0.9058714871090601,0.3622277264279177,0.5438423337128846,85.06219657328545,40.722262473442825,0.6340496067684895,3,-0.2982988357543981,-0.006702423095706678,-1.660756111145023,-0.7206106185913121,2.875740051269524,1,0.0414470780759888,-1.0666668247423081,26.625732421875,-1.979594680912839,27.42343139648437,-1.0215085345742578,27.483760833740234,0.0414470780759888
7062,2008-03-12,27.96640205383301,28.375307083129886,27.90607261657715,28.154096603393555,1693331.0,-0.00047915815409382834,-2.0434847154009113,-0.23140577491516376,44.75524916148063,43.86214584563141,-0.13999938078606533,0.40072228902272045,-0.8331005592300933,1.588464319558188,10.449835834670097,0.4692344665527379,-0.061766281248491595,-0.27416801452636363,-1.5484620168535876,1.0001259878008604,-0.9113150156899756,0.36297898663724837,-1.3607807159423864,76.89391857300681,31.38077127982487,0.6371470011636114,3,-0.47593784332275746,0.006704330444332385,-1.6121563911438024,-0.7072038650512731,3.344976425170895,2,0.048897424979960746,1.314048342986428,27.97980880737305,-1.0666668247423081,26.625732421875,-1.979594680912839,27.42343139648437,0.048897424979960746
7063,2008-03-13,27.89936828613281,27.986513137817386,27.12178039550781,27.55079460144043,2232762.0,-0.002396939283471955,2.3076813640193743,-1.8571326951608804,43.98148407338526,42.824807796267734,-0.14730509754330967,0.39119846416458515,-0.8784591629032086,1.5954549656670203,10.110851210231317,0.8647327423095774,-0.2134792409978843,-0.2798660278320355,-1.491234376965192,0.9315023213011209,-0.8855502023986155,0.32581814673454446,-1.2583532333373988,73.1060275375202,26.711140070134306,0.6056841745665789,3,-0.40890407562255504,0.0737380981445348,-1.2367687225341761,-0.6401700973510707,3.458932876586921,3,0.017299428520799243,-2.0434847154009113,27.96640205383301,1.314048342986428,27.97980880737305,-1.0666668247423081,26.625732421875,0.017299428520799243
7064,2008-03-14,27.168703079223636,28.053546905517575,26.83353614807129,28.053546905517575,3150213.0,-0.026189310073817862,1.7575730794351667,-2.538469956717542,34.33000849197363,40.715081822528205,0.5368282715837225,1.083993750344387,-0.23490491082283071,2.266356321886011,9.901748567002198,1.2200107574462855,-0.3905665205944864,-0.9512064933776827,-2.240027640482971,0.3376146537276057,-1.595617066930327,-0.3067959198250385,-0.4930021858215383,31.818176919138985,-9.911225321778133,0.6444105735526434,3,0.32176113128661754,0.8044033050537074,-0.44912481307983754,0.09049510955810192,3.7538795471191335,4,0.07327903062469154,2.3076813640193743,27.89936828613281,-2.0434847154009113,27.96640205383301,1.314048342986428,27.97980880737305,0.07327903062469154
7065,2008-03-17,26.826831817626953,27.068153381347656,26.417926788330078,26.51177406311035,3814507.0,-0.012583274976350145,-1.5866677795187167,-0.3560602957882218,32.978722438197366,39.265158819944695,0.743567188602313,1.3905117657547592,0.016896090197423774,2.5438353759780483,10.234230703341627,0.7507762908935582,-0.5029931603494475,-1.2253738403320327,-2.6371056899597782,0.1863580092957129,-1.9312397651459072,-0.5195079155181581,1.5484752655029332,20.890423306253624,-16.181265421972483,0.7058659248138734,3,0.5697851181030273,1.0524272918701172,-0.12233591079711914,0.43236637115478516,4.149377822875977,0,0.09795103955311446,1.7575730794351667,27.168703079223636,2.3076813640193743,27.89936828613281,-2.0434847154009113,27.96640205383301,0.09795103955311446
7066,2008-03-18,28.16080093383789,28.20772361755371,27.12178039550781,27.24914360046387,4223257.0,0.0497251828050167,1.1600006070113678,2.8936197262396894,45.691216308374,39.89751372402739,-0.5846258311161137,0.029548490876823763,-1.355249375942428,1.1435865157364233,9.780613816060967,1.3808917999267578,-0.5469659096902859,0.12669429779052876,-1.2688238901995135,1.522212485780571,-0.5710647962044924,0.8244533917855499,0.1753585433960012,89.0411612979922,52.698235846582165,0.6977590939950202,3,-0.7641839981079102,-0.2815418243408203,-1.6356201171875,-0.9016027450561523,4.048824310302734,1,0.07331582722459529,-1.5866677795187167,26.826831817626953,1.7575730794351667,27.168703079223636,2.3076813640193743,27.89936828613281,0.07331582722459529
7067,2008-03-19,27.316177368164066,28.60992431640625,27.316177368164066,28.33508682250977,3461102.0,-0.02999288151136814,-1.5394738319961294,-1.1176452127848804,43.84151846765112,40.18136329025843,0.15432601940707613,0.7795112452423218,-0.5308784094918515,1.9438535910591916,8.95972154788289,1.293746948242184,-0.6434978450884898,-0.6324614524841259,-1.9809020504976154,0.7159791455293636,-1.3066817514908706,0.04175884652261885,-0.8982505798339879,40.97863105814478,3.1552986641655068,0.6742202990067452,3,0.197748184204098,0.5630817413330043,-0.5630822181701696,-0.05697917938232777,4.826416015624989,2,0.1295705267532603,1.1600006070113678,28.16080093383789,-1.5866677795187167,26.826831817626953,1.7575730794351667,27.168703079223636,0.1295705267532603
7068,2008-03-20,27.51727867126465,27.55079460144043,27.07485580444336,27.483760833740234,3423807.0,0.007361985551278316,8.466737485061746,-0.0328957959723101,47.95374413207341,40.815148666034624,-0.046400262116634394,0.5223008768172015,-0.6939103504516098,1.7084268025994724,7.856187957431965,0.4759387969970703,-0.6547017843696779,-0.3787388801574707,-1.707121895068319,0.9496441347533775,-1.0429303876128948,0.2854526272979534,-1.0555119323730473,50.15297092508253,8.695265204134785,0.6641915074554241,3,-0.003353118896484375,0.3619804382324219,-0.7909965515136719,-0.25808048248291016,4.960481643676765,3,0.13788063322196553,-1.5394738319961294,27.316177368164066,1.1600006070113678,28.16080093383789,-1.5866677795187167,26.826831817626953,0.13788063322196553
7069,2008-03-24,28.07365608215332,28.18761444091797,27.631235122680664,27.691564559936523,3058020.0,0.02021920181626391,-1.213342135014758,11.399647186024014,49.26278445301536,42.705907365015804,-0.5597023047504486,-0.07932340026647466,-1.1991335888923196,1.1198614828224471,7.515124188066504,0.6703357696533203,-0.6459696469612908,0.2037816047668457,-1.0865910699290566,1.494154279462748,-0.44140473258110546,0.8489679421147969,-1.5689261917114266,75.53518070234364,32.02742326283437,0.6451863373479514,3,-0.5597305297851562,-0.19439697265625,-1.1345429420471191,-0.814457893371582,5.436422348022461,0,0.11700097311708846,8.466737485061746,27.51727867126465,-1.5394738319961294,27.316177368164066,1.1600006070113678,28.16080093383789,0.11700097311708846
7070,2008-03-25,28.66355133056641,28.8043212890625,27.7183780670166,28.04014015197754,2957175.0,0.021012412729102703,1.40000421536289,1.63157553188304,55.924978459651655,44.302189553978046,-0.9276905128970299,-0.7387728916267697,-1.7550332208646218,0.5080530099037368,7.0684608158681685,1.0859432220458984,-0.5857161777917987,0.8137869834899938,-0.4088718713007147,2.0364458382807022,0.20245755609463956,1.425116410885348,-2.1167175516052303,91.8604933288339,43.74894140870947,0.6113294273953539,3,-1.0524272918701207,-0.7842922210693395,-1.6741633415222203,-1.4043531417846715,4.497951507568363,1,0.0788119821484703,-1.213342135014758,28.07365608215332,8.466737485061746,27.51727867126465,-1.5394738319961294,27.316177368164066,0.0788119821484703
7071,2008-03-26,28.24123954772949,28.53618812561035,28.01332664489746,28.45574760437012,1677369.0,-0.014733407523950914,1.7857041237322928,-0.3440876006204832,50.930616933622126,44.98834152866044,-0.5189701650545544,-0.39421936585755546,-1.2657626242087225,0.9048100893397688,6.526877420105024,0.6502246856689489,-0.5330713660047408,0.42800855636596324,-0.6929032382211204,1.548920350953047,-0.13244734092758037,0.9884644536595069,-1.604106268364255,67.44186302989377,19.16122647301151,0.5604558972935421,3,-0.6301155090331996,-0.3619804382324183,-1.2518515586852992,-0.9820413589477504,5.925767898559567,2,0.09684313212071194,1.40000421536289,28.66355133056641,-1.213342135014758,28.07365608215332,8.466737485061746,27.51727867126465,0.09684313212071194
7072,2008-03-27,27.658048629760746,28.388713836669922,27.47705841064453,28.32168006896973,2480996.0,-0.020650330060163036,1.285712919392499,3.093736662398532,51.10356909682865,45.779684309043034,0.017747301146478378,0.10402602396815652,-0.6229539717888208,1.4523736119442,5.813936995298907,0.9116554260253906,-0.3545801983122807,-0.09786872863769247,-1.1181091523250792,0.9223716950496943,-0.6079889404813876,0.4122514832060027,-0.9342278300076217,33.72098665766758,-17.791963309814463,0.510120211843694,3,-0.04692459106445668,0.22121047973632457,-0.6686606407165563,-0.39885044097900746,6.2810459136962855,3,0.164566078948978,1.7857041237322928,28.24123954772949,1.40000421536289,28.66355133056641,-1.213342135014758,28.07365608215332,0.164566078948978
7073,2008-03-28,27.62453269958496,28.10717391967773,27.58431053161621,27.812225341796875,1061259.0,-0.0012117966319474816,-2.899972257986472,0.282826628038651,51.27768746990132,47.662759751035,0.009139033040543865,0.09099651219753468,-0.5054254493723569,1.4660816847358475,5.740787510660587,0.5228633880615199,-0.3241611205440442,-0.09887342453003001,-1.0905394684983776,0.8927926194383176,-0.5947064465142056,0.39695959745414555,-0.8174918802594604,11.111159012916243,-42.284854160264345,0.49583302198417406,3,-0.013408660888671875,0.2547264099121094,-0.6351447105407715,-0.36533451080322266,6.515661239624023,4,0.16355247465496414,1.285712919392499,27.658048629760746,1.7857041237322928,28.24123954772949,1.40000421536289,28.66355133056641,0.16355247465496414
7074,2008-03-31,28.006622314453125,28.14068984985352,27.57760810852051,27.73178482055664,2049570.0,0.013831532247924772,1.0740706913873141,-1.4642955134393578,59.26258472765606,50.58318889430819,-0.2699838310672007,-0.2917992387949653,-0.7934405468688368,1.0595688856712613,6.13049653403638,0.5630817413330078,-0.31154928957305117,0.27416667938232564,-0.7247043376759876,1.273037696440639,-0.225268829146831,0.7736021879114823,-1.1196902763381438,39.898946351894324,-19.26377934429123,0.4994355085291574,3,-0.06703376770019531,-0.2245626449584961,-0.9334416389465332,-0.7474241256713867,6.260936737060547,0,0.1596457420065578,-2.899972257986472,27.62453269958496,1.285712919392499,27.658048629760746,1.7857041237322928,28.24123954772949,0.1596457420065578
7075,2008-04-01,29.44784545898437,29.44784545898437,28.41552734375,28.52948570251465,2236790.0,0.051460084273978524,1.2481780325451564,3.341464599497537,59.733345136324495,52.14342543074713,-1.45312952887312,-1.7220590314690725,-2.1050464552521646,-0.3998713584184159,6.915702243570684,1.4412231445312464,-0.2510579187837294,1.6523782730102496,0.4046211850685282,2.900135360951971,1.028499729039389,2.2762568169811104,-2.484217850831488,100.0,42.29110482997344,0.6238785439708607,4,-1.1864948272705043,-1.5149593353271449,-2.3746647834777797,-2.188647270202633,5.054328918457042,1,0.1379466955179922,1.0740706913873141,28.006622314453125,-2.899972257986472,27.62453269958496,1.285712919392499,27.658048629760746,0.1379466955179922
7076,2008-04-02,29.27355766296387,29.82323265075684,29.21322631835937,29.648944854736328,2318540.0,-0.0059185245407258336,-1.4594556143851853,-0.4087583206122702,58.4856473809281,53.770550865555684,-1.2341855269052289,-1.5034244964436958,-1.7950916933367047,-0.25291955234887453,7.750522478728093,0.610006332397468,-0.05524546470145708,1.401001834869387,-0.01001550282408914,2.812019172562863,0.6954931660226471,2.1065105037161267,-2.1608769837610993,76.57143368147045,20.409875304971834,0.7055086688467384,4,-0.8245134353637731,-1.1529779434204137,-2.014358520507816,-2.0143594741821325,5.436422348022457,2,0.13281423528817715,1.2481780325451564,29.44784545898437,1.0740706913873141,28.006622314453125,-2.899972257986472,27.62453269958496,0.13281423528817715
7077,2008-04-03,29.26685333251953,29.400920867919922,28.96520233154297,29.166303634643555,1532068.0,-0.00022902342521968766,1.363637304252006,-0.2678559633353852,58.9473702601611,54.99206487978765,-1.0299935922831231,-1.4802210755747538,-1.6573485811364144,-0.25599314680680507,8.767868412565566,0.4357185363769531,0.20000279068903382,1.3356431961059556,-0.2056093137989734,2.8768957060108846,0.5650169411534911,2.10626945105842,-1.9373284955924355,75.22384941147676,20.329668797900673,0.770626254952464,4,-0.6167078018188477,-1.1462736129760742,-1.9959235191345215,-2.007655143737793,5.456531524658196,3,0.16743016606861438,-1.4594556143851853,29.27355766296387,1.2481780325451564,29.44784545898437,1.0740706913873141,28.006622314453125,0.16743016606861438
7078,2008-04-04,29.78301239013672,30.01762962341309,29.13278770446777,29.24003982543945,2040023.0,0.01763630178320752,-1.3362878207969027,5.400041732268564,67.59927633276878,57.029452866426915,-1.3309198677901506,-1.9133947069068142,-2.0495447910857365,-0.7966884601559272,9.785872581355537,0.8848419189453196,0.28926013849901366,1.736839675903319,0.0049065002099020205,3.4687728515967358,0.8708730880566087,2.602806263750029,-2.253990928103242,90.3846244041541,31.225990091308788,0.8659665878467087,4,-1.0356683731079102,-1.5652341842651367,-2.512082576751709,-2.6746397018432617,5.717964172363281,4,0.13954539248342424,1.363637304252006,29.26685333251953,-1.4594556143851853,29.27355766296387,1.2481780325451564,29.44784545898437,0.13954539248342424
7079,2008-04-07,29.421031951904297,29.89026641845703,29.407623291015625,29.850046157836914,2093429.0,-0.01215392296422979,-1.1176381978936092,-0.7901213317689657,67.4167481517944,58.30631616555389,-0.8467607304780209,-1.469423881695775,-1.5615781850322463,-0.4606349840621107,10.582201375332719,0.48264312744140625,0.464535028556071,1.2749792098999038,-0.5344100601198143,3.084368479919622,0.37028457489004296,2.1796738449097646,-1.6431496737328573,62.76157402171272,-1.1866021981931425,0.9046946350098598,4,-0.6736879348754883,-1.2032537460327148,-2.026089668273926,-2.31265926361084,6.180492401123047,0,0.16040096741063614,-1.3362878207969027,29.78301239013672,1.363637304252006,29.26685333251953,-1.4594556143851853,29.27355766296387,0.16040096741063614
7080,2008-04-08,29.173006057739254,29.32048034667969,28.7976188659668,29.21322631835937,2179953.0,-0.008430224152929156,3.105248182342097,0.09375041680189572,57.95572806964151,59.08688406955604,-0.5798459281642359,-1.075942018657713,-1.2139990062128128,-0.24088372903386812,10.52078842294124,0.6234130859374964,0.593521069561465,0.8995896339416483,-0.8153481036299155,2.614527371513212,0.042120765155868156,1.7570585027274284,-1.1711490450436486,30.76917063897121,-28.76543977610686,0.8574688687857815,4,-0.42566204071044567,-0.9552278518676722,-1.5384192466735804,-2.0646333694457972,6.884347915649418,1,0.17463243190267308,-1.1176381978936092,29.421031951904297,-1.3362878207969027,29.78301239013672,1.363637304252006,29.26685333251953,0.17463243190267308
7081,2008-04-09,29.13949012756348,29.60202217102051,28.99201583862305,29.065753936767575,1936493.0,-0.00114886789895563,-4.515119116391937,-1.8333096220421932,66.42512002589696,60.7892786172303,-0.45316915157208015,-1.002489184454614,-1.072999722082887,-0.2440448529832011,11.225337344495328,0.6100063323974609,0.6789025028716225,0.8080896377563498,-0.943086781713582,2.5592660572262815,-0.06749857197861431,1.6836778474913139,-0.9360558537961268,28.02198747101872,-32.46111490532103,0.8755882097349655,4,-0.3418712615966797,-0.9217119216918981,-1.4194355010986364,-2.031117439270023,7.17929649353027,2,0.18403493768771506,3.105248182342097,29.173006057739254,-1.1176381978936092,29.421031951904297,-1.3362878207969027,29.78301239013672,0.18403493768771506
7082,2008-04-10,29.33388710021973,29.400920867919922,28.824432373046875,29.012126922607425,2747579.0,0.006671255118234409,1.5294139799569404,4.363666933960624,66.38451571349836,62.467815088741084,-0.4300763804493428,-1.1480456478953798,-1.1776968667595717,-0.4807828523792388,12.328446019993098,0.5764884948730469,0.6647850245675642,0.934112358093266,-0.8632362345022422,2.731460950688774,0.03543806179551012,1.8327866543910218,-0.9490332914878046,43.95602505796256,-17.097074851693037,0.898674296297755,4,-0.5362682342529297,-1.116108894348148,-1.647349357604984,-2.225514411926273,6.8441257476806605,3,0.18327243479185307,-4.515119116391937,29.13949012756348,3.105248182342097,29.173006057739254,-1.1176381978936092,29.421031951904297,0.18327243479185307
7083,2008-04-11,28.38201141357422,29.13949012756348,28.301570892333984,29.045642852783203,3132908.0,-0.03244969490042049,-1.0325204380473945,-2.062503334420107,52.59594513136044,61.727077355819354,0.7158238090774383,-0.16670462698665034,-0.20281600992693427,0.4291018221674463,12.472534332213769,1.0323162078857457,0.7105989627845091,-0.04189548492431783,-1.8238492335660368,1.7400582637174011,-0.9328723592451773,0.8490813893965417,1.6356182098388707,5.063306336396401,-51.920700446628345,0.8909768743208589,4,0.7775888442993164,-0.16423320770263672,-0.7088809013366699,-1.2736387252807617,7.507759094238281,4,0.22342931764767848,1.5294139799569404,29.33388710021973,-4.515119116391937,29.13949012756348,3.105248182342097,29.173006057739254,0.22342931764767848
7084,2008-04-14,29.15959930419922,29.33388710021973,28.43563842773437,28.43563842773437,2251409.0,0.027397208721193778,-1.4814840185054383,-1.0909080457788025,54.048138340760104,61.09538771186775,0.132968167306025,-0.8300490765637818,-0.931248940879648,-0.38177927673256207,12.411621532253795,0.9518756866455114,0.8261244073178915,0.6361475944519057,-1.071450245535683,2.3437454344394943,-0.21765132554188682,1.4899465144456983,0.8237091445922893,65.97928164843319,12.85308999067508,0.8537989199937942,4,9.5367431640625e-07,-0.9418210983276367,-1.134542465209961,-2.0512266159057617,6.649730682373047,0,0.21747134424400594,-1.0325204380473945,28.38201141357422,1.5294139799569404,29.33388710021973,-4.515119116391937,29.13949012756348,0.21747134424400594
7085,2008-04-15,29.454547882080078,29.75619888305664,29.13278770446777,29.286964416503906,2931367.0,0.010114973625113821,-1.619722035202438,0.23148138390363568,60.11174175408616,61.27606486444087,-0.17984199619838748,-0.9676541663255129,-1.2214408400899046,-0.7024360197757282,12.09984043654969,0.6234111785888707,0.9644974385442033,0.7997103691101088,-0.7558335877300024,2.35525432595022,0.02193839069005321,1.5774823475301645,0.49512581558228064,79.26267039405018,26.792840136553473,0.7777719784200551,4,-0.29494762420654297,-1.236769676208496,-1.3021268844604492,-2.346175193786621,6.079944610595703,1,0.20869362841882344,-1.4814840185054383,29.15959930419922,-1.0325204380473945,28.38201141357422,1.5294139799569404,29.33388710021973,0.20869362841882344
7086,2008-04-16,30.22543334960937,30.45334815979004,29.55509757995605,29.60202217102051,3349218.0,0.02617203532084411,-1.5046709089990304,3.7200040973344137,70.747560092519,62.58719706803619,-0.8956964173849826,-1.6610970865349728,-1.9750561531518223,-1.4960923912168305,13.277117417649627,0.9988002777099609,1.0347786026758676,1.467364215850825,-0.21869125853335092,3.153419690235001,0.6243364786587371,2.310391953042913,-1.923862457275387,89.40806682793333,33.138721956341065,0.8430277371920879,4,-0.8479738235473597,-1.7897958755493129,-2.3042778968811,-3.1170606613159144,5.101253509521488,2,0.19294746104457983,-1.619722035202438,29.454547882080078,-1.4814840185054383,29.15959930419922,-1.0325204380473945,28.38201141357422,0.19294746104457983
7087,2008-04-17,30.855548858642575,30.982912063598636,29.89026641845703,30.077959060668945,2497256.0,0.020847195199646285,1.1168817011590169,1.2473144927137247,73.8142185526152,63.27774620357467,-1.4267994342972266,-2.121211767964354,-2.5607742349388722,-2.1362339613547014,14.602937867105847,1.0926456451416051,1.014724674559055,1.9205111503601024,0.13181969374728908,3.709202606972916,1.026165422053694,2.814856878666511,-2.51094242095947,95.25001867270807,31.894180942353984,0.8943457283064074,4,-1.213307380676266,-2.155129432678219,-3.0282406806945765,-3.7706375122070277,4.142673492431644,3,0.17705851830669772,-1.5046709089990304,30.22543334960937,-1.619722035202438,29.454547882080078,-1.4814840185054383,29.15959930419922,0.17705851830669772
7088,2008-04-18,31.311378479003906,32.082263946533196,30.62093162536621,30.728185653686523,2723561.0,0.014773019350574845,-2.663860362245185,0.7500006132245589,74.09579776398458,64.01986282715136,-1.836118528192241,-2.4013408412999198,-2.9573501520106475,-2.6079964584331385,16.46051155969251,1.461332321166985,1.0328709402723533,2.1866357803344734,0.23380105495644088,4.139470505712506,1.2102184176454571,3.1630531430234896,-2.8612398162841792,78.86030623228856,12.01942535043537,0.9764173626890162,4,-1.119461059570316,-2.061283111572269,-3.5795931816101074,-4.427568435668945,3.9281654357910156,4,0.1554270238264932,1.1168817011590169,30.855548858642575,-1.5046709089990304,30.22543334960937,-1.619722035202438,29.454547882080078,0.1554270238264932
7089,2008-04-21,31.35830116271973,31.4521484375,31.02983665466309,31.224233627319336,1947084.0,0.0014985824960498384,1.6249940721771488,0.22988543339406223,67.48465336665848,65.07863230459769,-1.7649431471628176,-2.307896029002059,-2.9501674975553307,-2.661214925257287,17.838454405335803,0.4223117828369105,1.0556608362565498,2.069326210021977,-0.05615736981270203,4.194809789856656,1.0065844201046374,3.1320679999393164,-2.6902349829711945,75.45453075741688,12.278967877404568,1.0627417899173393,4,-1.16638374328614,-2.108205795288093,-3.6265158653259313,-4.474491119384769,4.4711399078369105,0,0.14450621293477472,-2.663860362245185,31.311378479003906,1.1168817011590169,30.855548858642575,-1.5046709089990304,30.22543334960937,0.14450621293477472
7090,2008-04-22,30.92258262634277,31.65995216369629,30.59411811828613,31.116979598999023,2120878.0,-0.013894838694098799,-1.5039387014383527,-1.449992886612593,64.40280351598958,64.85393047016355,-1.1789245174521419,-1.7858188848712508,-2.454350502246104,-2.2424172908648394,18.545490747899052,1.0658340454101598,0.9547405316290138,1.5206561088561976,-0.7027287139192673,3.7440409316316625,0.40896369746846517,2.63234852024393,-2.049664580587155,54.111397827713006,-7.0652437134348105,1.111692411387733,4,-0.7306652069091797,-1.6724872589111328,-3.190797328948971,-4.095750808715817,5.195100784301761,1,0.15803166958203896,1.6249940721771488,31.35830116271973,-2.663860362245185,31.311378479003906,1.1168817011590169,30.855548858642575,0.15803166958203896
7091,2008-04-23,30.97620964050293,31.519182205200195,30.68126106262207,30.92258262634277,2972392.0,0.0017342346468329772,-2.1249964433063027,-0.27586342229200694,64.80836755095461,64.67880289654757,-1.0556238851834898,-1.7118083923220908,-2.457686303657564,-2.3278098563584066,19.290736212971982,0.837921142578125,0.8835630376931363,1.4375346183776863,-0.8214129881271433,3.6964822248825158,0.3080608151252697,2.567008421630103,-1.9107308407006585,49.54126125310874,-9.451258377285441,1.1294738032524152,4,-0.7842922210693395,-1.397649765014652,-3.3382716178894043,-4.26668643951416,5.275541305541992,2,0.1471543131026809,-1.5039387014383527,30.92258262634277,1.6249940721771488,31.35830116271973,-2.663860362245185,31.311378479003906,0.1471543131026809
7092,2008-04-24,32.209625244140625,32.444244384765625,30.413127899169922,30.95610046386719,2854242.0,0.03981815780407638,1.3579754302365747,23.374875515718973,68.6983395766755,66.46795783491591,-2.054243047895042,-2.7265385833376996,-3.6375431657662,-3.5821810140323045,20.89163025945454,2.031116485595703,0.9664324263494635,2.443371391296388,0.06806476956329277,4.81867801302948,1.2557180804298405,3.631024702162936,-2.9631393355344997,88.44875996581807,32.04629018614055,1.1876533108665464,4,-1.769683837890625,-2.450075149536133,-4.5716872215271,-5.929117202758789,3.3784942626953125,3,0.09677422793229407,-2.1249964433063027,30.97620964050293,-1.5039387014383527,30.92258262634277,1.6249940721771488,31.35830116271973,0.09677422793229407
7093,2008-04-25,32.142593383789055,32.611827850341804,31.867755889892575,32.310176849365234,3227935.0,-0.002081112706015187,-1.0747666533705715,-0.13368979075118376,71.96970116887847,68.45924259359572,-1.5619278636382816,-2.428163117700606,-3.5468815021511055,-3.532961040926743,22.61497845612244,0.7440719604492294,1.0134592079827982,2.1504364967346135,-0.2266144758666897,4.52748746933592,0.9619110104339619,3.338961983035265,-2.6402867970901696,78.65854928033032,22.107859463242477,1.1885254863006531,4,-1.2702856063842702,-2.2992515563964737,-4.446001052856438,-6.110109329223626,3.606407165527351,4,0.08884251912060659,1.3579754302365747,32.209625244140625,-2.1249964433063027,30.97620964050293,-1.5039387014383527,30.92258262634277,0.08884251912060659
7094,2008-04-28,32.47776031494141,32.62523651123047,32.00852584838867,32.33028793334961,3279700.0,0.010427501202233236,1.7878667689840402,-0.8799936263686287,76.30738826621817,70.2587588727215,-1.5387290603024795,-2.5414924700922086,-3.8291850207833313,-3.878391914276712,24.400424385486872,0.6167106628417969,1.0680486320608509,2.2620465278625552,-0.1691362863202741,4.693229342045381,1.0464551207711423,3.477637934953968,-2.6645016018782357,93.33322986561299,32.13661882081898,1.2155914070914136,4,-1.3875932693481516,-2.4266128540039134,-4.781167984008796,-6.565936088562019,3.5058555603027273,0,0.08503614698403172,-1.0747666533705715,32.142593383789055,1.3579754302365747,32.209625244140625,-2.1249964433063027,30.97620964050293,0.08503614698403172
7095,2008-04-29,33.51007843017578,33.664257049560554,32.37050628662109,32.37050628662109,4811023.0,0.031785384990339116,-1.2705903619297532,7.72735973511957,80.01843461410567,71.28885604178669,-2.162703501157793,-3.4297176188844816,-4.789935491539424,-4.911864279382865,25.31671141055015,1.2937507629394673,1.3357305389548024,3.091252994537353,0.2809817318230614,5.901524257251644,1.6861173631802053,4.4963886258945,-3.35938238133253,95.25769010541313,28.631031832493946,1.405135631357146,4,-1.7328166961669886,-2.9394207000732386,-5.813486099243164,-7.598254203796387,2.674640655517578,1,0.06921388277898743,1.7878667689840402,32.47776031494141,-1.0747666533705715,32.142593383789055,1.3579754302365747,32.209625244140625,0.06921388277898743
7096,2008-04-30,33.16150283813477,33.664257049560554,33.141395568847656,33.40952682495117,4620969.0,-0.010402112091958515,-2.6279777660138133,-0.21764658623782432,75.74391921934883,71.50326722697932,-1.5129508184268659,-2.924893134744721,-4.383388382817504,-4.571833296140532,25.994062222857185,0.5228614807128977,1.555126887000057,2.5482801437377987,-0.4593785675300097,5.555938855005607,1.0444507881038945,4.052109499371703,-2.5189082491910995,84.53601231543281,14.420315479762266,1.5038293556339042,4,-1.1228103637695384,-2.59084510803223,-5.416311264038093,-7.249678611755378,1.6490287780761719,2,0.08914495181172044,-1.2705903619297532,33.51007843017578,1.7878667689840402,32.47776031494141,-1.0747666533705715,32.142593383789055,0.08914495181172044
7097,2008-05-01,34.167007446289055,34.200523376464844,33.12128448486328,33.241943359375,2951507.0,0.0303214427000571,1.175674428619767,-3.7297363806946553,88.63026163083929,73.11820765662983,-2.2342856162755,-3.7360151945324915,-5.334249864913247,-5.591467853216855,27.115254388373522,1.0792388916015625,1.7598289054905187,3.3087770462036055,-0.018451988157458743,6.636006080564673,1.6451625290230751,4.972391563384139,-3.101380112859019,98.56325457343218,19.38364726855542,1.6636145171805339,5,-1.8601818084716726,-3.328216552734368,-6.421815872192376,-8.25518321990966,0.770885467529304,3,0.061016274341061605,-2.6279777660138133,33.16150283813477,-1.2705903619297532,33.51007843017578,1.7878667689840402,32.47776031494141,0.061016274341061605
7098,2008-05-02,33.93909454345703,34.51558303833008,33.737991333007805,34.428436279296875,3786312.0,-0.006670555013935764,1.343430975811665,-0.5289814432989731,84.4444639939123,75.00263105965804,-1.7818086679725695,-3.3526674807754624,-5.038520581642771,-5.376156704963307,27.878472995032443,0.7775917053222727,1.841190172028714,2.873060035705567,-0.6827101046197797,6.428830176030914,1.0951749655428955,4.650945105868239,-2.3718838431414255,77.0053711903349,-3.6851973314857105,1.7778850701626727,5,-1.4747390747070312,-2.8924989700317383,-6.193902969360352,-8.027270317077637,0.9384689331054688,4,0.04858777128739922,1.175674428619767,34.167007446289055,-2.6279777660138133,33.16150283813477,-1.2705903619297532,33.51007843017578,0.04858777128739922
7099,2008-05-05,34.140193939208984,34.32788848876953,33.235240936279304,33.912281036376946,4775817.0,0.005925302323385617,2.622224189387401,-0.4657540653892473,84.23116067477228,77.20578185507834,-1.7285761670482458,-3.354055783336122,-5.1689329892773515,-5.5971650146430605,28.416314941476184,1.0926475524902273,1.8555698109217573,2.838201332092286,-0.8805287691963457,6.556931433380917,0.9788362814479683,4.6975663827366,-2.042276218050773,82.49996887887487,1.5614975904069723,1.8593650506443151,5,-1.6758384704589844,-3.0935983657836914,-6.395002365112305,-8.22836971282959,-0.7373695373535156,0,0.047123534593040306,1.343430975811665,33.93909454345703,1.175674428619767,34.167007446289055,-2.6279777660138133,33.16150283813477,0.047123534593040306
7100,2008-05-06,34.26755905151367,34.71668243408203,33.65755081176758,33.811729431152344,3338029.0,0.0037306499351315026,-1.7719179142102661,2.000016737522115,82.59461527908255,79.18203160264811,-1.488041414080044,-3.246637064174248,-5.237800912362665,-5.7253837340771625,29.83163056588378,1.0591316223144531,1.8467678725536274,2.710838794708252,-1.0908729122379768,6.512550501654481,0.809982941235134,4.611694648181366,-1.7344615732645252,71.84881785837256,-7.6870785830071355,1.9008558534731148,5,-1.7026538848876953,-2.758432388305664,-6.406734943389893,-8.355734825134277,-0.14077377319336648,1,0.050078175137912684,2.622224189387401,34.140193939208984,1.343430975811665,33.93909454345703,1.175674428619767,34.167007446289055,0.050078175137912684
7101,2008-05-07,34.50217437744141,34.8775634765625,34.26755905151367,34.38821792602539,4112119.0,0.006846572455746047,-2.4339922476458398,0.24999790782725234,81.40879093005333,80.59430397524565,-1.3073859526953058,-3.224200545325715,-5.406961272124896,-5.960353326958362,31.11903695109919,0.6100044250488281,1.9401908229179767,2.6773199081420955,-1.1628167642842087,6.5174565805684,0.7572515719289399,4.597388244355248,-1.5323599080256898,78.62588456075001,1.0331994418941264,1.920068336213152,5,-1.1295146942138743,-2.912607192993171,-6.4050559997558665,-8.536723136901863,0.13406753540039062,2,0.04876633831379751,-1.7719179142102661,34.26755905151367,2.622224189387401,34.140193939208984,1.343430975811665,33.93909454345703,0.04876633831379751
7102,2008-05-08,34.70998001098633,35.01163101196289,34.52228546142578,34.696571350097656,2503970.0,0.006022972096529244,-1.703712680865414,0.11766478090582737,80.57902667229561,81.55089569784754,-1.255216891563805,-3.1711798881210918,-5.5401450762478035,-6.170733526465902,32.71321037393749,0.5094566345214773,2.107928219675685,2.616320896148679,-1.242244370537172,6.474886162834526,0.687038262805757,4.545603529491604,-1.3586157401412464,83.0188760280885,5.355762396506066,1.9292826333429243,5,-1.1999015808105469,-3.0533790588378906,-6.425168037414551,-8.556835174560547,-0.09384918212890625,3,0.002896907609649668,-2.4339922476458398,34.50217437744141,-1.7719179142102661,34.26755905151367,2.622224189387401,34.140193939208984,0.002896907609649668
7103,2008-05-09,34.72338485717773,34.857452392578125,34.113380432128906,34.41503143310547,2069262.0,0.00038619573353715353,1.5813939638572554,22.996586059743425,80.46117715958596,82.01242779711063,-0.9655786309274461,-2.8302547508139284,-5.460161747713755,-6.180453196848241,34.801584694699585,0.7440719604492188,2.2936839462368894,2.312657070159908,-1.2957826297110486,5.921096770030868,0.5084372202244296,4.116876920095386,-1.0399672381090852,83.7734876629368,5.590130425997074,1.8042198499354798,5,-1.032316207885735,-3.0667839050292898,-6.338022232055657,-8.570240020751946,0.12066268920899148,4,0.006177625180348478,-1.703712680865414,34.70998001098633,-2.4339922476458398,34.50217437744141,-1.7719179142102661,34.26755905151367,0.006177625180348478
7104,2008-05-12,35.5009765625,35.53449249267578,34.703277587890625,34.703277587890625,3494816.0,0.02239389127876268,-1.0840315237767322,2.586963245209318,89.02859900422001,83.01355717379,-1.418387086519047,-3.276389745349576,-6.11892526723846,-6.938883237340832,36.96462233779337,0.8312149047851562,2.383280711282211,2.7731799125671373,-0.7457351079318073,6.292094933066078,1.0137224023176685,4.5326374228166095,-1.5519162648525082,98.21433289501229,16.284359114926943,1.759457510249471,5,-1.1730880737304688,-3.582944869995117,-7.018415451049805,-9.250633239746094,-0.9920959472656321,0,-0.017560448931312367,1.5813939638572554,34.72338485717773,-1.703712680865414,34.70998001098633,-2.4339922476458398,34.50217437744141,-0.017560448931312367
7105,2008-05-13,35.601524353027344,35.635040283203125,35.31328201293945,35.42723846435547,4177161.0,0.0028322542156080655,1.666677205184951,0.21848578752056314,89.11566864326056,84.4993071097802,-1.3310370674831447,-3.0491403948316957,-6.108696076376418,-7.028909094697852,38.87528166324081,0.3217582702636719,2.480606380838534,2.5663788795471163,-0.8200650340793842,5.952822793173617,0.8731569227338696,4.259600836360367,-1.4881439208984375,97.79740983820263,11.28425529089374,1.69322195681325,5,-1.2233619689941406,-3.633218765258789,-7.118963241577148,-9.103156089782715,-0.563079833984375,1,-0.06175859014825891,-1.0840315237767322,35.5009765625,1.5813939638572554,34.72338485717773,-1.703712680865414,34.70998001098633,-0.06175859014825891
7106,2008-05-14,36.05735397338867,36.58021545410156,35.601524353027344,35.78251647949219,4453739.0,0.012803654580666013,-2.0736736173093164,1.5769348625459638,87.46739531770399,84.37009974165406,-1.4895317604066491,-3.210246258806542,-6.431472954615117,-7.471780420354047,40.481726086177986,0.9786911010742188,2.5468932356801055,2.7306124687194853,-0.641461963731274,6.102686901170248,1.0445752524941057,4.416649684944865,-1.639641571044919,78.80435959212329,-7.155625651602065,1.6860372162253807,5,-1.1496257781982422,-3.6164608001708984,-7.574792861938477,-8.942277908325192,-1.83001708984375,2,-0.053541607531522706,1.666677205184951,35.601524353027344,-1.0840315237767322,35.5009765625,1.5813939638572554,34.72338485717773,-0.053541607531522706
7107,2008-05-15,36.31878662109375,36.31878662109375,35.73559188842773,36.05735397338867,3051606.0,0.0072504667951514,3.4615294821473412,0.951226282843144,89.18239669007403,84.89653670789424,-1.5797646756281836,-3.2057622523767293,-6.565741288971786,-7.721385879253717,41.77304465070199,0.5831947326660227,2.489676799968258,2.718883228302005,-0.6951713433931062,6.132937799997116,1.0118559424544529,4.42591051414956,-1.4685736083984366,89.40225711572899,2.4146448696660343,1.7070272858475553,5,-1.4110584259033203,-3.8778934478759766,-7.8110880851745605,-9.03277492523193,-1.3406715393066406,3,-0.04632711785791688,-2.0736736173093164,36.05735397338867,1.666677205184951,35.601524353027344,-1.0840315237767322,35.5009765625,-0.04632711785791688
7108,2008-05-16,36.17801284790039,36.37911605834961,35.78251647949219,36.30537796020508,2587659.0,-0.00387605937010016,3.341411281367977,-0.48718135788598194,86.03128707604708,85.09655075248034,-1.2158623795328083,-2.8266207793301845,-6.277151817291063,-7.578367229242197,42.42342565398142,0.5965995788574219,2.500077293799393,2.334777736663817,-1.086210009753394,5.755765483081031,0.6242838634552115,4.045271609872422,-0.9817993469238289,78.57134146837171,-7.2990831595922,1.7104938732086068,5,-1.0591297149658203,-3.737119674682617,-7.670314311981201,-8.80485725402832,-1.8702354431152273,4,-0.043172134014364816,3.4615294821473412,36.31878662109375,-2.0736736173093164,36.05735397338867,1.666677205184951,35.601524353027344,-0.043172134014364816
7109,2008-05-19,35.8897705078125,36.43274307250977,35.72888946533203,36.19812393188477,3189745.0,-0.007967334781479596,-1.234046288616752,2.4210195279741784,77.09922536655228,84.48595187331031,-0.7301237508847365,-2.299375791464854,-5.839450644758834,-7.296704556893449,43.119230855129324,0.7038536071777415,2.314068785316053,1.8199619293212876,-1.507015399475904,5.146939258118479,0.15647326492269542,3.48345059371988,-0.4167566162109395,45.50266621301401,-37.56183334638419,1.6634886643985953,5,-0.5429725646972656,-3.3818435668945312,-7.201081275939941,-8.446229934692383,-1.876941680908196,0,-0.02913707573577684,3.341411281367977,36.17801284790039,3.4615294821473412,36.31878662109375,-2.0736736173093164,36.05735397338867,-0.02913707573577684
7110,2008-05-20,35.809329986572266,35.93669509887695,35.34009552001953,35.47416305541992,3276866.0,-0.0022413216942338554,1.022724039369366,-1.0869570596167157,82.113821890505,84.56428864669384,-0.45592965525010953,-1.9331761243724443,-5.581688342998042,-7.216207039341388,44.1980080148927,0.5965995788574219,2.2077482906915833,1.4951840400695815,-1.5657268921867313,4.556094972325891,-0.035271426058571365,3.0256395061977344,0.7708854675292969,37.83782952413178,-43.17995558671525,1.530455466128155,5,-0.46253204345703125,-2.9528284072875977,-7.120640754699707,-7.6619367599487305,-3.1572799682617116,1,-0.03631593698696789,-1.234046288616752,35.8897705078125,3.341411281367977,36.17801284790039,3.4615294821473412,36.31878662109375,-0.03631593698696789
7111,2008-05-21,35.53449249267578,36.31208038330078,35.49427032470703,35.943397521972656,2857524.0,-0.007675024749123849,-2.342438415965076,-1.2200040973344564,70.15810321132402,83.40640826214144,-0.021521535378973056,-1.3695516155287493,-5.172719320962692,-6.934240413421854,45.418283877353325,0.81781005859375,2.0896906255886805,0.9924324035644503,-1.6755893166996003,3.660454123828501,-0.341578456567575,2.3264432636964756,1.0209205627441378,17.791370347483223,-58.48689336119247,1.334010860132026,5,-0.18769454956054688,-2.4668359756469727,-6.845803260803223,-7.316714286804199,-3.405303955078125,2,-0.013959618917733452,1.022724039369366,35.809329986572266,-1.234046288616752,35.8897705078125,3.341411281367977,36.17801284790039,-0.013959618917733452
7112,2008-05-22,35.32668685913086,35.76240539550781,35.18591690063477,35.514381408691406,2206357.0,-0.005847997789408477,-1.4571447153414474,0.45901746398985,70.57648250074952,82.30810885560405,0.31621726159199426,-0.9657654149955306,-4.829999171488577,-6.728362122887425,45.90555691140643,0.5764884948730398,2.0004132081398325,0.6287736892700195,-1.820789009862807,3.078336388402846,-0.5960076602963937,1.8535550388364328,1.2044198455810502,11.290263364009611,-62.21523824019172,1.2247813495664126,5,0.3150596618652344,-2.0914459228515625,-6.420138359069824,-6.891049385070801,-2.9025535583496094,3,-0.031119532379861092,-2.342438415965076,35.53449249267578,1.022724039369366,35.809329986572266,-1.234046288616752,35.8897705078125,-0.031119532379861092
7113,2008-05-23,34.99822235107422,35.19261932373047,34.75690460205078,35.08536529541016,1762997.0,-0.00929791433219962,1.8888664070008598,0.46428063329475566,62.26050193887818,79.33387584834384,0.768593110489526,-0.43468149873777406,-4.365494259412756,-6.3993661585591255,46.0761388357407,0.5697822570800781,1.9129973175020254,0.15752773284911825,-1.9776164523948125,2.292671918093049,-0.9100443597728471,1.2250998254710836,1.4790767614746088,14.399821538727627,-55.57334462194043,1.067572092621967,5,0.6703376770019531,-1.5015506744384766,-5.826891899108887,-6.297802925109863,-2.594196319580078,4,-0.000574522588187798,-1.4571447153414474,35.32668685913086,-2.342438415965076,35.53449249267578,1.022724039369366,35.809329986572266,-0.000574522588187798
7114,2008-05-27,35.23954391479492,35.34009552001953,34.6429443359375,35.1121826171875,2098501.0,0.006895252030230559,3.2449102839556354,-1.461521624934218,63.45079374464185,76.48222308183064,0.5434354710455054,-0.4832657368024371,-4.441611255739012,-6.620872996211681,46.28814813280829,0.6971511840820312,1.833135124752559,0.2607601165771456,-1.565869975499396,2.0873902086536873,-0.6525549294611253,1.1740751626154164,1.1345315271240253,35.74301686191876,-32.588680670468676,0.9133150460382702,5,0.3720359802246094,-1.7428722381591797,-5.518537521362308,-5.989448547363285,-3.639921188354492,1,-0.026440935565530066,1.8888664070008598,34.99822235107422,-1.4571447153414474,35.32668685913086,-2.342438415965076,35.53449249267578,-0.026440935565530066
7115,2008-05-28,35.82944107055664,36.00372695922852,35.30657958984375,35.447349548339844,2691189.0,0.01673963650573973,-1.1010076623727703,3.000059903555276,66.72296501651935,74.17728638169903,-0.011992956969734792,-0.938616138463729,-4.8450218085581795,-7.185932615357217,46.075785472913175,0.7641830444336009,1.771760306618141,0.7346891403198228,-0.9910475156326441,2.4604257962722897,-0.12817918765641423,1.5975574682960598,0.40614388288378933,71.08448328663434,3.887426156478142,0.8628683279762343,5,-0.2915973663330078,-2.3327693939208984,-6.108434677124027,-6.5793457031250036,-4.363885879516602,2,-0.05070166291667788,3.2449102839556354,35.23954391479492,1.8888664070008598,34.99822235107422,-1.4571447153414474,35.32668685913086,-0.05070166291667788
7116,2008-05-29,36.11768341064453,36.36570739746094,35.53449249267578,35.68866729736328,2473537.0,0.008044846123060445,-1.2545526032613195,1.1228098199934107,67.38406805498894,71.75524986668958,-0.3249495205385813,-1.047752206028889,-4.9825875858728566,-7.42846420874028,45.93731584673226,0.8312149047851562,1.58381664389222,0.8751224517822251,-0.6479132881790264,2.3981581917434767,0.11360458180160293,1.6366403217628473,-1.4747390747070312,85.60312834911385,19.56441522950037,0.7615178699806257,5,-0.5798397064208984,-2.621011734008789,-6.396677017211918,-6.867588043212894,-4.578392028808597,3,-0.09595392242993617,-1.1010076623727703,35.82944107055664,3.2449102839556354,35.23954391479492,1.8888664070008598,34.99822235107422,-0.09595392242993617
7117,2008-05-30,36.25175094604492,36.39922332763672,35.97691345214844,36.11768341064453,2239326.0,0.0037119638564879764,-1.0322536232549175,0.3125,68.32795368377913,69.78821282310425,-0.5247043316028908,-1.072621838397609,-4.934085149838481,-7.501448934213524,45.51337244835303,0.42230987548828125,1.3834746468463663,0.9049528121948214,-0.5933002869723296,2.4032059113619724,0.15582626261124943,1.6540793617783933,-1.5743513488769523,91.60313467912545,26.659041745290438,0.7491265495835742,5,-0.7139072418212891,-2.7550792694091797,-6.366512298583988,-7.001655578613285,-4.129268646240227,4,-0.11372036662678875,-1.2545526032613195,36.11768341064453,-1.1010076623727703,35.82944107055664,3.2449102839556354,35.23954391479492,-0.11372036662678875
7118,2008-06-02,35.58811950683594,36.24504852294922,35.38701629638672,36.22493743896485,1654395.0,-0.01830618996022282,1.5346570356430511,-4.7499786598378675,51.07437068140047,66.89656230253182,0.051909936052325634,-0.2941989975958208,-4.098314085126404,-6.7520377954989605,44.57151481416366,0.8647346496582031,1.173017279021117,0.1588701248168931,-1.1869431568823217,1.5046834065161079,-0.5140365160327178,0.831776765666504,-0.8418469604492174,53.81691493012567,-6.6329113664360975,0.672906640849608,6,-0.06703567504882812,-1.3641338348388672,-5.488373756408691,-6.157033920288086,-4.383995056152344,0,-0.08890568678254929,-1.0322536232549175,36.25175094604492,-1.2545526032613195,36.11768341064453,-1.1010076623727703,35.82944107055664,-0.08890568678254929
7119,2008-06-03,35.749000549316406,36.17131042480469,35.5009765625,35.708778381347656,2256332.0,0.004520639042182806,-1.9411843470692598,-0.06316117360936326,51.79155660595949,63.52742171536009,-0.14643885988462557,-0.34611810516988584,-4.099573355230689,-6.822442872862904,44.34267818737438,0.6703338623046875,0.9140669107231716,0.2393108367919936,-0.96720023041172,1.4458219039957072,-0.36394469680985964,0.8425663703938469,-0.9366099716796867,40.490870369723844,-14.605406483267828,0.6032555336018554,6,-0.22791671752929688,-1.454629898071289,-5.391175746917725,-6.234123229980465,-4.444326400756836,1,-0.0935683366366512,1.5346570356430511,35.58811950683594,-1.0322536232549175,36.25175094604492,-1.2545526032613195,36.11768341064453,-0.0935683366366512
7120,2008-06-04,35.98361587524414,36.21153259277344,35.581417083740234,35.68196487426758,1379458.0,0.00656284993489753,-1.506692363724657,7.499620637329286,49.053341952672,61.182448242176534,-0.3953020731527843,-0.46965858875964983,-4.187566599509331,-6.9767153190811655,43.89043100556081,0.6301155090332031,0.687735296339298,0.3881233215332003,-0.6829216591112512,1.4591683021776518,-0.14739916878902193,0.9236458118554225,-1.107751987607422,58.9404697298601,6.56042425123227,0.5355224903222251,6,-0.46253204345703125,-1.5082550048828125,-5.41295862197876,-6.462034225463867,-4.980592727661129,2,-0.12183303545711177,-1.9411843470692598,35.749000549316406,1.5346570356430511,35.58811950683594,-1.0322536232549175,36.25175094604492,-0.12183303545711177
7121,2008-06-05,36.18471908569336,36.34559631347656,35.601524353027344,36.17801284790039,2145642.0,0.005588743809028074,3.530660596487968,0.022231777024634528,48.251744773142185,58.70192182799795,-0.5525807039292943,-0.5673342088731914,-4.223073407798964,-7.077080832610957,43.3641744120548,0.7440719604492188,0.5609371659114402,0.5050992965698242,-0.463806527091684,1.4740051202313325,0.020646384739066548,0.9895522084005819,-1.2479208204566419,78.80826398938736,29.82610443799905,0.48445291183075523,6,-0.66363525390625,-1.3339691162109375,-5.010759353637692,-6.143627166748043,-5.2755432128906286,3,-0.1304186964524252,-1.506692363724657,35.98361587524414,-1.9411843470692598,35.749000549316406,1.5346570356430511,35.58811950683594,-0.1304186964524252
7122,2008-06-06,34.810531616210945,35.93669509887695,34.810531616210945,35.75570297241211,1683634.0,-0.037977010854444826,-1.3829826735170991,-140.93913538111386,36.507971157950095,55.84052951900594,0.8277356917452678,0.8588039014727755,-2.6770426127287763,-5.61008707940713,42.28886904635992,1.3741874694824148,0.38260033400068494,-0.8741157531738182,-1.822666478563768,0.07443497221613171,-1.3483911158687931,-0.39984039047884323,1.5886917114257741,0.0,-43.37053710337102,0.47427536269497506,6,0.7105522155761648,0.04021835327147727,-3.505856513977058,-4.7694396972656286,-4.055532455444343,4,-0.09397271694786824,3.530660596487968,36.18471908569336,-1.506692363724657,35.98361587524414,-1.9411843470692598,35.749000549316406,-0.09397271694786824
7123,2008-06-09,34.93789291381836,35.212730407714844,34.65635299682617,35.07196044921875,2199644.0,0.003658700160387829,1.677417874418306,0.14184468723135582,40.300535721365776,53.268278627530826,0.7721125916748974,0.7887780500532102,-2.6264571143156346,-5.631292665813568,41.72035382895844,0.5563774108886719,0.29972689994934143,-0.7574798583984403,-1.664194133331499,0.14923441653461822,-1.210836995864966,-0.3041227209319146,1.4295565795898426,16.666629029526337,-25.342238212526066,0.45335713746652806,6,0.5898952484130859,-0.030164718627929688,-3.365084648132324,-4.628667831420898,-2.9964008331298793,0,-0.08058329736594205,-1.3829826735170991,34.810531616210945,3.530660596487968,36.18471908569336,-1.506692363724657,35.98361587524414,-0.08058329736594205
7124,2008-06-10,34.8775634765625,35.2596549987793,34.589317321777344,34.81723403930664,1696464.0,-0.0017267623266427057,-1.5973882003414408,-0.44999288661260495,40.4663899624599,50.350881399302004,0.86685427845714,0.8432416949957116,-2.3975308117748284,-5.462154007695773,40.66634012602,0.6703376770019531,0.22605432434236405,-0.7866386413574205,-1.761772764565798,0.188495481850957,-1.2742057029616092,-0.29907157975323173,1.4214421569824225,16.4123215131256,-25.044992096364748,0.48756706160418845,6,0.6167068481445312,0.030164718627929688,-3.1220879554748535,-4.410808563232422,-1.977489471435554,1,-0.10532384317348986,1.677417874418306,34.93789291381836,-1.3829826735170991,34.810531616210945,3.530660596487968,36.18471908569336,-0.10532384317348986
7125,2008-06-11,33.40282440185547,34.830638885498054,33.39612197875977,34.74349594116211,3301630.0,-0.04228331705848798,-1.1188123832625032,-22.222510275055328,32.48897891547762,46.47364927268963,2.191654844638265,2.260722329503949,-0.8143174045613293,-3.8777279881778703,39.216906340649714,1.4814414978027273,0.17113923323299218,-2.151442718505862,-3.557062847649277,-0.7458225893624473,-2.8542527830775697,-1.4486326539341547,2.7935999329833976,0.22724127539626784,-42.39682142365586,0.7028100645717078,6,1.4948482513427734,1.5853443145751953,-1.6473488807678223,-2.9360694885253906,-0.5228614807128906,2,-0.06281355816064915,-1.5973882003414408,34.8775634765625,1.677417874418306,34.93789291381836,-1.3829826735170991,34.810531616210945,-0.06281355816064915
7126,2008-06-12,34.126785278320305,34.596023559570305,33.72458648681641,33.72458648681641,2878260.0,0.02167364255654447,-3.333364948688361,-0.29999800824585154,40.91369443954962,43.42762046777524,1.291389400339412,1.4595438572921111,-1.4135362779151208,-4.484002729007123,37.17527123946899,1.1931991577148366,0.10493473163401035,-1.330953407287602,-2.8515593117149436,0.18965249713973975,-2.0912563595012728,-0.5706504550739311,1.8456148680322357,28.7597823410346,-17.091347409888982,0.7603029522136691,6,0.7440738677978587,0.8613834381103587,-2.089769363403313,-3.5594806671142507,-0.9518737792968608,3,-0.09153402833760971,-1.1188123832625032,33.40282440185547,-1.5973882003414408,34.8775634765625,1.677417874418306,34.93789291381836,-0.09153402833760971
7127,2008-06-13,34.636241912841804,34.80382537841797,34.29437255859375,34.32118606567383,2096412.0,0.014928351157796893,-1.7636371161327704,0.7833336494869282,47.33202086675658,43.011803821703694,0.590802813661206,0.8617547254116928,-1.7895429351664731,-4.875255108739218,34.93071319863558,0.6770401000976634,-0.021844144653314856,-0.7373695373535085,-2.2435013250763802,0.7687622503693632,-1.4904354312149408,0.01569635650792378,1.1300559801033145,66.54671104615247,16.026631944955987,0.7530658938614345,6,0.23461723327636008,0.3519268035888601,-2.1551284790039134,-3.988496780395515,-0.723960876464858,4,-0.10760595937104878,-3.333364948688361,34.126785278320305,-1.1188123832625032,33.40282440185547,-1.5973882003414408,34.8775634765625,-0.10760595937104878
7128,2008-06-16,34.61613082885742,34.689868927001946,34.18041229248047,34.341293334960945,1762401.0,-0.0005806370112262371,1.4126929643112474,0.8723453202566475,45.25024675326185,42.284991615848405,0.5124246708776639,0.7998633511075894,-1.6501040119963335,-4.743670135179038,32.582491920361726,0.5094566345214773,-0.1871961595971996,-0.6793865203857408,-2.171809353122484,0.8130363123510023,-1.4255979367541087,0.0668248959826272,0.9605529909528698,65.46751986637013,12.537993096380625,0.746211416368371,6,0.2547283172607422,0.3720378875732422,-2.0327911376953125,-3.9013519287109375,-1.4814414978027273,0,-0.11154139921588302,-1.7636371161327704,34.636241912841804,-3.333364948688361,34.126785278320305,-1.1188123832625032,33.40282440185547,-0.11154139921588302
7129,2008-06-17,34.84404754638672,35.118885040283196,34.75690460205078,34.857452392578125,2370305.0,0.0065841187929442935,-2.857200926791518,-0.0487737171568572,42.05405146017936,41.5072926722381,0.15940382268815512,0.5160446844519484,-1.7419146998144868,-4.85583637398739,30.094434210551533,0.5027542114257741,-0.379209998254062,-0.39918365478515483,-1.877148786577429,1.0787814770071193,-1.138166220681292,0.33979891111098226,0.5581913261395286,84.04670380769362,32.03337323652043,0.7389825658961376,6,0.026811599731445312,0.1441211700439453,-2.170212745666504,-4.129268646240234,-2.292549133300774,1,-0.08330132892380437,1.4126929643112474,34.61613082885742,-1.7636371161327704,34.636241912841804,-3.333364948688361,34.126785278320305,-0.08330132892380437
7130,2008-06-18,34.50888061523437,34.924488067626946,34.361404418945305,34.38821792602539,2153250.0,-0.009619058483551712,-5.461467749348332,-9.001422879908406,37.12448527005306,40.2709305052282,0.2943325244527202,0.7892553889064189,-1.263734357277393,-4.418643867537416,28.116392427944533,0.5630836486816406,-0.45211936820665954,-0.6693281173706112,-2.1568236417254667,0.8181674069842444,-1.413075879548039,0.07441964480681662,0.7328689057905606,56.25008549767813,8.135105469724564,0.7437477621774294,6,0.15752792358399148,0.47928810119629617,-1.3859205245971609,-3.532670974731438,-1.3205642700195241,2,-0.04662007522194722,-2.857200926791518,34.84404754638672,1.4126929643112474,34.61613082885742,-1.7636371161327704,34.636241912841804,-0.04662007522194722
7131,2008-06-19,35.03844451904297,35.14569854736328,34.29437255859375,34.47536087036133,1717199.0,0.015345728240597323,1.1896478137371775,4.666592899371145,40.86781602924956,40.75535771315037,-0.4636920568137839,0.2325461300662539,-1.640102160221808,-4.838963058617335,25.74817897621356,0.8513259887695312,-0.5361490659240573,-0.11496181488037394,-1.5939619521872217,1.3640383224264738,-0.8544618835337943,0.6245382537730464,-1.642322540283196,88.88888888888889,44.36330088761326,0.7395000686534237,6,-0.7105560302734375,-0.05027580261230469,-1.8652105331420898,-4.011960983276367,-2.3528785705566406,3,-0.06160323688819236,-5.461467749348332,34.50888061523437,-2.857200926791518,34.84404754638672,1.4126929643112474,34.61613082885742,-0.06160323688819236
7132,2008-06-20,34.22733688354492,35.04514694213867,34.0999755859375,34.964706420898445,2639872.0,-0.02314907658235854,1.104471463577256,-1.3095204221964911,39.98024817860233,40.71977020839887,0.28607331117762413,1.0087916112422874,-0.6883319479805294,-3.933242624963704,23.80654659090932,0.9451713562011719,-0.654875270445757,-0.8711019515991225,-2.403729323985786,0.661525420787541,-1.6374156377924507,-0.10478826540579433,-0.7962233734130777,12.179258016269653,-29.883396123438548,0.7663136861933302,6,0.10055160522460938,0.6870956420898509,-0.5530261993408203,-2.7282657623291016,-0.730663299560554,4,-0.030748094369779655,1.1896478137371775,35.03844451904297,-5.461467749348332,34.50888061523437,-2.857200926791518,34.84404754638672,-0.030748094369779655
7133,2008-06-23,34.97811508178711,35.08536529541016,34.38821792602539,34.441844940185554,2428485.0,0.021935045685752108,-1.1666548110210302,-0.7272746085039953,44.77748023364538,41.19878023853059,-0.5122700277443712,0.2702875741713555,-1.256136810319589,-4.612552661753874,22.42857514961574,0.8580284118652415,-0.7813116551442789,-0.1193183898925767,-1.6522489094239319,1.4136121296387785,-0.8857836496582507,0.6471468698730973,-1.5127098709106335,83.97439171196149,39.98979990222372,0.7664652597656768,6,-0.7072048187255859,-0.06368255615233664,-1.3038043975830078,-3.479043960571289,-0.9920997619628906,0,-0.03047145459147793,1.104471463577256,34.22733688354492,1.1896478137371775,35.03844451904297,-5.461467749348332,34.50888061523437,-0.03047145459147793
7134,2008-06-24,34.30777740478516,34.857452392578125,34.247447967529304,34.85074996948242,1882191.0,-0.019164488293166637,1.1927720756113862,-1.0124982216531513,39.27960139564241,41.95329384743779,0.07682246047878749,0.9141072435782078,-0.43191048303697954,-3.865677687316875,20.926238234733603,0.7306671142578054,-0.7526613431202804,-0.7430677413940359,-2.3139784915546144,0.8278430087665427,-1.5285231164743251,0.04238763368625342,-0.8087663271789509,19.871593769380173,-21.30324604074948,0.7854553750802901,6,0.1273651123046804,0.6066551208496094,-0.5278892517089915,-2.808706283569343,-1.0390205383300852,1,-0.03419306531838606,-1.1666548110210302,34.97811508178711,1.104471463577256,34.22733688354492,1.1896478137371775,35.03844451904297,-0.03419306531838606
7135,2008-06-25,34.012828826904304,34.54909896850586,33.79161834716797,34.54909896850586,3923259.0,-0.008597134533107953,1.8249964433063024,0.9876560556987992,36.27117744930197,41.43745862629916,0.5223282528794044,1.1235886970965439,0.007163738502562467,-3.5193194523929847,19.056176295398483,0.7574806213378906,-0.7694393068752277,-0.9471857070922809,-2.538486071874587,0.6441146576900252,-1.7428358894834375,-0.1515355247011243,-0.48088399990295017,16.336586245366252,-19.24848205560166,0.7956501823911541,6,0.455829620361321,0.8848438262939382,-0.08546638488770242,-2.5137577056884837,-1.4613304138183594,2,-0.04296409514349009,1.1927720756113862,34.30777740478516,-1.1666548110210302,34.97811508178711,1.104471463577256,34.22733688354492,-0.04296409514349009
7136,2008-06-26,32.652050018310554,33.650848388671875,32.638641357421875,33.516780853271484,3746780.0,-0.0400078104505488,-1.2706727025338662,1.6124911082657643,36.33276732035934,40.21531934336613,1.8460483258726228,2.330926375139363,1.4743756357876165,-2.1128093871304543,17.264429850919733,1.374187469482429,-0.823018801005297,-2.1346828460693317,-3.936091492495862,-0.33327419964280125,-3.0353871692826004,-1.233978522856063,2.4936485290527273,0.5480250828666705,-37.90502802490393,0.9007043232132653,6,1.2401199340820241,1.866882324218743,1.4495997428893972,-1.1529788970947337,-0.6301155090332102,3,0.016423664872605714,1.8249964433063024,34.012828826904304,1.1927720756113862,34.30777740478516,-1.1666548110210302,34.97811508178711,0.016423664872605714
7137,2008-06-27,32.129188537597656,32.63193893432617,31.85434913635254,32.49787139892578,4994215.0,-0.016013128744433724,1.4421102445219183,0.42635563162817314,33.063886538839355,38.86127931954142,2.208089749049442,2.665775720243232,2.0794753147664906,-1.5371597782121356,15.580374392258154,0.7977008819580149,-0.7063565322225784,-2.451416206359866,-4.476552204801578,-0.426280207918154,-3.463984205580722,-1.43884820713901,2.9663688659667997,8.506283711229669,-31.351694619427647,1.0125679992208543,6,1.370835304260254,1.9975976943969727,2.0780386924743652,-0.6301174163818359,0.4759368896484304,4,0.017316883376547132,-1.2706727025338662,32.652050018310554,1.8249964433063024,34.012828826904304,1.1927720756113862,34.30777740478516,0.017316883376547132
7138,2008-06-30,32.42413330078125,32.799522399902344,32.021934509277344,32.115779876708984,3433802.0,0.00917996303698887,-2.1351559195601184,-0.8363649532323483,35.61320248244469,38.14562943312645,1.7539586872591997,2.236295401200138,1.857196607928401,-1.7727840557243155,14.678693813022242,0.777587890625,-0.6928900737473356,-1.998272132873538,-4.1802715906422065,0.18372732489513055,-3.0892718617578723,-0.9072724039892037,2.5417757720947307,18.973179268728753,-22.865276714299387,1.0909997288843354,6,1.0758905410766602,1.702652931213379,2.0143604278564453,-0.9250621795654297,1.1797904968261719,0,0.03307845650811192,1.4421102445219183,32.129188537597656,-1.2706727025338662,32.652050018310554,1.8249964433063024,34.012828826904304,0.03307845650811192
7139,2008-07-01,32.40402603149414,32.46435546875,31.713579177856445,32.122482299804695,3402325.0,-0.0006201328220737379,2.7333238488168066,0.9130553115682721,42.93840043627116,38.79162000715069,1.5550837541211209,2.1006585293183093,1.9497218122273026,-1.696296072311597,13.814881767283104,0.7507762908935547,-0.7765890559222441,-1.851130676269534,-4.1161918858067565,0.4139305332676848,-2.9836612810381453,-0.7186000715009229,2.437420643920902,24.349921870217788,-21.812208258134373,1.1325306047686101,7,1.0256128311157227,1.6523752212524414,2.1785898208618164,-0.9049549102783203,0.08044052124022727,1,0.04882076340737762,-2.1351559195601184,32.42413330078125,1.4421102445219183,32.129188537597656,-1.2706727025338662,32.652050018310554,0.04882076340737762
7140,2008-07-02,31.59962272644043,32.51798248291016,31.545995712280273,32.40402603149414,3344146.0,-0.024824177843577044,-1.1323511259051438,-2.8571167265091164,32.33366960349734,37.843381515400445,2.127097207605601,2.698117944299547,2.8327355763483055,-0.8346937059824597,12.916107915118506,0.9719867706298899,-0.874168800888377,-2.4363343238830595,-4.841294359874077,-0.031374287892038666,-3.6388143418785717,-1.2338543058875473,3.054151899121095,2.547779935462766,-43.923033728532396,1.2024800179955102,7,1.7160577774047852,2.3729867935180664,2.954503059387207,-0.10055160522460938,1.6423206329345703,2,0.0528213312691872,2.7333238488168066,32.40402603149414,-2.1351559195601184,32.42413330078125,1.4421102445219183,32.129188537597656,0.0528213312691872
7141,2008-07-03,31.46555519104004,31.85434913635254,31.32478332519531,31.706876754760746,1482093.0,-0.004242694179010353,-1.0256299884726927,0.3000007113404306,26.607327753494175,36.3575014681662,1.9009581684464791,2.5934790728544783,3.043747648264471,-0.6494058048092199,11.91150401850505,0.5295658111572301,-0.9851149400054524,-2.3344436645507827,-4.7774559432205095,0.10856861411894414,-3.555949803885646,-1.1129375252159193,2.9395971214589878,9.545543903940786,-32.965361676034235,1.2215061393348632,7,1.7395191192626953,2.3964481353759766,3.0517024993896484,0.03351593017578125,1.8836421966552663,3,0.034512126528602804,-1.1323511259051438,31.59962272644043,2.7333238488168066,32.40402603149414,-2.1351559195601184,32.42413330078125,0.034512126528602804
7142,2008-07-07,31.539291381835934,32.25654983520508,31.1370906829834,31.478961944580078,2966424.0,0.002343393922281445,-2.0090077619531,-0.24999604811809545,27.477923995550185,34.43532855282229,1.5710351555121882,2.384351022167568,3.0096364897115713,-0.6769667517847004,11.894580352414813,1.1194591522216797,-1.046077072989121,-2.097145462036135,-4.688793541958201,0.49450261788593153,-3.392969501997168,-0.8013214220751017,2.5578240319327215,24.19351692819907,-14.77681425681926,1.2958240399610326,7,1.4579801559448278,2.2288656234741246,2.9779663085937536,-0.040220260620113635,1.9640846252441442,0,0.015302916023007818,-1.0256299884726927,31.46555519104004,-1.1323511259051438,31.59962272644043,2.7333238488168066,32.40402603149414,0.015302916023007818
7143,2008-07-08,32.122482299804695,32.16940689086914,31.49907112121582,31.706876754760746,3655930.0,0.01849093281482639,1.631581311938254,6.888934555801919,31.06340228213189,33.52241754021001,0.6036548124311665,1.6647758184417327,2.475825283556965,-1.2251070920265903,12.102423897629633,0.6703357696533203,-1.1740039504262825,-1.3731840133666893,-3.973021357327596,1.2266533305942176,-2.673102685347139,-0.07326534138623941,1.6194301462697283,71.3590751189598,36.51711844027352,1.2999186719804534,7,0.7206125259399343,1.6188611984252859,2.394775390624993,-0.29494667053223367,0.7574806213378835,1,0.01502508812789749,-2.0090077619531,31.539291381835934,-1.0256299884726927,31.46555519104004,-1.1323511259051438,31.59962272644043,0.01502508812789749
7144,2008-07-09,31.204124450683594,32.176109313964844,31.17731094360352,31.91468048095703,3194072.0,-0.028589255355483068,-1.6140291325140173,-1.709688522558809,28.731639534626908,32.68469110524612,1.157147414668465,2.4177790055593533,3.423104463655605,-0.2643741879741839,12.521978066545783,0.9987983703613246,-1.272385277358559,-2.107869911193845,-4.813528665302719,0.5977888429150298,-3.4606992882482857,-0.7550405341394075,2.2252093838199087,4.8543823421755725,-26.152698294929284,1.3528293770544375,7,1.189845085144043,2.5372190475463867,3.668410301208496,0.6234111785888672,1.7160568237304616,2,0.07690647916484816,1.631581311938254,32.122482299804695,-2.0090077619531,31.539291381835934,-1.0256299884726927,31.46555519104004,0.07690647916484816
7145,2008-07-10,31.30467414855957,31.626434326171875,30.848846435546875,31.009727478027344,3165280.0,0.0032223207555428512,-1.5217345584892357,-0.4150927695578414,24.56618567427246,31.377293144569794,0.706324910873775,2.268277387275795,3.319960998276734,-0.3187510602443666,13.86159123051764,0.777587890625,-1.4830797191217542,-1.9024127006530733,-4.752113396418579,0.9472879951124327,-3.3272630485358263,-0.47756235277032033,1.8495905077615191,32.38094850970541,8.336324073420528,1.4248503478827523,7,0.5195102691650391,2.2925472259521484,3.603053092956543,0.5228614807128906,2.3193607330322337,3,0.03768742005030856,-1.6140291325140173,31.204124450683594,1.631581311938254,32.122482299804695,-2.0090077619531,31.539291381835934,0.03768742005030856
7146,2008-07-11,31.00302314758301,31.49236869812012,30.56730461120605,30.79521942138672,2324209.0,-0.009635973195090353,-1.7878770459999629,0.704546777291346,26.398411062472192,30.63668475830677,0.8375383303541533,2.449491505208993,3.626696895330216,0.022328726850251,15.353744258756317,0.9250640869140696,-1.6196133973808884,-2.0478755950927727,-5.024907987867319,0.9291567976817703,-3.536391791480046,-0.5593593987054994,1.8284829578296886,25.793681709838665,0.23791664754888586,1.4885161963872722,7,0.6803903579711879,2.4534273147582972,3.9951992034912074,1.0256137847900355,2.3528766632080043,4,0.07221619005134139,-1.5217345584892357,31.30467414855957,-1.6140291325140173,31.204124450683594,1.631581311938254,32.122482299804695,0.07221619005134139
7147,2008-07-14,30.90917587280273,31.311378479003906,30.419830322265625,31.311378479003906,2812919.0,-0.003027036245257131,3.43332859107507,-1.9354927534901492,17.046625721382654,28.573731784855436,0.8271064491773181,2.37138170806492,3.6922280139745745,0.14743183843837926,17.233128348211242,0.8915481567382812,-1.7270057998262693,-1.9553695678710987,-4.980772253275308,1.0700331175331108,-3.468070910573207,-0.44266822516899396,1.5600579935369048,27.862631896750003,9.29588068682099,1.5127013427021048,7,0.5597305297851634,2.2690868377685582,4.276741027832035,1.119461059570316,1.7428741455078232,0,0.0789416555437692,-1.7878770459999629,31.00302314758301,-1.5217345584892357,31.30467414855957,-1.6140291325140173,31.204124450683594,0.0789416555437692
7148,2008-07-15,30.7549991607666,31.076759338378906,29.90367317199707,30.701372146606445,2810831.0,-0.0049880563839875824,2.3653893506536146,-0.13333333333333217,18.601838095112925,25.86966930250452,0.8041860683753903,2.341511021904097,3.823060643390491,0.3395634719921361,19.208916864764554,1.173086166381836,-1.7519622912806696,-1.916489696502687,-4.963965232921851,1.1309858399164732,-3.4402274647122653,-0.3927519282931051,1.345342067639713,37.463142442028825,18.274036407957,1.5237377682095803,7,0.45582866668701527,1.826664924621582,4.430917739868164,1.2736377716064453,2.191999435424812,1,0.08936358059861416,3.43332859107507,30.90917587280273,-1.7878770459999629,31.00302314758301,-1.5217345584892357,31.30467414855957,0.08936358059861416
7149,2008-07-16,31.94149208068848,31.94149208068848,30.212026596069336,30.64774513244629,3767516.0,0.0385788636741522,1.6735761378513123,24.12491108265763,34.18625491423268,26.07551211480845,-0.5082667872790054,0.9764811726505336,2.6200464613734162,-0.8021179373605243,20.732740083333667,1.7294654846191442,-1.6732576381161621,-0.5848690032958963,-3.4687772273880064,2.2990392207962174,-2.0268231153419514,0.8570851087501588,-2.03781890869141,100.0,77.12676001617362,1.4419541120460564,7,-0.8613805770874059,0.6401720046997035,3.2762660980224574,0.08714485168456676,0.7373714447021449,2,0.029380933053577918,2.3653893506536146,30.7549991607666,3.43332859107507,30.90917587280273,-1.7878770459999629,31.00302314758301,0.029380933053577918
7150,2008-07-17,32.900074005126946,33.195022583007805,31.93478965759277,32.00182342529297,4811023.0,0.030010555612648204,-1.4415592573979128,0.6943016028400506,52.017449520321136,28.898858977789224,-1.411404594064546,-0.11468847992395581,1.6516354614760616,-1.717351675764931,21.853369226948733,1.2602329254150355,-1.6152660296272146,0.45415325164794496,-2.282931878035555,3.1912383813314484,-0.9143893131938086,1.822695816489695,-2.9964008331298757,91.03867316869636,62.642256009986184,1.368542564841751,7,-1.3507261276245082,-0.37538814544677024,2.3009252548217844,-0.8211622238159109,0.4558258056640696,3,0.0006111618254711626,1.6735761378513123,31.94149208068848,2.3653893506536146,30.7549991607666,3.43332859107507,30.90917587280273,0.0006111618254711626
7151,2008-07-18,32.87996292114258,33.39612197875977,32.30347442626953,32.866554260253906,2940020.0,-0.0006112777734552655,1.0897381179071173,0.014927528230652725,56.650826778625,32.140292620353094,-1.3070061188084807,-0.27887475201247724,1.6539176128391446,-1.6520707979789968,23.083055864158432,1.0926475524902415,-1.6482779685555187,0.5419662475585909,-1.9212164292476288,3.0051489243648106,-0.6896250908445154,1.7735575859617008,-2.844635772705079,85.22071228022826,52.06490604095539,1.2315913384031094,7,-1.2300653457641566,-0.35527706146240234,2.062957763671875,-0.801051139831543,-0.30835342407227273,4,0.022629951324268927,-1.4415592573979128,32.900074005126946,1.6735761378513123,31.94149208068848,2.3653893506536146,30.7549991607666,0.022629951324268927
7152,2008-07-21,33.174911499023445,33.26205444335937,32.799522399902344,32.859851837158196,2159217.0,0.008970465647672787,-1.1230771924601979,23.496728307255683,56.65085607654511,34.983343041954555,-1.5036696857526444,-0.692200512994269,1.3375006149948447,-1.8970000372255384,24.283642735162847,0.46253204345702414,-1.5168367529834832,0.8895360946655373,-1.4453240863541055,3.22439627568518,-0.27789399584428764,2.0569661851753587,-2.93793666076661,93.66603515252734,56.29071542214761,1.1674300905098214,7,-1.525013923645023,-0.6502256393432688,1.7546024322509695,-0.7340183258056712,-0.9183616638183665,0,0.00545557783245032,1.0897381179071173,32.87996292114258,-1.4415592573979128,32.900074005126946,1.6735761378513123,31.94149208068848,0.00545557783245032
7153,2008-07-22,33.912281036376946,33.918983459472656,33.02073287963867,33.114578247070305,2916449.0,0.02222672206300258,1.2148739341663652,2.531910256565371,61.854583614421664,38.663670161931755,-2.190848188989733,-1.5953059690912994,0.5863561794381908,-2.571099036241854,25.60930863932701,0.8982505798339844,-1.305635997276859,1.680197334289545,-0.4341218749324156,3.794516543511506,0.6230377296785647,2.7373569389005254,-3.485757369689935,99.81919338846697,58.2848181197859,1.0571596046109812,7,-2.0009527206420827,-1.3875951766967702,1.017232894897468,-1.4713878631591726,-1.7562789916992188,1,-0.03716149369942323,-1.1230771924601979,33.174911499023445,1.0897381179071173,32.87996292114258,-1.4415592573979128,32.900074005126946,-0.03716149369942323
7154,2008-07-23,33.134689331054695,34.85074996948242,32.83974456787109,33.30227279663086,4000533.0,-0.022929501689613496,-4.309774534539898,-0.21008258692667667,62.11638408246685,42.83591442950891,-1.241124290681391,-0.9592884250140656,1.3157853543996723,-1.7269448651140884,27.128420445937063,2.0110054016113352,-1.1104038507671135,0.9612600326538185,-0.9675535080543796,2.8900735733620166,-0.003146737700276958,1.9256668030079176,-2.4287688809448333,41.14938288321025,-5.096913938817721,0.9644067703540983,7,-0.7574777603149485,-0.6100034713745188,1.7948246002197195,-0.6937961578369212,0.35527801513671875,2,-0.005664478486218094,1.2148739341663652,33.912281036376946,-1.1230771924601979,33.174911499023445,1.0897381179071173,32.87996292114258,-0.005664478486218094
7155,2008-07-24,32.551498413085945,33.51007843017578,32.471057891845696,33.37601089477539,2376123.0,-0.017600615238669737,-1.1088438534347438,4.920010926225383,58.00394920744537,46.347640890061484,-0.5168212253799069,-0.5177345780182137,1.8398025538072744,-1.0856867787247388,27.989961201115793,1.0390205383300852,-0.9860355532828748,0.45113563537598367,-1.2854247432851338,2.187696014037101,-0.4171445539545786,1.3194158247065424,-1.4310950110388276,9.736833829275476,-39.45192046383978,0.8682801893305595,7,-0.1742868423461985,-0.026812553405768824,2.3780155181884695,-0.11060523986817117,0.5496749877929616,3,0.0039127265568050795,-4.309774534539898,33.134689331054695,1.2148739341663652,33.912281036376946,-1.1230771924601979,33.174911499023445,0.0039127265568050795
7156,2008-07-25,33.188316345214844,33.28216552734375,32.69226837158203,32.846446990966804,2104767.0,0.019563398404814913,1.2278440892359335,-0.4146321151470517,61.222623757749524,51.25608511632448,-0.9063709767807637,-1.1724278316339678,1.1352957499005143,-1.6528666685214901,27.683296389733165,0.7306671142578054,-0.7298238196233271,1.0611402511596708,-0.7270787588247458,2.8493592611440874,0.1670307461674625,1.9552497561518791,-1.6948782864241956,30.140809397552715,-21.292215582880672,0.8941095049922083,7,-0.8111047744750977,-0.663630485534668,1.638972282409668,-0.7474231719970703,-0.22121047973632102,4,0.005049471742797129,-1.1088438534347438,32.551498413085945,-4.309774534539898,33.134689331054695,1.2148739341663652,33.912281036376946,0.005049471742797129
7157,2008-07-28,32.68556594848633,33.27545928955078,32.652050018310554,33.14809799194336,2100291.0,-0.015148415228391165,-1.3544250911239215,-1.3529497093250595,53.8745509496008,55.1752754334898,-0.1398468891774769,-0.6596799838748666,1.5546916283431926,-1.0884745452786078,26.692161558276194,0.6234092712402273,-0.448448197606119,0.5305709838867188,-1.2750064405848178,2.336148408358259,-0.37221772834904954,1.433359696122487,-0.8563966986265044,9.014109794140266,-38.250241947259546,0.9027887122357694,7,-0.15417766571044922,-0.19104671478271484,1.9724626541137695,-0.2446727752685547,0.5295639038085938,0,-0.0034864457172203434,1.2278440892359335,33.188316345214844,-1.1088438534347438,32.551498413085945,-4.309774534539898,33.134689331054695,-0.0034864457172203434
7158,2008-07-29,33.49667358398437,33.59722137451172,32.60512542724609,32.60512542724609,2011380.0,0.02481546860092232,-1.2255577329556797,-1.927538144329897,66.01123864918817,58.71138473737375,-0.5823942856941215,-1.4612339149605873,0.6724742803439554,-1.8228580421178364,26.01730129883627,0.9920959472656321,-0.13520644366833068,1.2880516052246023,-0.6124010090435092,3.188504219492714,0.33782529809054296,2.238277912358658,-1.3653462621622836,43.098672377697355,-9.136570254207484,0.9502263071340563,7,-0.10390377044677024,-1.0021543502807546,1.1244869232177805,-1.0557804107665945,-2.4936504364013565,1,-0.037022295532420424,-1.3544250911239215,32.68556594848633,1.2278440892359335,33.188316345214844,-1.1088438534347438,32.551498413085945,-0.037022295532420424
7159,2008-07-30,33.98601531982422,34.428436279296875,33.43634033203125,33.717884063720696,2897653.0,0.0146086665773828,-1.3870875956291677,0.30074792267473005,67.76198002938871,60.46077701615903,-0.8395042310484087,-1.9246583960389074,0.12553523131497002,-2.2308879332708926,25.323368637137722,0.992095947265625,0.27687635945842715,1.698293876647952,-0.3614189546512634,3.7580067079471675,0.6684374609983479,2.72815029229756,-1.5827457332361021,77.39726961792199,21.714919703972214,1.029856415649607,7,-0.4089031219482422,-1.605452537536621,0.6066560745239258,-1.5451221466064453,-3.3717861175537074,2,-0.05384606750527288,-1.2255577329556797,33.49667358398437,-1.3544250911239215,32.68556594848633,1.2278440892359335,33.188316345214844,-0.05384606750527288
7160,2008-07-31,33.26875686645508,33.872058868408196,33.16820526123047,33.684364318847656,2407302.0,-0.021104517449880622,-1.2826056028750226,-1.550014938326013,64.22558561682966,61.30241688707064,-0.07202222375298817,-1.13408622229273,0.7782674689508369,-1.4229259860602994,24.335906099800553,0.81781005859375,0.6828213340821563,0.8975787162780762,-1.1799264028048313,2.975083835360987,-0.14117384326338112,1.93633127581953,-0.6636314392089915,36.39705420842337,-22.11317808967887,1.038752559541455,7,0.3921470642089844,-0.891545295715332,1.4060306549072266,-0.8278636932373047,-2.1316661834716797,3,0.006649195839336652,-1.3870875956291677,33.98601531982422,-1.2255577329556797,33.49667358398437,-1.3544250911239215,32.68556594848633,0.006649195839336652
7161,2008-08-01,32.551498413085945,33.48996734619141,32.46435546875,33.48996734619141,2246934.0,-0.021559520731366577,1.1857130082028005,2.2580657004653553,59.56284456448838,61.625971163508794,0.6635199031511618,-0.34920412004117907,1.4301948993483933,-0.6398347610099293,22.820652367423133,1.0256118774414134,0.9147707003425012,0.1260231018066449,-1.9081341419289117,2.160180345542198,-0.8910555200611299,1.1431017236744232,2.2992515563964773,4.436830901661358,-55.55625718451629,1.0170786218677768,8,1.1060543060302663,-0.1742868423461985,2.131667137145989,-0.043571472167975855,-2.6478252410888743,4,0.016886319051045318,-1.2826056028750226,33.26875686645508,-1.3870875956291677,33.98601531982422,-1.2255577329556797,33.49667358398437,0.016886319051045318
7162,2008-08-04,32.021934509277344,32.49116897583008,31.90127372741699,32.471057891845696,1917249.0,-0.016268495449527798,1.410955807263869,0.4785703252660342,57.068070181113754,61.09413633758568,1.13130319868592,0.2301732533241463,1.8936264388047306,-0.046635058858264244,21.667568892435728,0.650224685668956,0.9263178357032373,-0.42767295837402486,-2.428746646004427,1.5734007292563774,-1.4282098021892295,0.5728638854411763,2.7810875701904294,4.774555628429952,-55.66967256633299,1.0005368438152014,8,1.3540773391723633,0.35527706146240234,2.1836166381835938,0.8345670700073242,-1.4412231445312536,0,0.029516372782766975,1.1857130082028005,32.551498413085945,-1.2826056028750226,33.26875686645508,-1.3870875956291677,33.98601531982422,0.029516372782766975
7163,2008-08-05,32.60512542724609,32.75259780883789,32.223033905029304,32.323585510253906,2376869.0,0.01821223254952886,-1.1944325887988212,-0.6268654180999643,53.96953429348595,60.1889308054767,0.3835245777427261,-0.3320285751705043,1.260305392705611,-0.561082570414861,20.545658045866908,0.7306632995605469,0.9221740406203125,0.13138580322264914,-1.864712141937595,2.1274837483828897,-0.8666631693574729,1.1294347758027712,2.081826718139652,27.851461288294345,-26.44954525989472,0.9980489725801204,8,0.559729576110847,-0.22791385650634055,1.2082796096801829,0.46253108978272195,-1.850126266479485,1,0.018708850742193306,1.410955807263869,32.021934509277344,1.1857130082028005,32.551498413085945,-1.2826056028750226,33.26875686645508,0.018708850742193306
7164,2008-08-06,33.60392379760742,33.664257049560554,32.40402603149414,32.53809356689453,2166377.0,0.03063317062190163,1.1242890625753403,3.785716221343112,54.189931447807474,59.76515105440583,-0.6053747379511663,-1.2035272265806043,0.21416973836426223,-1.4729650339017368,19.37149082851616,1.2602310180664134,0.9204814523021696,1.0101942062377915,-0.9527989440983546,2.973187356573934,0.028697631069718454,1.9916907814058646,0.9716012110595642,86.39450515311296,35.22285145939092,0.9814965751680718,8,-0.4390687942504883,-1.2267122268676758,0.20948123931884766,-0.368682861328125,-2.372987747192383,2,-0.07739871884275584,-1.1944325887988212,32.60512542724609,1.410955807263869,32.021934509277344,1.1857130082028005,32.551498413085945,-0.07739871884275584
7165,2008-08-07,32.48446655273437,33.335792541503906,32.410728454589844,33.27545928955078,1839675.0,-0.03331328959128155,1.0294075803603557,-0.7421376444608354,47.918143399251285,58.28687545901713,0.5627536539775235,0.009327198124893243,1.25328845805155,-0.26676037469053426,17.853929810585633,1.1931953430175781,0.783701189396453,-0.1682526588440041,-2.036776082940804,1.7002707652527924,-1.1025143708924006,0.7660090532043959,1.9840884046826162,33.07988328603644,-13.215357890268756,0.934261712048399,8,0.6803884506225657,-0.1072549819946218,1.2585535049438548,1.0122051239013743,-2.1919994354247976,3,-0.05757328190776245,1.1242890625753403,33.60392379760742,-1.1944325887988212,32.60512542724609,1.410955807263869,32.021934509277344,-0.05757328190776245
7166,2008-08-08,33.241943359375,33.355899810791016,32.23644256591797,32.45094680786133,2270504.0,0.02331812361489649,1.1973635441275023,-1.0000048226704001,50.33646566296293,57.89375487161293,-0.208211888575498,-0.6027166581463774,0.4133263327268679,-0.9535040827013432,15.951806719687204,1.1194572448730469,0.7138049281809202,0.47727813720702983,-1.2370026720960965,2.191558946510156,-0.3798622674445369,1.334418541858593,1.1239203488419847,76.04550849227128,34.26587438480807,0.8571404046515636,8,-0.0770883560180664,-0.8647317886352539,0.40220165252685547,0.2547283172607422,-2.0847434997558594,4,-0.06331918244478885,1.0294075803603557,32.48446655273437,1.1242890625753403,33.60392379760742,-1.1944325887988212,32.60512542724609,-0.06331918244478885
7167,2008-08-11,33.349197387695305,33.784915924072266,32.993919372558594,33.26875686645508,2014364.0,0.0032264668512544947,-1.5106398435655433,0.10169516047357496,46.98274505218756,55.77947780527952,-0.2362772017116015,-0.5457800819054981,0.21881055968831475,-0.9751970089743409,13.967076886140518,0.7909965515136719,0.7184825591793711,0.46253108978270774,-1.0285127459038605,1.953574925469276,-0.2829908280605764,1.2080530076259919,0.9180827212896787,72.10298018259117,36.10905934015707,0.7455219178432834,8,-0.1843423843383718,-0.9719858169555593,0.1843414306640696,0.1474742889404368,-3.1572799682617116,0,-0.10331655588717448,1.1973635441275023,33.241943359375,1.0294075803603557,32.48446655273437,1.1242890625753403,33.60392379760742,-0.10331655588717448
7168,2008-08-12,33.50337600708008,33.74469757080078,32.276660919189446,32.276660919189446,2658071.0,0.004623158320495646,-1.3934435405627124,15.24996443306446,52.117028532977095,54.04114986123379,-0.43516762419483257,-0.5096289293106722,-0.0012432855545227994,-1.0452603663695612,11.18983853452298,1.4680366516113352,0.6450491981168085,0.4792908668518052,-0.6463811417522933,1.6049628754559073,-0.08354513745024406,1.0421268711538545,0.6692638466421883,81.81822660948012,44.5565433698677,0.5628360043020507,8,-0.6167097091674876,-1.126164436340332,-0.12066173553466797,-0.0067043304443359375,-4.256631851196289,1,-0.08723492945058309,-1.5106398435655433,33.349197387695305,1.1973635441275023,33.241943359375,1.0294075803603557,32.48446655273437,-0.08723492945058309
7169,2008-08-13,32.87996292114258,33.37601089477539,32.36380386352539,33.369308471679695,1944548.0,-0.018607470656263336,3.0266781999043957,-0.39890725676045824,51.87739757657523,52.669128967872176,0.016597933172221246,0.19784031858262097,0.5425057851917785,-0.349386941236979,9.727875421729326,1.1395721435546875,0.6615542063024762,-0.19104576110839844,-1.1987664923248786,0.8166749701080818,-0.6949061267166385,0.31281460449984166,1.2018222875274773,41.5583743714941,0.7813166984212572,0.5038603656082403,8,-0.03686809539794922,-0.502751350402832,0.41225624084472656,0.6167087554931641,-1.9037532806396484,2,-0.06462792447401378,-1.3934435405627124,33.50337600708008,-1.5106398435655433,33.349197387695305,1.1973635441275023,33.241943359375,-0.06462792447401378
7170,2008-08-14,32.920181274414055,33.27545928955078,32.276660919189446,32.410728454589844,1552058.0,0.0012231873061394616,-1.5689658555729697,-1.041090123870596,48.3552554607203,51.42384128967573,-0.08746342960450448,0.1678092564489404,0.4138847477226122,-0.3255944010382734,9.806551347509124,0.9987983703613352,0.5080440723990165,-0.15183277130127948,-1.158875353433828,0.8552098108312691,-0.6553540623675573,0.3516885197649984,1.074383475005881,44.15566499065048,1.949204319870148,0.503521291066275,8,-0.07708644866942649,-0.5429697036743093,0.1474752426147532,0.9384717941284251,-2.8020019531249893,3,-0.05131336337178427,3.0266781999043957,32.87996292114258,-1.3934435405627124,33.50337600708008,-1.5106398435655433,33.349197387695305,-0.05131336337178427
7171,2008-08-15,33.624034881591804,33.717884063720696,32.900074005126946,32.97380828857422,1630228.0,0.02138061152551396,-1.0504325453945147,1.2763234743542062,55.61797906759645,51.26272005484047,-0.696413593302303,-0.5032437451613632,-0.37849852451763155,-0.9539512740801186,10.279204251881817,0.81781005859375,0.29916997491851305,0.514817237854011,-0.5170233593069042,1.5466578350149263,-0.0011030607264430614,1.030737536434465,0.28679822694801516,89.33329961050181,41.15490889460689,0.5159202985804574,8,-0.6200599670410227,-1.2468233108520579,-0.9133319854736399,0.09049606323241477,-5.040922164916999,4,-0.09908292612752945,-1.5689658555729697,32.920181274414055,3.0266781999043957,32.87996292114258,-1.3934435405627124,33.50337600708008,-0.09908292612752945
7172,2008-08-18,33.355899810791016,33.85195159912109,33.14809799194336,33.798324584960945,1415261.0,-0.007974506086049327,1.5609632534092495,-0.6804163024411456,49.098690056160045,50.72151513958204,-0.24491126233122884,-0.23278950075172844,-0.1595332144267232,-0.6018003076226108,10.82463421189052,0.7038536071777273,0.1527928613168399,0.23763275146484375,-0.799793203354362,1.2750587062840495,-0.28108022594475557,0.7563457288744431,-1.454626083374027,68.51046002813924,18.876165381508557,0.5187129774096025,8,-0.3117027282714844,-0.9786882400512695,-0.7859678268432617,0.21786022186279297,-5.168285369873047,0,-0.06591637352443935,-1.0504325453945147,33.624034881591804,-1.5689658555729697,32.920181274414055,3.0266781999043957,32.87996292114258,-0.06591637352443935
7173,2008-08-19,32.652050018310554,33.355899810791016,32.457653045654304,33.141395568847656,1713619.0,-0.021101208376119396,-1.0457951598399815,1.1060536821320763,41.68755725796912,49.33236245182222,0.5210933050915756,0.39189894033791717,0.4818483838462839,0.1833606281160982,11.092450170127904,0.8982467651367116,0.07766003673710031,-0.403205490112299,-1.3893933582363118,0.5829823780117138,-0.896299424174309,0.08988844394971096,-0.7117627334594836,23.829830513400733,-21.371748779928783,0.4930939340620067,8,0.39214706420897727,-0.2748384475708079,-0.32846546173096414,0.8479728698730398,-4.397403717041023,1,-0.07534389410457754,1.5609632534092495,33.355899810791016,-1.0504325453945147,33.624034881591804,-1.5689658555729697,32.920181274414055,-0.07534389410457754
7174,2008-08-20,32.94699859619141,32.993919372558594,32.15600204467773,32.511276245117195,1579656.0,0.009033079935730104,2.164556050193885,-0.8904185408367827,47.883613947417466,49.3285258460629,0.13763393867645846,0.0866085405743533,0.12851587679897847,-0.03383708983500355,10.474734090638957,0.8379173278808665,0.0753760110412145,-0.09887237548827699,-1.0854495914634725,0.8877048404869186,-0.5921609834758783,0.39441623249932434,-0.9684780250549423,46.640334875603365,0.311615207846593,0.4932886079875981,8,0.0569782257079936,-0.41561031341553445,-1.050752639770515,0.29494571685790305,-4.8398246765136825,2,-0.1123093027580171,-1.0457951598399815,32.652050018310554,1.5609632534092495,33.355899810791016,-1.0504325453945147,33.624034881591804,-0.1123093027580171
7175,2008-08-21,32.678863525390625,32.81963348388672,32.0755615234375,32.343692779541016,1263994.0,-0.008138376247473489,1.4130341999294846,0.7692300957783964,50.89035711352341,49.39006934056963,0.4875111237556524,0.3844876073801302,0.38149003727191655,0.28826676633499915,10.2858917625044,0.8714370727539134,0.06462875297852122,-0.37337570190429403,-1.3480895341309065,0.6013381303223184,-0.8607326180176003,0.1139812142090122,-0.6628743336944609,33.962247943823016,-16.935769755739216,0.487356916113306,8,0.2848930358886719,0.697148323059082,-0.8479757308959961,0.5630807876586914,-6.629619598388672,3,-0.0521026039832988,2.164556050193885,32.94699859619141,-1.0457951598399815,32.652050018310554,1.5609632534092495,33.355899810791016,-0.0521026039832988
7176,2008-08-22,33.355899810791016,33.355899810791016,32.806224822998054,32.81292724609375,1266082.0,0.020717865077356512,1.0246878886023751,1.619987935763632,59.13681643906338,50.74052171688916,-0.19183388546063185,-0.29444643643207513,-0.3264915164104849,-0.3275330197974,10.124621946160293,0.6770362854003906,-0.009016812215627112,0.29528141021728516,-0.6872081308586431,1.2777709512932134,-0.1959633603206754,0.7865261807552457,-1.303191370946351,72.07528936800767,14.709161902440272,0.49124477053796306,8,-0.39214324951171875,0.020112037658691406,-1.318882942199707,-0.11395549774169922,-6.173789978027344,4,-0.09706590162063355,1.4130341999294846,32.678863525390625,2.164556050193885,32.94699859619141,-1.0457951598399815,32.652050018310554,-0.09706590162063355
7177,2008-08-25,32.571609497070305,33.241943359375,32.42413330078125,33.12128448486328,1366181.0,-0.023512791385318366,1.0678067459513683,-1.0123439443012137,49.77659160049513,50.48047316883561,0.5258552833379966,0.5068555581739034,0.4006781598767404,0.5141619173544214,9.906459160567039,0.9317665100097656,0.050162229228781996,-0.48331108093262287,-1.4762252532222888,0.5096030913570431,-0.9797681670774523,0.013146005212206546,-0.4960479736328054,38.7435085346191,-21.43252134330563,0.49645708614483147,8,0.3921470642089915,0.8044023513794016,-0.4843177795410085,0.670334815979011,-5.952581405639641,0,-0.12245316832606168,1.0246878886023751,33.355899810791016,1.4130341999294846,32.678863525390625,2.164556050193885,32.94699859619141,-0.12245316832606168
7178,2008-08-26,32.25654983520508,32.51798248291016,31.894569396972656,32.51798248291016,1875777.0,-0.00967283062550428,3.7692060759048336,0.4756131414215788,40.11798898336766,49.17387221403477,0.7213062877169989,0.7633837092162921,0.6544267992446748,0.8771353407243936,9.548373527077473,0.6770401000976491,0.016988864129125147,-0.7363645553588896,-1.7672842171767513,0.29455510645897576,-1.2518243862678204,-0.22090472444995868,1.5954017639160085,24.77060867340679,-30.76339855777379,0.5154598309089325,8,0.6167106628417969,1.116109848022461,-0.16925811767578125,0.9853944778442383,-7.702156066894528,1,-0.12614292027742646,1.0678067459513683,32.571609497070305,1.0246878886023751,33.355899810791016,1.4130341999294846,32.678863525390625,-0.12614292027742646
7179,2008-08-27,32.15600204467773,32.39061737060547,31.92138290405273,32.23644256591797,1755091.0,-0.0031171278714257067,1.4138188169036379,0.30769118526842965,47.16762663526349,49.041913455650686,0.7916064791710511,0.7587009420155084,0.6838835315395073,1.031278437721646,8.410195187527453,0.4692344665527379,0.007932396333139025,-0.7454116821289105,-1.7289609261235341,0.2381375618657131,-1.2371863041262259,-0.25363706013159515,1.6568019104003895,17.890043568036393,-38.81189633672885,0.4917746219973119,8,0.7172584533691477,1.2166576385498118,0.06200504302979226,1.0859422683715891,-8.191503524780266,2,-0.1213258954887374,3.7692060759048336,32.25654983520508,1.0678067459513683,32.571609497070305,1.0246878886023751,33.355899810791016,-0.1213258954887374
7180,2008-08-28,33.48996734619141,33.516780853271484,32.24314498901367,32.24984741210937,1907403.0,0.04148417765555146,-1.0320872539591728,-15.416607388437189,51.9453210925729,48.63384034731473,-0.5062751743505274,-0.5879885798896538,-0.6963326933925273,-0.23683023769434186,7.548259843127923,1.360778808593757,-0.04271707976946004,0.5774930953979549,-0.4281761999156046,1.5831623907115144,0.07465844774117159,1.0803277430547382,0.2844719177245949,98.34710160774924,42.27059828558208,0.5028346476567802,8,-0.6167068481445384,-0.32846450805664773,-1.0390186309814524,-0.24802303314209695,-9.95448303222657,3,-0.16072853612757643,1.4138188169036379,32.15600204467773,3.7692060759048336,32.25654983520508,1.0678067459513683,32.571609497070305,-0.16072853612757643
7181,2008-08-29,33.101173400878906,33.6307373046875,33.054248809814446,33.24864959716797,1389453.0,-0.011609266180927502,-3.777686446839903,-0.1189209142083717,48.13695813385208,48.52698124483607,-0.22288791911753236,-0.16432810982296076,-0.3763331243082675,0.21676325920779504,7.539919775710617,0.576488494873054,-0.05558544553394995,0.1612154006958022,-0.832894373929058,1.1553251753206624,-0.3358394866166279,0.6582702880082323,0.6356684656982381,69.49811700496127,14.810678947808341,0.49705488731242997,8,-0.3385200500488281,0.060329437255859375,-0.6502246856689453,0.14077091217041016,-11.38229751586914,4,-0.21304167645276617,-1.0320872539591728,33.48996734619141,1.4138188169036379,32.15600204467773,3.7692060759048336,32.25654983520508,-0.21304167645276617
7182,2008-09-02,32.96710586547852,34.38821792602539,32.92688751220703,33.778213500976555,1948874.0,-0.004050235131447755,-2.278200185697843,5.499922400413768,45.9595785407578,49.00165027625703,-0.1673715088175527,0.04656747436423103,-0.2878878086654524,0.41240464249231223,8.394447768410725,1.4613304138183594,-0.037059070537786454,-0.020110702514642753,-0.9154213032652976,0.8751998982360121,-0.4677660028899666,0.4275445978606811,-1.0725364685058665,43.01073130435476,-7.90425844616432,0.447655300375326,9,0.1742877960205007,0.1943969726562429,-0.5161571502685618,0.2748384475707937,-10.711963653564457,1,-0.1754778249665102,-3.777686446839903,33.101173400878906,-1.0320872539591728,33.48996734619141,1.4138188169036379,32.15600204467773,-0.1754778249665102
7183,2008-09-03,33.21512985229492,33.369308471679695,32.846446990966804,32.93358993530273,2720727.0,0.007523377630673789,-1.2941284772203039,-0.3471054945985371,52.676656528139276,49.534210563003896,-0.36556610540332457,-0.16170397621714017,-0.6037961145021455,0.24322060146261038,8.992163713491166,0.5228614807128906,-0.14359713227136695,0.19741306304931783,-0.684553119202846,1.0793792453014817,-0.24357002807676054,0.6383961541753962,-1.2706874847412095,52.44562107795995,0.3327447926837124,0.44098309112608125,9,-0.07373619079589844,-0.05362701416015625,-0.7021760940551758,0.02681446075439453,-12.20010757446289,2,-0.19858726400277837,-2.278200185697843,32.96710586547852,-3.777686446839903,33.101173400878906,-1.0320872539591728,33.48996734619141,-0.19858726400277837
7184,2008-09-04,31.00302314758301,33.054248809814446,30.982912063598636,32.87996292114258,3589993.0,-0.06659936946051315,-1.1608364962269093,-6.6666915072352,38.632749354647,48.17225414535096,1.7229781468814913,1.9452953611903574,1.5349320635493306,2.509688496595711,8.522223850169473,2.2322177886962855,-0.2264164624074283,-1.8846486091613706,-3.10482747871173,-0.6644697396110111,-2.4947380439365467,-1.2745591743861944,3.3851947784423793,0.5905808405134878,-50.35891741019499,0.610089434775179,9,1.6825418472290004,1.7026510238647425,1.940621376037594,2.1651849746704066,-9.016014099121097,3,-0.2080000182103272,-1.2941284772203039,33.21512985229492,-2.278200185697843,32.96710586547852,-3.777686446839903,33.101173400878906,-0.2080000182103272
7185,2008-09-05,30.61422920227051,31.103574752807614,30.352798461914066,30.93598937988281,2882586.0,-0.012540517208974533,1.2857084788674358,0.1714280778450807,31.461586013856547,45.097228542550205,1.9982410997464335,2.3049687032203714,1.8538252853082433,2.9464252122377665,8.206458466038773,0.7507762908935476,-0.19944543215643762,-2.17993068695068,-3.7629358553207517,-0.5969255185806084,-2.9714332711357123,-1.3884281027656478,3.7058826065063464,6.478403117233745,-37.979314474958976,0.7915025841850356,9,1.7562789916992152,1.7562789916992152,2.3646082878112757,2.5539789199829066,-7.728969573974613,4,-0.21721045591047816,-1.1608364962269093,31.00302314758301,-1.2941284772203039,33.21512985229492,-2.278200185697843,32.96710586547852,-0.21721045591047816
7186,2008-09-08,31.1370906829834,31.639841079711914,30.83543968200684,31.190717697143555,3076220.0,0.01707903462988747,-1.4489750885546873,0.16666765464299843,36.749391913734115,43.64976191068788,1.2600504025133077,1.7036802382544778,1.3095662554984813,2.462724797422837,7.896473637391793,1.0256118774414027,-0.25030252451494306,-1.5518265724182143,-3.2824728498358837,0.1788197049994551,-2.4171497111270455,-0.6865034337093796,3.0243285919189447,19.435209351701143,-21.07202703853802,0.8653231387088341,9,1.2334175109863281,1.2334175109863281,1.8819670677185059,2.0311174392700195,-8.044027328491207,0,-0.24413348203956886,1.2857084788674358,30.61422920227051,-1.1608364962269093,31.00302314758301,-1.2941284772203039,33.21512985229492,-0.24413348203956886
7187,2008-09-09,29.90367317199707,31.458850860595703,29.90367317199707,31.37841033935547,2963590.0,-0.03961248414452534,-1.1090913323684957,27.499893299189075,34.563233022021365,43.03256680387162,2.319100631589677,2.8097920862213357,2.523668594199094,3.7184675344824996,7.424992030898488,1.5551776885986328,-0.3482260287888863,-2.6129678726196275,-4.713340343261997,-0.5125954019772578,-3.6631541079408123,-1.5627816372984427,4.105401270385741,0.0,-40.85635935968095,1.0501862353211842,9,2.24227237701416,2.24227237701416,3.113708972930908,3.247775077819824,-9.277444839477539,1,-0.2737054153819424,-1.4489750885546873,31.1370906829834,1.2857084788674358,30.61422920227051,-1.1608364962269093,31.00302314758301,-0.2737054153819424
7188,2008-09-10,30.58071136474609,30.875659942626953,30.077959060668945,30.198619842529297,1796712.0,0.022640636448067575,-1.5591406402976307,-0.25909126770108415,37.25628969903204,41.931307144290344,1.5414449758221345,2.005385658628118,1.82527582910161,3.060639862633,7.76726632649796,0.9719867706298828,-0.5711332361797048,-1.7897964477539112,-4.004674885999872,0.42508199049204975,-2.8972356668768917,-0.6823572286309307,3.1820390014135747,21.48934895015095,-17.865568229759997,1.1074392191229798,9,1.5652341842651403,1.5652341842651403,2.2959003448486364,2.5707368850708043,-8.995903015136719,2,-0.27224903480923823,-1.1090913323684957,29.90367317199707,-1.4489750885546873,31.1370906829834,1.2857084788674358,30.61422920227051,-0.27224903480923823
7189,2008-09-11,30.7549991607666,30.79521942138672,29.82323265075684,30.31928062438965,1703923.0,0.005699272130779587,2.766229639045719,1.140351227499187,39.53316886516759,40.55217911902309,1.2823817122359884,1.7536488724713877,1.63186663168851,2.9060218700764366,8.19535351445808,0.9719867706298793,-0.6617173198940094,-1.5092604637145968,-3.8229069819528334,0.8043860545236399,-2.6660837228337186,-0.35243720459547845,2.776206573743309,51.29154390997296,10.789578952875587,1.1568232591191185,9,1.3507261276245117,1.3507261276245117,2.0160341262817383,2.396449089050293,-9.907560348510742,3,-0.31669572910798904,-1.5591406402976307,30.58071136474609,-1.1090913323684957,29.90367317199707,-1.4489750885546873,31.1370906829834,-0.31669572910798904
7190,2008-09-12,31.23093605041504,31.351598739624023,30.22543334960937,30.5136775970459,2758469.0,0.015475106572448771,1.3496440325205914,1.6461508829374634,38.180450569444666,39.4459005007556,0.5054564668521628,1.2065284915153711,1.167876817292921,2.4596792080881897,8.544167515927088,1.126165390014652,-0.6424016943090862,-0.9488613128662138,-3.2849132197548556,1.387190594022428,-2.1168872663105347,0.21916464057810714,2.0036318373946287,77.49074468777623,39.2896442860953,1.168025953444321,9,0.8747892379760742,0.8747892379760742,1.5400972366333008,1.9205121994018555,-10.122066497802734,4,-0.29598622939225927,2.766229639045719,30.7549991607666,-1.5591406402976307,30.58071136474609,-1.1090913323684957,29.90367317199707,-0.29598622939225927
7191,2008-09-15,30.29246711730957,31.130386352539066,30.00422286987305,30.00422286987305,2167869.0,-0.030049337349048133,-6.81395287282564,0.4018694322563439,37.5366387838855,38.51001830554757,1.1215552887419271,1.984345766720935,2.111956116094646,3.421729393723865,8.515742564070106,1.2267131805419886,-0.7066375021181557,-1.7207518577575698,-4.09795207695106,0.656448361435924,-2.9093519673543184,-0.5321517481608247,2.669193951535874,28.688508340767278,-9.053859963262262,1.1886001095967462,9,1.3038034439086985,1.813258171081543,2.4785661697387695,2.858981132507324,-9.961187362670898,0,-0.24452308424826452,1.3496440325205914,31.23093605041504,2.766229639045719,30.7549991607666,-1.5591406402976307,30.58071136474609,-0.24452308424826452
7192,2008-09-16,31.15719985961914,31.23764038085937,29.47465705871582,30.42653465270996,3526890.0,0.02854613125305505,2.954889212647132,2.5348821820636482,44.329180199868325,37.58252093573968,-0.03007438785371619,0.9975933021750905,1.2606205815839786,2.566151553809121,8.495824537519713,1.7629833221435511,-0.9004027063445577,-0.7460841178894029,-3.06447271506827,1.572304479289464,-1.9052784164788363,0.4131101807000306,1.5533869357792156,89.64278528298128,48.183405359362425,1.1591942985894337,9,0.10725307464599254,0.7742376327514648,1.6138334274291992,1.994248390197754,-12.374395370483395,1,-0.25882096406161204,-6.81395287282564,30.29246711730957,1.3496440325205914,31.23093605041504,2.766229639045719,30.7549991607666,-0.25882096406161204
7193,2008-09-17,30.191917419433594,31.26445388793945,30.15839958190918,30.84214210510254,3170949.0,-0.03098103952006892,-2.0841082725481286,-0.8899078258009444,40.69839915191837,37.81203757988094,0.5154744957155941,1.8647241629199272,2.2095589218812677,3.5361390761509313,9.301510962613609,1.1060543060302699,-1.0790960877327933,-1.588359928131105,-3.998706455207511,0.8219865989452977,-2.7935331916693045,-0.38318666459290185,2.1950764022965075,38.21431257100699,-5.96922249238451,1.205173263538202,9,0.36533164978027344,1.7395200729370117,2.579115867614746,2.959530830383301,-11.911865234375,2,-0.3168294664437883,2.954889212647132,31.15719985961914,-6.81395287282564,30.29246711730957,1.3496440325205914,31.23093605041504,-0.3168294664437883
7194,2008-09-18,29.24674415588379,30.78181266784668,27.617828369140625,30.533788681030273,5185760.0,-0.03130550638501106,2.5488728721276264,1.9793842859447646,29.136447554776964,37.55368886220543,1.3246181905704901,2.654571279060079,3.1566740575880843,4.4752173921257,10.718661429680704,3.1639842987060547,-1.2760100308223414,-2.3485204696655266,-4.942820583092342,0.24577964376128847,-3.645670526378936,-1.0513704129521209,2.8490159895448812,43.62656577973417,6.034344192341997,1.2971500567134073,9,0.38209056854248047,1.7562789916992188,3.385194778442383,3.9047040939331055,-11.637027740478516,3,-0.26197568404321026,-2.0841082725481286,30.191917419433594,2.954889212647132,31.15719985961914,-6.81395287282564,30.29246711730957,-0.26197568404321026
7195,2008-09-19,30.97620964050293,31.61302947998047,28.154096603393555,28.59651756286621,3701728.0,0.05913360733082529,-1.1190974762146257,-1.8489586266379363,40.76877887105125,38.00028741301845,-0.3890090085327671,0.8337539070422579,1.4460455091297462,2.7331686633677634,11.825434650968509,3.458932876586914,-1.5295464987232634,-0.5339222908020034,-3.089966031025213,2.02212144942121,-1.8119441609136118,0.7440995793096015,-3.3583812713623047,84.06038089672859,48.41777068270382,1.2780218701116064,9,-1.3607807159423828,0.026813507080078125,1.6339435577392578,2.1484251022338867,-13.420120239257816,4,-0.3269854816259766,2.5488728721276264,29.24674415588379,-2.0841082725481286,30.191917419433594,2.954889212647132,31.15719985961914,-0.3269854816259766
7196,2008-09-22,30.118179321289066,30.83543968200684,29.99081611633301,30.64774513244629,1766279.0,-0.027699654966563347,-1.1538491469984022,-0.22253543478748597,38.356158617012284,38.421723590239665,0.34563658711181233,1.5144310922658732,2.32305535521645,3.579064344734217,12.883779072242888,0.9853935241699183,-1.5135545294935184,-1.2300665855407686,-3.7026526774640196,1.2425195063824823,-2.466359631502396,0.006226460420858615,-2.500350952148441,62.583857052012945,26.72184879349939,1.2362930459616255,9,-0.5027503967285192,0.8848438262939418,2.4919738769531214,3.0064554214477504,-10.577896118164066,0,-0.29913195192076303,-1.1190974762146257,30.97620964050293,2.5488728721276264,29.24674415588379,-2.0841082725481286,30.191917419433594,-0.29913195192076303
7197,2008-09-23,28.583112716674805,30.56730461120605,28.495967864990234,30.14499473571777,2573338.0,-0.05096810760832404,-1.3860966279741658,2.949363395703159,32.87059823626856,37.9344245388215,1.8703719288640173,2.883191417798205,3.862680636409536,5.076891739222582,14.553639422476067,2.0713367462158168,-1.4406071464014474,-2.565708351135253,-5.256586790032436,0.12517008776192995,-3.911147570583843,-1.2202691316866634,-0.8853803253173815,24.161095292929176,-9.206499293551573,1.3454392194485914,9,1.0323162078857422,2.419910430908203,4.107480525970459,4.541522026062012,-8.95568656921387,1,-0.28869609282344477,-1.1538491469984022,30.118179321289066,-1.1190974762146257,30.97620964050293,2.5488728721276264,29.24674415588379,-0.28869609282344477
7198,2008-09-24,28.18761444091797,28.58981513977051,27.70497131347656,28.583112716674805,2889746.0,-0.013836781167857581,3.3278898046952947,0.2532190465955779,37.972506210995384,37.76101757724681,2.112905125702092,3.1180916259826077,4.263206190940224,5.436112061073118,15.867593093998622,0.8848438262939524,-1.4723351475821502,-2.757759857177735,-5.699574444854413,0.18405473049893928,-4.228667151016076,-1.286852563339398,3.4254150390625,14.261761948138005,-22.291392251154026,1.4709072938383374,9,1.4278144836425781,2.815408706665039,4.52308988571167,4.937020301818848,-7.125667572021484,2,-0.33365043968140573,-1.3860966279741658,28.583112716674805,-1.1538491469984022,30.118179321289066,-1.1190974762146257,30.97620964050293,-0.33365043968140573
7199,2008-09-25,28.25464630126953,28.62333106994629,27.97980880737305,28.43563842773437,2847827.0,0.002378060778859492,1.3132580510246632,0.4576306334546943,39.63485147041547,37.92261767735467,1.8482641215510505,2.8920719128925434,4.163834111897174,5.329612748899976,17.2403422181688,0.6435222625732386,-1.3825169152818297,-2.4956602096557603,-5.611702431332702,0.6203820120211851,-4.053681320494235,-0.9376390988172894,3.2802220153808577,14.065169052606585,-25.20613362613728,1.5580211108384723,9,1.3607826232910156,2.7483768463134766,4.456058025360107,4.6655378341674805,-6.9580841064453125,3,-0.3530249152601411,3.3278898046952947,28.18761444091797,-1.3860966279741658,28.583112716674805,-1.1538491469984022,30.118179321289066,-0.3530249152601411
7200,2008-09-26,28.10717391967773,28.22783470153809,27.30947494506836,28.167503356933594,2811427.0,-0.005219402855705657,9.148063061163912,0.33332630780258066,36.23628804875313,37.77813426233997,1.6830199026691908,2.756952632746927,4.245683159140061,5.434325794909366,18.835378837641002,0.9451713562011719,-1.373755104971341,-2.3739929199218786,-5.422818440245781,0.6748326004020271,-3.8984056800838296,-0.8495801597599275,3.3510964569091826,22.6235664314101,-18.365518164432384,1.5244127601619528,9,1.3540782928466832,2.741672515869144,4.660508632659916,4.474490165710453,-6.515663146972653,4,-0.3734796509343554,1.3132580510246632,28.25464630126953,3.3278898046952947,28.18761444091797,-1.3860966279741658,28.583112716674805,-0.3734796509343554
7201,2008-09-29,26.049243927001953,27.89936828613281,25.251543045043945,27.62453269958496,3908191.0,-0.07321725046270222,1.492117789300879,26.111444830855245,33.71103884222471,36.59834077815735,3.4372101164871367,4.4896691811873914,6.213371819694757,7.4333494504679365,20.665023152924753,2.8556308746337855,-1.4680943454123252,-4.079326438903809,-7.464864470012088,-0.6937884077955303,-5.772095454457947,-2.3865574233496716,5.24307463232422,15.006332997247936,-29.880093927117798,1.692769015554139,9,2.383042335510254,3.770636558532715,7.120640277862549,6.5324201583862305,-4.048828125,0,-0.32604226631518707,9.148063061163912,28.10717391967773,1.3132580510246632,28.25464630126953,3.3278898046952947,28.18761444091797,-0.32604226631518707
7202,2008-09-30,27.182109832763672,27.19551658630371,26.049243927001953,26.592214584350586,2663591.0,0.043489396810761916,2.717387337512719,-0.37446800782172285,36.170202857660016,36.09520785657308,1.878750273767622,3.057967847634778,4.992059472851182,6.24424867534016,21.884486197638875,1.1462726593017578,-1.5784404163692969,-2.6572107315063462,-6.0099757741001625,0.69555431108747,-4.333593252803254,-0.9808282102094381,3.747762195705569,57.25646966717729,9.021732936180875,1.6763825212969083,9,1.2501764297485352,2.637770652770996,5.98777437210083,5.342576026916504,-5.932470321655273,1,-0.2811344180659471,1.492117789300879,26.049243927001953,9.148063061163912,28.10717391967773,1.3132580510246632,28.25464630126953,-0.2811344180659471
7203,2008-10-01,26.619028091430664,27.14859390258789,26.06265068054199,27.14859390258789,3072043.0,-0.020715159522102455,3.1012588017072296,-0.8977285587260528,33.685866792338246,36.600698882968786,2.102857290109803,3.269160446011373,5.434556879089811,6.747036309777414,23.270520093828548,1.1194591522216832,-1.641055551482907,-2.890487384796142,-6.141193417774957,0.36021864818267346,-4.515840401285551,-1.2651343683067324,3.970144198033058,40.5566730852342,-6.9901979617656025,1.6253530164894079,10,1.813258171081543,3.200852394104004,6.550856113433838,5.905657768249512,-6.455331802368164,2,-0.2626542907560364,2.717387337512719,27.182109832763672,1.492117789300879,26.049243927001953,9.148063061163912,28.10717391967773,-0.2626542907560364
7204,2008-10-02,24.55439376831055,26.43133354187012,24.50747108459473,26.337486267089844,2603621.0,-0.07756234810784735,-1.0500012194428037,3.367083866087983,26.597733415217817,35.02613827676507,3.8351957661851017,5.086706918671645,7.3771973881676125,8.726342738048377,25.617243405557733,2.111557006835934,-1.9174651214073855,-4.632690238952634,-8.483516563626775,-0.7818639142784924,-6.558103401289703,-2.707277076615565,5.714520766487986,1.2612391837755865,-40.74238744790118,1.92541316233707,10,3.1170616149902344,4.893450736999508,8.568566322326657,7.970292091369625,-3.881242752075199,3,-0.14223307373694372,3.1012588017072296,26.619028091430664,2.717387337512719,27.182109832763672,1.492117789300879,26.049243927001953,-0.14223307373694372
7205,2008-10-03,23.96449851989746,25.372203826904297,23.910871505737305,24.963298797607425,3154390.0,-0.02402402005845472,-1.6424241797165329,0.5601505689658524,27.26395668027581,33.79367139490546,3.7167378600003644,5.4313456365764665,7.854529802838343,9.225008152353936,27.633411752403976,1.4613323211669922,-2.1159887987728645,-4.890098953247069,-9.32595313257221,-0.4542447739219284,-7.108026042909639,-2.6721718635844987,5.843500538884772,1.3445419944613453,-40.59419712914559,2.2179270896625694,10,3.2745895385742188,5.185046195983887,9.158461570739746,8.560187339782715,-3.4522285461425746,4,-0.1113286941038254,-1.0500012194428037,24.55439376831055,3.1012588017072296,26.619028091430664,2.717387337512719,27.182109832763672,-0.1113286941038254
7206,2008-10-06,23.535484313964844,23.763397216796875,22.134483337402344,23.38130760192871,3254638.0,-0.01790207316779069,4.340679200918025,-0.154361903452437,21.730468782056334,32.555879233326316,3.479730839433156,5.5460138775236985,8.143145504432361,9.552093344865881,30.440002603672774,1.8300151824951172,-2.138275372788293,-4.9390328407287605,-9.830675111589628,-0.047390569867896915,-7.384853976159192,-2.4932117052983287,5.682801989512896,27.682113664568885,-7.882726228661806,2.445821135430432,10,1.8434228897094727,4.725866317749023,9.481897354125977,8.989201545715332,-3.465635299682617,0,-0.08259755844949002,-1.6424241797165329,23.96449851989746,-1.0500012194428037,24.55439376831055,3.1012588017072296,26.619028091430664,-0.08259755844949002
7207,2008-10-07,21.718875885009766,24.12537956237793,21.658544540405273,23.9712028503418,4329324.0,-0.07718593782568517,-1.0790946283748484,-14.608736530872315,20.439650177123312,30.607784118451644,4.716210503259202,7.081046897622979,9.811559194992729,11.2510001335649,32.71082903897879,2.4668350219726562,-2.5010782048062516,-6.346401405334472,-12.038601723872915,-0.6542010867960251,-9.192501564603695,-3.5003012460652485,6.649354062538926,1.09892171498631,-32.72087048297554,2.8461001592692234,10,3.4220619201660156,6.304505348205566,11.243202209472656,10.80580997467041,-2.641124725341797,1,0.012962913848893365,4.340679200918025,23.535484313964844,-1.6424241797165329,23.96449851989746,-1.0500012194428037,24.55439376831055,0.012962913848893365
7208,2008-10-08,22.255142211914066,23.29416275024414,20.84743881225586,21.108869552612305,4434644.0,0.024691256110286552,-1.931728348647651,-0.508928178255318,24.89164800922356,28.969650400541433,3.6318540797255032,6.2073218065872915,9.10412571283359,10.60120335440826,35.16146856228455,2.4467239379882812,-2.790793180639774,-5.393856620788572,-11.513195115761402,0.7254818741842612,-8.45352586827499,-2.3341873733021536,5.173731778634547,25.210063366568008,-7.064822310505377,3.0596692474864167,10,2.2824945449829066,4.853231430053711,10.896306037902828,10.26954364776611,-1.3540763854980504,2,-0.045180690881740704,-1.0790946283748484,21.718875885009766,4.340679200918025,23.535484313964844,-1.6424241797165329,23.96449851989746,-0.045180690881740704
7209,2008-10-09,21.01502227783203,22.8919620513916,20.91447257995605,22.45624351501465,3409039.0,-0.055722849230689264,-1.4081649244119612,-1.257311011902282,12.924123150955907,26.37940985634174,4.1762099397458705,7.04134689842985,10.139363733460996,11.724031424057458,37.55167125866961,1.9774894714355504,-2.9249384667824643,-6.146977710723878,-12.756205575251073,0.46225015380332124,-9.451591642987477,-2.842363778460278,5.360822084189742,3.7036943362503587,-21.111023125996333,3.3046139322635995,10,3.3583812713623047,5.9358215332031214,12.136425971984863,11.479496955871582,-1.4345188140869105,3,-0.04051035385613477,-1.931728348647651,22.255142211914066,-1.0790946283748484,21.718875885009766,4.340679200918025,23.535484313964844,-0.04051035385613477
7210,2008-10-10,21.987009048461914,22.838335037231445,19.278852462768555,20.143585205078125,5648215.0,0.046251998107810444,1.007561459042097,-1.2790706907618297,19.990082752140466,24.854859179665713,2.5085852657348013,5.629971606723366,8.99268832077432,10.64049848024073,40.76244416707401,3.5594825744628906,-3.153360247467333,-4.712794589996339,-11.41614446455575,1.9905552845630723,-8.064469527276042,-1.361119652716635,3.5042904255973113,55.878292435662516,34.360557541644944,3.3516749372797046,10,1.2501754760742188,3.4723377227783203,10.708610534667969,10.5075101852417,-2.7952995300293004,4,-0.059756105495325285,-1.4081649244119612,21.01502227783203,-1.931728348647651,22.255142211914066,-1.0790946283748484,21.718875885009766,-0.059756105495325285
7211,2008-10-13,22.8852596282959,24.266149520874023,21.497663497924805,22.476354598999023,4050210.0,0.040853695828029,-1.3399408036007918,0.22181823825512037,27.933525998751364,23.9396728620092,1.2452794778856529,4.372520034249838,7.949708069151505,9.639180942879506,43.47849730477521,2.7684860229492188,-3.4303264863347955,-3.4441836357116706,-10.130240640876949,3.2418733694536073,-6.787212138294308,-0.10115513312903346,1.487799383731005,72.31185797657929,49.0164251972683,3.343028502582638,10,0.3284635543823242,2.574087142944336,9.485248565673828,9.4953031539917,-3.814210891723633,0,-0.10369074649286436,1.007561459042097,21.987009048461914,-1.4081649244119612,21.01502227783203,-1.931728348647651,22.255142211914066,-0.10369074649286436
7212,2008-10-14,23.09306335449219,24.802419662475586,22.32217788696289,24.802419662475586,4840262.0,0.00908024333441948,1.9019599529120337,-4.180325957160973,29.97891011403054,23.52778878664168,0.4430365165234562,3.7203387360331526,7.613677395659575,9.331790335033222,45.75703251995681,2.4802417755126953,-3.688228911085872,-2.8331730842590304,-9.26101315868031,3.594666990162249,-6.047093121469672,0.3807469529516112,-3.8142108917236364,69.05339889638604,42.77225683266589,3.2139200372106402,10,-0.23797035217285512,2.3528776168823207,9.277444839477536,9.284148216247555,-5.322465896606449,1,-0.13091439164227958,-1.3399408036007918,22.8852596282959,1.007561459042097,21.987009048461914,-1.4081649244119612,21.01502227783203,-0.13091439164227958
7213,2008-10-15,20.62622833251953,23.46174621582031,20.62622833251953,22.50316619873047,2901233.0,-0.10682147206307291,-2.0214296747339544,1.0980378154307957,24.778361705423023,23.325636374442258,2.2019548733478516,5.7274409634142245,9.902176007177822,11.688927566004146,48.34844472979852,2.8355178833007777,-3.8335255819662635,-4.821723651885986,-11.336084943320856,1.6926376395488845,-8.078904297603422,-1.5645430061685488,-1.2369045257568345,24.393219472779133,-3.2913406792034863,3.257180645717435,10,1.6992998123168945,4.8197126388549805,11.5197172164917,11.750983238220215,-4.558282852172852,2,-0.07507321008418277,1.9019599529120337,23.09306335449219,-1.3399408036007918,22.8852596282959,1.007561459042097,21.987009048461914,-0.07507321008418277
7214,2008-10-16,21.58480834960937,21.6384334564209,19.540283203125,20.62622833251953,3397104.0,0.046473839115730664,2.9371190511129166,-0.5107148373669772,29.533017841406064,23.57775428123451,0.8692517231074,4.39052077852979,8.740522269666169,10.621256963010314,49.5702974351842,2.0981502532958984,-4.1031249028355,-3.480046844482427,-9.954825169221017,2.9947314802561635,-6.717436006851724,-0.24265768211312988,-2.087222625732416,41.747584549403584,12.86835894179167,3.237389162369295,10,0.45582771301269887,3.8611326217651403,10.561137199401859,10.792403221130375,-4.511360168457024,3,-0.03167702543931694,-2.0214296747339544,20.62622833251953,1.9019599529120337,23.09306335449219,-1.3399408036007918,22.8852596282959,-0.03167702543931694
7215,2008-10-17,20.84743881225586,21.913272857666016,20.532381057739254,21.008319854736328,2412523.0,-0.03416150495340653,-2.491524197632058,-0.16783266875194064,32.201826671873604,24.741238491214204,1.24935040041564,4.564168316311232,9.298151822281874,11.234721661780895,51.626840201773526,1.3808917999267614,-4.34314910263015,-3.7109778404235847,-9.812676875696923,2.3907211948497533,-6.761827358060252,-0.6601283227869175,-1.3071556091308594,24.840777490825065,-5.55396148667576,3.0508495176366686,10,1.193197250366211,4.598502159118652,11.258286476135254,11.48955249786377,-2.339471817016605,4,-0.06077175042556926,2.9371190511129166,21.58480834960937,-2.0214296747339544,20.62622833251953,1.9019599529120337,23.09306335449219,-0.06077175042556926
7216,2008-10-20,21.108869552612305,21.61832427978516,20.498863220214844,20.619524002075195,2576620.0,0.012540185041951313,-2.0642163516759,-3.0416607388438375,27.902434813047762,25.5704367840947,0.678899013888735,3.7873553185872524,8.831893618584772,10.845045975137424,53.79749178245219,1.119461059570316,-4.292963962699702,-2.999081611633301,-8.688887897207017,2.690724673940416,-5.843984754420159,-0.15417846884644248,-1.5685863494873047,29.808925739658378,2.695853597929812,2.844903142786859,10,0.9317665100097656,4.337071418762207,10.996855735778809,11.228121757507324,-2.7349700927734375,0,-0.09082248717304875,-2.491524197632058,20.84743881225586,2.9371190511129166,21.58480834960937,-2.0214296747339544,20.62622833251953,-0.09082248717304875
7217,2008-10-21,20.331279754638672,21.189308166503906,20.31117057800293,20.981504440307614,3127687.0,-0.036837112287588236,-1.5436930752422022,-1.3287638662602537,27.47357753993522,25.857317843062663,1.384560251418474,4.126614791718204,9.38793954634292,11.486426535782364,55.316111112009935,0.8781375885009766,-4.254524683193246,-3.3640797615051277,-8.881660135070256,2.15350061206,-6.122869948287693,-0.605289574722562,-0.6857538223266602,20.17095530298021,-5.025066985313462,2.758790186782564,10,1.7093563079833984,5.11466121673584,11.51971817016602,12.005711555480957,-0.777587890625,1,-0.06198483485914752,-2.0642163516759,21.108869552612305,-2.491524197632058,20.84743881225586,2.9371190511129166,21.58480834960937,-0.06198483485914752
7218,2008-10-22,18.782804489135746,20.331279754638672,18.23983383178711,20.331279754638672,3302674.0,-0.07616221330827122,1.7012971655989368,2.3814464440240024,28.52867410699905,27.59115683817857,2.669402263947788,5.201038999032427,10.687339370909388,12.89890173463586,56.73199424021564,2.0914459228515625,-4.156705042703663,-4.44231452941894,-9.950927167286181,1.0662981084483008,-7.196620848352559,-1.6880082104853216,6.01961517333984,14.780990061995796,-12.887320497732459,2.75430631893362,10,2.738322257995602,6.143627166748043,12.815140724182125,13.379899024963375,1.2133083343505824,2,-0.05389009036618997,-1.5436930752422022,20.331279754638672,-2.0642163516759,21.108869552612305,-2.491524197632058,20.84743881225586,-0.05389009036618997
7219,2008-10-23,18.280052185058594,19.1447868347168,17.549386978149414,18.668846130371094,3982483.0,-0.02676662605778346,1.3799943092900766,0.25108179250523865,28.714853787269888,28.560575842081835,3.065802225158496,5.183990682977154,10.950136354200808,13.258780980872288,58.30886508263009,1.5953998565673864,-3.8891792173628943,-4.4463371276855455,-9.842647320924296,0.9499730655532055,-7.144492224304919,-1.7481820310661718,6.391115760803224,16.74345358889443,-13.665792320150597,2.6981550966193755,10,2.8958511352539062,6.301156044006348,12.964291095733643,13.882651329040527,-0.04692268371582031,3,-0.12101205632881096,1.7012971655989368,18.782804489135746,-1.5436930752422022,20.331279754638672,-2.0642163516759,21.108869552612305,-0.12101205632881096
7220,2008-10-24,17.609716415405273,18.266645431518555,16.986305236816403,17.173999786376953,3064137.0,-0.036670342232459685,-2.157024171493186,-1.1206877943485087,28.205121010053773,28.590753065559877,3.408345022607289,5.299255452742862,11.3664835278523,13.777149109582894,59.71583728852606,1.293746948242191,-3.774401504843688,-4.591800022125245,-9.824057166785881,0.6404571225353912,-7.207928594455563,-1.9756714497949268,6.776580291748047,13.458735225520869,-16.581016357503266,2.616128572330318,10,3.2846460342407227,6.689950942993164,12.706212520599365,13.62457275390625,1.5082550048828125,4,-0.03045297389251478,1.3799943092900766,18.280052185058594,1.7012971655989368,18.782804489135746,-1.5436930752422022,20.331279754638672,-0.03045297389251478
7221,2008-10-27,17.556089401245114,18.360492706298828,16.899160385131836,17.428726196289062,2938826.0,-0.003045308220480214,-1.4632763457194988,0.2923074229231974,32.40792104171594,28.860643168636035,2.9351993498360365,4.9370999541931475,11.137571323725606,13.673742793953895,60.417266830551,1.4613323211669922,-3.3861478280150905,-4.220769309997561,-9.516383130760172,1.0748445107650504,-6.868576220378866,-1.5729623996162552,6.386207817687993,15.312503195476857,-17.62847657576227,2.6478069103813064,10,2.6243638992309606,6.311210632324222,12.753136634826664,13.67819976806641,1.4948501586914098,0,0.054219226858495784,-2.157024171493186,17.609716415405273,1.3799943092900766,18.280052185058594,1.7012971655989368,18.782804489135746,0.054219226858495784
7222,2008-10-28,19.540283203125,19.982704162597656,17.62982749938965,17.851037979125977,3618486.0,0.11302026075004856,-1.2075470178694299,13.263212280045297,39.7778921732256,30.527257665058542,0.4403532231851699,2.4780988935708805,8.896713579525574,11.564401274764155,60.651566343868836,2.4266147613525426,-3.133033086675777,-1.8544841766357436,-6.580056308269125,2.8710879549976376,-4.217270242452432,0.5083018891809452,3.838563069104005,76.9531165337256,41.25652826983842,2.36278606581669,10,-0.13406658172607422,4.192949295043945,10.768942832946777,11.694005966186523,-0.9652824401855469,1,-0.059691240457538375,-1.4632763457194988,17.556089401245114,-2.157024171493186,17.609716415405273,1.3799943092900766,18.280052185058594,-0.059691240457538375
7223,2008-10-29,19.627426147460934,20.91447257995605,19.07775115966797,19.07775115966797,3042655.0,0.004459656159026215,-5.6829361389093105,0.325396798513182,44.27860211346471,32.165655917509504,0.21973848896343284,1.9397585833003497,8.571318101084625,11.349313223964497,60.64203226309539,1.8367214202880824,-3.1049535111725746,-1.4177611351013226,-5.507771353188577,2.672249082985932,-3.4627662441449516,0.6272439739423064,3.2330452538002987,67.94654138838482,27.038027593380832,2.045005109043628,10,-0.22120952606200817,3.1338195800781286,10.681799888610843,11.60686302185059,-1.3875923156738246,2,-0.0037566965170724442,-1.2075470178694299,19.540283203125,-1.4632763457194988,17.556089401245114,-2.157024171493186,17.609716415405273,-0.0037566965170724442
7224,2008-10-30,21.061946868896484,21.128978729248047,20.08995819091797,20.203916549682614,2735495.0,0.07308756179531595,1.0946009078272705,1.5609775563174204,46.32588372526765,33.734995590108845,-1.4491427146047293,0.24261618373746785,6.900793321544086,9.794853429184698,60.08838752129579,1.501552581787113,-3.1133255298802425,0.19138193130493164,-3.5512533204403702,3.9340171830502335,-1.6799356945677175,2.062699557177581,1.3216196510743963,98.41525439396693,56.94655110002129,1.8713176258726505,10,-1.8032045364379883,1.6992988586425781,9.247279167175293,10.172342300415039,-1.622213363647461,3,-0.050604725766550174,-5.6829361389093105,19.627426147460934,-1.2075470178694299,19.540283203125,-1.4632763457194988,17.556089401245114,-0.050604725766550174
7225,2008-10-31,21.29656219482422,21.68535804748535,20.69996452331543,21.11557388305664,2691189.0,0.01113929910601974,1.0559442229173133,0.21093463449333588,43.338946754918254,35.45016358365001,-1.8029495320891051,-0.21304540873130406,6.436678412923548,9.463993039558716,59.192087383549286,0.9853935241699219,-2.777894257866066,0.5593940734863274,-2.898257028234511,4.017045175207166,-1.1694314773740935,2.2882196243467483,0.648251834359538,91.87672803989565,52.06600793284914,1.7288255508604198,10,-2.004302978515625,1.2669353485107422,9.012663841247559,9.937726974487305,-1.9104557037353516,4,-0.14384634784979344,1.0946009078272705,21.061946868896484,-5.6829361389093105,19.627426147460934,-1.2075470178694299,19.540283203125,-0.14384634784979344
7226,2008-11-03,21.591510772705078,21.718875885009766,20.59271049499512,20.89436149597168,2436242.0,0.013849586387822743,1.3661931755563896,3.8519022025503213,43.7499980152322,37.258654747571896,-2.2598869474589307,-0.6968255099626859,5.889099554007295,9.06197781969177,57.83769359128173,1.1261653900146449,-2.569541250349552,0.9515413284301744,-2.276568567188882,4.1796512240492305,-0.6625136193793537,2.5655962762397024,-4.692350387573242,96.88521386167524,58.26300552412137,1.614054947809529,11,-2.2824926376342773,0.8077535629272461,8.563538551330566,9.488601684570312,-1.9238624572753906,0,-0.11456073539531653,1.0559442229173133,21.29656219482422,1.0946009078272705,21.061946868896484,-5.6829361389093105,19.627426147460934,-0.11456073539531653
7227,2008-11-04,22.000415802001953,22.154592514038086,21.511070251464844,22.154592514038086,2745341.0,0.01893823149299001,7.347852980837034,-0.22115308325148356,56.90235212831225,40.411285638828915,-2.6900090142644544,-1.142113564986463,5.2523909559640884,8.539162379659263,56.18947734235707,0.6435222625732422,-2.3749141214029947,1.3463693618774428,-1.9039296062199327,4.596668329974818,-0.2787801221712449,2.9715188459261306,-5.004861106872557,94.98912377080633,52.31293573538622,1.625149484048688,11,-2.473539352416992,0.04692268371582031,7.125667572021484,8.05073070526123,-2.862333297729492,1,-0.1340645680795287,1.3661931755563896,21.591510772705078,1.0559442229173133,21.29656219482422,1.0946009078272705,21.061946868896484,-0.1340645680795287
7228,2008-11-05,21.2496395111084,22.315473556518555,21.1759033203125,21.631731033325195,1896662.0,-0.034125550064614596,-3.3038063131203987,2.478270013484592,48.280600516353125,42.58525749761594,-1.7349632917445028,-0.49595739899780256,5.772099644433659,9.17082720799273,54.34110824808087,1.1395702362060547,-2.16025551957404,0.6458682060241685,-2.5304181961580348,3.8221546082063718,-0.9422749950669349,2.234011407115272,-4.047723303222654,52.10843915595584,8.930004698575097,1.5881432010911019,11,-1.6423225402832031,0.7742376327514648,7.876443862915039,8.801506996154785,-1.3875942230224645,2,-0.12586748809412784,7.347852980837034,22.000415802001953,1.3661931755563896,21.591510772705078,1.0559442229173133,21.29656219482422,-0.12586748809412784
7229,2008-11-06,20.1636962890625,21.28985977172852,20.083255767822266,21.08875846862793,3270750.0,-0.051104077388146485,-1.2222230028436152,2.421048690634266,46.61354566618716,44.6306380149641,-0.39529560301468436,0.5511965921768294,6.612833847268028,10.126495837400832,52.55470776252446,1.2066040039062536,-1.8957999881787728,-0.3975087165832534,-3.5734073818249463,2.7783899486584396,-1.985458049204098,1.1904406160375913,-2.654966640258788,3.6036143806207677,-40.16379547816919,1.587949332620846,11,-0.5563793182373047,1.5015506744384766,8.962387084960938,9.887450218200684,-0.5697860717773402,3,-0.0954121917775047,-3.3038063131203987,21.2496395111084,7.347852980837034,22.000415802001953,1.3661931755563896,21.591510772705078,-0.0954121917775047
7230,2008-11-07,20.67315101623535,20.760295867919922,19.875452041625977,20.34468650817871,1798502.0,0.025265939333216192,2.5199857353142026,-0.3550728970575197,47.893712134818955,46.351281469753324,-0.4743908655410962,-0.0650722323821995,5.816030062397779,9.493758058817377,50.397947233676945,0.8848438262939453,-1.5200466445952898,0.1776389122009263,-2.9276496893805977,3.2829275137824503,-1.375005388589834,1.7302832129916865,-2.8760167329687505,32.69229265974295,-12.31033253596096,1.5526443007907613,11,-0.70050048828125,0.46253108978271484,7.886498928070068,9.005959510803223,0.10054969787597656,4,-0.05966277274411058,-1.2222230028436152,20.1636962890625,-3.3038063131203987,21.2496395111084,7.347852980837034,22.000415802001953,-0.05966277274411058
7231,2008-11-10,20.512269973754886,21.450740814208984,20.217323303222656,21.082056045532227,1522521.0,-0.007782124861087647,-1.1271697976664703,-1.7346960106846183,50.930390575592845,47.590447958905244,0.16754178008370246,-0.09600721781837152,5.694301988849915,9.520713314976408,49.32165680353348,1.2334175109863281,-1.0895479883573884,0.1354073524475119,-2.7596416253124794,3.030456330207503,-1.3121171364324837,1.5829318413275075,-2.4440353340931686,26.09886545024771,-21.134151077626743,1.4475244888799965,11,0.18434238433837535,0.3385200500488246,7.682046413421627,8.868540763854977,0.49604988098144176,0,-0.05490194328111553,2.5199857353142026,20.67315101623535,-1.2222230028436152,20.1636962890625,-3.3038063131203987,21.2496395111084,-0.05490194328111553
7232,2008-11-11,20.069849014282227,20.73348045349121,19.412919998168945,20.190509796142575,1903524.0,-0.02156860064920807,1.1888913654132818,0.21176506032162115,57.46500712225811,49.05560407099339,0.7744199336557216,0.1141623355817174,5.847468132954585,9.838227267043344,48.79060497718175,1.3205604553222656,-0.5708419872414296,-0.15585289001464986,-2.754262746135815,2.4425569661065154,-1.4550578180752325,1.1433520380459328,-1.7467800396090993,22.63279567136776,-27.519402412552864,1.2992049280605822,11,0.7943477630615234,0.7809410095214844,6.750279903411865,8.211610794067383,0.6100044250488246,1,-0.020040046069421003,-1.1271697976664703,20.512269973754886,2.5199857353142026,20.67315101623535,-1.2222230028436152,20.1636962890625,-0.020040046069421003
7233,2008-11-12,19.07775115966797,19.90226554870605,19.02412414550781,19.84193420410156,2550961.0,-0.04943225302334142,-1.015386837796886,6.3333175258059455,54.37821595111755,49.95030765164338,1.8778194343895507,1.0374970859249544,6.5248233230450055,10.686393245867926,47.830734422912286,1.0457248687744176,-0.1451831341608667,-1.0705268859863288,-3.710631185022077,1.5695774130494193,-2.390579035504203,0.24952526353154525,-0.5151379100841176,2.209949962507394,-50.01321386020171,1.3200521495178736,11,1.5920476913452148,1.7730388641357422,7.504408359527588,8.965739250183105,2.2121086120605504,2,0.0031623928889499275,1.1888913654132818,20.069849014282227,-1.1271697976664703,20.512269973754886,2.5199857353142026,20.67315101623535,0.0031623928889499275
7234,2008-11-13,20.901065826416016,20.961395263671875,18.735881805419922,19.1514892578125,3246433.0,0.09557282991523097,1.3799286517048734,-2.289473158751246,66.03527246066253,52.47212161894829,0.03272527422355154,-0.8850450015345999,4.472777476986483,8.738991345720926,46.2606033773274,2.225513458251953,0.1124003223358443,0.7869749069213867,-1.7918012535763843,3.3657510674191577,-0.502413173327497,2.0763629871702705,1.414407730102539,79.75309266472198,21.691812396212633,1.2893880802488855,11,-0.37538814544677734,-0.05027580261230469,4.921939373016357,6.736871719360352,-0.3016510009765625,3,-0.04971136625084949,-1.015386837796886,19.07775115966797,1.1888913654132818,20.069849014282227,-1.1271697976664703,20.512269973754886,-0.04971136625084949
7235,2008-11-14,19.58050346374512,20.780405044555664,19.426326751708984,20.2374324798584,2593029.0,-0.06318158000353691,-1.8055587390285446,-0.3754788603722717,58.77906819010465,54.14201830504524,1.211687417336794,0.35387866584821737,5.557081577425169,9.931237198983414,44.84352869459215,1.4747390747070312,0.26460696106426695,-0.4702406883239725,-3.0353741511704833,2.0948927745225383,-1.7528074197472279,0.8123260430992829,2.663378257751461,31.111068957571185,-31.020983207549556,1.2825667314232552,11,0.9451742172241175,1.2702865600585902,6.081620216369625,8.057434082031246,0.7976989746093679,4,0.0006846991225155641,1.3799286517048734,20.901065826416016,-1.015386837796886,19.07775115966797,1.1888913654132818,20.069849014282227,0.0006846991225155641
7236,2008-11-17,19.191709518432614,20.21061897277832,19.057641983032227,19.205116271972656,2442060.0,-0.01985617714234933,-7.190449091857543,0.020408222519023,48.24561891916538,53.180159059584476,1.3681458711396886,0.6236545871957055,5.68337234016337,10.209878880130741,43.404987420795834,1.1529769897460938,0.27446360302685946,-0.7631766319274931,-3.304999724003462,1.778646460148476,-2.034088177965476,0.5077349141104897,2.9820122047424356,20.48191222221254,-38.132295266682064,1.2709115460379836,11,1.3339681625366246,1.6590805053710973,5.15655612945557,7.661934852600101,1.3406715393066406,0,0.08243096813023865,-1.8055587390285446,19.58050346374512,1.3799286517048734,20.901065826416016,-1.015386837796886,19.07775115966797,0.08243096813023865
7237,2008-11-18,19.071048736572266,19.707868576049805,18.43423080444336,19.09115982055664,3581340.0,-0.00628713047915086,1.0320841131449612,1.5000711338735533,47.209153073220925,53.06110934368089,1.150572312630974,0.679921061588523,5.574478420051641,10.226916080747877,41.94387480209604,1.2736377716064453,0.29873894370078347,-0.8208258628845222,-3.3857386783485524,1.744086952579508,-2.1032822706165355,0.4616305448474911,3.03391618824768,25.198911365005184,-30.90323154178665,1.2824564077320142,11,0.8714370727539062,1.7797412872314453,5.265486240386963,7.762486457824707,1.7897968292236328,1,0.10158178215175906,-7.190449091857543,19.191709518432614,-1.8055587390285446,19.58050346374512,1.3799286517048734,20.901065826416016,0.10158178215175906
7238,2008-11-19,17.770597457885742,19.546987533569336,17.723674774169922,19.01742172241211,2790542.0,-0.06818981465831331,-1.7200030729964704,61.99687025796661,33.26516358315568,51.57795577889962,2.1295702101933003,2.003365790234831,6.603704414772373,11.410420283485259,40.02702793555274,1.823312759399414,0.2526122414104961,-2.070666790008545,-4.764431378049206,0.6230977980321164,-3.4175490840288774,-0.7237844959882125,4.187538102119142,1.4492506029462184,-47.26401265254064,1.346882294020331,11,1.816610336303711,2.409855842590332,6.379919528961182,9.06293773651123,2.828817367553711,2,0.16371177099362644,1.0320841131449612,19.071048736572266,-7.190449091857543,19.191709518432614,-1.8055587390285446,19.58050346374512,0.16371177099362644
7239,2008-11-20,16.06794548034668,18.219722747802734,15.86684513092041,17.64993667602539,4857865.0,-0.09581287188425436,-1.3716230505398506,1.2688164969901865,26.868340885245317,49.24180341783589,3.5650444155687318,3.722657610527367,8.004135389582608,12.985358132834463,38.11849869043354,2.352877616882324,-0.068859467736754,-3.6627134323120103,-6.775458945019938,-0.5499679196040823,-5.2190861886659725,-2.106340675958048,5.636122432508106,4.09276274149443,-37.542928002540926,1.5563727563539638,11,2.5908474922180176,3.0232138633728027,7.817789077758789,10.765589714050293,5.423015594482422,3,0.32498954503977884,-1.7200030729964704,17.770597457885742,1.0320841131449612,19.071048736572266,-7.190449091857543,19.191709518432614,0.32498954503977884
7240,2008-11-21,17.073448181152347,17.133779525756836,15.679150581359865,16.088054656982422,4433451.0,0.06257817479126593,1.630298400391794,-0.6228818003928074,31.194198253848953,47.04889315986434,2.229702650232923,2.8194750482200206,6.6865213570008315,11.869535701142365,36.01806604887274,1.4546289443969709,-0.23364284413540304,-2.6303973197936976,-5.828147173139406,0.5673525335520111,-4.229272246466554,-1.0315223931208415,4.163641909147689,30.76922267477264,-3.7175880860219443,1.5988749266728544,11,1.2468247413635218,1.9238638877868617,6.669840335845944,9.760087013244625,4.994001388549801,4,0.20651754741490813,-1.3716230505398506,16.06794548034668,-1.7200030729964704,17.770597457885742,1.0320841131449612,19.071048736572266,0.20651754741490813
7241,2008-11-24,18.507966995239254,19.01742172241211,17.039932250976562,17.489057540893555,3054888.0,0.08402045087005305,-1.0629362558996522,1.0340127363877363,36.60668582788287,44.73130190493375,0.5374981011134174,1.5388210758922405,4.980379672965757,10.334059501670932,33.35940727156839,1.9774894714355469,-0.27711013436202947,-1.2434723854064984,-4.333135462954662,1.8461906921416649,-2.788303924180582,0.301359153367585,2.1733291441667646,70.21629256770807,41.59052632157895,1.5448315387740819,11,-0.18769407272338512,0.4893450736999547,5.235321521759037,8.325568199157718,4.839822769165043,0,0.10105029059087411,1.630298400391794,17.073448181152347,-1.3716230505398506,16.06794548034668,-1.7200030729964704,17.770597457885742,0.10105029059087411
7242,2008-11-25,18.373899459838867,19.16489601135254,17.67675018310547,19.16489601135254,2427888.0,-0.007243774285683124,2.762711292228304,-0.7763168239729568,38.4241786759004,42.95863109657629,0.45337302062497287,1.6664662839813502,4.807789000855095,10.364187759467981,31.966114466013167,1.4881458282470703,-0.3899207712151913,-1.3192207336425774,-4.469111021820957,1.8306695545358025,-2.894165877731769,0.2557244104466143,1.8071821237625372,69.6706948037106,42.197100922384756,1.5749451440891906,11,-0.05362653732299805,0.6234126091003418,5.369389057159424,8.459635734558105,5.523565292358398,1,0.1174754222759482,-1.0629362558996522,18.507966995239254,1.630298400391794,17.073448181152347,-1.3716230505398506,16.06794548034668,0.1174754222759482
7243,2008-11-26,19.553691864013672,19.634130477905273,17.8242244720459,18.045434951782227,2236193.0,0.06421023510842438,1.1686765161288848,-1.9067806418943358,47.562940120587285,40.90614972545683,-0.7284071855427392,0.506853291988044,3.3598437511938215,9.076949404769287,31.110832223979855,1.809906005859375,-0.5155323384412291,-0.13574161529540874,-3.286128212960765,3.0146449823699477,-1.7109349141280887,1.4394516835372713,0.17719661936357767,97.96614354571402,64.68591124430054,1.575193298832679,11,-1.3239140510559082,-0.5563797950744629,4.189596652984619,7.279843330383301,4.363883972167969,2,0.0668494579372958,2.762711292228304,18.373899459838867,-1.0629362558996522,18.507966995239254,1.630298400391794,17.073448181152347,0.0668494579372958
7244,2008-11-28,19.996112823486328,19.996112823486328,19.319072723388672,19.32577514648437,1011881.0,0.022625955371981865,1.019997154645042,0.4444452875141817,47.28056424290907,39.62853817576843,-1.4669620186617358,-0.020565841023103104,2.6793526067505162,8.543227894915255,30.28142849673848,0.6770401000976562,-0.6786872375625279,0.3599710464477539,-2.728101210342224,3.448043303237732,-1.1840650819472351,1.904007174842743,-4.316962242126463,100.0,63.89234467223022,1.5440361283949893,11,-2.0512280464172363,-0.9988007545471191,3.2276663780212402,6.317913055419922,3.2042026519775426,4,0.030170964090806773,1.1686765161288848,19.553691864013672,2.762711292228304,18.373899459838867,-1.0629362558996522,18.507966995239254,0.030170964090806773
7245,2008-12-01,18.233129501342773,19.352590560913086,18.199613571166992,19.2252254486084,2558569.0,-0.08816630200610054,-1.1772197490311334,-1.479994309290076,41.8893181066609,38.9222825299346,0.09476222703566606,1.5822691265692228,4.123116860363325,10.20212661146488,30.02819007151035,1.796499252319336,-0.7893992487316623,-1.249840641021727,-4.294736983171294,1.7950557011278399,-2.7722888120965123,0.27260753005305816,-2.4676396751403793,40.36279994064095,2.865623368533356,1.522448171074784,12,-0.39549779891967773,0.7641825675964355,4.645426273345947,7.735672950744629,5.242025375366211,0,0.1786764895870676,1.019997154645042,19.996112823486328,1.1686765161288848,19.553691864013672,2.762711292228304,18.373899459838867,0.1786764895870676
7246,2008-12-02,19.117971420288086,19.15819358825684,18.326976776123047,18.440933227539066,2635844.0,0.04852934976851597,1.1946824663404891,-0.6824321726291145,46.71600120447551,38.86748787785177,-0.8958473416296897,0.5297762557431476,2.9504173213463147,9.22210521843953,29.717546090080372,0.925064086914066,-1.1886265517415282,-0.2413217544555657,-3.1221286907329286,2.6394851818217973,-1.681725222594249,1.1990817136831176,-3.267869134140014,62.13867603497986,21.82101127227066,1.4404034681386824,12,-1.2803397178649902,-0.12065935134887695,3.479043483734131,6.5692901611328125,3.1036548614501953,1,0.15427777793851405,-1.1772197490311334,18.233129501342773,1.019997154645042,19.996112823486328,1.1686765161288848,19.553691864013672,0.15427777793851405
7247,2008-12-03,19.050939559936523,19.41962242126465,18.15939140319824,18.682254791259766,3164534.0,-0.0035062224374092787,1.2787947348544355,0.5445553480221911,49.9011925080908,40.715935536177895,-0.9297400430911615,0.3842096988520787,2.7723650010851912,9.194100010287386,29.661648554016267,1.2602310180664098,-1.4354548442815513,-0.1608798027038567,-2.760679940119953,2.4389203347122397,-1.460779871411905,1.1390202660041915,-3.117917063041686,56.481498557559306,10.874877358734558,1.2999000687080486,12,-1.2133078575134277,-0.05362749099731445,2.9729371070861816,6.59274959564209,2.379690170288086,2,0.22554531711936687,1.1946824663404891,19.117971420288086,-1.1772197490311334,18.233129501342773,1.019997154645042,19.996112823486328,0.22554531711936687
7248,2008-12-04,18.575000762939453,19.305665969848636,18.17279815673828,18.93027877807617,1746140.0,-0.024982431732551102,1.04848850644087,-0.9636362695747898,40.48271913748179,42.228644230870835,-0.36620766531258653,0.6845969451152243,3.0053861043890606,9.573731105295188,29.452291702045365,1.1328678131103551,-1.5304837293179574,-0.5030866622924819,-2.9310035053009216,1.9248301807159578,-1.7170450837967017,0.710871759211738,-2.5607164595127863,22.627784221954915,-17.888731718662147,1.21395842150422,12,-0.7373690605163574,0.42231130599975586,2.9947237968444824,7.06868839263916,2.9829940795898438,3,0.2865390993618211,1.2787947348544355,19.050939559936523,1.1946824663404891,19.117971420288086,-1.1772197490311334,18.233129501342773,0.2865390993618211
7249,2008-12-05,18.23983383178711,18.682254791259766,17.388505935668945,18.313570022583008,4542053.0,-0.01804397940166247,2.1900868424208646,0.20754504262675494,44.03341910736715,43.65522432570619,0.34580576508755456,0.9151638071560484,3.0865712683812063,9.790718711381984,28.913261533586333,1.2937488555908203,-1.6209158032215534,-0.7420604705810554,-3.1411509156697086,1.6570299745075978,-1.941605693125382,0.4574847519632712,-2.1459129579592506,41.914282226333235,0.19944655939030298,1.1995452225443273,12,0.27818870544433594,0.7574782371520996,2.8438973426818848,7.403855323791504,2.3997993469238246,4,0.3112825509681869,1.04848850644087,18.575000762939453,1.2787947348544355,19.050939559936523,1.1946824663404891,19.117971420288086,0.3112825509681869
7250,2008-12-08,19.439733505249023,19.714570999145508,18.80291557312012,18.93027877807617,3358467.0,0.0657845726297579,-1.3859668389695898,-6.909154401303755,51.02949298365176,45.25775845412496,-0.5399153335249061,-0.40251545884918727,1.6461504159552405,8.463111470920268,27.967331944150516,1.4747371673583984,-1.413269161511252,0.5195100784301765,-1.756796607193568,2.795816764053921,-0.6186432643816957,1.6576634212420487,-3.2677687924279937,88.18444512959111,41.97512435128133,1.1381533428118717,12,-0.7474241256713867,-0.44242143630981445,1.5702605247497559,6.20395565032959,1.4144077301025355,0,0.19344822649957805,2.1900868424208646,18.23983383178711,1.04848850644087,18.575000762939453,1.2787947348544355,19.050939559936523,0.19344822649957805
7251,2008-12-09,19.386106491088867,19.875452041625977,19.050939559936523,19.21181869506836,3506900.0,-0.002758629080263697,-2.324338353757243,0.34210654396651213,51.31505347358149,46.690077876089525,-0.3895947032347138,-0.4612312327884567,1.5200174596162945,8.387743683835115,27.506329544740687,0.8245124816894531,-0.9331698990816264,0.5221912384033196,-1.64121203644914,2.6855945132557792,-0.559510399022912,1.6038928758295512,-3.1376588160545325,80.32343566412757,30.157006334884244,1.08170163742623,12,-0.6937971115112305,-0.3887944221496582,1.5417718887329102,6.257582664489746,1.528366088867184,1,0.21092674733318484,-1.3859668389695898,19.439733505249023,2.1900868424208646,18.23983383178711,1.04848850644087,18.575000762939453,0.21092674733318484
7252,2008-12-10,19.667648315429688,20.18380546569824,19.191709518432614,19.191709518432614,2737285.0,0.014522865871506196,-3.169006408072747,2.7307637589327936,58.65444036038495,47.922466791622604,-0.5233552564373163,-0.816302113368728,1.0217597025044967,7.972825141714708,26.583982704676373,0.992095947265625,-0.5313880009650305,0.823843097686769,-1.299466758694745,2.947152954068283,-0.23781183050398624,1.8854980258775242,-3.3442473374263137,81.53481783531291,24.164759467759687,1.0616549281907564,12,-0.8814926147460938,-0.6703362464904785,1.186492919921875,5.976040840148926,0.08044052124023438,2,0.12985680470526528,-2.324338353757243,19.386106491088867,-1.3859668389695898,19.439733505249023,2.1900868424208646,18.23983383178711,0.12985680470526528
7253,2008-12-11,19.13808250427246,19.96929931640625,18.97049903869629,19.587207794189453,2249172.0,-0.02692573116338326,-1.5470105424433662,-0.9436618589422402,65.68493169372817,49.96739650838028,-0.06587043096874368,-0.2972234837689065,1.3421403515782941,8.352807079886922,25.497365659412267,0.9988002777099609,-0.2915221983716272,0.2912607192993164,-1.8336194119848521,2.416140850583485,-0.7711793463427696,1.3537007849414024,-2.6602653467612924,62.589949656850585,-1.4565664115740518,1.0624400656420843,12,-0.3519268035888672,-0.14077043533325195,1.6490249633789062,6.505606651306152,1.7696857452392578,3,0.11978980785772819,-3.169006408072747,19.667648315429688,-2.324338353757243,19.386106491088867,-1.3859668389695898,19.439733505249023,0.11978980785772819
7254,2008-12-12,19.862045288085934,20.123476028442386,18.27334976196289,18.635330200195312,3280894.0,0.03782838660309107,1.1149417518276776,-2.7313427131154078,64.6685512685144,52.49842241525289,-0.906141047772465,-1.1626266968771297,0.47965148999784546,7.494367548740257,25.370357720155965,1.8501262664794957,-0.04733367080737594,1.0671745300292947,-0.8904599697024693,3.024809029761059,0.08835728016341449,2.045991779895175,-3.235988598247282,83.15793572270768,14.28647687491791,0.9788172498658814,12,-1.0758895874023402,-1.2970995903015101,0.9535517692565953,5.781643867492679,0.40220069885254617,4,0.08538645088382024,-1.5470105424433662,19.13808250427246,-3.169006408072747,19.667648315429688,-2.324338353757243,19.386106491088867,0.08538645088382024
7255,2008-12-15,19.59391021728516,20.18380546569824,19.35929298400879,19.976001739501953,2678211.0,-0.013499872088279519,1.067227131871925,-0.3114753588576242,56.51125050748801,53.58678344892095,-0.4745878839652917,-0.9417181038505866,0.6223056189185989,7.634413341473664,25.21811607371522,0.8245124816894496,-0.030392716698464994,0.7983691215515165,-1.1604069348657724,2.7571451779688054,-0.18101890665712617,1.7777571497601592,-2.825543576412123,69.12279896049367,0.40404276429779884,0.9793880282086443,12,-0.807754516601566,-1.028964519500736,1.0423717498779261,6.0497789382934535,0.6100063323974538,0,0.05336979448355694,1.1149417518276776,19.862045288085934,-1.5470105424433662,19.13808250427246,-3.169006408072747,19.667648315429688,0.05336979448355694
7256,2008-12-16,20.773700714111328,20.807218551635746,19.191709518432614,19.748088836669922,4054685.0,0.060212100787590206,1.9570542294653799,-2.684204746263615,62.78571261624075,55.018396794270934,-1.5587312140960634,-2.104828616587941,-0.6580131702119196,6.3219254364833155,24.687578981309255,1.615509033203132,-0.015395485939759368,1.8990600585937507,-0.24598802260683073,4.044108139794332,0.8265360179934618,2.9715840991940397,-3.8687165202452825,98.67720705740469,28.83633781942136,1.0725240406002907,12,-1.6758384704589844,-2.2087550163269043,-0.21953439712524414,4.869988441467285,-1.005502700805664,1,0.003872228754387974,1.067227131871925,19.59391021728516,1.1149417518276776,19.862045288085934,-1.5470105424433662,19.13808250427246,0.003872228754387974
7257,2008-12-17,21.008319854736328,21.22282600402832,20.364797592163086,20.472049713134766,2367918.0,0.011294046441403971,-1.2857157374333752,0.5228782479970839,58.61794879791863,57.03342231209725,-1.6611886315206341,-2.3050519253307016,-0.9339433046440995,5.962653506609694,23.708966053833596,0.8580284118652344,0.24637026224220548,2.036815643310547,-0.31095859300046413,4.384589879621558,0.8629285251550414,3.2107027614660524,-3.8692015994041,92.72731387923369,25.351724083097082,1.1738871181555053,12,-1.7026538848876953,-2.5573315620422363,-0.2346186637878418,4.635369300842285,-0.6301174163818395,2,-0.004467148036072954,1.9570542294653799,20.773700714111328,1.067227131871925,19.59391021728516,1.1149417518276776,19.862045288085934,-0.004467148036072954
7258,2008-12-18,20.67985343933105,21.544586181640625,20.425127029418945,21.39040946960449,2943003.0,-0.015635063521332704,1.1973672880296065,-1.3249964433063024,54.10626857246407,58.15262780821914,-1.1205921311387925,-1.8418908611061795,-0.6687445462271917,6.150340540602656,22.263520909632582,1.1194591522216797,0.36732482433913916,1.5628864288330035,-0.8316380220434567,3.957410879709464,0.3656242033947734,2.7601486542712337,-3.2140385641031344,73.56556875229572,9.89057324015537,1.1972622254382304,12,-0.7708854675292933,-2.067985057830807,0.17763996124267933,4.963835716247562,0.8044033050537145,3,-0.0450566347288035,-1.2857157374333752,21.008319854736328,1.9570542294653799,20.773700714111328,1.067227131871925,19.59391021728516,-0.0450566347288035
7259,2008-12-19,21.28985977172852,21.752391815185547,20.66644859313965,20.66644859313965,3652200.0,0.029497613906551923,-2.483874718140292,-0.8773568192067394,71.3084013982165,60.405839854281886,-1.399640973505445,-2.150903728128064,-1.2962557621788164,5.393859371499957,19.95410282713309,1.0859432220458984,0.4610388074350418,1.9117970466613805,-0.20563989007026606,4.029233983393027,0.8530785782955554,2.9705155150272056,-3.4161677658593312,81.9371562007696,14.68074708399105,1.0587184683658237,12,-1.2769889831543004,-2.574088573455814,-0.5295653343200719,4.353829383850094,-1.1931972503662145,4,-0.017947113147461446,1.1973672880296065,20.67985343933105,-1.2857157374333752,21.008319854736328,1.9570542294653799,20.773700714111328,-0.017947113147461446
7260,2008-12-22,20.599414825439453,21.28985977172852,20.203916549682614,21.2496395111084,2147283.0,-0.032430694879725275,1.9724782616640337,-1.0430109500775533,60.61480053080631,61.439145082862424,-0.5893748421603888,-1.2466757887017863,-0.663034475642835,5.943780108329257,17.57935639152368,1.0859432220459055,0.7317265292904125,1.0450537681579597,-0.8387074094722671,2.9288149457881865,0.10317317934284631,1.986934356973073,-2.2602788424523013,54.97383680872385,-12.395809006864361,0.9418805888151128,12,-0.5865440368652344,-1.883643627166748,0.08881902694702148,4.534819602966312,-1.6423225402832031,0,-0.01627079416290278,-2.483874718140292,21.28985977172852,1.1973672880296065,20.67985343933105,-1.2857157374333752,21.008319854736328,-0.01627079416290278
7261,2008-12-23,20.37820243835449,21.02842903137207,20.1569938659668,20.760295867919922,2359564.0,-0.010738770443700973,-1.1138241097804533,0.5876329182616913,59.30449107080775,61.51137293957606,-0.23762270069602565,-0.9256231866849554,-0.5317538147980798,6.033207889583661,16.619809649925195,0.8714351654052699,0.9827429171056608,0.7303296089172342,-1.1201057245340742,2.5807649423685426,-0.19488805780842,1.6555472756428884,-1.629475755503531,13.86541661884499,-52.614408171635034,0.925217666725654,12,-0.3653316497802699,-1.6624312400817836,0.310031414031986,4.598502159118652,-1.3741874694824183,1,-0.008552564398116136,1.9724782616640337,20.599414825439453,-2.483874718140292,21.28985977172852,1.1973672880296065,20.67985343933105,-0.008552564398116136
7262,2008-12-24,20.532381057739254,20.646337509155273,20.143585205078125,20.632930755615234,538536.0,0.007565859641014416,6.894780980906027,0.263154741996842,64.37006490278581,61.36527662947135,-0.28635241669945444,-0.9589693613473891,-0.7826259489032203,5.755258927782005,15.721033918098492,0.5027523040771484,1.064821709930822,0.7765841484069789,-1.0117359338971497,2.5649042307111074,-0.11757589274508717,1.670744189559045,-1.4232145590081444,24.166723969089666,-45.8830381216387,0.894160041152065,12,-0.5195102691650355,-1.8166098594665492,0.15585279464722035,3.7371196746826207,-0.6100063323974538,2,-0.03721843279085002,-1.1138241097804533,20.37820243835449,1.9724782616640337,20.599414825439453,-2.483874718140292,21.28985977172852,-0.03721843279085002
7263,2008-12-26,20.8608455657959,20.901065826416016,20.43182945251465,20.59271049499512,545995.0,0.015997390031529557,1.6923076923076923,-2.6666919589504934,69.26105576597513,61.87555490696699,-0.38525777928366267,-1.248495075584998,-1.1264351634055032,5.294365645316532,15.03773002279467,0.4692363739013672,1.1644606256157353,1.0396909713745117,-0.8119526767604306,2.891334619509454,0.11386914730704234,1.965512795441981,-1.4344920290902579,44.5833797680556,-27.826324807278958,0.9258218240674708,12,-0.3887948989868164,-2.1450743675231934,-0.46420764923095703,3.4086551666259766,-0.8245143890380895,4,-0.02313631659460469,6.894780980906027,20.532381057739254,-1.1138241097804533,20.37820243835449,1.9724782616640337,20.599414825439453,-0.02313631659460469
7264,2008-12-29,20.599414825439453,20.793811798095703,20.2374324798584,20.766998291015625,1419886.0,-0.01253212577274887,4.0303160944317025,-0.6249964433063108,59.88570436295985,62.25049422424164,-0.009198881174452112,-0.9903234233504037,-0.9146059791028165,5.4045549990660575,14.643583276840449,0.6234130859375,1.1464536753950796,0.7480951309204116,-1.1349402064488459,2.631130468289669,-0.19342253776421714,1.6896127996050403,-0.8939366953162242,39.76618112476651,-29.382082438047597,0.9415176686846288,12,-0.1273641586303711,-1.883643627166748,-0.7155842781066895,3.656680107116699,-0.3150596618652344,0,0.042954711405324364,1.6923076923076923,20.8608455657959,6.894780980906027,20.532381057739254,-1.1138241097804533,20.37820243835449,0.042954711405324364
7265,2008-12-30,21.4909610748291,21.53118133544922,20.73348045349121,20.88095474243164,1835946.0,0.04328017358476721,1.3106800407742691,-3.6400150235596733,65.6999841228922,62.57430216942514,-0.6742544216993167,-1.7131194715268236,-1.822645354904104,4.383290768905635,13.58804443510295,0.9317665100097656,1.1244639995824919,1.4767498016357408,-0.380348439403317,3.3338480426747985,0.5482006811162137,2.405298922155268,-1.5398533024983934,97.10144329896907,28.153653127292742,0.9285491205195281,12,-0.5429725646972656,-2.7751898765563965,-2.6159849166870117,2.248976230621338,-0.9049549102783203,1,-0.06487837135863805,4.0303160944317025,20.599414825439453,1.6923076923076923,20.8608455657959,6.894780980906027,20.532381057739254,-0.06487837135863805
7266,2008-12-31,22.06744956970215,22.28866004943848,21.470849990844727,21.50436782836914,1819089.0,0.026824695874036575,-1.5957386269043559,0.9230752394323039,67.14557207142508,63.52181586648142,-1.171076448505886,-2.1684903981884673,-2.4176961656295717,3.6670248783496717,12.697415863832202,0.8178100585937536,1.088456284631711,1.9057643890380866,-0.11306468668899683,3.92459346476517,0.8963498511745449,2.9151789269016284,-1.9001877122288597,89.68751694991347,21.409393325256033,1.0094145378635413,12,-0.8513269424438477,-2.403153419494629,-3.4086570739746094,1.5786404609680176,-1.1730880737304688,2,-0.14094774635018592,1.3106800407742691,21.4909610748291,4.0303160944317025,20.599414825439453,1.6923076923076923,20.8608455657959,-0.14094774635018592
7267,2009-01-02,23.347789764404297,23.52878189086914,22.06744956970215,22.121076583862305,2567669.0,0.05801940050471499,-1.1909568862840532,2.1785703397839553,77.16260378122911,66.08363088967754,-2.3296517566114794,-3.278506810756685,-3.6770358474468736,2.251220814987324,12.276747065024914,1.4613323211669922,1.2223302448413307,2.971262073516847,0.571534151380316,5.370989995653378,1.7713981124485834,4.171126034585111,-2.883532160055882,94.5009750147049,24.449819150381416,1.199863961068265,1,-1.511606216430664,-2.889145851135254,-4.688997268676758,0.29830026626586914,-3.4991512298583984,4,-0.18604650972807213,-1.5957386269043559,22.06744956970215,1.3106800407742691,21.4909610748291,4.0303160944317025,20.599414825439453,-0.18604650972807213
7268,2009-01-05,23.897464752197266,24.17230224609375,23.16009521484375,23.253942489624023,2940169.0,0.02354291319819035,-1.4354825756028609,0.5245906482303534,76.63714037653446,66.67571299837952,-2.6540073536943893,-3.593217333658224,-4.148970442456196,1.5654412428775792,11.973431587522548,1.01220703125,1.213961079725813,3.254813861846923,0.5368864646494629,5.972741259044383,1.8958501632481948,4.6137775604456515,-2.942883262005534,93.01533442720692,23.604984593720374,1.35896369859873,1,-1.7395210266113281,-3.117060661315918,-5.238672256469727,-0.2513747215270996,-3.9147605895996094,0,-0.16633940328293495,-1.1909568862840532,23.347789764404297,-1.5957386269043559,22.06744956970215,1.3106800407742691,21.4909610748291,-0.16633940328293495
7269,2009-01-06,23.91757583618164,24.23263359069824,23.60251808166504,24.13878631591797,2900040.0,0.0008415572192663756,2.081965072020336,-0.34374953688746884,79.50592761900785,68.77472711929079,-2.5280272478763592,-3.3372596167883373,-4.073296913500226,1.4179148883858232,11.250056775093892,0.6301155090331996,1.2559848713433617,2.9910378456115723,0.14670348749743667,5.835372203725708,1.5688706665545062,4.413205024668638,-2.3838046099275445,90.99617129737648,20.659262735416192,1.4221671790570674,1,-1.729466438293457,-3.107006072998047,-5.304030895233154,-0.2714858055114746,-4.176191329956055,1,-0.1622758379029544,-1.4354825756028609,23.897464752197266,-1.1909568862840532,23.347789764404297,-1.5957386269043559,22.06744956970215,-0.1622758379029544
7270,2009-01-07,23.20031547546387,23.72317886352539,23.03943634033203,23.50196647644043,2593924.0,-0.029988840241606973,-1.1935590461562937,1.3636379313317883,67.67576005719617,69.7048681177784,-1.5679132351172385,-2.4494026877333184,-3.2450014650246395,2.001653427169966,11.12458441354627,0.8781394958496094,1.3646805875830381,2.0857483863830595,-0.8407551085948199,5.012251881360939,0.6224966388941198,3.549000133871999,-1.1267717763209468,62.621325027452436,-3.9600903290732745,1.46325174748894,1,-1.0122060775756871,-2.389745712280277,-4.72921705245972,0.4457745552062953,-3.2980499267578196,2,-0.12568623538647594,2.081965072020336,23.91757583618164,-1.4354825756028609,23.897464752197266,-1.1909568862840532,23.347789764404297,-0.12568623538647594
7271,2009-01-08,23.475154876708984,23.535484313964844,22.690860748291016,23.146690368652344,1412874.0,0.01184636482791701,2.7612094959018134,-1.088889169912502,67.86405696466888,70.09308945798763,-1.5167543198586344,-2.5320113046145565,-3.401593994228133,1.5822963065693614,10.996340465349123,0.8446235656738281,1.2961838807511938,2.1561353683471687,-0.8326080987781559,5.144878835472493,0.6617636347845064,3.650507101909831,-0.9697931992549975,65.01550414912182,1.669434952248345,1.4943717335626627,1,-1.240121841430664,-2.6645851135253906,-5.057682991027832,0.17093515396118164,-4.29685211181641,3,-0.12307261559431448,-1.1935590461562937,23.20031547546387,2.081965072020336,23.91757583618164,-1.4354825756028609,23.897464752197266,-0.12307261559431448
7272,2009-01-09,22.22162628173828,22.87185287475586,22.05404281616211,22.657344818115234,2852899.0,-0.05339809690518371,-1.1217420564817426,-1.3265315603042798,59.845887636978695,69.04695966587693,0.0017800816141786413,-1.1355551103241446,-2.1059129278924686,2.6868321546802036,10.893386616726053,1.421112060546875,1.354204195127867,0.7749078750610359,-2.1339288496083313,3.683744599730403,-0.6795104872736495,2.229326237395721,2.0110073089599574,7.692287488541952,-52.11548344991814,1.4544183623346845,1,0.013406753540039062,-1.4110565185546875,-3.804154396057129,1.4244637489318848,-3.3516788482666016,4,-0.059728517118359914,2.7612094959018134,23.475154876708984,-1.1935590461562937,23.20031547546387,2.081965072020336,23.91757583618164,-0.059728517118359914
7273,2009-01-12,21.43062973022461,22.44283676147461,21.20941925048828,22.29536247253418,2410583.0,-0.035595799402121764,1.1271662990722147,1.9846131622030976,50.878657122761005,68.04617663918816,0.9857638223415854,-0.17286320186851256,-1.2838955687690543,3.3339622234966484,10.44212030826758,1.2334175109863281,1.4312769451441234,-0.13071603775024343,-2.8296044310553654,2.5681723555548785,-1.4801602344028062,1.2187281589023193,2.758432044982907,7.317062399253022,-47.63878593295641,1.3494441966525612,1,1.0524272918701172,-0.6200599670410156,-3.013157844543457,1.8266654014587438,-2.922662734985355,0,-0.07381916516655396,-1.1217420564817426,22.22162628173828,2.7612094959018134,23.475154876708984,-1.1935590461562937,23.20031547546387,-0.07381916516655396
7274,2009-01-13,21.557994842529297,21.74568748474121,21.155792236328125,21.423927307128906,2196959.0,0.005943134378597392,1.3157993260950955,-0.155039272645461,56.43563671790365,67.01680470530054,1.1272111150880662,-0.1756638310359051,-1.424366263710354,3.057301201653992,9.552808880496864,0.5898952484130859,1.4728632771588224,-0.08814840316772532,-2.6660941386178436,2.489797332282393,-1.3771212708927862,1.2008244645573356,2.5118812316894505,15.66583707886037,-37.664799990968774,1.28897286772506,1,1.1362180709838867,-0.7474250793457031,-3.1405229568481445,1.565232753753662,-3.277942657470703,1,-0.07307222640316857,1.1271662990722147,21.43062973022461,-1.1217420564817426,22.22162628173828,2.7612094959018134,23.475154876708984,-0.07307222640316857
7275,2009-01-14,20.639633178710934,21.26304626464844,20.472049713134766,21.035131454467773,2618688.0,-0.042599586395977496,-1.1651408717262073,-2.9499928866126313,51.604935611713906,65.29006732088818,2.136821960041406,0.8696448024373815,-0.5376153443882643,3.8237923986533815,8.860657921646473,1.0859451293945312,1.4345191397373682,-1.0587962150573773,-3.50029253396265,1.3827001038478954,-2.2795443745100137,0.16195194439525906,3.255397865234375,5.470443714736374,-50.669005223491915,1.220748159452637,1,1.71270847320557,0.6133584976196325,-1.8819658756256068,1.5116076469421422,-3.438821792602532,2,-0.043520573486347636,1.3157993260950955,21.557994842529297,1.1271662990722147,21.43062973022461,-1.1217420564817426,22.22162628173828,-0.043520573486347636
7276,2009-01-15,20.85414123535156,21.04853820800781,20.1569938659668,20.61282157897949,3149616.0,0.010393016909907127,1.8297892305689611,-0.6101661401943472,51.960776792827275,62.48986432217687,1.9356622537770285,0.6972189167285521,-0.7914018172217148,3.4463090710445563,8.753451176171751,0.8915443420410085,1.5196951077134493,-0.8483101844787626,-3.283649613406279,1.587029244448754,-2.065979898942519,0.3693595299849939,2.7670513021289054,25.678953018474264,-33.079471639412375,1.217669714463758,1,1.3406724929809606,0.39885044097900746,-2.009330511093136,1.2970995903015172,-3.2645339965820312,3,-0.045644444233067016,-1.1651408717262073,20.639633178710934,1.3157993260950955,21.557994842529297,1.1271662990722147,21.43062973022461,-0.045644444233067016
7277,2009-01-16,20.91447257995605,21.26304626464844,20.110069274902344,21.20941925048828,3324156.0,0.002893015057470638,4.733341553286554,-1.2222239786280686,50.33783848734486,59.56771966782247,1.6694238052073054,0.6635150396046328,-0.9043026064493453,3.2342216022386907,8.912492304404068,1.1529769897460973,1.4882959311367685,-0.783286476135256,-3.224611517294292,1.65803856502378,-2.003948996714776,0.4373760444442638,2.360300090373048,34.48278963437054,-24.991812470309164,1.2206625205795187,1,1.2568788528442418,0.33851909637451527,-2.0696618556976283,1.039020061492927,-3.6935501098632777,4,-0.0830128423476183,1.8297892305689611,20.85414123535156,-1.1651408717262073,20.639633178710934,1.3157993260950955,21.557994842529297,-0.0830128423476183
7278,2009-01-20,19.748088836669922,20.961395263671875,19.72127342224121,20.753591537475586,3453494.0,-0.05576921621269881,-1.341766749326029,3.409100021340259,45.18575309085135,55.75436694247175,2.442137442344137,1.8514383802921621,0.21907780997106485,4.24555670308898,9.449255703082585,1.240121841430664,1.364307528370503,-1.9030819892883315,-4.4590655017107075,0.6529015231340445,-3.1810737454995177,-0.6250902330771453,3.1469194262079654,1.3246012723106608,-58.13788444384047,1.2779917562111873,1,1.974137306213379,1.5049028396606445,-0.8563549518585205,2.041170597076416,-2.7282676696777344,1,-0.044467158845651666,4.733341553286554,20.91447257995605,1.8297892305689611,20.85414123535156,-1.1651408717262073,20.639633178710934,-0.044467158845651666
7279,2009-01-21,20.90776824951172,20.974802017211914,19.9223747253418,20.257543563842773,4087952.0,0.05872362750811644,1.6837631780541988,-0.6466662746384962,46.7991151952548,53.434739735589375,0.9058813695870711,0.69742316696804,-0.9360074371718277,2.9376035041069812,10.179347568946651,1.2267131805419922,1.0447691109891224,-0.7242980003356934,-3.29730761089408,1.8487116102226935,-2.010802805614887,0.5622068049435001,1.5429171356770333,76.95652658001079,21.33577998144881,1.2865048052791925,1,0.7206106185913086,0.34522342681884766,-2.0160343647003174,0.5295653343200684,-4.189598083496094,2,-0.11478036419924975,-1.341766749326029,19.748088836669922,4.733341553286554,20.91447257995605,1.8297892305689611,20.85414123535156,-0.11478036419924975
7280,2009-01-22,20.26424598693848,20.800514221191406,20.069849014282227,20.74688720703125,3704115.0,-0.03077909870118578,1.4772710371029019,-0.7422683738871478,40.17531498501457,50.35821284896112,1.2171163909691067,1.3855877571290236,-0.3116978333684024,3.406305002855106,10.589018985345085,0.8379192352294922,0.6516857218079828,-1.3510618209838832,-3.9565517361599554,1.254428094192189,-2.6538067785719193,-0.048316863395847065,1.8043217234376172,35.217416584501834,-15.429281483996398,1.3027449575880357,1,1.032317161560055,1.447925567626946,-1.5886952877044713,1.1496262550353968,-4.625315666198736,3,-0.09791599466167245,1.6837631780541988,20.90776824951172,-1.341766749326029,19.748088836669922,4.733341553286554,20.91447257995605,-0.09791599466167245
7281,2009-01-23,20.203916549682614,20.74688720703125,19.66094398498535,19.815120697021484,2614959.0,-0.002977137037062816,-2.1153821951426375,-0.8055587390285431,30.244339062488365,47.06915189623997,0.8544799363590734,1.509588019163104,-0.26649174126439945,3.295895979375917,11.105025537487787,1.0859432220458984,0.20339269062613852,-1.4026769638061545,-4.026688391724644,1.221334464112335,-2.714682677765399,-0.09067124984690977,1.5360299603546004,33.89125473383917,-10.74517420481596,1.3120057139592445,1,0.8479738235473668,1.5082550048828125,-1.5283658504486048,0.8513255119323802,-4.5515794754028285,4,-0.14863975290084974,1.4772710371029019,20.26424598693848,1.6837631780541988,20.90776824951172,-1.341766749326029,19.748088836669922,-0.14863975290084974
7282,2009-01-26,19.768198013305664,20.31117057800293,19.439733505249023,20.17710304260254,4178802.0,-0.021566043163239734,1.5742554174507837,-1.051721685038839,23.67524757676209,44.046550835573434,1.0120038773062205,1.9869947097086857,0.1629912838678962,3.558749678686169,11.701773282449155,0.8714370727539062,-0.11700121548371456,-1.800186347961425,-4.510882032778518,0.910509336855668,-3.1555341903699734,-0.44483850555287674,1.6391080927232515,21.397384253334295,-16.4122521627924,1.355347842408547,1,0.8245124816894531,2.0679855346679688,-0.9367940425872803,0.757479190826416,-3.646625518798828,0,-0.11020684703126515,-2.1153821951426375,20.203916549682614,1.4772710371029019,20.26424598693848,1.6837631780541988,20.90776824951172,-0.11020684703126515
7283,2009-01-27,20.37820243835449,20.57260131835937,19.781604766845703,20.063146591186523,3551206.0,0.030857866996184535,1.2476166732606855,-0.7704866034778628,29.0143175056901,40.999737589771925,0.26486670709364546,1.4113379479513704,-0.41430573808542803,2.7737123686917116,12.463865097569014,0.8044033050537074,-0.4765416955349977,-1.1660497665405316,-3.9116361710744236,1.5795366379933604,-2.538842968807476,0.20674343572641263,0.6749405995340467,61.1353125799868,28.811939547517163,1.372793202266946,1,-0.026812553405758166,1.4579811096191442,-1.4998753070831263,-0.13741731643676403,-5.342574119567869,1,-0.15493417428807632,1.5742554174507837,19.768198013305664,-2.1153821951426375,20.203916549682614,1.4772710371029019,20.26424598693848,-0.15493417428807632
7284,2009-01-28,21.484256744384766,21.792612075805664,20.83403205871582,20.83403205871582,4317688.0,0.05427634303742779,-1.948457781493378,2.063839447875069,40.27356553012913,39.74069646959583,-0.9529614022958306,0.39523667093180137,-1.532905711915717,1.532600897873305,12.691749034324278,1.4144096374511754,-0.6827155237450171,-0.10423755645751953,-2.8140014563769284,2.6055263434618894,-1.459119506417224,1.250644393502185,-2.044523239135742,86.89454971116729,55.99106873160664,1.3548819499597036,1,-0.8680839538574219,0.3519268035888672,-2.2238385677337646,-1.243471622467041,-6.522365570068361,2,-0.20780032702594775,1.2476166732606855,20.37820243835449,1.5742554174507837,19.768198013305664,-2.1153821951426375,20.203916549682614,-0.20780032702594775
7285,2009-01-29,20.096662521362305,21.189308166503906,19.976001739501953,21.189308166503906,2724754.0,-0.06458655933653046,1.2208598595470803,-1.680412431615846,32.995953710059084,37.63349390484382,0.3905871213203618,1.7634296440341224,-0.13166760203628058,2.781905967128921,13.394646124128041,1.5082550048828125,-0.7899077867091755,-1.422116851806642,-4.2129757187991395,1.3687420151858554,-2.817546285302889,-0.026687418310395117,-0.6098714447021472,27.92022607260459,1.2766760069201801,1.395429433496248,1,0.5195102691650391,1.7395210266113281,-0.7323415279388428,0.14412260055541992,-5.30905818939209,3,-0.1681121107425384,-1.948457781493378,21.484256744384766,1.2476166732606855,20.37820243835449,1.5742554174507837,19.768198013305664,-0.1681121107425384
7286,2009-01-30,18.95709228515625,20.1569938659668,18.82302474975586,19.996112823486328,4489691.0,-0.05670445204494612,-1.0410257308200823,0.9509217768359166,33.3788461926907,35.74916142766002,1.377634921578494,2.801675397344166,1.0211198312421814,3.766807958411732,13.801173878761785,1.333969116210941,-0.9996579237925403,-2.406169223785401,-5.407036761644431,0.5946983140736286,-3.906602992714916,-0.9057354548558862,2.835519790649414,4.514685735096045,-23.512924873486938,1.5004337689295149,1,1.3507261276245117,2.570736885070801,0.4072287082672119,1.2836928367614746,-3.063434600830078,4,-0.17503538593915524,1.2208598595470803,20.096662521362305,-1.948457781493378,21.484256744384766,1.2476166732606855,20.37820243835449,-0.17503538593915524
7287,2009-02-02,19.00401496887207,19.1447868347168,18.49456024169922,18.709068298339844,3360854.0,0.00247520468909479,1.2558106449360797,-0.2838699136845429,36.63220358679692,34.79876703832064,1.152402126124482,2.5430246571202133,0.99212195302011,3.583613821153669,13.418200345481782,0.6502265930175817,-1.1106588006530487,-2.1420578002929673,-5.166832738256293,0.8827171376703582,-3.654445269274632,-0.6296703313113028,2.729205360412596,15.447141306403397,-14.572309187910674,1.5123874689816632,2,1.139571189880371,2.35958194732666,0.3603060245513916,1.2367701530456543,-2.862333297729492,0,-0.17636683090821703,-1.0410257308200823,18.95709228515625,1.2208598595470803,20.096662521362305,-1.948457781493378,21.484256744384766,-0.17636683090821703
7288,2009-02-03,19.9223747253418,20.063146591186523,18.89005851745605,19.339183807373047,3400535.0,0.048324512371410666,1.7131746696958416,1.9772758136797912,41.71195021850541,34.23352648534848,0.2920800566991524,1.3824718479616465,0.1446518390253786,2.5221290040989537,12.302125046355687,1.1730880737304723,-1.228849236011932,-1.0249435424804645,-3.8006355204016167,1.7507484354406877,-2.4127895314410424,0.3629024464801134,1.6812992004394474,43.29266353175511,10.984276767456535,1.3878459889605768,2,0.22121143341064098,1.44122219085693,-0.5580537319183385,0.3184103965759242,-3.2846431732177734,1,-0.19078058129286368,1.2558106449360797,19.00401496887207,-1.0410257308200823,18.95709228515625,1.2208598595470803,20.096662521362305,-0.19078058129286368
7289,2009-02-04,20.03633117675781,20.532381057739254,19.815120697021484,20.083255767822266,2467719.0,0.005720023490525694,-1.9315086647073811,-0.08046180010466285,46.671596948220255,34.955335592371334,0.046388960316754435,1.0148661520763333,0.15926076497885688,2.261474230260923,10.943196555832627,0.7172603607177699,-1.3419820614260267,-0.7169248580932646,-3.1383414832499703,1.7044917670634412,-1.9276331706716192,0.4937834544850901,1.4429782016601571,57.2139204883268,20.622129000062195,1.2107083125783533,2,0.10725498199463246,1.3272657394409215,-0.4424202442169154,0.20445394515991566,-3.3918972015380824,2,-0.24958176294131218,1.7131746696958416,19.9223747253418,1.2558106449360797,19.00401496887207,-1.0410257308200823,18.95709228515625,-0.24958176294131218
7290,2009-02-05,20.28435516357422,20.53908348083496,19.41962242126465,19.72127342224121,2750264.0,0.012378712680898296,1.0874983772556146,-11.999715470286061,46.86808578449876,36.802418561483606,-0.22180804874524185,0.5662149231150977,0.012919638768963182,1.859105502963594,10.20144873926973,1.1194610595703125,-1.308486532481485,-0.3231028556823716,-2.4583757774196684,1.8121700660549251,-1.39073931655102,0.7445336051862768,1.0755642493749988,87.54094292572479,47.52111680139349,1.0676364608686493,2,-0.14076900482177734,1.0792417526245117,-0.6904442310333252,-0.7139067649841309,-3.5460739135742188,3,-0.26239256541985956,-1.9315086647073811,20.03633117675781,1.7131746696958416,19.9223747253418,1.2558106449360797,19.00401496887207,-0.26239256541985956
7291,2009-02-06,20.58600616455078,20.766998291015625,20.18380546569824,20.317873001098636,2882287.0,0.014871116116042638,-1.1750041791299428,0.47618870187014345,48.241194636660374,39.53196823480564,-0.5180369689800841,0.039018703643918684,-0.22769271464521523,1.4182815820977979,9.694194521529203,0.5831928253173864,-1.3723780488108588,0.1230055809020989,-1.5323856459192697,1.7783968077234675,-0.7046900325085836,0.9507011943127814,0.6592988815484375,92.03533286554105,49.19533464947659,0.827695613410684,2,-0.44242000579833984,0.7775907516479492,-0.7541263103485107,-1.5886940956115723,-3.7337684631347656,4,-0.2816671571081839,1.0874983772556146,20.28435516357422,-1.9315086647073811,20.03633117675781,1.7131746696958416,19.9223747253418,-0.2816671571081839
7292,2009-02-09,20.89436149597168,21.23623275756836,20.33798217773437,20.33798217773437,3177960.0,0.014978880748218515,-2.228914340956355,2.075011203664884,56.75888872868873,42.61469837069437,-0.7262159215863235,-0.3940747546435226,-0.46584573929715134,0.9573261747251642,9.616612126743332,0.8982505798339879,-1.306854849206097,0.49772415161132955,-0.9548051734553589,1.950253476678018,-0.22854051092201288,1.223988814144672,-2.399801254272461,85.4285646926072,35.79478890220352,0.7262646625333439,2,-0.7507753372192383,0.4692354202270508,-0.45415210723876953,-1.8970494270324707,-3.3516769409179688,0,-0.23933269330147355,-1.1750041791299428,20.58600616455078,1.0874983772556146,20.28435516357422,-1.9315086647073811,20.03633117675781,-0.23933269330147355
7293,2009-02-10,19.8486385345459,20.974802017211914,19.66094398498535,20.69996452331543,2000490.0,-0.05004809367481222,-1.1420752792496953,-1.5301179624480967,43.66987294580287,42.99206586132479,0.26428060278791676,0.5555351405709139,0.6013415017712767,1.8582318143642027,10.30620554040714,1.3138580322265625,-1.1753706160197979,-0.4688992500305176,-1.8551303749247623,0.9173318748637271,-1.16201481247764,0.22421631241660478,-1.2992448425292977,23.616298151984353,-21.629348008883042,0.6931155624471224,2,0.016757965087890625,1.514958381652832,1.2987751960754395,-0.24467229843139648,-2.3796920776367188,1,-0.1867612661166399,-2.228914340956355,20.89436149597168,-1.1750041791299428,20.58600616455078,1.0874983772556146,20.28435516357422,-0.1867612661166399
7294,2009-02-11,19.982704162597656,20.28435516357422,19.64083480834961,20.130178451538086,1793877.0,0.006754399190575189,1.8235244889846642,0.1732289286194381,48.2081846010868,44.68231373810564,-0.11754014862724205,0.31347354673740213,0.47647782263808836,1.5937499576269332,10.994298245969896,0.6435203552246094,-0.9392727516780681,-0.2560690879821763,-1.5190711324602368,1.0069329564958842,-0.8875701102212048,0.3754319342568522,-1.3795736892700212,30.996286329555968,-14.87683649762823,0.6315010222390299,2,-0.11730766296386719,1.3808927536010742,1.4864697456359863,-0.05697774887084961,-3.224313735961914,2,-0.16739339096730133,-1.1420752792496953,19.8486385345459,-2.228914340956355,20.89436149597168,-1.1750041791299428,20.58600616455078,-0.16739339096730133
7295,2009-02-12,19.741384506225586,19.795011520385746,19.037532806396484,19.73468017578125,2275576.0,-0.01207642641398643,12.29395618189958,-0.04546101217035916,47.12259751724663,46.209397218611855,0.07608459911081056,0.5102068343417585,0.781219913928787,1.6743114793694147,11.332077841916371,0.9451713562011719,-0.7836586554687486,-0.4524763107299812,-1.719336634342973,0.8143840128830107,-1.0859064725364753,0.18095385107651296,-1.0855919872131352,32.012176079503654,-14.741382130804205,0.6334301618064953,2,0.12401199340820312,1.3674850463867188,1.7579550743103027,0.2145075798034668,-1.6758403778076172,3,-0.15687605547773076,1.8235244889846642,19.982704162597656,-1.1420752792496953,19.8486385345459,-2.228914340956355,20.89436149597168,-0.15687605547773076
7296,2009-02-13,19.90226554870605,20.552490234375,19.748088836669922,19.862045288085934,2798001.0,0.008149430574625027,-5.00001422687615,5.999146514935989,50.86356104119733,47.79065915798968,0.0708238086985773,0.2891838641300133,0.6584129273864221,1.3656760670546184,11.195700853269322,0.8111057281494141,-0.8242247209145432,-0.2440014839172413,-1.4774985093863044,0.9894955415518218,-0.8607499966517729,0.37274702881729027,-1.1948642249224832,39.32927464016529,-10.19248576382018,0.6167485127345324,2,0.1608800888061559,1.1127567291259801,1.5970740318298375,0.0536265373230016,-1.8769397735595668,4,-0.15897608696673016,12.29395618189958,19.741384506225586,1.8235244889846642,19.982704162597656,-1.1420752792496953,19.8486385345459,-0.15897608696673016
7297,2009-02-17,19.178302764892575,19.47995376586914,18.769397735595703,19.1447868347168,3094271.0,-0.03637589811279274,1.2315829829038325,0.8333096220418398,42.38298224758646,47.865218272332015,0.9187227525785282,0.9237702738689215,1.414983228717972,1.9606852779934378,11.51189640941003,1.132867813110348,-0.6803198843378908,-0.8811557769775433,-2.131275485818829,0.36896393186374254,-1.506215631398188,-0.2560959225568986,-0.42032481243331077,18.541046315426986,-28.292580874267426,0.6250598544206437,2,0.8245124816894567,1.5049037933349645,2.3444986343383825,0.7775893211364782,-1.4278144836425746,1,-0.12128628335843195,-5.00001422687615,19.90226554870605,12.29395618189958,19.741384506225586,1.8235244889846642,19.982704162597656,-0.12128628335843195
7298,2009-02-18,18.86994743347168,19.231929779052734,18.64203453063965,19.21852302551269,3058468.0,-0.01607834307347389,2.14284698087515,-10.40029592533786,31.534080115883924,46.18327195762798,1.1869078112768143,1.2258123254562427,1.768378535525187,2.143299782977781,11.568003299949217,0.5898952484130859,-0.4578654907205717,-1.145604038238524,-2.4991744107248053,0.20796633424775735,-1.8223892244816646,-0.4688188519953833,2.3662853240966797,11.929766410517267,-28.603911627819947,0.6767851862431412,2,1.0691862106323242,1.5987510681152344,2.6528539657592773,1.085944652557373,-0.3083534240722656,2,-0.07033739140489914,1.2315829829038325,19.178302764892575,-5.00001422687615,19.90226554870605,12.29395618189958,19.741384506225586,-0.07033739140489914
7299,2009-02-19,18.507966995239254,19.25874328613281,18.414119720458984,18.58840751647949,1793132.0,-0.01918290655067445,-5.29998577322535,0.2307692307692331,36.87706824654282,45.073158897855095,1.4631571485701187,1.4743796385157708,2.182926416630959,2.3750876427962417,11.697777829595195,0.8446235656738246,-0.28814644707830084,-1.387594413757327,-2.8306564688223688,0.055467641307714644,-2.109125441289848,-0.6660633862248062,2.6763817977905298,4.388728434550222,-36.181446708118294,0.7215310275325201,2,1.3172092437744176,1.59539890289307,3.138846397399906,1.4479250907897985,-0.36868476867675426,3,-0.05613909613072787,2.14284698087515,18.86994743347168,1.2315829829038325,19.178302764892575,-5.00001422687615,19.90226554870605,-0.05613909613072787
7300,2009-02-20,18.280052185058594,18.534780502319336,17.73708152770996,18.414119720458984,3699192.0,-0.012314416285661545,3.2499847570270104,1.6666666666666667,43.41589219813534,44.53701418246343,1.538670161583596,1.6295707753155781,2.423161835474886,2.4725175337397474,11.996636589779678,0.797698974609375,-0.23768231324357814,-1.5162995338439949,-3.116866797271907,0.08426772958391737,-2.316583165557951,-0.7160159021300387,2.793487445068358,19.285677992798515,-24.777632460363858,0.8002836317139558,2,1.2066049575805664,1.4847946166992188,3.472339153289795,1.675839900970459,-1.0189094543457031,4,-0.0832416528693829,-5.29998577322535,18.507966995239254,2.14284698087515,18.86994743347168,1.2315829829038325,19.178302764892575,-0.0832416528693829
7301,2009-02-23,17.200811386108402,18.521373748779297,17.180702209472653,18.05213928222656,3772289.0,-0.059039262471707876,-2.007519890806463,6.349992886612552,35.39629960541812,42.163393168766696,2.3325111860140133,2.6058964451748103,3.5041652184243333,3.4465322464383306,12.089104074804622,1.3406715393066442,-0.2914971003787876,-2.4453850746154764,-4.407575710200575,-0.4831944390303775,-3.4264803924080276,-1.4642897568229252,3.6725407578735307,0.8745966303602504,-44.87485728656935,0.9810953177925494,2,1.8769407272338832,2.285845756530758,4.601855278015133,2.7550806999206507,0.4826431274414027,0,0.05027278788766543,3.2499847570270104,18.280052185058594,-5.29998577322535,18.507966995239254,2.14284698087515,18.86994743347168,0.05027278788766543
7302,2009-02-24,17.589607238769528,17.85774040222168,16.979602813720707,17.328176498413086,4070498.0,0.022603343757092942,1.2016818778498464,-0.30708583795797223,29.33492160043241,40.57062079705887,1.59317713805358,2.1560598247978255,3.1126098090838035,2.9356142220314645,12.047262350549417,0.878137588500973,-0.3677425682901543,-1.947659683227542,-4.112730455872981,0.21741108941789733,-3.0301950695502597,-0.8651242969048241,2.988332910451664,26.764669946088482,-18.49847210579999,1.082535386322719,2,1.1764392852783239,1.796500205993656,4.134295463562015,2.366284847259525,0.3485755920410192,1,0.024771362456381674,-2.007519890806463,17.200811386108402,3.2499847570270104,18.280052185058594,-5.29998577322535,18.507966995239254,0.024771362456381674
7303,2009-02-25,17.220922470092773,17.596309661865234,16.778501510620114,17.247735977172848,4255182.0,-0.020960375275698606,1.2592606253490946,-0.10256447670811898,26.136375026634823,38.118197511008646,1.7320669927055512,2.399083439879931,3.4912660766135133,3.187783936517821,12.358227285602402,0.8178081512451207,-0.5060176199241191,-2.1584804534912116,-4.517143439054905,0.20018253207248193,-3.3378119462730567,-0.9791489607093666,2.997183945578371,17.837815806533865,-24.8431676920796,1.1793314927818463,2,1.4445734024047852,2.064634323120117,4.491249084472656,2.7349696159362793,2.158479690551758,2,0.030751303368150795,1.2016818778498464,17.589607238769528,-2.007519890806463,17.200811386108402,3.2499847570270104,18.280052185058594,0.030751303368150795
7304,2009-02-26,17.019821166992188,17.562793731689453,16.99300765991211,17.45553970336914,3170501.0,-0.011677731169734584,-1.328767764014375,16.249964433065177,22.107687042680325,35.338763013834615,1.6412832466770908,2.3700869905915987,3.676868599457137,3.302984230613035,13.841500758422093,0.5697860717773438,-0.787181866835283,-2.1363599777221687,-4.5012919266859726,0.2285719712416352,-3.318825952204069,-0.9538940032402685,2.785532660072832,13.740394180687318,-22.305007305934623,1.182465974481901,2,1.645674705505371,2.265735626220703,4.467787742614746,2.9360709190368652,2.848926544189453,3,0.0905869002547044,1.2592606253490946,17.220922470092773,1.2016818778498464,17.589607238769528,-2.007519890806463,17.200811386108402,0.0905869002547044
7305,2009-02-27,16.718170166015625,17.247735977172848,16.65113639831543,16.852237701416016,3481987.0,-0.017723511781755796,-3.4499928866125784,0.30769298115057653,16.953049883480162,31.570928440754926,1.6416274009089165,2.535656605106219,3.9678401751724124,3.5255269978819506,14.85048695246896,0.5965995788574183,-0.883072452872792,-2.2690863609313965,-4.826015918367059,0.2878431965042658,-3.547551139649226,-0.9906215822135671,2.7239613830760057,3.5842385290599186,-24.330440598609215,1.2784647787178305,2,1.3473749160766602,2.503704071044922,4.722515106201172,3.2377219200134277,3.003103256225586,4,0.08500404329151312,-1.328767764014375,17.019821166992188,1.2592606253490946,17.220922470092773,1.2016818778498464,17.589607238769528,0.08500404329151312
7306,2009-03-02,15.638930320739744,16.644433975219727,15.59200668334961,16.228826522827152,3864333.0,-0.06455490251377738,-2.0784272975924636,4.399992886612645,10.323889059044177,28.00880697536134,2.293724864839268,3.5347928443364705,4.98560555432819,4.525429893616844,15.266453006593572,1.1261634826660156,-1.0835117128007354,-3.182418107986452,-6.14587413373553,-0.21896208223737545,-4.664146120860989,-1.7006900951119146,3.412461907243218,2.0710128908482024,-17.801499013990806,1.4817280128745385,3,1.7864446640014666,3.0533790588378924,5.865437030792238,4.316961765289308,3.8343191146850604,0,0.10372911552792274,-3.4499928866125784,16.718170166015625,-1.328767764014375,17.019821166992188,1.2592606253490946,17.220922470092773,0.10372911552792274
7307,2009-03-03,15.652337074279785,16.10146141052246,15.330575942993164,16.081352233886722,4108091.0,0.0008572679374536651,2.28572212500536,0.7272722863595721,12.470026026202817,25.89057874317455,1.9305830019394747,3.4334467449255825,4.902049018650619,4.460964762727791,15.53135992900424,0.7708854675292969,-1.2790362721515578,-3.0014274597167976,-6.2833530447762485,0.28049812534265506,-4.642390252246525,-1.3604646671870704,2.8455534665618423,14.20118916033966,-4.983044901546357,1.6409627925297263,3,1.6423225402832031,2.909256935119629,5.72969388961792,4.303555011749268,4.028716087341309,1,0.12976448370816085,-2.0784272975924636,15.638930320739744,-3.4499928866125784,16.718170166015625,-1.328767764014375,17.019821166992188,0.12976448370816085
7308,2009-03-04,16.121572494506836,16.389705657958984,15.799811363220215,15.933877944946287,2679553.0,0.029978617122813356,-1.5882335711446325,-0.43750097253559533,17.42084324435666,23.72877596515387,1.1515943922542,2.8088775207043355,4.377259110704998,3.9343185473014017,16.571385112390704,0.7373685836791992,-1.5388066032341357,-2.3421519279479988,-5.75243787583679,1.0681340199407927,-4.047294901892393,-0.6370089540036048,1.8062014187220683,35.43545596308718,17.01232426325489,1.7051429739443953,3,0.8111057281494141,2.440021514892578,5.092874526977539,3.834319591522217,5.563785552978516,2,0.11268195685766336,2.28572212500536,15.652337074279785,-2.0784272975924636,15.638930320739744,-3.4499928866125784,16.718170166015625,0.11268195685766336
7309,2009-03-05,15.03562831878662,15.78640365600586,14.888154029846193,15.437829971313475,3119482.0,-0.06735969311245749,-1.576918394287416,-2.142852061866126,15.247547178422252,20.598959851852413,1.8921709941729876,3.6901695237367935,5.374219283302283,4.975755549106543,18.2569569348475,1.2334184646606428,-1.7145214558694484,-3.1780609607696544,-6.827751304054511,0.4716293825152018,-5.002906132412084,-1.3532157891272245,2.4246499597998525,6.250017682475943,-10.022339436409602,1.8248451716424283,3,1.6691355705261248,3.3047547340393084,6.058158397674562,4.920263767242433,6.146977424621584,3,0.2888987244005281,-1.5882335711446325,16.121572494506836,2.28572212500536,15.652337074279785,-2.0784272975924636,15.638930320739744,0.2888987244005281
7310,2009-03-06,14.961891174316404,15.53167724609375,14.606614112854006,15.156289100646973,3646084.0,-0.004904161163526655,-1.0444467394729366,0.4833344793818022,13.039134713186343,18.114830419382216,1.6156292842416082,3.5254686954041166,5.37853944490916,4.988585038820899,19.779753551755203,0.9250631332397443,-1.803917975583829,-2.98567490577698,-6.773223499928358,0.801873688374398,-4.879449202852671,-1.0919006087012892,1.9839622545220106,17.434174041760244,3.9098889982293024,1.893774297075689,3,1.2702860832214373,2.959532260894777,6.264286994934084,4.994000911712648,6.381595611572267,4,0.32795697279822145,-1.576918394287416,15.03562831878662,-1.5882335711446325,16.121572494506836,2.28572212500536,15.652337074279785,0.32795697279822145
7311,2009-03-09,14.787604331970215,15.223321914672852,14.70716381072998,14.747384071350098,2721174.0,-0.011648717419183607,-7.555523940500466,-0.20689655172413604,14.207670069854359,16.434024693762435,1.577494262285569,3.4183407943474506,5.487084275726925,5.085989909786484,21.59307256953146,0.5161581039428711,-1.955349962907455,-2.8700416564941413,-6.694730420075267,0.954647107086986,-4.782386038284706,-0.9576972747035768,1.6904012336713166,10.150360457547537,-2.6261787966957133,1.9123443817905637,3,1.3138575553894043,3.133819103240967,6.438573837280273,5.168287754058838,5.644225120544434,0,0.33363545436528885,-1.0444467394729366,14.961891174316404,-1.576918394287416,15.03562831878662,-1.5882335711446325,16.121572494506836,0.33363545436528885
7312,2009-03-10,15.893657684326172,15.91376781463623,14.847933769226074,14.847933769226074,3996953.0,0.07479597962766116,-1.0384616436894505,25.999928866126048,28.529990371446402,16.699981954297055,0.22972982254037788,2.0221130725808436,4.321815492402209,3.90538767837662,23.606555321678062,1.1261634826660156,-2.141203036133959,-1.5139531135559068,-5.093695391452481,2.065789164340668,-3.3038242525041923,0.27591802539238053,0.21006959075785403,72.18045394278352,56.847313827129824,1.7898711389482873,3,0.19104623794555664,2.0277657508850098,5.024166107177734,4.062234401702881,5.677743911743164,1,0.2252213947346251,-7.555523940500466,14.787604331970215,-1.0444467394729366,14.961891174316404,-1.576918394287416,15.03562831878662,0.2252213947346251
7313,2009-03-11,16.141681671142578,16.336078643798828,15.813218116760256,16.047834396362305,2983132.0,0.015605217612117084,1.1666633734187397,0.0897438352753846,32.645037248509254,17.870798643833602,-0.2095168976784585,1.5622301671119132,4.005648228208965,3.622888546615428,25.001283007808535,0.5228605270385724,-2.185147854910266,-1.0805812835693374,-4.508823701767106,2.3476611346284297,-2.794702492668222,0.6335399255295471,-1.5350675582885724,88.75970167771818,69.06617948050416,1.7141212090988835,3,-0.2145066261291504,1.7797417640686035,4.611909866333008,3.8142104148864746,5.416313171386719,2,0.2192690676589204,-1.0384616436894505,15.893657684326172,-7.555523940500466,14.787604331970215,-1.0444467394729366,14.961891174316404,0.2192690676589204
7314,2009-03-12,16.637731552124027,16.698060989379886,15.772997856140135,16.074649810791016,2680448.0,0.0307309914225522,1.705889080749938,5.999979676036052,38.41061349724631,20.254972378696507,-0.8554228302127473,0.8461152066887898,3.4542422296248496,3.0795922383719905,26.306446192927414,0.9250631332397514,-2.2226897936000363,-0.4172827720642047,-3.5957702667316305,2.761204722603221,-2.0065265193979194,1.1719609752695082,-1.9965281486511248,97.11542100672081,74.17422159414104,1.589243747333713,3,-0.9853940010070801,1.2836918830871547,4.115859985351559,3.3181605339050257,3.7806930541992116,3,0.30338429728522254,1.1666633734187397,16.141681671142578,-1.0384616436894505,15.893657684326172,-7.555523940500466,14.787604331970215,0.30338429728522254
7315,2009-03-13,16.644433975219727,16.832128524780273,16.282453536987305,16.758390426635742,2247232.0,0.0004028447673110058,3.205098273824289,-0.202379944244402,45.37347842885226,24.149371197564072,-0.9763592961615508,0.6276824509847607,3.3623786507957973,3.036976396282885,27.15649998608647,0.5496749877929688,-2.2108124531702202,-0.2557328224182136,-3.1742996812068434,2.662834036370416,-1.7150162518125285,1.2035506069761013,-1.9209562683105457,91.16716864428345,62.73165274128512,1.4592834293943153,3,-0.9250626564025879,1.276989459991455,4.109157562255859,3.311458110809326,4.665536880493164,4,0.27265401604794226,1.705889080749938,16.637731552124027,1.1666633734187397,16.141681671142578,-1.0384616436894505,15.893657684326172,0.27265401604794226
7316,2009-03-16,16.73828125,17.214218139648438,16.610916137695312,16.644433975219727,3831663.0,0.005638357839022445,-6.499887372701514,-0.8235363036856024,42.55568972533744,27.49222271969014,-1.0033803248978792,0.30002624405015155,3.164120104653094,2.9032225161991576,28.615846691966723,0.603302001953125,-2.1587925121555163,-0.0036863327026352977,-2.5572689390788312,2.5498962736735624,-1.2804776358907333,1.2731049704854627,-1.8882844940185528,79.88674161070986,49.123208552887675,1.2767913031880986,3,-0.8278651237487793,1.1831421852111816,4.015310287475586,3.2176108360290527,4.712459564208984,0,0.2751301323658111,3.205098273824289,16.644433975219727,1.705889080749938,16.637731552124027,1.1666633734187397,16.141681671142578,0.2751301323658111
7317,2009-03-17,16.852237701416016,16.852237701416016,16.222122192382812,16.818721771240234,3300138.0,0.006808133386814408,36.60095606646939,0.35713269516086416,46.62576558604536,30.737214090988886,-1.0384338683439083,0.0030270236946776663,2.903648325387156,2.762032862895815,29.532321981309373,0.6301155090332031,-2.0455546938752303,0.2265733718872056,-2.0574501348204315,2.5105968785948427,-0.9154383814666112,1.3685851252410242,-1.8131032347412095,74.88375355422643,40.73018423384911,1.142011753353818,3,-0.9418215751647949,1.069185733795166,3.9013538360595703,3.103654384613037,3.9147605895996094,1,0.2124104712098771,-6.499887372701514,16.73828125,3.205098273824289,16.644433975219727,1.705889080749938,16.637731552124027,0.2124104712098771
7318,2009-03-18,17.54268455505371,17.743783950805664,16.550586700439453,16.610916137695312,3955183.0,0.04097063344766849,-1.267514838475828,27.80076257682677,54.39190455729129,35.086587133085445,-1.6830917299405943,-0.8347515342228888,2.053967989107477,2.0728159801547825,30.0679453779771,1.193197250366211,-1.7397869752019979,0.9833833694458001,-1.09384475106906,3.0606114899606602,-0.05523069081163001,2.02199742970323,-2.3295433945410142,89.79598058377398,50.8684163827297,1.03861406025743,3,-1.367485523223877,0.24802350997924805,3.210906982421875,3.0935983657836914,3.800802230834961,2,0.22965225352895202,36.60095606646939,16.852237701416016,-6.499887372701514,16.73828125,3.205098273824289,16.644433975219727,0.22965225352895202
7319,2009-03-19,17.46894645690918,17.918071746826172,17.435430526733402,17.918071746826172,2848125.0,-0.004203353136352672,1.1492498014617354,-0.4820138583257423,56.55737786847695,39.92194748367329,-1.3721889588122913,-0.8883938022700022,1.963684372459106,2.1553952734697184,30.407484506282124,0.4826412200927699,-1.4855976978825325,0.9615962982177741,-0.9562886143683009,2.8794812108038492,0.0026538419247366107,1.9205387545108117,-2.0027410173671853,73.51776833572133,28.875305199101433,0.9589424562930372,3,-1.1563286781311035,0.11060571670532227,3.14555025100708,3.341623306274414,2.8690357208251918,3,0.23407527155152796,-1.267514838475828,17.54268455505371,36.60095606646939,16.852237701416016,-6.499887372701514,16.73828125,0.23407527155152796
7320,2009-03-20,16.758390426635742,17.643234252929688,16.644433975219727,17.489057540893555,3187955.0,-0.04067537971028612,-1.08391633437597,1.6268670027306973,60.45055364371048,45.060045658546194,-0.4246576702877327,-0.3137690450417914,2.521703175259784,2.8814537587489397,30.53776225258764,0.9988002777099609,-1.29214165974674,0.3271233558654778,-1.4065443760125156,2.060791087743471,-0.5397105100735189,1.1939572218044745,-0.9979610302196473,31.6205297998349,-17.64656396519433,0.8668338659389966,3,-0.37538766860961914,0.8211617469787598,3.8561062812805176,4.052179336547852,3.190797805786133,4,0.2184001020688866,1.1492498014617354,17.46894645690918,-1.267514838475828,17.54268455505371,36.60095606646939,16.852237701416016,0.2184001020688866
7321,2009-03-23,18.06554412841797,18.07895278930664,16.966194152832028,17.153888702392578,2686714.0,0.07799995515706803,1.3714245066357817,-1.247702829696147,68.14514619700208,49.461729639163494,-1.3610680614782567,-1.636733667160474,1.0651962480985055,1.5984172014756872,30.163749495105975,1.3205623626708984,-0.9155491359240671,1.5910404205322273,-0.2624281902927734,3.444509031357228,0.6643061151197287,2.5177747259447276,-2.0461976499526635,99.27787376452727,43.69251527068634,0.9267343054125,3,-1.13956880569458,-0.4859919548034668,2.421588897705078,2.745025634765625,2.7684879302978516,0,0.179591973772397,-1.08391633437597,16.758390426635742,1.1492498014617354,17.46894645690918,-1.267514838475828,17.54268455505371,0.179591973772397
7322,2009-03-24,18.025325775146484,18.313570022583008,17.763893127441406,17.97840118408203,2934798.0,-0.002226246438280177,-1.3098545265098385,0.05147184969767977,65.30172506305485,53.09025050744633,-1.1026265691821102,-1.6466218258634342,0.9929258511842534,1.6310817559795616,29.562203578903535,0.5496768951416016,-0.49083315668051597,1.529036140441896,-0.38874731977327315,3.446819600657065,0.5701444103343114,2.4879278705494805,-1.7176344131633918,83.65019998680097,24.461974106947096,0.9588917301075848,3,-0.9820418357849121,-0.9820418357849121,2.5137581825256348,2.7852439880371094,2.60760498046875,1,0.1900334607980012,1.3714245066357817,18.06554412841797,-1.08391633437597,16.758390426635742,1.1492498014617354,17.46894645690918,0.1900334607980012
7323,2009-03-25,17.75048828125,18.534780502319336,17.200811386108402,17.938182830810547,3185270.0,-0.015247296904638108,-1.0729122207995507,-3.9999187057962766,75.09294591252183,57.16606522025472,-0.6432223152951195,-1.4019553741211581,1.1752617692731064,1.895299172479806,28.97359559719902,1.333969116210934,-0.061819325042481665,1.2277203559875502,-0.7459960504936411,3.2014367624687416,0.24086215274695633,2.214578559228146,-1.1218563335709213,58.51066405942572,-7.0692813732671596,0.9868582032405955,3,-0.3720369338989258,-0.8178095817565918,2.592522621154785,3.0600814819335938,2.989696502685547,2,0.16993955106868763,-1.3098545265098385,18.025325775146484,1.3714245066357817,18.06554412841797,-1.08391633437597,16.758390426635742,0.16993955106868763
7324,2009-03-26,18.561594009399414,18.60181427001953,17.716970443725586,17.891258239746094,3406801.0,0.045694840350177346,1.357143764464983,-3.5714184094465784,79.28027178968757,60.933486704791974,-1.2881967432968437,-2.2046674543524922,0.2750664161917662,1.055276884346462,28.32810564910513,0.8848438262939453,0.2445117030558066,1.9617374420166023,-0.20474356858322196,4.1282184526164265,0.8784969367166902,3.0449779473165144,-1.5898553218850893,97.94519947263336,25.18973892112122,1.0832405052999117,3,-1.1496257781982422,-1.6289153099060059,1.642322063446045,2.2489757537841797,2.9360694885253906,3,0.14987359248782917,-1.0729122207995507,17.75048828125,-1.3098545265098385,18.025325775146484,1.3714245066357817,18.06554412841797,0.14987359248782917
7325,2009-03-27,18.1392822265625,18.380603790283203,18.099061965942386,18.28675651550293,2867966.0,-0.022751913581509187,-1.4705882352941635,-0.2200006259798719,76.20545078064825,64.67234904427096,-0.7057596242512645,-1.7607028176105466,0.6311505100678296,1.4421766803545566,27.42502866284283,0.4625320434570277,0.5059818112308854,1.4683700561523452,-0.8050296763240787,3.741769788628769,0.331670189914135,2.605069922390557,-0.938470840454098,71.72130382864398,-8.58343004439611,1.136699866238212,3,-0.7273139953613281,-1.5350680351257324,1.824988842010498,2.6712875366210938,3.0768413543701136,4,0.12121207023021974,1.357143764464983,18.561594009399414,-1.0729122207995507,17.75048828125,-1.3098545265098385,18.025325775146484,0.12121207023021974
7326,2009-03-30,17.26114273071289,17.78400421142578,17.039932250976562,17.522573471069336,2140122.0,-0.04841092855172047,-1.1142861788353509,1.772720806011459,61.0869598834638,66.27914841065078,0.28423819902674197,-0.7955902325663331,1.424577494008119,2.2747288537533876,26.16307837724309,1.0993499755859375,0.680004061233408,0.5091199398040764,-1.7246614684020969,2.742901348010248,-0.6077707642990084,1.6260106439071613,1.3406715393066406,14.163072308872163,-64.39463266934075,1.1168907041030858,3,0.31505775451660156,-0.656928539276123,2.3646092414855957,3.549427032470703,4.564985275268555,0,0.15572813130883412,-1.4705882352941635,18.1392822265625,1.357143764464983,18.561594009399414,-1.0729122207995507,17.75048828125,0.15572813130883412
7327,2009-03-31,17.683454513549805,18.085655212402344,17.180702209472653,17.462242126464847,3464086.0,0.02446603851351581,-1.3076934301243817,-0.8461605807463476,62.1564546890899,67.14187620307285,-0.008678508355487224,-1.1151058088710215,0.9187689534629229,1.8022936119633464,24.572031539484062,0.904953002929691,0.8077818602758526,0.8298758506774888,-1.377930230114,3.0376819314689776,-0.27402718971825735,1.9337788910732332,0.887122116088868,41.201720406996905,-34.57567197373678,1.1039030403957446,3,-0.06033039093017578,-1.079240322113037,1.598750114440918,3.023213386535641,4.082344055175781,1,0.1781652754981733,-1.1142861788353509,17.26114273071289,-1.4705882352941635,18.1392822265625,1.357143764464983,18.561594009399414,0.1781652754981733
7328,2009-04-01,17.938182830810547,17.971698760986328,17.314769744873047,17.442132949829098,2734004.0,0.014404895664789752,1.3333344624462684,2.242414575052432,60.65934272094951,67.5976500755698,-0.2250745786110926,-1.2930558194740343,0.6193841086157121,1.5104019619265898,23.268504389080455,0.6569290161132812,0.9647878329129362,0.9937736511230462,-1.2365893613029293,3.2241366635490216,-0.12140785508994156,2.108955157336034,0.6017809112548846,57.51078307338352,-14.924415148652429,1.1151815062129873,4,-0.31505870819091797,-1.3339686393737793,1.1378941535949707,2.667935371398926,4.873338699340824,2,0.1502241308509913,-1.3076934301243817,17.683454513549805,-1.1142861788353509,17.26114273071289,-1.4705882352941635,18.1392822265625,0.1502241308509913
7329,2009-04-02,19.37940216064453,19.634130477905273,18.179502487182614,18.414119720458984,4149712.0,0.08034366376055391,-1.02803882462438,1.9459382557973968,68.14946263370871,68.45308440779183,-1.5274213762700803,-2.5214405389480063,-0.8880510285460872,0.05736204684707502,21.005796396816628,1.6959476470947266,1.13270394582986,2.217804288864137,-0.07503554657311184,4.510644124301386,1.0713843711455127,3.3642242065827617,-2.3394699096679688,90.18084606578746,19.284181424337604,1.1464199177186245,4,-1.079239845275879,-2.2590298652648926,-0.40387582778930664,1.1261653900146449,2.822113037109375,3,0.0702179877382636,1.3333344624462684,17.938182830810547,-1.3076934301243817,17.683454513549805,-1.1142861788353509,17.26114273071289,0.0702179877382636
7330,2009-04-03,19.86874771118164,19.875452041625977,19.21852302551269,19.21852302551269,4295013.0,0.02525080735105778,-1.0206215807922916,0.6736108092300555,69.73795229986241,68.6300628636652,-1.7088702049010678,-2.7661501832420043,-1.4185455549395272,-0.4492131127436423,18.55279215271022,0.6569290161132848,1.2188908902527835,2.4618070125579834,0.11066473377962893,4.812949291336338,1.2862358731688062,3.6373781519471606,-2.7769314956665028,99.76355903187681,28.7646411253659,1.175571139389177,4,-1.411055564880371,-2.6277146339416504,-0.893221378326416,0.6368198394775355,2.037820816040039,4,0.08198381752194939,-1.02803882462438,19.37940216064453,1.3333344624462684,17.938182830810547,-1.3076934301243817,17.683454513549805,0.08198381752194939
7331,2009-04-06,19.72127342224121,19.76149559020996,19.305665969848636,19.70116424560547,3990986.0,-0.00742242496025225,8.066408695157273,0.03092650445138658,68.01346422326237,68.93136721479937,-1.454821536588998,-2.350624022673273,-1.3128374130817768,-0.3174320955147749,15.967224511169341,0.5630817413330043,1.3036259621561435,2.0676492691040025,-0.15830013169459178,4.293598669902597,0.9546745687047071,3.180623969503298,-2.518111773681639,94.278555376639,22.789085784332016,1.112974700399297,4,-1.2635812759399414,-2.4802403450012207,-1.077563762664795,0.720611572265625,1.032318115234375,0,0.07579886585850715,-1.0206215807922916,19.86874771118164,-1.02803882462438,19.37940216064453,1.3333344624462684,17.938182830810547,0.07579886585850715
7332,2009-04-07,19.473249435424805,19.553691864013672,19.31237030029297,19.352590560913086,4761197.0,-0.012576469151159952,-1.4000227630555608,6.000189699326567,62.83421619088388,67.56928613461737,-1.0949566898517595,-1.9190674675971309,-1.0962761014234808,-0.07963874772976709,14.15266998297217,0.4089031219482422,1.4273162410170457,1.6406456947326653,-0.5650131199492066,3.846304509414537,0.5378162873917312,2.7434751020735995,-2.1631961711425767,84.29314691981959,14.494764011778585,1.1028294073409357,4,-1.0155572891235352,-2.2322163581848145,-1.4144072532653809,0.4390707015991211,1.2937488555908203,1,0.12082619176419507,8.066408695157273,19.72127342224121,-1.0206215807922916,19.86874771118164,-1.02803882462438,19.37940216064453,0.12082619176419507
7333,2009-04-08,19.681053161621094,19.754791259765625,19.32577514648437,19.473249435424805,3490639.0,0.010671240405222937,1.4150878568092582,1.722241542839077,64.44833681944516,65.921293360146,-1.1176428280956827,-1.9479891526284092,-1.353441772053742,-0.2807276339034104,12.824185281797204,0.42901611328125355,1.3888059777006667,1.6714808464050286,-0.5308916361349958,3.873853328945051,0.5702946051350182,2.772667087675039,-2.268383946245116,88.53746094654994,18.416028367175343,1.1011862412700115,4,-1.2233610153198242,-2.4400200843811035,-1.7529263496398926,0.10055160522460938,1.1999015808105469,2,0.1059265167358947,-1.4000227630555608,19.473249435424805,8.066408695157273,19.72127342224121,-1.0206215807922916,19.86874771118164,0.1059265167358947
7334,2009-04-09,21.68535804748535,21.705467224121094,20.123476028442386,20.170398712158203,5469200.0,0.10183931060014295,1.0344828854948867,7.2903376809332805,77.52810090365362,66.06825448492435,-2.9415820720386456,-3.746852378430791,-3.4204930322758216,-2.2957077106815724,12.385335382916404,2.0244140625,1.441418667236789,3.42340440750122,0.7718849372738887,6.074923877728553,2.0976446723875526,4.749164142614887,-4.1741775190593735,99.19141021953791,23.20020060750204,1.3257597351136665,4,-2.3126583099365234,-3.5293173789978027,-3.9382219314575195,-1.9037532806396484,0.006702423095699572,3,0.05193197549240414,1.4150878568092582,19.681053161621094,-1.4000227630555608,19.473249435424805,8.066408695157273,19.72127342224121,0.05193197549240414
7335,2009-04-13,21.182605743408203,21.410520553588867,20.88095474243164,21.35689353942871,6163181.0,-0.023183952184522405,2.7618979872500997,-0.11504453747127884,69.13581027534693,66.96257119513359,-2.192277162662201,-3.04267909923734,-2.9428896694892828,-1.7855768386448077,12.08007487466764,0.8044033050537109,1.4656637478486267,2.693743515014649,-0.14505635458113275,5.532543384610431,1.2743435802167582,4.11314344981254,-3.4197680132405175,78.21230071523546,4.953266561929425,1.4193999347978912,4,-1.7395210266113281,-3.0265650749206543,-3.660032272338867,-1.6222119331359863,0.4558277130126953,0,0.048101232996926147,1.0344828854948867,21.68535804748535,1.4150878568092582,19.681053161621094,-1.4000227630555608,19.473249435424805,0.048101232996926147
7336,2009-04-14,21.343486785888672,21.571401596069336,20.84743881225586,20.994911193847656,3840613.0,0.007594959960510739,-1.2500074098224607,-2.0,70.07298714209693,67.84218591213437,-1.9145109480482354,-2.994383532332783,-3.0908313428190795,-1.931860958325668,12.240743919895152,0.7239627838134766,1.3877234716637723,2.624364280700682,-0.3599166085812122,5.608645169982577,1.1322238360597368,4.116504725341628,-3.3440912860837813,84.87397503092441,12.395255215834425,1.4921404446409472,4,-1.8333683013916016,-3.1371712684631348,-4.26668643951416,-1.9238629341125488,0.013406753540039062,1,0.026381900341854614,2.7618979872500997,21.182605743408203,1.0344828854948867,21.68535804748535,1.4150878568092582,19.681053161621094,0.026381900341854614
7337,2009-04-15,20.43182945251465,21.135683059692386,20.00281524658203,21.135683059692386,4907392.0,-0.04271360825527204,2.2190438510440886,-2.0192280333125505,65.06022934738988,68.3311733150722,-0.6392186411858987,-1.8981196238579798,-2.1780740861725754,-1.0088331455790147,11.757633669438079,1.3406715393066406,1.3415309830097542,1.5337273597717278,-1.4081879270608688,4.475642646604323,0.0627697163554295,3.004685003188026,-2.210069649250787,46.478883399431325,-26.619687729813805,1.4709576434162976,4,-0.48934459686279297,-2.1551289558410645,-3.420386791229248,-1.0122056007385254,0.214508056640625,2,0.015748080009611476,-1.2500074098224607,21.343486785888672,2.7618979872500997,21.182605743408203,1.0344828854948867,21.68535804748535,0.015748080009611476
7338,2009-04-16,21.571401596069336,21.68535804748535,20.32457733154297,20.465347290039066,3658764.0,0.055774356682212645,1.0402011487268064,-1.5714266358103182,66.30355407862126,68.12607236450692,-1.351326922787699,-2.867408597671666,-3.332887709917703,-2.1095283190139895,12.365934713542256,1.3607807159423828,1.5292588442020616,2.4718636512756333,-0.6268103221303676,5.570537624681634,0.9225266645726329,4.021200637978634,-3.14061934755404,92.12606981225076,21.254592468220494,1.549336986703,4,-1.1094064712524414,-2.8321690559387207,-4.568337917327881,-2.151777744293213,-0.8580303192138672,3,-0.03729026607155128,2.2190438510440886,20.43182945251465,-1.2500074098224607,21.343486785888672,2.7618979872500997,21.182605743408203,-0.03729026607155128
7339,2009-04-17,21.557994842529297,21.77250099182129,21.29656219482422,21.66524887084961,2987309.0,-0.0006215059081966512,1.9583624788077822,-0.09696994780053524,69.37689591725098,68.08595498866121,-1.1134823886380971,-2.668783438174639,-3.338866189609412,-2.0297413709450716,13.206618590227562,0.4759387969970703,1.7009909158426773,2.25400447845459,-0.9300883115057417,5.438097268414921,0.6619580834744241,3.8460508734347556,-2.9307314954776515,87.87885646538949,16.407878564194192,1.5920463949801662,4,-1.018911361694336,-2.785245418548584,-4.633695602416992,-2.138370990753174,-0.24802398681640625,4,-0.03140552287182119,1.0402011487268064,21.571401596069336,2.2190438510440886,20.43182945251465,-1.2500074098224607,21.343486785888672,-0.03140552287182119
7340,2009-04-20,20.41842460632324,21.1759033203125,20.217323303222656,21.16249656677246,2365531.0,-0.05286067858026999,1.4869583290034294,6.937473324797302,67.38007217351038,68.01557809424433,0.1254518805429896,-1.3080161712598688,-2.240318551576337,-0.8457985918598787,13.018805609901897,1.3406715393066406,1.865385719303191,0.9314325332641573,-2.050961943824415,3.9138270103527297,-0.5597647052801307,2.4226297718084453,-1.5395422476900222,23.484924420014348,-52.953412366689236,1.4911972385442864,4,0.12401103973389027,-1.4211130142211879,-3.631544113159176,-0.9988007545471156,0.28153991699219105,0,0.062376793940478015,1.9583624788077822,21.557994842529297,1.0402011487268064,21.571401596069336,2.2190438510440886,20.43182945251465,0.062376793940478015
7341,2009-04-21,21.30997085571289,21.32337760925293,20.34468650817871,20.552490234375,2372244.0,0.04366381180620338,1.4957246665823598,-1.0180206506915985,68.98245239907996,68.69871545071057,-0.5778002427035389,-2.049093533144145,-3.173097952104662,-1.7102426968539426,13.314404754675092,0.9786911010742188,1.8706456807591678,1.660757446289061,-1.3489159762407859,4.670430868818908,0.1559207350241394,3.1655941575539828,-2.199599006424627,73.86371352356316,-6.74134109619645,1.5048367112649235,4,-0.7608327865600586,-2.31265926361084,-4.4895734786987305,-1.8903470039367676,-0.5228633880615234,1,0.015413564050931194,1.4869583290034294,20.41842460632324,1.9583624788077822,21.557994842529297,1.0402011487268064,21.571401596069336,0.015413564050931194
7342,2009-04-22,21.450740814208984,21.9467887878418,20.110069274902344,20.68655776977539,4674822.0,0.006605825951111255,1.0916033518824972,1.0088483096555858,68.60794656537604,69.16089431136955,-0.45657804281122694,-2.0238457234439764,-3.3642561756219145,-1.8206761179137914,14.035208750637636,1.8367195129394567,1.8255441260799472,1.6302566528320312,-1.3801797049698372,4.6406930106339,0.1250384739310988,3.1354748317329637,-2.12739863351808,72.99272043781204,-10.098471889893176,1.5052181789009338,4,-0.4759387969970703,-2.3662853240966797,-4.534821033477783,-2.0311169624328613,-0.37538909912109375,2,-0.004375013226494695,1.4957246665823598,21.30997085571289,1.4869583290034294,20.41842460632324,1.9583624788077822,21.557994842529297,-0.004375013226494695
7343,2009-04-23,20.766998291015625,21.484256744384766,20.02962875366211,21.44403648376465,4885165.0,-0.0318750074468499,2.8407098809730646,-0.8859633796911035,57.99228170799069,66.99024773407368,0.44410799435230786,-1.1621085670336555,-2.706174027855454,-1.1291029249600726,14.275062629306529,1.4546279907226562,1.7967680836927258,0.7956886291503906,-2.0771970639864854,3.6685743222872667,-0.6407542174180492,2.2321314757188304,-1.1813114496096304,38.46155376742032,-41.926286325807844,1.436442846568438,4,0.20780372619628906,-1.518310546875,-3.851078510284424,-1.347374439239502,1.7093563079833984,3,-0.005810217739197876,1.0916033518824972,21.450740814208984,1.4957246665823598,21.30997085571289,1.4869583290034294,20.41842460632324,-0.005810217739197876
7344,2009-04-24,21.343486785888672,21.61832427978516,20.68655776977539,20.807218551635746,5176959.0,0.02775983735321308,-1.3965502439407373,-0.792079737888169,58.40978613229543,65.79846727373462,-0.20783035786226378,-1.6016142737403278,-3.3064751099708936,-1.7013932003503456,14.637531759358978,0.9317665100097692,1.8684051432816382,1.233082485198974,-1.621742366856406,4.087907337254354,-0.19432994082871602,2.660494911226664,-1.5216897498390978,68.53147409724365,-9.016937684363299,1.42741242602769,4,-0.3686847686767578,-2.04787540435791,-4.360533237457275,-1.9238629341125488,1.9037532806396484,4,-0.02952261340212725,2.8407098809730646,20.766998291015625,1.0916033518824972,21.450740814208984,1.4957246665823598,21.30997085571289,-0.02952261340212725
7345,2009-04-27,20.33798217773437,21.229530334472656,20.130178451538086,21.035131454467773,5796052.0,-0.04711060653965371,1.0246878452407926,-1.3000010670119195,53.20334096257652,63.92406214267679,0.7434460939910466,-0.44579917133784974,-2.3291784603784826,-0.6693448949038832,14.808803026553852,1.213308334350586,1.894294102874941,0.11764287948608043,-2.582742037748428,2.818027796720589,-1.2325495791311738,1.4678353381033347,-0.3083534240722621,16.083864600494838,-56.89667962249942,1.350192458617254,4,0.6368198394775426,-1.0423707962036097,-3.3918972015380824,-0.9183583259582484,2.5942001342773473,0,0.04779179514881449,-1.3965502439407373,21.343486785888672,2.8407098809730646,20.766998291015625,1.0916033518824972,21.450740814208984,0.04779179514881449
7346,2009-04-28,19.949188232421875,20.472049713134766,19.9223747253418,20.405017852783203,3934447.0,-0.01911664303345395,-1.157887249065916,0.6538479427206559,52.436514925068536,62.52142720686331,1.0210318636862254,0.1630621461759958,-1.9788783505943144,-0.2701269957823875,14.02432986906524,0.5496749877929652,1.5877129969662072,-0.40555334091186523,-2.7267496284486263,1.9156429466248959,-1.5661514846802476,0.7550448028565171,1.9976005554199254,1.3245070549925886,-67.32414384654811,1.160598143768381,4,0.9853935241699254,-0.49269676208496094,-2.9679107666015625,-0.529564380645752,3.7203636169433594,1,0.037634428135445486,1.0246878452407926,20.33798217773437,-1.3965502439407373,21.343486785888672,2.8407098809730646,20.766998291015625,0.037634428135445486
7347,2009-04-29,20.83403205871582,21.04853820800781,19.80841827392578,19.86874771118164,3202724.0,0.04435487880433531,-1.2839498583464852,-2.117642874478003,55.519902286096965,61.32324367436061,0.22265483610334513,-0.4992425717627853,-2.869388654244325,-1.138225410862539,13.724620533625778,1.2401199340820277,1.4388192448173527,0.3217616081237793,-1.6351645984432466,2.278687814690805,-0.6567014951597336,1.3002247114072922,1.072268447875981,56.66668774343658,-9.075125041452537,0.9784631032835137,4,0.04357147216796875,-1.3406715393066406,-3.581268310546875,-1.669135570526123,3.0902462005615234,2,-0.002252304831451113,-1.157887249065916,19.949188232421875,1.0246878452407926,20.33798217773437,-1.3965502439407373,21.343486785888672,-0.002252304831451113
7348,2009-04-30,20.632930755615234,21.671951293945312,20.599414825439453,21.01502227783203,3843149.0,-0.009652538814082123,-3.7761328407015755,-0.39583312750574506,43.910008853954785,58.49358955621659,0.30914431631279626,-0.09054878641440922,-2.6664667388550285,-0.913778702538746,13.585301795474914,1.0725364685058594,1.2513935377641445,-0.014077091217039595,-1.5507145248253913,1.522560342391312,-0.7823958080212137,0.7542416255871345,1.189454461669925,44.24458664439504,-16.55283319528025,0.7683187168041751,4,0.2446727752685547,-1.1395702362060547,-3.589646816253662,-1.5618815422058105,3.1639842987060547,3,0.021442468096891654,-1.2839498583464852,20.83403205871582,-1.157887249065916,19.949188232421875,1.0246878452407926,20.33798217773437,0.021442468096891654
7349,2009-05-01,20.740184783935547,20.760295867919922,20.18380546569824,20.445236206054688,3032660.0,0.005198196494268004,2.439980424069311,-0.7719317512454699,47.317077910180934,56.2643679714022,0.08234362909624338,-0.09552700166866401,-2.7589468198182665,-0.9914749812922317,14.411371914409763,0.5764904022216832,1.168783626212612,0.025137805938719282,-1.390952487034415,1.4412280989118536,-0.6829073405478461,0.7331829524252846,1.001641755615239,50.0,-8.239522348750562,0.7080451464865664,5,0.1374187469482422,-1.2468242645263672,-3.5846197605133057,-2.0009512901306152,3.2913475036621094,4,0.08371043137514556,-3.7761328407015755,20.632930755615234,-1.2839498583464852,20.83403205871582,-1.157887249065916,19.949188232421875,0.08371043137514556
7350,2009-05-04,21.497663497924805,21.524477005004886,20.445236206054688,20.659744262695312,4040662.0,0.036522274120526,1.4210539827609332,2.84089939083537,50.87186958876852,54.25208099247871,-0.5654038452408088,-0.7638788161080186,-3.485197511155576,-1.7338501443724361,15.282056172920544,1.0792407989501989,0.9936887316241574,0.701170730590821,-0.6972365209890157,2.0995779821706577,0.001967104800904451,1.4003743563807376,0.1742877960205078,90.64745329714195,34.299098703464445,0.6992036257899176,5,-0.6200599670410156,-2.004302978515625,-4.325340032577515,-2.972938060760498,2.446725845336914,0,0.08138449877459486,2.439980424069311,20.740184783935547,-3.7761328407015755,20.632930755615234,-1.2839498583464852,20.83403205871582,0.08138449877459486
7351,2009-05-05,21.216123580932614,21.611621856689453,20.988208770751953,21.464147567749023,2738628.0,-0.013096303094490613,1.2962968167096398,-0.29599987252766685,54.775518262586345,52.715144514390964,-0.33366451113515794,-0.38431015774294863,-3.1402647560426153,-1.4378342126113033,16.222517934313256,0.6234130859375,0.7763065158284981,0.34488830566406037,-0.9687721508146403,1.658548762142761,-0.31194192257528996,1.0017185339034107,-1.4077053070068324,75.53959558989078,17.20161991079526,0.6568302282393512,5,-0.47593879699706676,-1.722763061523434,-4.208032369613644,-3.0165104866027797,3.05002593994141,1,0.0808846500414131,1.4210539827609332,21.497663497924805,2.439980424069311,20.740184783935547,-3.7761328407015755,20.632930755615234,0.0808846500414131
7352,2009-05-06,21.826128005981445,21.9467887878418,21.303266525268555,21.477554321289066,2669409.0,0.02875192646393976,1.1818187697033242,-1.4054031191362046,51.65793360022485,52.011328057972534,-0.9888037313570486,-0.8527244442569994,-3.6910149852817256,-2.0341639337378616,17.301419332739208,0.7306652069091868,0.6696237967430818,0.8372488021850586,-0.36605777083740065,2.040555375207518,0.23559551567382897,1.4389020886962882,-1.981645660400389,93.15587502474798,37.47702135406282,0.6016532865112291,5,-0.9485244750976562,-2.2623825073242188,-4.735920667648315,-3.6265149116516113,2.4132099151611293,2,0.08445949931561847,1.2962968167096398,21.216123580932614,1.4210539827609332,21.497663497924805,2.439980424069311,20.740184783935547,0.08445949931561847
7353,2009-05-07,21.765798568725586,22.04063606262207,21.377002716064453,21.792612075805664,3858515.0,-0.002764092524305095,1.5384671506219676,-0.07692349783587762,51.344317476534385,51.2262759851102,-0.8626073297180028,-0.6621519490865069,-3.5590250619079633,-1.9519161209341398,18.270732614830038,0.6636333465576172,0.46194180796249285,0.6726820945739753,-0.40860694498782735,1.753971134135778,0.132037574793074,1.2133266143548767,-1.8372239654541005,85.19856930665613,32.205115538773995,0.5406445197809006,5,-0.8412714004516602,-2.0880956649780273,-4.652129411697388,-3.566185474395752,1.5417709350585938,3,0.09916841248605479,1.1818187697033242,21.826128005981445,1.2962968167096398,21.216123580932614,1.4210539827609332,21.497663497924805,0.09916841248605479
7354,2009-05-08,22.81152153015137,22.87185287475586,21.826128005981445,22.000415802001953,3827187.0,0.04804431861867653,1.2446025198816821,-30.249893299189207,65.67163843535428,52.6116423709744,-1.8754096332369308,-1.7066821698452266,-4.512975573110108,-2.980976980567114,17.96617011433634,1.1060543060302734,0.26819054292436917,1.6620968818664572,0.35685344142048336,2.967340322312431,1.0094751616434685,2.314718602089446,-2.7562232393188495,97.51376699160397,39.1027856181735,0.6526217202229869,5,-1.4713859558105504,-2.2858438491821325,-5.6978523731231725,-4.611908435821537,0.16088104248046875,4,0.04319718537264006,1.5384671506219676,21.765798568725586,1.1818187697033242,21.826128005981445,1.2962968167096398,21.216123580932614,0.04319718537264006
7355,2009-05-11,22.201515197753906,22.61712455749512,21.96689987182617,22.61712455749512,4016346.0,-0.026741150588801443,2.1290184902179257,-0.5123985015978745,56.06197447005415,53.01447120930614,-1.0876388899112115,-1.0713568288965192,-3.806668367078558,-2.353405193939654,17.645148677869088,0.8446216583252024,0.24081758225847238,1.0011450767517083,-0.3864899275730451,2.3887800810764617,0.3073275745893298,1.6949625789140867,-1.920892540207518,64.41272130032038,7.627735667887535,0.6938175021623773,5,-0.8613796234130859,-1.156327247619629,-4.491247892379761,-4.001902103424072,0.7038536071777344,0,0.08242757638581755,1.2446025198816821,22.81152153015137,1.5384671506219676,21.765798568725586,1.1818187697033242,21.826128005981445,0.08242757638581755
7356,2009-05-12,21.90656852722168,22.40261650085449,21.23623275756836,22.22162628173828,3003122.0,-0.013284979331593783,2.445547845831845,0.7580622214879306,53.035711609111964,52.73845002297447,-0.5429340839841927,-0.7716241165719424,-3.382070164613495,-2.0612677320413226,16.87630346140676,1.1663837432861293,0.15789863940580773,0.678044319152832,-0.7442335097012922,2.1003221480069563,-0.03309459527422831,1.3891832335798924,-1.4186474522985328,40.9835855287708,-13.183181500642334,0.7111389144270621,5,-0.3787393569946289,-0.8178091049194336,-4.05720591545105,-3.7069554328918457,0.6636333465576172,1,0.09302327808701705,2.1290184902179257,22.201515197753906,1.2446025198816821,22.81152153015137,1.5384671506219676,21.765798568725586,0.09302327808701705
7357,2009-05-13,20.753591537475586,21.511070251464844,20.639633178710934,21.511070251464844,1814166.0,-0.05263156519987944,1.3008886102277142,2.4042535158401996,49.91596610525313,53.40577860645206,0.6676421584630319,0.42867272479200125,-2.1105984084246145,-0.9215791742298727,16.793596393421772,1.2669353485107457,0.1767263861403876,-0.49102077484131,-1.8822954287764304,0.9002538790938104,-1.1866581018088702,0.20461655212625018,2.1182613372802734,5.105158733549606,-48.93946316308554,0.6956373269675593,5,0.7742376327514648,0.3385200500488281,-2.904228925704956,-2.553978443145752,1.7495746612548828,2,0.16925060787939628,2.445547845831845,21.90656852722168,2.1290184902179257,22.201515197753906,1.2446025198816821,22.81152153015137,0.16925060787939628
7358,2009-05-14,20.766998291015625,20.988208770751953,20.59271049499512,20.787107467651367,2610185.0,0.0006459967912459952,-1.1454549217008245,0.02654751383023994,46.11211559280314,53.27189390452119,0.7546079095751459,0.3709299474690795,-2.018038676936179,-0.9430866347672264,16.282552537899075,0.3954982757568324,0.2416797874842267,-0.4373938560485833,-1.8353837819403012,0.9605960698431346,-1.136388818994444,0.26160110689727745,2.060210189819337,7.647078022339296,-42.724118069175574,0.698994962945859,5,0.8915462493896484,0.3318157196044922,-2.917635679244995,-2.567385196685791,0.6435222625732422,3,0.1672046957132547,1.3008886102277142,20.753591537475586,2.445547845831845,21.90656852722168,2.1290184902179257,22.201515197753906,0.1672046957132547
7359,2009-05-15,20.88095474243164,21.38370704650879,20.53908348083496,20.66644859313965,2506356.0,0.005487381942209435,-2.5999918704144056,-10.667077681874229,54.162392282597146,53.63750753716882,0.7406017914193832,0.21465620232379834,-1.9875110773778886,-1.0743034437832115,15.80019470980765,0.8446235656738281,0.20702273789746073,-0.28958539962768626,-1.6843080039939338,1.1051372047385613,-0.9869467018108082,0.4077759025554357,1.8568738189697278,16.451612311058703,-36.67635577812444,0.6973613021831232,5,0.8245134353637695,0.4591808319091797,-3.0315921306610107,-2.6813416481018066,0.5228614807128906,4,0.11621186824477325,-1.1454549217008245,20.766998291015625,1.3008886102277142,20.753591537475586,2.445547845831845,21.90656852722168,0.11621186824477325
7360,2009-05-18,21.69206047058105,21.69206047058105,21.02842903137207,21.135683059692386,1542213.0,0.038844283614157815,1.385544151222841,2.593759725420772,62.54826615369526,54.50114619173648,-0.04473297555684397,-0.5229515616046072,-2.6393515547411788,-1.8871037827098611,16.515180929866926,0.8111057281494105,0.34993125752829357,0.45783853530883434,-0.9083040316598385,1.8239811022775072,-0.22523274817550032,1.140909818793169,0.9138433859863326,61.87048887032913,2.0992758156206577,0.6830712834843363,5,0.013407707214359021,-0.3519248962402308,-2.9276902675628627,-3.492447376251217,-0.2681331634521449,0,0.059023535536755434,-2.5999918704144056,20.88095474243164,-1.1454549217008245,20.766998291015625,1.3008886102277142,20.753591537475586,0.059023535536755434
7361,2009-05-19,21.6384334564209,21.9534912109375,21.464147567749023,21.72557830810547,1729432.0,-0.002472195494424456,-1.2461554624607667,-0.15662902551233993,56.578940800171715,55.04792476950834,0.08392396926515744,-0.46742011759589275,-2.418180090452971,-1.8319682907376205,17.223217256947063,0.48934364318847656,0.4568245089636278,0.38778839111328267,-0.9900356644923214,1.7656124467188867,-0.30112363668952113,1.0767004189160865,0.8434611776025385,77.72511081413836,16.83576128700488,0.6889120278028026,5,0.06703472137451172,-0.2982978820800781,-2.8388707637786865,-3.4388203620910645,0.4558296203613281,1,0.05855023428855466,1.385544151222841,21.69206047058105,-2.5999918704144056,20.88095474243164,-1.1454549217008245,20.766998291015625,0.05855023428855466
7362,2009-05-20,21.35689353942871,22.06744956970215,21.303266525268555,21.73228073120117,1503128.0,-0.013011104411010166,-2.166671277213754,4.307623279126226,55.8441638425995,55.54790769907113,0.32620740403182324,-0.20371612592583688,-2.0045696988555584,-1.5530035153968242,17.405138230245427,0.7641830444335938,0.468709212829598,0.110940837860106,-1.2646513540761894,1.4865330297964015,-0.5768552581080435,0.7987369338282555,1.0084324254034165,53.50878068747941,-9.094161725182474,0.6877960959681485,5,0.3485746383666992,-0.016757965087890625,-2.4986765384674072,-3.200852870941162,0.7842922210693359,2,0.056811086879774875,-1.2461554624607667,21.6384334564209,1.385544151222841,21.69206047058105,-2.5999918704144056,20.88095474243164,0.056811086879774875
7363,2009-05-21,20.646337509155273,21.155792236328125,20.37150001525879,21.05524253845215,1298752.0,-0.03327057041145154,1.5714312515243045,1.0892887084563465,49.30966198228858,53.72991031539717,0.9624838766188368,0.5242135118915705,-1.175472687760962,-0.8544252604237741,17.301185021840045,0.9853935241699219,0.44578910894058055,-0.5935821533203125,-1.9790419115782214,0.7918776049375964,-1.286312032449267,0.09914772580864195,1.6094139066370232,16.205522928227126,-46.0091231614943,0.6927298791289536,5,0.8479747772216797,0.6937980651855469,-1.5367448329925537,-2.4902968406677246,1.8434238433837926,3,0.08993501577467744,-2.166671277213754,21.35689353942871,-1.2461554624607667,21.6384334564209,1.385544151222841,21.69206047058105,0.08993501577467744
7364,2009-05-22,20.71337127685547,20.974802017211914,20.35809326171875,20.68655776977539,1417797.0,0.0032467631448178658,1.243903285355393,-0.06557392342712143,43.57848353545012,52.34285576710784,0.633106414499153,0.42957728820952923,-1.1367340950941625,-0.9289943025640319,17.07814248857987,0.6167087554931641,0.4087968495814174,-0.49504261016845774,-1.899118916306989,0.9090336959700736,-1.1970807632377216,0.20699554290080613,1.391640026894148,20.784315913389385,-36.27089722109202,0.7020381530692654,5,0.6669836044311523,0.6267642974853516,-1.1127574443817139,-2.55733060836792,1.4680347442626953,4,0.033656968120509445,1.5714312515243045,20.646337509155273,-2.166671277213754,21.35689353942871,-1.2461554624607667,21.6384334564209,0.033656968120509445
7365,2009-05-26,21.30997085571289,21.437334060668945,20.351390838623047,20.525676727294922,1773738.0,0.028802630478798275,1.0903209936374016,29.249964433063024,50.730691539553426,52.08674242604578,-0.11539308435602891,-0.09535877589412678,-1.6186640496015343,-1.5439719095663378,17.602255818602597,1.0859432220458984,0.3896051724376939,0.05295753479003906,-1.2902294182812781,1.3961444878613563,-0.6186359417456195,0.7245510113256977,0.6203486438336405,55.85939453756714,1.095142934190747,0.6715934765356578,5,-0.10055065155029297,0.030164718627929688,-1.6540544033050537,-3.120413303375244,1.0859432220458984,1,0.004403824297417147,1.243903285355393,20.71337127685547,1.5714312515243045,20.646337509155273,-2.166671277213754,21.35689353942871,0.004403824297417147
7366,2009-05-27,20.69996452331543,21.37030029296875,20.67985343933105,21.061946868896484,2059416.0,-0.028625394963124884,-2.433312309421357,-0.4615390227531396,41.231733830727556,51.12182772887627,0.3413540824888308,0.6047854180814412,-0.9017376215232176,-0.9652822172839066,18.371895122522425,0.6904468536376989,0.12984474330216145,-0.5945876121521003,-1.8207439347725192,0.6315687104683185,-1.2076657734623097,0.018490549158109104,1.0408835369202833,20.31245658318412,-28.372952748721108,0.6130781613102088,5,0.509455680847168,0.6401710510253906,-0.9300909042358398,-2.510406970977783,0.8982486724853516,2,0.034974107467577564,1.0903209936374016,21.30997085571289,1.243903285355393,20.71337127685547,1.5714312515243045,20.646337509155273,0.034974107467577564
7367,2009-05-28,20.787107467651367,21.04183578491211,20.28435516357422,20.994911193847656,1776573.0,0.004209811289182852,4.022200021498169,0.57407143948615,42.41163251145096,50.71066294205936,0.2899574695795941,0.541721072921618,-0.8824171198858579,-1.1039963847845229,18.506444126597156,0.7574806213378906,-0.0067651626675697685,-0.5050984382629409,-1.7351384940571002,0.7249416175312184,-1.1201184661600188,0.109921589634137,0.7870057259908272,43.60464058310022,-0.4430107207209346,0.6150200278970789,5,0.3887948989868164,0.5530281066894531,-1.0138826370239258,-2.5975499153137207,0.6301174163818359,3,0.06288299664419594,-2.433312309421357,20.69996452331543,1.0903209936374016,21.30997085571289,1.243903285355393,20.71337127685547,0.06288299664419594
7368,2009-05-29,21.07535171508789,21.11557388305664,20.60611724853516,21.008319854736328,1781048.0,0.013866491424316063,5.9090015519916745,-0.32257294697519023,34.74675422389089,48.553369824425324,0.055935173257950055,0.30390258893170596,-1.080912023573486,-1.4514360326709266,18.16952949356744,0.5094566345214808,-0.09872564884967261,-0.23897523880004812,-1.434522967102545,0.9565724895024488,-0.8367491029512983,0.3587986253512021,0.3181953543447875,68.60459922612834,30.026252935979983,0.5977738641512489,5,0.10055065155029297,0.2647838592529297,-1.0457229614257812,-2.7986502647399867,-0.2614288330078125,4,0.050572538945915735,4.022200021498169,20.787107467651367,-2.433312309421357,20.69996452331543,1.0903209936374016,21.30997085571289,0.050572538945915735
7369,2009-06-01,22.476354598999023,22.61712455749512,21.397113800048828,21.44403648376465,2367023.0,0.06647589576918667,-1.1666672312231405,15.400409742772593,52.119972540915725,47.3946705341165,-1.223639791083901,-1.012260880310798,-2.3716581877834955,-2.904409633674497,18.747649964540056,1.5417728424072301,-0.04230038255079904,1.0752191543579102,-0.19461655784490617,2.3450548665607265,0.4403012982565002,1.71013701045932,-2.1919994354248047,93.96554332104417,56.23209121425455,0.6349178561014087,6,-1.0256147384643555,-1.1362190246582031,-2.364609718322754,-4.1996531486511195,-1.8970508575439453,0,0.0005964825604165558,5.9090015519916745,21.07535171508789,4.022200021498169,20.787107467651367,-2.433312309421357,20.69996452331543,0.0005964825604165558
7370,2009-06-02,23.24724006652832,23.569000244140625,22.9589958190918,23.535484313964844,3820325.0,0.034297619933600254,2.4339738117862866,-0.2792203713010317,59.63391300533986,47.73411189024629,-1.956467196005839,-1.7342687531563534,-2.9981490751725666,-3.7118581710417544,18.994164844703064,1.0926456451416016,0.07675196899667469,1.758625793457032,0.24343765524525907,3.273813931668805,1.0010317243511437,2.51621986256292,-2.9162295150756847,90.20411125950874,50.697287423238656,0.7575940691058872,6,-1.3205623626708984,-1.5585308074951172,-3.1120333671569824,-4.970538616180416,-2.6344184875488317,1,-0.04584776697620796,-1.1666672312231405,22.476354598999023,5.9090015519916745,21.07535171508789,4.022200021498169,20.787107467651367,-0.04584776697620796
7371,2009-06-03,22.93218231201172,23.31427383422852,22.69756507873535,23.07965660095215,3006106.0,-0.013552479933745976,-1.0000000000000115,0.5116295997300212,67.79846475037314,49.062367546665584,-1.6076537396196215,-1.3534483675986344,-2.5815205536071026,-3.4399551289367025,19.076882732971377,0.6167087554931676,0.12115083676038552,1.3577651023864732,-0.28170986650263785,2.9972400712755842,0.5380276179419177,2.1775025868310287,-2.471652172851563,80.61227570988909,35.235608038257865,0.8197374844445549,6,-1.0055046081542969,-1.2434730529785156,-2.796975612640381,-4.655480861663815,-1.8032035827636719,2,-0.023384962972845202,2.4339738117862866,23.24724006652832,-1.1666672312231405,22.476354598999023,5.9090015519916745,21.07535171508789,-0.023384962972845202
7372,2009-06-04,23.669551849365234,23.79691505432129,22.82492828369141,23.05954551696777,3242107.0,0.03215435527770438,1.2480628362327293,-4.136357169647847,71.20470061817679,51.495149617319825,-2.2154522807323573,-2.0507765352166096,-3.2053603001780253,-4.196614448474055,19.02721838256763,0.9719867706298793,0.05314192954729435,2.0029634475707994,0.11540074258325461,3.890526152558344,1.059182095077027,2.9467448000645717,-3.0846829060058596,96.00842131942373,43.964817465614814,0.9437813524937715,6,-1.6289167404174805,-1.8668851852416992,-3.474015235900879,-5.39285039901733,-2.238922119140625,3,-0.08751068320797128,-1.0000000000000115,22.93218231201172,2.4339738117862866,23.24724006652832,-1.1666672312231405,22.476354598999023,-0.08751068320797128
7373,2009-06-05,23.924278259277344,24.36669921875,23.790212631225586,23.924278259277344,3155285.0,0.010761775784062344,-3.3000327220475465,0.0,71.78502596052866,54.62920988677301,-2.1862074526463076,-2.250909071345802,-3.3323960483761006,-4.4567152930246365,19.030239992521373,0.6971473693847656,0.05631507677257375,2.149765872955321,0.008535990677046357,4.290995755233595,1.0791509318161836,3.220380814094458,-3.146686549260256,85.10159173443945,27.376228013160144,1.0706149411391372,6,-1.5987510681152344,-1.6490259170532227,-3.7387962341308594,-5.64757680892944,-2.2523269653320312,4,-0.10479118107865837,1.2480628362327293,23.669551849365234,-1.0000000000000115,22.93218231201172,2.4339738117862866,23.24724006652832,-0.10479118107865837
7374,2009-06-08,23.79691505432129,24.03823661804199,23.18691062927246,23.6628475189209,3052352.0,-0.005323596539706044,1.7608602868860268,100.0,66.70213281188518,56.40381447258765,-1.7605898871749943,-2.1565025139808185,-3.1023378109101927,-4.337555353542719,18.187698314735076,0.8513259887695277,0.08927192590429556,1.97313299179077,-0.30926119248096384,4.255527176062504,0.8319358996549013,3.114330083926639,-2.732194743605568,65.86348869338264,8.304618327700474,1.141197092135867,6,-1.4713878631591797,-1.521662712097168,-3.6114330291748047,-5.520213603973385,-1.508255004882809,0,-0.12535205363518442,-3.3000327220475465,23.924278259277344,1.2480628362327293,23.669551849365234,-1.0000000000000115,22.93218231201172,-0.12535205363518442
7375,2009-06-09,24.031532287597656,24.199115753173828,23.52878189086914,23.79691505432129,2505909.0,0.009859144882469195,1.3529396011796566,1.7499928866126049,68.45915755458788,59.42908377523878,-1.752890080650232,-2.3684200234193185,-3.2158019358882655,-4.564431228431477,17.338107742598357,0.6703338623046875,0.24588607957836217,2.116249370574952,-0.36773367311113603,4.60023241426104,0.8742578487319079,3.358240892417996,-2.702653664239193,79.91971267513573,23.88265797884138,1.2419915218430435,6,-1.7060050964355469,-1.7060050964355469,-3.846050262451172,-5.754830837249752,-1.2937469482421875,1,-0.1436541168007096,1.7608602868860268,23.79691505432129,-3.3000327220475465,23.924278259277344,1.2480628362327293,23.669551849365234,-0.1436541168007096
7376,2009-06-10,23.94438934326172,24.39351463317871,23.569000244140625,24.39351463317871,3425299.0,-0.003626191758937969,2.6716453406151923,-1.9142894306828067,70.5756947100808,62.55842401953098,-1.2931115263918365,-2.2353905017401168,-2.9777111854569114,-4.473400147921264,17.40838416164912,0.8245143890380859,0.45937917792215543,1.9272153854370124,-0.7172575848707794,4.571688355744804,0.6049789002831183,3.2494518705909066,-2.3724850722719317,71.36751253357582,14.39057378635853,1.322236485153895,6,-1.4445734024047852,-1.605454444885254,-3.7589073181152344,-5.667687892913815,-1.347375869750973,2,-0.13913772101353583,1.3529396011796566,24.031532287597656,1.7608602868860268,23.79691505432129,-3.3000327220475465,23.924278259277344,-0.13913772101353583
7377,2009-06-11,24.266149520874023,24.500768661499023,23.951091766357425,24.17230224609375,2467271.0,0.013437810962711128,-1.0500072912480265,-0.20895566757689907,80.68182038638753,67.6623202598084,-1.1951545317561276,-2.4037473986225777,-3.1552869127643532,-4.790325016048818,18.183501268886236,0.5563793182373047,0.6017911558276126,2.073347663879396,-0.6820193286457474,4.828714656404539,0.695664167616826,3.451031160141966,-2.412084213665345,82.1427327100633,19.181954228245637,1.3776834962625717,6,-1.3172082901000977,-1.8735876083374023,-4.14937686920166,-5.9894480705261195,-1.01220703125,3,-0.12928177125618323,2.6716453406151923,23.94438934326172,1.3529396011796566,24.031532287597656,1.7608602868860268,23.79691505432129,-0.12928177125618323
7378,2009-06-12,24.239337921142575,24.239337921142575,23.69636535644531,24.03823661804199,2118193.0,-0.0011048971617184655,4.3999905154834735,2.142857142857143,80.09155955310182,70.7702743722735,-0.751344930552893,-2.2171322073098416,-2.98984155623015,-4.740161103263745,18.934138113950567,0.5697841644287145,0.8880477538895839,1.872919082641598,-0.9411344248496469,4.686972590132843,0.46589232889597554,3.2799458363872205,-2.067668211419054,80.1020556297541,11.318534761380633,1.4070267537456231,6,-0.6401710510253871,-1.8467760086059535,-4.018663406372067,-5.962636470794671,-0.9116573333740199,4,-0.11587396487707247,-1.0500072912480265,24.266149520874023,2.6716453406151923,23.94438934326172,1.3529396011796566,24.031532287597656,-0.11587396487707247
7379,2009-06-15,23.30756950378418,24.031532287597656,23.12657928466797,23.9041690826416,2381046.0,-0.03844034108479788,1.1259846753595912,-2.9666619244084034,66.12553416023405,71.49156561170619,0.3472477072464386,-1.1533811048682274,-1.9738701997810182,-3.80873825710394,19.132018299412437,1.1127586364746058,1.1643264722798676,0.8198199272155762,-1.9331497406699398,3.572789595101092,-0.5566649067271818,2.196304761158334,-0.856407919847598,13.170689729357601,-54.8828049875969,1.3764848339427587,6,0.2915973663330078,-0.9150075912475586,-3.0064544677734375,-4.983944416046143,0.2748394012451172,0,-0.0701754084471704,4.3999905154834735,24.239337921142575,-1.0500072912480265,24.266149520874023,2.6716453406151923,23.94438934326172,-0.0701754084471704
7380,2009-06-16,22.97240257263184,23.60251808166504,22.90536880493164,23.44163703918457,3161401.0,-0.014380175122846839,-1.3111120946937125,0.7865149141596539,69.19593773322012,71.64684038757808,0.7144624315622998,-0.7561439285286333,-1.5724343996118115,-3.465594169138388,18.989824551847097,0.6971492767333984,1.4852880941928177,0.4206358909606962,-2.31391123951267,3.1551830214340626,-0.946637674275987,1.7879094561973794,-0.2752881393877651,4.201690718740995,-67.00361051979263,1.367273565236683,6,0.6904458999633754,-0.5798406600952184,-2.03949594497681,-4.233169078826908,1.508255004882809,1,-0.029763648840454127,1.1259846753595912,23.30756950378418,4.3999905154834735,24.239337921142575,-1.0500072912480265,24.266149520874023,-0.029763648840454127
7381,2009-06-17,22.90536880493164,23.23383331298828,22.670751571655273,22.93218231201172,2726246.0,-0.002918012928262881,-1.2702713094835276,0.057143089417675846,67.95456081305014,71.285713742564,0.8686394309996004,-0.6211759355480488,-1.4337901161182494,-3.3899287679454595,18.527496309762313,0.5630817413330078,1.5942324432896768,0.29025535583496165,-2.413734042465201,2.9942447541351243,-1.0617393433151214,1.6422500549850447,1.5953998565673828,12.820494113330888,-59.32006699860842,1.351994699150082,6,0.6803913116455078,-0.5128068923950195,-1.7127070426940918,-4.166135311126709,0.6368198394775391,2,-0.007316339981397246,-1.3111120946937125,22.97240257263184,1.1259846753595912,23.30756950378418,4.3999905154834735,24.239337921142575,-0.007316339981397246
7382,2009-06-18,22.570201873779297,22.999216079711914,22.509870529174805,22.985809326171875,2206507.0,-0.014632679962794604,1.212126437772681,15.49992886612605,62.57048454616903,70.26187580763516,1.1526808062298777,-0.20074253647910112,-1.0214351067701806,-3.0410343699347493,18.178302743609166,0.4893455505371094,1.5761929442833562,-0.10557699203491211,-2.7443644933763807,2.5332105093065564,-1.4249707427056464,1.2138167586358222,1.8939664459228531,3.4884349300074295,-66.24497657798304,1.319393750670735,6,0.9351177215576172,-0.17763996124267578,-1.2619075775146484,-3.8309683799743652,0.5630817413330078,3,0.0011879202446389847,-1.2702713094835276,22.90536880493164,-1.3111120946937125,22.97240257263184,1.1259846753595912,23.30756950378418,0.0011879202446389847
7383,2009-06-19,22.50316619873047,23.29416275024414,22.27525329589844,23.12657928466797,3104117.0,-0.002970096387427845,1.125872511799297,1.500004589303252,50.29067807790594,68.43838083719302,1.1140909818336304,0.013212023835741604,-0.8830980230935737,-2.9702617046289532,19.003762952049634,1.0189094543456996,1.5280963573005906,-0.2654541015625007,-2.7283992701070012,2.197491066982,-1.496926685834751,0.9660184827097495,1.8828302093505869,12.977032914999453,-51.473249755716864,1.2314725842722498,6,0.8848447799682617,-0.11060428619384766,-1.1931958198547363,-3.763932704925537,0.3016510009765625,4,0.03336314029160525,1.212126437772681,22.570201873779297,-1.2702713094835276,22.90536880493164,-1.3111120946937125,22.97240257263184,0.03336314029160525
7384,2009-06-22,21.410520553588867,22.342287063598636,21.397113800048828,22.342287063598636,2382389.0,-0.048555195988520206,1.028777066778017,1.4946213530448462,31.385855593038443,64.31912506368754,2.0479964264618253,1.2234934149187922,0.20500785063461535,-1.897855345289372,19.53625711186865,1.1060523986816406,1.3473108619505538,-1.3929572105407715,-3.750924904102046,0.9650104830205031,-2.571941057321407,-0.21397336376013598,2.8488312677612306,0.6079045756732657,-58.082000851935284,1.178983846780637,6,1.5384206771850586,0.9820413589477539,-0.031841278076171875,-2.6712870597839355,1.01220703125,0,0.08954289688479022,1.125872511799297,22.50316619873047,1.212126437772681,22.570201873779297,-1.2702713094835276,22.90536880493164,0.08954289688479022
7385,2009-06-23,21.40381622314453,21.537883758544922,21.29656219482422,21.40381622314453,2628236.0,-0.0003131325288218134,-1.25,-0.0,33.47824078885078,60.19718573910642,1.835816178097108,1.3044697301259944,0.2232085936190522,-1.8894788359030343,19.677381866851597,0.24132156372070312,1.1236003729361634,-1.4043538093566887,-3.750149802846611,0.9414421841332334,-2.57725180610165,-0.23145581261172765,2.626556556501466,5.369142896426873,-48.4596555366954,1.1728979967449613,6,1.4948492050170898,0.9887456893920898,0.11898565292358398,-2.6645827293395996,1.1127586364746094,1,0.10178524517179288,1.028777066778017,21.410520553588867,1.125872511799297,22.50316619873047,1.212126437772681,22.570201873779297,0.10178524517179288
7386,2009-06-24,21.423927307128906,22.04063606262207,21.336782455444336,21.410520553588867,3434101.0,0.0009396027219963354,-7.749884408825238,100.0,21.269276984361724,53.59579202777022,1.587523862880964,1.4138667290666724,0.20987817549619336,-1.889588132241137,19.949836509568435,0.7038536071777344,0.9520884024660035,-1.4204408645629876,-3.648656853940846,0.8077751248148708,-2.5345488592519168,-0.3063328698740584,2.333064414034915,6.375904930498664,-40.3776262662108,1.1141079946889298,6,1.3440227508544922,0.9686346054077148,0.09887456893920898,-2.6846938133239746,1.3741874694824219,2,0.14267833467529556,-1.25,21.40381622314453,1.028777066778017,21.410520553588867,1.125872511799297,22.50316619873047,0.14267833467529556
7387,2009-06-25,22.094263076782227,22.121076583862305,21.28985977172852,21.363597869873047,2393130.0,0.03128911707193205,1.1196609880956634,54.49978659837815,28.837216483703116,47.90086502005925,0.6444811405350208,0.8922257745804103,-0.41635782826159584,-2.5365703038200813,20.74005361372287,0.8312168121337855,0.7454639785511645,-0.8154628753662116,-2.8585976758994214,1.227671925166998,-1.8370302756328165,0.20610452490039322,1.4166856917476345,40.13381777486781,-1.6958685141853778,1.0215674002666042,6,0.5664329528808594,0.29829883575439453,-0.5714612007141113,-3.355029582977295,1.0189094543457031,3,0.06553400593607073,-7.749884408825238,21.423927307128906,-1.25,21.40381622314453,1.028777066778017,21.410520553588867,0.06553400593607073
7388,2009-06-26,22.141185760498047,22.29536247253418,21.90656852722168,22.05404281616211,2710881.0,0.0021237496608397244,-1.0350828150115312,0.11926521683516977,30.48972185100628,43.94133031903394,0.300206478709498,0.9794644971123105,-0.45446369560733046,-2.574293032816879,21.55888203920436,0.3887939453125,0.5170423698408086,-0.8218318939208977,-2.713493607666088,1.0698298198242924,-1.7676627507934946,0.1239989629516991,1.103232328415654,80.89166779937442,40.36290172604629,0.9458308568725952,6,0.30500316619873047,0.2513761520385742,-0.6183838844299316,-3.351677417755127,1.1060543060302734,4,0.04480780141342988,1.1196609880956634,22.094263076782227,-7.749884408825238,21.423927307128906,-1.25,21.40381622314453,0.04480780141342988
7389,2009-06-29,22.489761352539066,22.576904296875,22.080856323242188,22.181406021118164,1915458.0,0.015743311844793384,1.0555557751054168,3.5385002626510653,32.307703756492955,39.84263765495316,-0.1973256898657425,0.666095886625623,-0.7895580029272367,-2.9133678799263905,21.160106553245424,0.4960479736328125,0.18796310615114464,-0.47392663955688263,-2.364871588358433,1.4170183092446678,-1.419399113957656,0.4715458348438908,0.5201097383124136,93.22922069646222,55.30031325262537,0.9454724744007745,6,-0.19775009155273793,-0.09719944000244496,-1.0725374221801793,-3.6298680305480993,0.3083534240722621,0,0.01400885684064379,-1.0350828150115312,22.141185760498047,1.1196609880956634,22.094263076782227,-7.749884408825238,21.423927307128906,0.01400885684064379
7390,2009-06-30,22.181406021118164,22.570201873779297,22.06074523925781,22.476354598999023,2795316.0,-0.013710920564574569,1.1111111111111258,-0.9565217391304237,30.74670564910724,35.70843152562617,-0.014497402070151821,0.9386315958641447,-0.43428917242859555,-2.6011686572285626,20.059233479816875,0.5094566345214879,-0.16630020833663295,-0.7289902687072747,-2.6461816898244557,1.1882011524099063,-1.6875859792658652,0.22960544185131582,0.6220637114385603,69.27081635254044,34.10223867040494,0.9585957105585899,6,0.11060523986816406,0.21115589141845703,-0.8211607933044434,-2.858980655670166,0.5697860717773473,1,0.010879452974755122,1.0555557751054168,22.489761352539066,-1.0350828150115312,22.141185760498047,1.1196609880956634,22.094263076782227,0.010879452974755122
7391,2009-07-01,22.39591407775879,22.603717803955078,22.1881103515625,22.2618465423584,1631272.0,0.009670624866448874,-1.9523874044767222,-0.45454545454545453,29.08548285402999,31.987875782055163,-0.34516963549081936,0.7187377859356765,-0.627165470552228,-2.815362951158903,19.232675448796098,0.42231178283691406,-0.3718830775843749,-0.4876688003540046,-2.418528828235889,1.4431912275278798,-1.4530988142949468,0.47776121358693757,0.22592245949855183,84.18370013355782,52.68681862747701,0.9654300139409414,7,-0.10390281677246094,-0.0033521652221679688,-1.12113618850708,-3.073488712310791,0.6301155090331996,2,0.005387624789120693,1.1111111111111258,22.181406021118164,1.0555557751054168,22.489761352539066,-1.0350828150115312,22.141185760498047,0.005387624789120693
7392,2009-07-02,21.59821319580078,22.154592514038086,21.59821319580078,22.154592514038086,2170554.0,-0.03561814352334025,1.0,-4.149992886612605,24.808192890674917,29.156488539029493,0.3354290380279039,1.426436790291305,0.1788056851652442,-2.0269072682591833,17.756802256604594,0.7977008819580078,-0.6039953731753087,-1.181802749633789,-3.156855203572274,0.7932497043046958,-2.1693289766030297,-0.19427652266454842,1.0055046081542969,0.0,-24.30152712504014,0.9875262269692419,7,0.3485755920410156,0.7943487167358398,-0.32343530654907227,-2.0512256622314453,0.9719886779785156,3,0.05555559480465888,-1.9523874044767222,22.39591407775879,1.1111111111111258,22.181406021118164,1.0555557751054168,22.489761352539066,0.05555559480465888
7393,2009-07-06,21.417224884033203,21.470849990844727,21.229530334472656,21.397113800048828,1925901.0,-0.008379781703551581,2.789528858537754,-0.036146354339859375,28.955255192892224,28.886421827902137,0.3868595483401691,1.4861694016897857,0.3881741233408036,-1.8396132387927757,15.847647650569934,0.368682861328125,-0.8423605800267602,-1.2374383926391594,-3.224901749887799,0.7500249646094801,-2.231170071263481,-0.2437067140148379,1.186492919921875,13.658583979902009,-11.553108174311365,0.9937316786243205,7,0.49939918518066406,1.1362180709838867,-0.15920591354370117,-1.8702373504638672,0.9518756866455078,0,0.07918615302765364,1.0,21.59821319580078,-1.9523874044767222,22.39591407775879,1.1111111111111258,22.181406021118164,0.07918615302765364
7394,2009-07-07,20.813922882080078,21.410520553588867,20.753591537475586,21.28315544128418,2208893.0,-0.02816900906722486,-1.227273462129173,-23.33203717754173,27.323969287725802,28.202613883332695,1.0020061221939933,1.9547560414325424,0.9948461758445255,-1.2355903197807798,14.764258592475704,0.6636333465576172,-1.0476598933826722,-1.6915907859802246,-3.7640276579633856,0.38084608600293635,-2.7278092219718033,-0.6553723499886459,1.5974086761474595,3.2609311968362857,-23.591837844705942,1.0362184359915805,7,0.8647317886352539,1.8132572174072266,0.44409608840942383,-1.2669353485107422,2.0847415924072266,1,0.11690814836943719,2.789528858537754,21.417224884033203,1.0,21.59821319580078,-1.9523874044767222,22.39591407775879,0.11690814836943719
7395,2009-07-08,20.579303741455078,20.874252319335934,20.31117057800293,20.800514221191406,2196064.0,-0.011272221097109791,2.0545272066964357,0.47143037156573026,26.39457530954435,28.77209147501965,1.2375054931773697,2.0211051026308695,1.2625939334719014,-0.9977540552186497,13.674462745529626,0.5630817413330043,-1.1769229397475236,-1.7535984992980964,-3.865563513568027,0.35836651497183425,-2.80958100643306,-0.6976159921631329,1.566789413452149,11.695862157901086,-16.2324561606053,1.0559825071349647,7,0.8781404495239258,1.8266658782958984,0.816133975982666,-0.8680839538574219,2.667936325073242,2,0.10781759495034149,-1.227273462129173,20.813922882080078,2.789528858537754,21.417224884033203,1.0,21.59821319580078,0.10781759495034149
7396,2009-07-09,20.61282157897949,20.827327728271484,20.445236206054688,20.67985343933105,1918740.0,0.0016287158178676098,1.1111169657817503,0.30302298711824655,28.84060666366733,28.772468161682344,1.2033810817239896,1.8184289665898241,1.2758111420001548,-1.0303960148701528,12.391165764649903,0.3820915222167969,-1.113728267304154,-1.5535022735595732,-3.6558168709388923,0.548812323819746,-2.6046595722492327,-0.5023449748699136,1.2029855120849646,16.363643888569097,-14.050724652847578,1.0511572986896593,7,0.8446226119995153,1.793148040771488,1.1948719024658239,-0.5061044692993129,2.3528766632080114,3,0.10373982551213112,2.0545272066964357,20.579303741455078,-1.227273462129173,20.813922882080078,2.789528858537754,21.417224884033203,0.10373982551213112
7397,2009-07-10,21.128978729248047,21.35689353942871,20.793811798095703,20.793811798095703,2777862.0,0.02504058691290112,-2.3600077394095287,-5.000113817436831,36.45972328197651,29.435801654012366,0.5988771243276361,1.1122160774257068,0.7848248789184211,-1.5311073450934884,10.710449682364947,0.7440719604492223,-1.054124042904256,-0.8804865837097182,-2.781645604374315,1.0206724369548787,-1.831066094042015,0.07009292662257849,0.4159937894653325,70.52019223494504,36.334503229641044,0.9505795103322979,7,0.32846546173095703,1.2769908905029297,0.6787147521972656,-1.022261619567871,1.1999015808105469,4,0.08978431384939234,1.1111169657817503,20.61282157897949,2.0545272066964357,20.579303741455078,-1.227273462129173,20.813922882080078,0.08978431384939234
7398,2009-07-13,21.43062973022461,21.44403648376465,20.90776824951172,21.135683059692386,2314363.0,0.014276648428776184,2.333341237143958,0.8799993171109134,50.234731122323346,31.427693583549075,0.20767313834601708,0.6212042059114253,0.5188520332241424,-1.8104780757180379,9.237594455235385,0.5362682342529297,-0.9398612501734966,-0.43840017318725444,-2.0368667674632235,1.1600664210887146,-1.237633470325239,0.3608331239507301,-1.1194591522216797,98.816563066127,57.889129636908606,0.799233297137985,7,0.02681446075439453,0.9753398895263672,0.49102115631103516,-1.0490751266479492,1.3741874694824219,0,0.053174925697470066,-2.3600077394095287,21.128978729248047,1.1111169657817503,20.61282157897949,2.0545272066964357,20.579303741455078,0.053174925697470066
7399,2009-07-14,21.671951293945312,21.67865562438965,21.316673278808594,21.484256744384766,2247531.0,0.011260591347922677,2.599965856064342,0.6363677515730465,52.96736531395222,33.89665576853185,-0.180875374518493,0.26463118242759265,0.31329076181107496,-2.0221101067693894,8.296853790793287,0.3619823455810547,-0.8932087826170552,-0.11529769897460795,-1.5642454007571445,1.3336500028079286,-0.8397715498658762,0.6091761519166603,-1.3381233978271467,99.50973281484498,51.85024339175296,0.7244738508912685,7,-0.2145071029663086,0.7340183258056641,0.6284384727478027,-0.9686355590820312,1.2937469482421875,1,0.032168274433514776,2.333341237143958,21.43062973022461,-2.3600077394095287,21.128978729248047,1.1111169657817503,20.61282157897949,0.032168274433514776
7400,2009-07-15,22.28866004943848,22.389209747314453,21.852941513061523,21.973602294921875,2360608.0,0.028456540305416,1.0779262051253626,1.678566347580451,58.45346565446867,37.15976496858059,-0.8725255789118016,-0.42786514479608684,-0.2841737310091794,-2.6016026345958885,7.800738334728415,0.7172584533691406,-0.8464576562706299,0.5355981826782248,-0.8251936688454791,1.8963900342019286,-0.14479774308362892,1.2159941084400785,-1.9010390441894565,94.82762003999225,40.213287396729065,0.6803959257618527,7,-0.9384698867797887,0.11730957031249645,0.01172971725463512,-1.5853443145751989,0.8312168121337855,2,0.027368375833081604,2.599965856064342,21.671951293945312,2.333341237143958,21.43062973022461,-2.3600077394095287,21.128978729248047,0.027368375833081604
7401,2009-07-16,22.73778533935547,22.838335037231445,22.107669830322266,22.281957626342773,1976174.0,0.020150394367395075,1.2244940029440885,1.4468068361373119,56.575338354422136,40.68944779788583,-1.4170774239346713,-0.9382960232130841,-0.6993628465064532,-2.9932898303576927,7.725209709118746,0.7306652069091797,-0.8233473311489306,0.9931026458740249,-0.3395874335398368,2.3257927252878865,0.3267576061670958,1.659447685580954,-2.230069009582518,95.08199780020692,37.039965040239785,0.6663450397069307,7,-1.1630325317382812,-0.3318157196044922,-0.4122581481933594,-2.0344696044921875,1.0725364685058594,3,0.022405644154405158,1.0779262051253626,22.28866004943848,2.599965856064342,21.671951293945312,2.333341237143958,21.43062973022461,0.022405644154405158
7402,2009-07-17,22.597013473510746,22.744487762451172,22.409320831298828,22.536684036254886,1568766.0,-0.006191098374082604,-1.1276667877466526,0.1323514028077076,54.569882089641894,43.53551745308025,-1.2513153999300286,-0.8383975897942122,-0.5452561717454287,-2.801523290216071,7.83816458338962,0.33516693115234375,-0.7679758708477991,0.8509902000427267,-0.48524555171826833,2.187225951803722,0.1828723241622292,1.5191080759232243,-1.9028476471411153,87.49996295099768,31.011982289965232,0.6681178758804979,7,-1.0222606658935582,-0.19104385375976918,-0.17763805389404652,-1.880290031433109,1.240121841430664,4,0.016315641405840742,1.2244940029440885,22.73778533935547,1.0779262051253626,22.28866004943848,2.599965856064342,21.671951293945312,0.016315641405840742
7403,2009-07-20,23.253942489624023,23.29416275024414,22.778005599975586,22.791412353515625,1658274.0,0.02907149729690439,-1.1095896818250914,7.666740436294657,57.21516944845734,46.85676191538376,-1.8107239022978447,-1.5138102456434765,-1.1789969758685785,-3.3972330693130743,7.859270474825286,0.6971492767333949,-0.7058653236667389,1.4703804016113295,0.008325601963036888,2.932435201259622,0.7393530017871832,2.201407801435476,-2.388243126385447,97.96609482876693,44.220231574499905,0.7310273998241471,7,-1.4512758255004883,-0.9786882400512695,-0.58319091796875,-2.4835920333862305,0.8848438262939453,0,-0.039780875005526295,-1.1276667877466526,22.597013473510746,1.2244940029440885,22.73778533935547,1.0779262051253626,22.28866004943848,-0.039780875005526295
7404,2009-07-21,23.327680587768555,23.83713531494141,23.146690368652344,23.535484313964844,2822914.0,0.0031709933993959716,-1.423531538407476,-0.44927607948898757,61.32449851928177,50.73786449424347,-1.6655355523431794,-1.5141884542498296,-1.2619238625027123,-3.4054906227976076,9.063327297109531,0.690444946289066,-0.5288956748535973,1.4482604980468743,-0.15535298416854104,3.0518739802622896,0.6464537569391666,2.250067239154582,-2.2191348858294226,74.32434640758468,21.611086755475753,0.8018067411077079,7,-1.1864948272705078,-1.1563291549682617,-0.3318161964416504,-2.486945152282715,0.5027523040771484,1,-0.022413860910616146,-1.1095896818250914,23.253942489624023,-1.1276667877466526,22.597013473510746,1.2244940029440885,22.73778533935547,-0.022413860910616146
7405,2009-07-22,23.582408905029297,23.77010154724121,23.28746032714844,23.28746032714844,2230226.0,0.010919573264146276,-2.2727143392957,-1.4193613525594373,61.6294308268858,54.381067179045516,-1.619815759437138,-1.6836554348596806,-1.5034051198506013,-3.5877758848431043,10.26160441072872,0.4826412200927699,-0.3670095727366416,1.5940591812133782,-0.1622314981872961,3.3503498606140525,0.7159138415130428,2.4722045209137136,-2.146432449529893,85.27137938412181,35.02953375659747,0.8781453397003363,7,-1.2669353485107422,-1.508255958557129,-0.5865445137023926,-2.6746397018432617,0.4290142059326172,2,-0.026151300544630662,-1.423531538407476,23.327680587768555,-1.1095896818250914,23.253942489624023,-1.1276667877466526,22.597013473510746,-0.026151300544630662
7406,2009-07-23,24.48065757751465,24.64824104309082,23.32097625732422,23.37460327148437,3677859.0,0.03808977598949981,-1.1878441747900956,3.7499902999263366,77.70618334619739,58.96400718618118,-2.1363765916331907,-2.4676790546383813,-2.368187411197866,-4.390390390581814,11.421685853051141,1.3272647857666016,-0.10356584191775298,2.3394713401794434,0.28354325977822015,4.395399420580667,1.3115072999788318,3.367435380380055,-2.7565420588822036,92.51498714900424,34.434155127743196,1.0279640402006107,7,-1.702652931213379,-2.0009517669677734,-1.4529523849487305,-3.140522003173828,-0.7708873748779297,3,-0.05558595440639846,-2.2727143392957,23.582408905029297,-1.423531538407476,23.327680587768555,-1.1095896818250914,23.253942489624023,-0.05558595440639846
7407,2009-07-24,23.54218864440918,24.33318328857422,22.509870529174805,24.09186363220215,5329569.0,-0.038335119476833324,2.5324760268277813,-0.49696925801572894,67.829008159371,60.91892685696425,-0.9159130091475021,-1.4916510451764395,-1.3692976024439218,-3.3609876124717886,12.149798630263204,1.9707870483398438,0.18989445138653593,1.328606128692627,-0.8202380076122857,3.4774502649975396,0.2541840605401724,2.4030281968450815,-1.4086955523525617,48.275923583695615,-14.786873533808631,1.0744220681524557,7,-0.5597314834594727,-1.0624828338623047,-0.5530276298522949,-1.6825428009033203,-0.35527801513671875,4,0.011389474763886298,-1.1878441747900956,24.48065757751465,-2.2727143392957,23.582408905029297,-1.423531538407476,23.327680587768555,0.011389474763886298
7408,2009-07-27,23.133283615112305,23.615924835205078,22.912071228027344,23.562297821044922,2726545.0,-0.017369032058707212,1.625005779647815,0.7804870431801463,70.11625948770921,62.82435954293724,-0.26830216586525424,-1.0588999864970106,-0.9039096679595708,-2.87009567435371,12.734185125712571,0.7038536071777344,0.47363792831746565,0.8700962066650391,-1.3171716754936469,3.057364088823725,-0.2235377344143039,1.963730147744382,-0.6477258099108987,29.153651431333966,-39.760444613117016,1.0936339410793439,7,0.11730766296386719,-0.6535778045654297,-0.1843428611755371,-1.2300662994384766,-0.44912528991699574,0,0.03042593137834082,2.5324760268277813,23.54218864440918,-1.1878441747900956,24.48065757751465,-2.2727143392957,23.582408905029297,0.03042593137834082
7409,2009-07-28,22.80481719970703,23.133283615112305,22.523277282714844,22.9589958190918,2381941.0,-0.014198866917046526,1.4266582697239631,0.3593788206840524,68.99311318352974,63.99543149061069,0.2657021298723663,-0.7437527585199106,-0.5252863197533983,-2.443380586859611,12.872359131918357,0.6100063323974609,0.6971842556527754,0.5258769989013672,-1.6727700881587886,2.724524085961523,-0.5734465446287125,1.6252005424314468,1.843423843383789,13.793057312228285,-59.78278443136273,1.0993235435300786,7,0.5731382369995117,-0.32511138916015625,0.08546924591064453,-0.8982477188110352,-0.19439697265625,1,0.05849505850141501,1.625005779647815,23.133283615112305,2.5324760268277813,23.54218864440918,-1.1878441747900956,24.48065757751465,0.05849505850141501
7410,2009-07-29,22.422727584838867,22.70426750183105,22.10096549987793,22.597013473510746,2562299.0,-0.01675477648086887,2.1034536891680133,1.1304154192542712,64.57882791946213,64.88470810894847,0.7474069964487597,-0.36117456797017056,-0.12259392195812069,-1.9630893204972466,12.855243002714195,0.7038516998291016,0.8192327794750796,0.13172130584716868,-2.067320729823674,2.3307633415180113,-0.9677997119882527,1.23124232368259,2.1830141830444347,12.631616780456248,-65.3646888685395,1.0995210178354218,7,0.9518756866455078,0.05697822570800781,0.24802398681640625,-0.509455680847168,0.4290142059326172,2,0.0627802885122084,1.4266582697239631,22.80481719970703,1.625005779647815,23.133283615112305,2.5324760268277813,23.54218864440918,0.0627802885122084
7411,2009-07-30,22.51657485961914,23.05954551696777,22.462947845458984,22.71767425537109,1895170.0,0.004185363909238626,-2.869570596167384,1.1538478375065224,61.99305243708718,65.70950481422017,0.6916114595402831,-0.46959513785700224,-0.19259429207493284,-1.9544093999651935,12.926094517700177,0.6368179321289027,0.9228652669662374,0.21953554153442312,-1.981379602657583,2.420450685726429,-0.8809220305615781,1.3199931136304244,1.9889758575439451,18.618674299873966,-57.83141572895064,1.1004575720960028,7,0.8580284118652344,-0.036869049072265625,0.12903881072998047,-0.3619813919067383,0.898248672485348,3,0.0663887940622625,2.1034536891680133,22.422727584838867,1.4266582697239631,22.80481719970703,1.625005779647815,23.133283615112305,0.0663887940622625
7412,2009-07-31,22.798114776611328,23.012622833251953,22.335582733154297,22.52998161315918,2362846.0,0.012503674237643425,-1.0612215863724919,-1.3333364948688515,61.86046342352693,66.2256485892279,0.49349382203736525,-0.6921175378478068,-0.4374478528247643,-2.1484046227977984,13.73769881114738,0.6770401000976562,0.9593143360219365,0.4410803794860847,-1.7449932922851872,2.6271540512573566,-0.6519564563995495,1.5341172153717189,1.6112525318603517,46.01768908753265,-26.462933115605473,1.0930368358856353,7,0.5764884948730469,-0.3184089660644531,-0.21785879135131836,-0.6435213088989258,0.7574787139892578,4,0.039988193539610695,-2.869570596167384,22.51657485961914,2.1034536891680133,22.422727584838867,1.4266582697239631,22.80481719970703,0.039988193539610695
7413,2009-08-03,23.11317253112793,23.193613052368164,22.73108100891113,22.90536880493164,2461006.0,0.013819465232266515,1.5090922259528277,0.7750019561954489,62.342128912904805,66.3387186329638,0.17474413749648576,-0.9208152607135673,-0.6884950100316303,-2.3771571025405933,14.640059792264376,0.4625320434570348,0.9884973945366262,0.6713407516479499,-1.4926979678794297,2.8353794711753295,-0.41067860811574164,1.7533601114116415,1.2038587050000018,92.63801753301843,22.602479439796923,1.0820193597636902,8,0.2614307403564453,-0.6334667205810547,-0.5865435600280762,-0.9585790634155273,1.3004512786865199,0,0.003190306222359718,-1.0612215863724919,22.798114776611328,-2.869570596167384,22.51657485961914,2.1034536891680133,22.422727584838867,0.003190306222359718
7414,2009-08-04,23.24724006652832,23.30086708068848,22.798114776611328,23.193613052368164,2276919.0,0.005800481747792574,5.24998814435411,0.2580657004653554,58.94868304940246,66.04085776879897,0.031364457017417635,-0.9098882303057607,-0.7578353411093808,-2.4311840810171823,15.087265513148756,0.502752304077152,1.0484465326656327,0.6837424278259263,-1.3654985360316019,2.7329833916834545,-0.3408780541028378,1.7083629097546904,0.9811485401496114,95.53071560053,27.448483421166202,1.024620481928765,8,0.1273632049560547,-0.7675342559814453,-0.8278646469116211,-1.092646598815918,1.5953998565673828,1,-0.02422144477028665,1.5090922259528277,23.11317253112793,-1.0612215863724919,22.798114776611328,-2.869570596167384,22.51657485961914,-0.02422144477028665
7415,2009-08-05,22.798114776611328,23.32097625732422,22.71097183227539,23.28075790405273,1423764.0,-0.019319510128157025,1.1666711831337055,-8.999999999999934,50.56319660636208,63.024970353261715,0.3995555122121708,-0.3014686199806107,-0.2671003173926749,-1.9039243068710192,15.048800353197848,0.6100044250488281,1.0318087944342516,0.12367658615112376,-1.7012363413642895,1.948589513666537,-0.7887798776065829,1.0361330499088304,1.3451769057946024,46.93881501267832,-16.995797702618773,0.912456463757707,8,0.4189596176147461,-0.3184089660644531,-0.4558281898498535,-0.6435213088989258,2.3059558868408203,2,-0.008232897825091401,5.24998814435411,23.24724006652832,1.5090922259528277,23.11317253112793,-1.0612215863724919,22.798114776611328,-0.008232897825091401
7416,2009-08-06,22.75119209289551,23.012622833251953,22.556793212890625,22.85844421386719,2333010.0,-0.0020581826249929103,1.1935483870968118,0.2222182703403377,51.46498172805282,61.20674519422636,0.1959618384288575,-0.0907851598316114,-0.1585899069747434,-1.7798452287204007,14.928423678657834,0.4558296203613281,0.9821118174873362,-0.030164623260493073,-1.575681457467205,1.5153522109462187,-0.8029230403638472,0.7425937938428611,1.3104065422093,42.176993205969815,-18.0011125547529,0.7727584171033554,8,0.10725307464599254,-0.27148628234863637,-0.40890550613403676,-0.596598625183109,2.70145225524902,3,0.0044195353573306395,1.1666711831337055,22.798114776611328,5.24998814435411,23.24724006652832,1.5090922259528277,23.11317253112793,0.0044195353573306395
7417,2009-08-07,23.02602958679199,23.15339279174805,22.838335037231445,23.06624984741211,1854295.0,0.012080135967130312,1.9375172278882191,0.3750066689193125,47.66484740563784,58.71214385177399,-0.1785712531112722,-0.2278977441553316,-0.37018554033260287,-1.9769644142152138,15.584360382695978,0.40220069885253906,0.9125779268254917,0.1498203277587855,-1.1875398022285921,1.4871804577461631,-0.5188597372349015,0.8185003927524725,0.9571437229037478,61.40366203088918,5.757402450398267,0.6686800649936888,8,-0.3150587081909144,-0.5463237762451136,-0.683743000030514,-0.8714361190795863,2.5070552825927805,4,0.01688497549466872,1.1935483870968118,22.75119209289551,1.1666711831337055,22.798114776611328,5.24998814435411,23.24724006652832,0.01688497549466872
7418,2009-08-10,22.570201873779297,22.992511749267575,22.39591407775879,22.87185287475586,1693778.0,-0.019796192447965932,1.1975396245503753,7.49997628870802,42.8025501717549,55.80208129491012,0.2111927646850944,0.3348491301462104,0.13559879022746202,-1.4563044646950445,16.16093592235046,0.6301155090331996,0.6459619622021755,-0.3629859924316392,-1.526875720368043,0.8009037355047646,-0.9449308563998393,0.2189588715365609,1.3376831235237283,18.840657403417328,-33.020147082997894,0.5819448639682018,8,0.14076900482177734,-0.09049606323242188,-0.4005265235900879,-0.41560840606689453,3.251127243041992,0,0.043658963368247816,1.9375172278882191,23.02602958679199,1.1935483870968118,22.75119209289551,1.1666711831337055,22.798114776611328,0.043658963368247816
7419,2009-08-11,22.36910057067871,22.63723373413086,22.10096549987793,22.63723373413086,1521626.0,-0.008910035640142588,3.0000142268759915,0.8888853760938844,38.35262529767383,52.88805878137809,0.3844130342390528,0.6227876840073137,0.34018447296658394,-1.189704742504567,16.93757439829607,0.5362682342529297,0.474431419272765,-0.5989447593688979,-1.6389561560006243,0.44106663726282846,-1.118950457684761,-0.07893906105303472,1.4665076467273117,21.978090698317953,-24.59665718172862,0.5200056983158625,8,0.3418703079223633,0.11060523986816406,-0.13406705856323242,-0.2145071029663086,3.546075820922848,1,0.09139943882302037,1.1975396245503753,22.570201873779297,1.9375172278882191,23.02602958679199,1.1935483870968118,22.75119209289551,0.09139943882302037
7420,2009-08-12,22.898664474487305,23.106468200683594,22.328880310058594,22.36239624023437,1254595.0,0.023673902405479064,-1.5777814310961324,-2.000007113438009,33.65649113680605,49.739551970235745,-0.0788292054095372,0.14890120561592113,-0.20452137689224514,-1.6386803322589962,17.30813476096764,0.777587890625,0.32384219772310985,-0.09988107681274272,-1.0906125102836022,0.8908503566581167,-0.5952467935481742,0.3954846399226888,0.8675580342175948,75.79611254587442,33.585339695243206,0.49536571673543056,8,-0.18769359588623047,-0.4189586639404297,-0.7457470893859863,-0.7440710067749023,3.4924488067626953,2,0.08489470863133919,3.0000142268759915,22.36910057067871,1.1975396245503753,22.570201873779297,1.9375172278882191,23.02602958679199,0.08489470863133919
7421,2009-08-13,23.24724006652832,23.38801002502441,22.985809326171875,23.005918502807614,2083881.0,0.015222529350101821,-1.8571486640290247,0.4500016005178601,46.529957552915235,48.036162429056674,-0.3496273507013292,-0.1681726716175973,-0.5543438232434923,-1.924694029261481,17.33946254392905,0.4893455505371058,0.20609443329156107,0.2232217788696289,-0.7654756673577552,1.211919225097013,-0.27112694424406314,0.717570501983321,0.4523721618235008,89.06254168012805,45.651879092200396,0.49434872311369127,8,-0.5027523040771484,-0.7005014419555664,-1.31553316116333,-1.092646598815918,2.6813411712646484,3,0.07987316307699333,-1.5777814310961324,22.898664474487305,3.0000142268759915,22.36910057067871,1.1975396245503753,22.570201873779297,0.07987316307699333
7422,2009-08-14,22.9656982421875,23.361196517944336,22.657344818115234,23.29416275024414,1858323.0,-0.012110763408263114,2.0434721649484535,-1.361107159229205,47.96746199589064,46.43897721605509,-0.046727829678392396,0.1501021160784326,-0.30111736221070373,-1.580950148713029,17.20721643755408,0.7038516998291016,0.13411741320760484,-0.07675428390502859,-1.0454760933343508,0.8919675255242936,-0.5611151886196915,0.4076066208096343,0.6699681170253662,67.18747684437363,21.065699814421187,0.4843609047146617,8,-0.22121047973632812,-0.24467182159423828,-1.0339913368225098,-0.8111047744750977,3.0902481079101562,4,0.10828959257979642,-1.8571486640290247,23.24724006652832,-1.5777814310961324,22.898664474487305,3.0000142268759915,22.36910057067871,0.10828959257979642
7423,2009-08-17,22.328880310058594,22.664047241210934,22.127779006958008,22.664047241210934,1574137.0,-0.027729090812448454,2.2000068288908072,1.0204053190871503,44.62936210438228,44.8479415554973,0.5220363335918137,0.7526521802138291,0.2911896752433165,-0.8806133668857399,16.428747397337357,0.8379192352294922,0.06519464132226105,-0.6673191070556648,-1.680825219032883,0.3461870049215534,-1.174072163044272,-0.16056605106705746,1.245398014780875,17.708385819420247,-31.16010147384259,0.5067530559886082,8,0.4156074523925781,0.4491243362426758,-0.3971734046936035,-0.1742868423461914,3.2846450805664062,0,0.14350045836748748,2.0434721649484535,22.9656982421875,-1.8571486640290247,23.24724006652832,-1.5777814310961324,22.898664474487305,0.14350045836748748
7424,2009-08-18,22.80481719970703,22.81152153015137,22.38250732421875,22.41602325439453,1713022.0,0.021314856949367078,1.1333238488167865,-1.1600009105187803,54.2222057354974,45.25449812540122,-0.025991310456120686,0.2482638424226522,-0.2205394741133766,-1.3025700469240817,15.045615642404858,0.482641220092777,-0.014329114988864688,-0.16523904800414968,-1.1696768447562178,0.8391987487479184,-0.6674579463801855,0.33697985037188616,0.7105286121339773,53.723339851435846,0.25993195649059686,0.5022188983760346,8,-0.060329437255859375,0.17763996124267578,-0.873110294342041,-0.6502237319946289,2.5204620361328125,1,0.13227520706252416,2.2000068288908072,22.328880310058594,2.0434721649484535,22.9656982421875,-1.8571486640290247,23.24724006652832,0.13227520706252416
7425,2009-08-19,22.9656982421875,23.005918502807614,22.39591407775879,22.40261650085449,2108645.0,0.007054695552768386,-1.116283147777453,1.448278061224499,54.89049706242026,45.63511094033094,-0.17947437349249284,0.0409088604348824,-0.42364485524676,-1.4012442315876932,13.649670910216738,0.6100044250488246,-0.12246646183751153,0.026477527618407493,-0.9357872602144361,0.9887423154512511,-0.4546548662980143,0.5076099215348293,0.49307235717498443,66.48933594057446,8.26229035926113,0.48113239391642254,8,-0.22121047973632812,0.2848930358886719,-1.0339913368225098,-0.6234111785888672,2.2925491333007812,2,0.12842971802163317,1.1333238488167865,22.80481719970703,2.2000068288908072,22.328880310058594,2.0434721649484535,22.9656982421875,0.12842971802163317
7426,2009-08-20,23.119876861572266,23.213722229003906,22.84503936767578,22.84503936767578,1407802.0,0.006713430515321361,-1.682915319166655,0.48809519776977306,53.603614380620776,46.29497393755126,-0.30827348385685127,-0.2323561620956056,-0.6163175112865957,-1.4776665317692874,11.552308299323661,0.368682861328125,-0.2129217297508852,0.24869518280029368,-0.39404599654066175,0.8914363621412491,-0.07267540687018226,0.5700657724707696,0.2845815338108366,80.43487673698633,19.80984470703561,0.32137058967047744,8,-0.37538909912109375,0.2547264099121094,-1.2417969703674316,-0.7775897979736328,2.587495803833008,3,0.14149021810383777,-1.116283147777453,22.9656982421875,1.1333238488167865,22.80481719970703,2.2000068288908072,22.328880310058594,0.14149021810383777
7427,2009-08-21,23.810321807861328,23.830432891845703,23.20031547546387,23.31427383422852,1888457.0,0.02986369479487405,1.3499999999999868,1.8048773717156728,57.202219068588654,47.89493714831057,-0.9786862818195203,-0.9504113615473777,-1.3484000064972967,-2.0922939727091148,10.779275558671584,0.7105560302734375,-0.19891753482159302,0.9257334709167466,0.21633177687591498,1.6351351649575783,0.571032623896329,1.2804343179371642,-1.7093563079833984,98.81883898055408,40.49820988178972,0.3547008470204165,8,-0.8446226119995117,-0.4357185363769531,-1.819960594177246,-1.417759895324707,2.104854583740231,4,0.08896391434878748,-1.682915319166655,23.119876861572266,-1.116283147777453,22.9656982421875,1.1333238488167865,22.80481719970703,0.08896391434878748
7428,2009-08-24,23.83713531494141,24.118675231933594,23.682958602905273,23.937686920166016,1789253.0,0.0011261295540838656,-1.1311385177998359,-0.20270540465716616,56.23229456047794,49.88156706639991,-0.9017103848287213,-0.9716050900152489,-1.4165336130279762,-2.0464316258411124,10.074437643668091,0.4357166290283203,-0.18312777174705985,0.9173543930053754,0.09514079931891217,1.7395679866918385,0.5062475961621438,1.328461189848607,-1.701580467224126,83.78383129067576,28.923735150906147,0.4111067968432309,8,-0.713908195495609,-0.4625320434570348,-1.8467741012573278,-1.4445734024047887,2.145072937011715,0,0.09308211770587493,1.3499999999999868,23.810321807861328,-1.682915319166655,23.119876861572266,-1.116283147777453,22.9656982421875,0.09308211770587493
7429,2009-08-25,24.13878631591797,24.30636978149414,23.77010154724121,24.03823661804199,2505312.0,0.012654666636367162,1.4615458696118473,-0.9999810311469275,64.61989009571911,53.321944728501364,-1.034747025188608,-1.231325031697903,-1.7268131566875908,-2.2959270307725106,9.9329494644259,0.5362682342529297,-0.15344895203330466,1.1523069381713853,0.16876329316209038,2.13585058318068,0.6605351156667361,1.6440787606760345,-1.9239066528320308,91.2280894422985,33.90507134806493,0.49177182250464807,8,-0.9217119216918945,-0.7641830444335938,-2.099825859069824,-1.7462244033813477,0.6837425231933594,1,0.06109416833996062,-1.1311385177998359,23.83713531494141,1.3499999999999868,23.810321807861328,-1.682915319166655,23.119876861572266,0.06109416833996062
7430,2009-08-26,23.830432891845703,24.145490646362305,23.689661026000977,23.96449851989746,1781794.0,-0.012774189225451149,-1.1935483870967742,-1.3333270102622972,61.134170938320906,54.94463510465755,-0.648521652297184,-0.8559895322313054,-1.4200441858035475,-1.9444950300432637,10.280833780124315,0.4558296203613281,-0.05820160091159465,0.7735682487487807,-0.24109381282288211,1.7882303103204436,0.2662372179629493,1.2808992795346121,-1.4900638216552728,67.43126091485047,7.853954076501154,0.5073310307858314,8,-0.6133584976196289,-0.4558296203613281,-1.6741642951965332,-1.437870979309082,0.8312149047851562,2,0.06272845947778172,1.4615458696118473,24.13878631591797,-1.1311385177998359,23.83713531494141,1.3499999999999868,23.810321807861328,0.06272845947778172
7431,2009-08-27,24.011423110961914,24.05164337158203,23.354494094848636,23.63603591918945,2193976.0,0.007594919485417462,2.0588279599137866,-2.800025608558976,60.366718945393124,56.32233032126894,-0.7931176641741331,-0.9689246491598915,-1.5983873746271833,-2.078562137085015,10.0978534010371,0.6971492767333949,0.09581607394678571,0.8798160552978516,-0.18619974145299523,1.9458318520486984,0.34680815692242817,1.412823953673275,-1.55309399809326,73.3334368010539,13.409356806563252,0.5330078983754238,8,-0.7943487167358398,-0.6368198394775391,-1.8166098594665527,-1.618861198425293,1.280340194702152,3,0.051926296028541374,-1.1935483870967742,23.830432891845703,1.4615458696118473,24.13878631591797,-1.1311385177998359,23.83713531494141,0.051926296028541374
7432,2009-08-28,23.70977020263672,24.31307411193848,23.57570457458496,24.17230224609375,1772097.0,-0.012562891709133273,-1.0183565749012047,-1.2321465771730122,62.390644313006554,58.29580612222719,-0.4188668388415735,-0.6276508908236629,-1.2867330080473636,-1.727303605045769,10.180040810317417,0.7373695373535192,0.23699173264284923,0.5325803756713867,-0.5512093415922656,1.616370092935039,-0.00931448296044124,1.0744752343032147,-1.1405586496505364,37.06274921802212,-26.899055956319415,0.5418948586318267,8,-0.36197948455810547,-0.49269580841064453,-1.0809149742126465,-1.2434720993041992,1.7294673919677699,4,0.08425229117346755,2.0588279599137866,24.011423110961914,-1.1935483870967742,23.830432891845703,1.4615458696118473,24.13878631591797,0.08425229117346755
7433,2009-08-31,23.18691062927246,23.52878189086914,23.05284309387207,23.448341369628906,1407951.0,-0.022052494347081897,1.2539688274852876,0.5652164948453609,58.310636315074156,58.75007618662461,0.2665326921071518,-0.10433300477055951,-0.7575803511463661,-1.1606932377911932,9.79661741481095,0.6569271087646484,0.2649219819894171,0.006033897399902344,-1.0773404737101338,1.0894082685099384,-0.5356532881551139,0.5477210829549186,-0.4781900715700935,10.63833007428212,-56.21201708766799,0.5416871855550174,8,0.16758346557617188,0.020109176635742188,-0.4558291435241699,-0.7206125259399414,2.198699951171875,0,0.11766404787383711,-1.0183565749012047,23.70977020263672,2.0588279599137866,24.011423110961914,-1.1935483870967742,23.830432891845703,0.11766404787383711
7434,2009-09-01,22.68415832519531,23.689661026000977,22.61712455749512,23.18691062927246,2102230.0,-0.021682591187566325,-2.368414116575891,1.9230802903731943,47.80823183244935,57.963157827738954,0.8385523544675983,0.3732061618024183,-0.21902261538359014,-0.6486724874425711,9.086554029557933,1.0725364685058558,0.29549975397599937,-0.46856431961059997,-1.5737241950532592,0.6365955558320593,-1.0211442573319296,0.08401561811072966,1.6289157867431712,3.9525802830963257,-59.21469022000295,0.5525799377213293,9,0.7809410095214915,0.5228614807128942,0.1809902191162145,-0.21786022186278942,3.224313735961921,1,0.14539000651810263,1.2539688274852876,23.18691062927246,-1.0183565749012047,23.70977020263672,2.0588279599137866,24.011423110961914,0.14539000651810263
7435,2009-09-02,22.61042022705078,22.81152153015137,22.50316619873047,22.68415832519531,2360608.0,-0.00325064289745447,-1.1395278049813644,0.1466688417865747,43.105939624601945,56.79674952151464,0.9572606159116859,0.45551622650717505,-0.10938156458330184,-0.5579731105631787,8.51865547073125,0.308355331420902,0.39677867034284375,-0.5329176902770989,-1.6538318729907466,0.5879964924365488,-1.0933747816339228,0.027539401079724968,1.668734893798831,5.9259384158505455,-51.7364847903517,0.5604570913568243,9,0.7976999282836914,0.5965995788574219,0.31841039657592773,-0.14412212371826172,3.807506561279297,2,0.09783580268950565,-2.368414116575891,22.68415832519531,1.2539688274852876,23.18691062927246,-1.0183565749012047,23.70977020263672,0.09783580268950565
7436,2009-09-03,22.851741790771484,22.912071228027344,22.45624351501465,22.63053131103516,1403327.0,0.010673024264802988,1.666677825014785,-2.9999482669426727,48.75549700966006,55.85822484830035,0.7531008046251024,0.2341171382524827,-0.31190409642419326,-0.783326739708869,8.099255355553815,0.4558277130126953,0.42177668637394206,-0.2966236114501939,-1.4110151438080436,0.8177679209076558,-0.8538193776291187,0.26057215472873096,1.3563737731933614,21.299642326663985,-33.70558801148791,0.5571957661789256,9,0.5329170227050781,0.35527801513671875,0.07541275024414062,-0.38544368743896484,3.633218765258789,3,0.07920210294824415,-1.1395278049813644,22.61042022705078,-2.368414116575891,22.68415832519531,1.2539688274852876,23.18691062927246,0.07920210294824415
7437,2009-09-04,23.41482353210449,23.43493461608887,22.73778533935547,22.851741790771484,1274436.0,0.02464064868614968,1.311104788100078,2.5454568969977314,62.0535648126781,56.50503265410037,0.14306235480157525,-0.3144665429181366,-0.8504540265108957,-1.312447575759041,7.7079592914130055,0.697149276733402,0.4483472407666973,0.24701843261718537,-0.871942660893442,1.3659795261278127,-0.3124621141381283,0.806498979372499,0.6881797089233466,77.7173997086592,17.251040537779637,0.5594805467553137,9,-0.030164718627926135,-0.2078037261962855,-0.48766899108886363,-0.9485254287719691,2.7550792694091832,4,0.08016032113101645,1.666677825014785,22.851741790771484,-1.1395278049813644,22.61042022705078,-2.368414116575891,22.68415832519531,0.08016032113101645
7438,2009-09-08,23.555593490600586,23.73658561706543,23.33438491821289,23.51537322998047,1502829.0,0.0060120016835951695,-1.0000189693029256,0.07142881338134367,59.003217272724356,55.88095789598983,-0.046761678583578714,-0.3980357962329677,-0.9660633115140342,-1.4362889986091005,8.081469639726805,0.40220069885253906,0.4789739092103531,0.3385188102722161,-0.7561622584688443,1.4331998790132765,-0.20882172409831412,0.8858593446427463,0.44860416686645976,85.86376827139087,23.530556078115673,0.5473405343705302,9,-0.17093467712402344,-0.3485736846923828,-0.6284389495849609,-1.0892953872680664,3.3449764251708984,1,0.07996589450210778,1.311104788100078,23.41482353210449,1.666677825014785,22.851741790771484,-1.1395278049813644,22.61042022705078,0.07996589450210778
7439,2009-09-09,24.41362380981445,24.48065757751465,23.548891067504886,23.669551849365234,3342952.0,0.036425756776463425,1.1221378025099942,18.499928866125963,64.87603467736875,56.29672053366182,-0.962973371146763,-1.154219462285699,-1.7996811638109627,-2.2720154482639323,9.159134261730095,0.9317665100097621,0.45712774323901684,1.094322967529294,-0.04776353630155228,2.2364094713601403,0.5232797156138709,1.6653662194447172,-1.9573802947998011,96.68873236251791,33.440333750710295,0.5710432519154232,9,-0.9451732635498011,-1.1228122711181605,-1.4864692687988246,-1.94732570648193,2.627716064453125,2,0.03981329352011809,-1.0000189693029256,23.555593490600586,1.311104788100078,23.41482353210449,1.666677825014785,22.851741790771484,0.03981329352011809
7440,2009-09-10,24.842639923095703,24.84934234619141,24.118675231933594,24.31977653503418,2280798.0,0.017572815761533356,1.725006135318427,0.7027054046571752,66.75358563948696,57.00637238856113,-1.3782456566469818,-1.5074165379628184,-2.1888555384275357,-2.65781086348656,9.822399981077295,0.730667114257816,0.4504349718423555,1.426140308380127,0.11622729482978755,2.7360533219304664,0.771183801604959,2.081096815155295,-2.3459081268310555,99.71992702481029,37.04909647313882,0.6549565067751694,9,-1.1898469924926758,-1.3674860000610352,-1.9154853820800781,-2.3763418197631836,1.8702354431152308,3,0.042903336415170745,1.1221378025099942,24.41362380981445,-1.0000189693029256,23.555593490600586,1.311104788100078,23.41482353210449,0.042903336415170745
7441,2009-09-11,25.10407066345215,25.358797073364254,24.73538589477539,24.862749099731445,5175616.0,0.010523468567179117,-1.513511642929636,0.46153846153846156,63.72689053692354,57.15484419121858,-1.6409480830512173,-1.7102932546555252,-2.413500535537171,-2.8882973652767205,10.340839309368768,0.6234111785888636,0.37993372497447453,1.5947295188903823,0.08704752350994482,3.1024115142708197,0.8408885212001636,2.348570516580601,-2.513234445190431,90.28137086885502,30.853572903591726,0.7538409976902182,9,-1.1965503692626953,-1.3741893768310547,-2.255680561065674,-2.637772560119629,1.870235443115238,4,0.05233637773298305,1.725006135318427,24.842639923095703,1.1221378025099942,24.41362380981445,-1.0000189693029256,23.555593490600586,0.05233637773298305
7442,2009-09-14,25.45264434814453,25.593414306640625,24.89626693725586,24.9834098815918,3200039.0,0.013885145933717258,-1.1666676546429948,1.9444365406806574,66.0452712036378,58.01424806772564,-1.917993382770085,-1.9636769210964644,-2.6947633598809375,-3.2058334152725365,11.429255060123102,0.6971473693847656,0.35653397307274304,1.818955898284912,0.1040746880223935,3.5338371085474307,0.9615152931536528,2.6763965034161714,-2.6957304785766603,93.7685645340777,35.87579159273523,0.8574406051312585,9,-1.4278154373168945,-1.605454444885254,-2.783568859100342,-2.9863462448120117,1.4278144836425781,0,0.040558308746454275,-1.513511642929636,25.10407066345215,1.725006135318427,24.842639923095703,1.1221378025099942,24.41362380981445,0.040558308746454275
7443,2009-09-15,25.53308486938477,25.73418426513672,25.157695770263672,25.459346771240234,2626595.0,0.003160399373046019,1.4225417588406912,0.15714552830327605,64.48468021767425,59.86718677719507,-1.822260372215979,-1.8885871569478176,-2.6997358038462345,-3.243536025356182,12.847916376426816,0.5764884948730469,0.32870569923242954,1.73918619155884,-0.0591006873253086,3.5374730704429886,0.8400427521167657,2.6383296310009143,-2.549250964851076,90.79760116537781,35.58806980373543,0.8991434394420743,9,-1.4378709793090856,-1.615509986877445,-2.9377465248107946,-3.0667867660522496,1.1529769897460902,1,0.024940892782308266,-1.1666676546429948,25.45264434814453,-1.513511642929636,25.10407066345215,1.725006135318427,24.842639923095703,0.024940892782308266
7444,2009-09-16,25.82132911682129,25.834735870361328,25.19121360778809,25.73418426513672,2384179.0,0.011289049047972233,10.293989656384358,1.1818158303155146,70.7692148511199,62.94088402458596,-1.8089263902900363,-2.044054444691888,-2.8881573600619106,-3.496137229218327,14.568427620968643,0.6435222625732386,0.32377131011806526,1.8766048431396491,-0.07210292715030064,3.825312613429599,0.9022509579946743,2.850958728284624,-2.562460176227294,99.21874826332929,43.67334585515175,0.9743538851449745,9,-1.6758394241333008,-1.8534784317016602,-3.2259907722473145,-3.3550310134887695,1.3540782928466797,2,0.04179648514867207,1.4225417588406912,25.53308486938477,-1.1666676546429948,25.45264434814453,-1.513511642929636,25.10407066345215,0.04179648514867207
7445,2009-09-17,25.91517639160156,26.290563583374023,25.700668334960934,25.787811279296875,2996111.0,0.003634486604298548,-2.911110830087442,1.461533410667735,70.22790862254084,65.32670753712827,-1.5474237088921754,-2.0085857571678396,-2.8714696690951875,-3.537378846262076,16.33351005375183,0.5898952484130895,0.38873023820922015,1.8229782104492145,-0.2558454896994107,3.9018019105978397,0.7835663603749019,2.862390060523527,-2.347203419435484,75.86210279863744,21.634557238321428,1.039411850074313,9,-1.4010019302368129,-1.7060050964355433,-3.3198380470275843,-3.435470581054684,0.0,3,0.04345575216809938,10.293989656384358,25.82132911682129,1.4225417588406912,25.53308486938477,-1.1666676546429948,25.45264434814453,0.04345575216809938
7446,2009-09-18,26.39111328125,26.67265510559082,26.042539596557614,26.10287094116211,4130170.0,0.018365180404586345,-2.081965072020264,2.2631184856835422,77.47253520356077,67.03992646944857,-1.6410795117372352,-2.34722775832536,-3.2301427186131235,-3.9512005346043892,18.022698312499266,0.7574787139892614,0.5843784723251702,2.135353279113769,-0.12793335718350818,4.398639915411046,1.0037099609651285,3.266996597262409,-2.4419776235148127,84.15088383499456,26.605696065152493,1.1316433181486387,9,-1.3875932693481445,-1.990896224975586,-3.7957749366760254,-3.911407470703125,-0.2614307403564453,4,0.01219206183278132,-2.911110830087442,25.91517639160156,10.293989656384358,25.82132911682129,1.4225417588406912,25.53308486938477,0.01219206183278132
7447,2009-09-21,25.92858123779297,26.27045440673828,25.86154937744141,26.23693656921387,1998999.0,-0.017526052748431997,1.1785552783606585,-1.0697780601103868,78.44224527972602,69.19981847022653,-0.8766626017499668,-1.8106997790312214,-2.6699436049083154,-3.442740718288416,18.94382426351044,0.5295639038085902,0.8250442896439161,1.5669082641601548,-0.8042908525036481,3.9381073808239577,0.3813087058282534,2.7525078224920563,-1.5436824684008812,50.884895030058864,-12.07346223056981,1.1855995583319006,9,-0.8178081512451172,-1.5283641815185547,-3.282968044281006,-3.4488754272460938,-0.4558277130126953,0,0.040330971416600025,-2.081965072020264,26.39111328125,-2.911110830087442,25.91517639160156,10.293989656384358,25.82132911682129,0.040330971416600025
7448,2009-09-22,26.055946350097656,26.23023223876953,25.834735870361328,26.0760555267334,2038233.0,0.004912151233290141,1.4081668205494486,0.06521429852721879,87.93360651094291,71.76177089617923,-0.6839818512940212,-1.8586058040402307,-2.7058725709861413,-3.5197601535835297,19.581710240078912,0.3954963684082031,1.0438022413558699,1.583332824707032,-0.8899580297042817,4.056623679118346,0.3466873975013769,2.819978251912687,-1.3050065669137716,58.37103548078919,-11.553334917860212,1.2366454272056568,9,-0.6602811813354492,-1.6557292938232422,-3.3231892585754395,-3.5762405395507812,-0.9250640869140625,1,0.03164392767052049,1.1785552783606585,25.92858123779297,-2.081965072020264,26.39111328125,-2.911110830087442,25.91517639160156,0.03164392767052049
7449,2009-09-23,25.613525390625,26.16320037841797,25.586711883544922,26.16320037841797,1759268.0,-0.01697965422280656,1.0975613141421572,27.334534762401592,81.19777887329971,73.36668125549176,-0.05973745040447653,-1.370291819425816,-2.183050925760547,-3.0307675951621746,19.887132206599308,0.5764884948730469,1.1566084466216253,1.0671749114990234,-1.4517238809547592,3.586073703952806,-0.1922744847278679,2.3266243077259148,-0.5551111558560073,2.469144476040095,-72.4296799170302,1.2594493962268916,9,0.09049510955810547,-1.0859441757202148,-2.8522791862487793,-3.133819580078125,0.3820915222168004,2,0.04187383236586495,1.4081668205494486,26.055946350097656,1.1785552783606585,25.92858123779297,-2.081965072020264,26.39111328125,0.04187383236586495
7450,2009-09-24,25.325279235839844,25.90847206115723,25.197917938232425,25.76099967956543,1888308.0,-0.011253669707281255,-1.0582555919898773,0.792687412383583,75.44825247664252,74.66905480434941,0.33991669507942035,-1.0164261387444107,-1.835977250954933,-2.709247949966155,20.094564011708922,0.7105541229248047,1.2899957686052446,0.7041864395141602,-1.8139794171580164,3.2223522961863367,-0.5548964888219281,1.9632693678502484,1.3473758697509766,8.63620314361187,-70.02524460761435,1.2590829283360887,9,0.4591817855834961,-0.7909946441650391,-2.4618067741394043,-2.8455734252929688,-0.0670318603515625,3,0.07305460115953477,1.0975613141421572,25.613525390625,1.4081668205494486,26.055946350097656,1.1785552783606585,25.92858123779297,0.07305460115953477
7451,2009-09-25,25.25824737548828,25.352094650268555,25.07725524902344,25.24484062194824,1887264.0,-0.002646835982629603,1.7333428178498247,-0.030769163423706846,71.12135713764347,75.23306435257227,0.48178307811311427,-0.8971956512021464,-1.72416275629012,-2.6044991974292913,20.7813174271062,0.27483940124511363,1.3272807213924729,0.5748133659362793,-1.941535153280693,3.0911618851532516,-0.6833608936722051,1.8329876255447637,1.3849129867553707,15.168643498832832,-60.98446479064309,1.2581742596084857,9,0.6167078018188477,-0.6937980651855469,-2.2607078552246094,-2.7785415649414062,0.2949466705322301,4,0.026008495615210014,-1.0582555919898773,25.325279235839844,1.0975613141421572,25.613525390625,1.4081668205494486,26.055946350097656,0.026008495615210014
7452,2009-09-28,25.707372665405273,25.98891258239746,25.25824737548828,25.3051700592041,1712127.0,0.017781332300705888,-1.9459457381032945,29.99999999999205,73.02726975832789,76.18224096820045,0.08112170239463978,-1.2532468975336712,-2.117825023573012,-3.0226530755475807,21.42040514829347,0.7306652069091797,1.3333080144660272,0.9240585327148452,-1.5881413950220775,3.436258460451768,-0.3320414311536162,2.1801584965833065,0.8731514923095709,54.65134360752486,-19.435956959430122,1.2560999638684607,9,0.16758251190185547,-1.142923355102539,-2.6478271484375,-3.2276668548583984,0.2145061492919922,0,0.01642757822764951,1.7333428178498247,25.25824737548828,-1.0582555919898773,25.325279235839844,1.0975613141421572,25.613525390625,0.01642757822764951
7453,2009-09-29,25.91517639160156,26.09616661071777,25.73418426513672,25.787811279296875,1586966.0,0.008083429174227996,-2.0857017429760365,0.31666903779578953,68.66667235739277,75.9486251355641,-0.07463074232611078,-1.313520725915172,-2.287785528091465,-3.1969993044282212,22.932637359775434,0.38879394531249645,1.3569698756059658,0.9954489707946728,-1.4470860190663828,3.4379839606557283,-0.22581852413585324,2.2167164657251988,0.605217009765628,77.16054153171658,5.687118256252475,1.2212674949305273,9,-0.04022121429443004,-1.3507270812988246,-2.7450251579284632,-3.435470581054684,0.026813507080081678,1,-0.01707196046578574,-1.9459457381032945,25.707372665405273,1.7333428178498247,25.25824737548828,-1.0582555919898773,25.325279235839844,-0.01707196046578574
7454,2009-09-30,25.982208251953125,26.384410858154297,25.25824737548828,25.834735870361328,4003666.0,0.0025865870769565813,1.3661939093251687,1.1578710914101198,65.56774418810679,75.43082908729365,-0.13012615101624547,-1.1813718615457738,-2.3177921684290226,-3.2465414273929767,24.786051977750923,1.1261634826660156,1.3400416813897564,0.897578334808351,-1.3467422754917138,3.141898945108416,-0.22458197034168137,2.0197386399583834,0.48045962332031067,69.23070188494226,1.275319226859537,1.122160305150033,9,-0.1072530746459961,-1.4177589416503906,-2.733293056488037,-3.50250244140625,0.9183616638183594,2,-0.03276572878310047,-2.0857017429760365,25.91517639160156,-1.9459457381032945,25.707372665405273,1.7333428178498247,25.25824737548828,-0.03276572878310047
7455,2009-10-01,24.822528839111328,25.95539665222168,24.81582450866699,25.91517639160156,3428879.0,-0.04463359702132408,-1.0606043884033511,-7.409167334902586,46.91175307581937,72.03518662865571,0.9591238452093691,0.16077338523600915,-1.1420116432341132,-2.0661981352767995,26.342304579847607,1.1663837432861364,1.302890213997408,-0.37270650863647603,-2.2991399963681936,1.5537269790952415,-1.335923252502333,0.590510235229381,1.5847225311121065,0.4274122649690786,-62.03103237089124,0.9632167438658586,10,0.7775888442993164,-0.25807952880859375,-1.5266900062561035,-2.342823028564453,2.0713367462158203,3,0.04725900738534383,1.3661939093251687,25.982208251953125,-2.0857017429760365,25.91517639160156,-1.9459457381032945,25.707372665405273,0.04725900738534383
7456,2009-10-02,24.66164779663086,24.80912208557129,24.48065757751465,24.63483428955078,2163394.0,-0.006481251105527108,1.0416607388438375,-0.024539941556605334,40.95091047312483,67.86948276125558,0.9486407597793551,0.48928631789128474,-0.9955246399437385,-1.8806694877983219,27.95193842567588,0.3418712615966797,1.1988186040218025,-0.6240828514099128,-2.230445794813914,0.9822800919940882,-1.4272643231119133,0.17909862029208767,1.7227630615234375,9.507020734083747,-46.96714058594812,0.8031814717020007,10,0.7708864212036133,-0.097198486328125,-1.3658089637756348,-2.1819419860839844,3.0701370239257812,4,0.024191391580043797,-1.0606043884033511,24.822528839111328,1.3661939093251687,25.982208251953125,-2.0857017429760365,25.91517639160156,0.024191391580043797
7457,2009-10-05,25.291763305664066,25.3051700592041,24.72197723388672,24.73538589477539,2549022.0,0.02555042202489366,1.0000065410779697,20.749893299189207,47.54767536790103,63.38215707869538,0.24439353945254538,0.007374315525918718,-1.6027546773867805,-2.4638133184653555,29.22128529005888,0.6435222625732422,1.101560738437712,-0.08781433105468395,-1.4318465098706525,1.2562178477612846,-0.7598304204626665,0.5842017583532986,0.9403472900390604,42.60561157782439,-9.133320456447777,0.6720160894079843,10,0.1407709121704066,-0.7273139953613317,-1.9959244728088414,-2.812057495117191,2.55397796630859,0,0.010336596037094026,1.0416607388438375,24.66164779663086,-1.0606043884033511,24.822528839111328,1.3661939093251687,25.982208251953125,0.010336596037094026
7458,2009-10-06,25.43923759460449,26.08946228027344,25.33198356628418,25.586711883544922,2394174.0,0.00583092159918297,-3.1851693776576604,-0.2650616039656957,46.00280146697897,59.47160403354863,0.00026754673778839333,0.008699500848134534,-1.7119757336953008,-2.56319557511549,30.465111094993013,0.797698974609375,0.9143215202997439,-0.03452224731445597,-1.068649619475238,0.999605124846326,-0.551585933394847,0.482541438765935,0.6527567596435588,50.352113734389135,4.4282505642368335,0.5170636860803907,10,-0.0067033767700159785,-0.8747882843017543,-2.156805038452145,-2.9595317840576136,2.4735393524169957,1,0.018972314649678967,1.0000065410779697,25.291763305664066,1.0416607388438375,24.66164779663086,-1.0606043884033511,24.822528839111328,0.018972314649678967
7459,2009-10-07,25.385610580444336,25.46605110168457,25.130882263183594,25.39901733398437,1281597.0,-0.002108043291813355,3.5454545454545454,0.09090909090906463,44.41300367885133,56.02324305601627,0.020299671987917378,0.14638416586817016,-1.6093408643195737,-2.463119686933581,30.858004271018068,0.33516883850097656,0.7451954269380927,-0.13674860000610423,-1.0447697248955379,0.7712725248833294,-0.5907591624508193,0.3172619624386108,0.7038516998291051,56.250022229414554,13.530145562630608,0.45401056244471666,10,0.04692363739013672,-0.8211612701416016,-2.104853630065918,-2.905904769897461,2.1383705139160156,2,0.02191711388915385,-3.1851693776576604,25.43923759460449,1.0000065410779697,25.291763305664066,1.0416607388438375,24.66164779663086,0.02191711388915385
7460,2009-10-08,25.90847206115723,26.08946228027344,25.53978729248047,25.65374565124512,2989100.0,0.02059676599292337,-1.2777698740139867,-18.999857732257134,44.957987044427966,53.11620193454788,-0.45945251584104696,-0.30834259823433285,-2.06379058306187,-2.9489713672696425,31.117105201766705,0.7038516998291051,0.5294217855001655,0.33282127380371307,-0.5312756025778143,1.1969181501852404,-0.09922716438705237,0.7648697119944785,-1.4278144836425817,88.75001926549274,49.152938936653776,0.4320484381907644,10,-0.47593784332275746,-1.3440227508544957,-2.57241249084473,-3.428766250610355,1.7696857452392543,3,0.03829241077097856,3.5454545454545454,25.385610580444336,-3.1851693776576604,25.43923759460449,1.0000065410779697,25.291763305664066,0.03829241077097856
7461,2009-10-09,26.417926788330078,26.45144462585449,25.834735870361328,25.85484504699707,2025851.0,0.019663634581393863,-1.04445104851992,2.210535380007488,55.062420430427494,51.120107564781165,-0.8796074123297473,-0.7529223877598277,-2.5005285785300018,-3.4172218383667214,31.04387715248837,0.6167087554931605,0.37355104943423356,0.776583194732666,-0.13502398736378396,1.688190376829116,0.3207796036844428,1.2323867857808892,-1.9050931167602556,98.06195608659182,57.41860239889681,0.4558035910482246,10,-0.9518756866455078,-1.8534774780273438,-3.1103568077087402,-3.938220977783203,2.319362640380856,4,0.018015751228719123,-1.2777698740139867,25.90847206115723,3.5454545454545454,25.385610580444336,-3.1851693776576604,25.43923759460449,0.018015751228719123
7462,2009-10-12,26.484960556030273,26.652545928955078,26.35759735107422,26.49166488647461,1281149.0,0.002537434834962493,-1.256418487578886,-0.011906495899626376,54.49437820578145,49.54540821460214,-0.9216634972984252,-0.7785699102576551,-2.501643676434675,-3.4377478484304618,30.8279450174236,0.2949485778808594,0.2708686490514083,0.7920011520385728,-0.18888777831768877,1.7728900823948344,0.30155668686044024,1.2824456172167054,-1.8945824462890641,88.98670076085186,48.49613321950908,0.490444465178131,10,-0.9183588027954102,-1.779740333557129,-3.1891212463378906,-4.005254745483398,2.051227569580078,0,0.04707668950039201,-1.04445104851992,26.417926788330078,-1.2777698740139867,25.90847206115723,3.5454545454545454,25.385610580444336,0.04707668950039201
7463,2009-10-13,26.169902801513672,26.484960556030273,25.888362884521484,26.471553802490234,2719086.0,-0.01189572300287478,2.6326461877939726,44.99345661450925,55.98844609409003,48.48104175971139,-0.6332678175739872,-0.43569550972375026,-2.133125957614567,-3.066196671998007,30.229143217041866,0.5965976715087891,0.20482699828271578,0.44510250091552805,-0.5550888469609738,1.44529384879203,-0.054993173022722885,0.945198174853779,-1.4557946226196314,68.2818786898808,22.032500040271934,0.5000956739382515,10,-0.6033010482788086,-1.1663827896118164,-2.874063491821289,-3.690196990966797,2.2791404724121094,1,0.06403686261922426,-1.256418487578886,26.484960556030273,-1.04445104851992,26.417926788330078,-1.2777698740139867,25.90847206115723,0.06403686261922426
7464,2009-10-14,26.900569915771484,26.96760368347168,26.290563583374023,26.47825813293457,2153101.0,0.02792013099168056,1.4337356832120343,-1.4000012646062017,65.48092293296787,50.54428285495011,-1.3633349833955322,-1.1398011714565541,-2.8050625218364083,-3.736618376476713,29.65935246280341,0.7977008819580078,0.10336558745617097,1.12180757522583,-0.008324817506682791,2.251939967958343,0.5567413788595736,1.6868737715920865,-2.0701554718737825,95.30515491185393,42.46805938680289,0.5650661963662563,10,-1.1764392852783203,-1.6423225402832031,-3.6047306060791016,-4.420864105224609,1.1529769897460902,2,0.03762771697474543,2.6326461877939726,26.169902801513672,-1.256418487578886,26.484960556030273,-1.04445104851992,26.417926788330078,0.03762771697474543
7465,2009-10-15,27.041339874267575,27.141889572143555,26.75979804992676,26.80672264099121,2507251.0,0.005232973090787851,-1.3265180505310632,0.5555545519007381,67.27272928833372,53.46892938997332,-1.2921511644134682,-1.2562863620199636,-2.8697764087044106,-3.825238725656771,28.739584189224544,0.3820915222167933,0.028443298861233757,1.206269359588621,-0.0568743664578335,2.4694130856350753,0.5746974965653919,1.83784122261185,-2.0399502912039544,92.30773720497547,33.272173555526095,0.6315718630232275,10,-1.1094064712524379,-1.4110574722290004,-3.661708831787106,-4.5616340637207,0.690444946289066,3,0.017848273137976323,1.4337356832120343,26.900569915771484,2.6326461877939726,26.169902801513672,-1.256418487578886,26.484960556030273,0.017848273137976323
7466,2009-10-16,26.712875366210934,26.900569915771484,26.49836730957031,26.793315887451172,1473590.0,-0.012146754176526775,1.7272727272727513,-0.34285853650607284,59.97340038102156,54.84956550254226,-0.7175824695663522,-0.9512514313697658,-2.4659918140866033,-3.436265118409935,27.342035609967567,0.5429725646972656,-0.03887938152654158,0.861716747283932,-0.4388870479015061,2.16232054246937,0.21141484969121294,1.512018644876651,-1.4974357842393218,65.77542303894167,5.929777295081408,0.6503018975927192,10,-0.5764894485473597,-0.9016017913818324,-3.1489019393920863,-4.132618904113766,1.2736377716064524,4,0.03613547500792569,-1.3265180505310632,27.041339874267575,1.4337356832120343,26.900569915771484,2.6326461877939726,26.169902801513672,0.03613547500792569
7467,2009-10-19,26.974306106567386,27.30947494506836,26.75979804992676,26.86034965515137,2580797.0,0.009786694123057105,-2.489351139954694,-1.4166548110209456,60.39473442827462,56.44866916490844,-0.7993002834607061,-1.1914062089156268,-2.6563718722600136,-3.6364436766010932,26.334028352061072,0.5965995788574254,0.08094029631178756,1.0708612442016623,-0.3235446918807021,2.4652671802840267,0.3736582761604801,1.7680642122428445,-1.5662215255785803,76.41503103055837,17.984663298891213,0.6972029680411822,10,-0.7541275024414098,-1.0792398452758825,-3.155605316162113,-4.139322280883793,1.025613784790039,0,0.06535787483016353,1.7272727272727513,26.712875366210934,-1.3265180505310632,27.041339874267575,1.4337356832120343,26.900569915771484,0.06535787483016353
7468,2009-10-20,26.88045883178711,27.168703079223636,26.679357528686523,27.06144905090332,2013767.0,-0.00347913582686854,1.4745774155433653,-1.5882402169182874,58.769641014945606,58.04385109114115,-0.5358688065532533,-1.0884255072672246,-2.4764045798304934,-3.4858705314962535,25.277909521111734,0.4893455505371129,0.258488368446141,0.9357883453369134,-0.5247851646114867,2.3963618552853134,0.2055015903627151,1.6660751003111116,-1.2442074071087568,57.894658023260824,0.7961544825336162,0.7302867549741994,10,-0.4558277130126953,-0.9853925704956055,-2.9444494247436523,-3.928166389465332,1.032318115234375,1,0.06159602052124513,-2.489351139954694,26.974306106567386,1.7272727272727513,26.712875366210934,-1.3265180505310632,27.041339874267575,0.06159602052124513
7469,2009-10-21,26.68606185913086,27.383211135864254,26.625732421875,26.78661155700684,2251111.0,-0.007231906786738684,-5.848547556843135,0.5555532136873029,72.41934773270478,61.095113389838566,-0.15377447357899143,-0.8533063692589593,-2.189887803184586,-3.2576722265966005,24.708942377011002,0.7574787139892543,0.36522133838026605,0.6877645492553697,-0.8001193960283217,2.175648494539061,-0.05617742338647602,1.4317065218972154,-0.8490236120057055,21.212166936473402,-41.27629713472705,0.7439419726418466,10,-0.0770883560180664,-0.7541275024414062,-2.6796674728393555,-3.663384437561035,0.516159057617191,2,0.0660637535842219,1.4745774155433653,26.88045883178711,-2.489351139954694,26.974306106567386,1.7272727272727513,26.712875366210934,0.0660637535842219
7470,2009-10-22,27.17540740966797,27.235736846923828,26.43133354187012,26.706172943115234,2778161.0,0.018337121195335815,1.7272838971268076,-4.666691958950458,78.02690888118973,63.64672321770104,-0.49674375340745414,-1.2616221707950857,-2.596600040227088,-3.72233660949329,24.70313047239097,0.8044033050537074,0.49393455699144084,1.0846036911010728,-0.4562115176409982,2.625418899843144,0.3141960867300355,1.85501129547211,-1.121904958119341,78.16907052887662,8.607904809531362,0.7704076043710361,10,-0.5396203994750977,-1.2434730529785156,-3.11873722076416,-4.10245418548584,0.22791290283203125,3,0.03231375642733503,-5.848547556843135,26.68606185913086,1.4745774155433653,26.88045883178711,-2.489351139954694,26.974306106567386,0.03231375642733503
7471,2009-10-23,25.91517639160156,27.83233642578125,25.86154937744141,27.83233642578125,4788497.0,-0.0463739512371788,1.0559442229173097,-4.085718698935841,56.09437207352738,63.824500314117245,0.7651344439935279,0.053068607468777174,-1.2779133357163879,-2.4394714635661465,25.094828304902812,1.9707870483398402,0.6177712747258788,-0.20847377777100107,-1.7018378196539459,1.2848902641119437,-0.9551557987124752,0.5382082431704731,1.4680347442626953,2.7210963358686415,-67.34782033875156,0.7466820209414726,10,0.9317665100097692,0.24132061004639027,-1.553503513336178,-2.6143093109130824,1.7830924987793004,4,0.0700982467379152,1.7272838971268076,27.17540740966797,-5.848547556843135,26.68606185913086,1.4745774155433653,26.88045883178711,0.0700982467379152
7472,2009-10-26,26.129682540893555,27.30947494506836,25.52638053894043,25.935285568237305,3894019.0,0.008277240565551791,-2.5231812288953206,-0.10139840659646758,56.66234770125522,63.89937827046894,0.5530962580042633,-0.13510378730473604,-1.4211896656252527,-2.641640045133631,24.668125910545438,1.7830944061279297,0.7140834599266377,-0.01508312225341868,-1.4955509654632841,1.4653847209564468,-0.7553170438583514,0.725150799351514,1.7026538848876953,26.162772904543896,-44.48344288724219,0.7402339216049333,10,0.5496759414672852,0.02681446075439453,-1.42781400680542,-2.6377696990966797,1.5685863494873047,0,0.07106211849370347,1.0559442229173097,25.91517639160156,1.7272838971268076,27.17540740966797,-5.848547556843135,26.68606185913086,0.07106211849370347
7473,2009-10-27,25.472753524780273,26.52518081665039,25.392314910888672,26.169902801513672,3258219.0,-0.02514110208132736,-1.6406314951773135,-3.586214678178964,50.75318067500075,62.26296246402815,1.2300923321717008,0.5132975934214628,-0.678666111868317,-1.9801354725231235,24.041771003583207,1.1328659057617188,0.6990565364577144,-0.6498909950256362,-2.1577707260978087,0.8579887360465364,-1.4038308605617225,0.10404887051045009,2.3595829010009766,3.2966354354110226,-66.31323580328925,0.7539398655360872,10,1.1395721435546875,0.6837434768676758,-0.7172584533691406,-1.9138078689575195,1.950677871704098,1,0.09921056881890244,-2.5231812288953206,26.129682540893555,1.0559442229173097,25.91517639160156,1.7272838971268076,27.17540740966797,0.09921056881890244
7474,2009-10-28,25.130882263183594,25.53978729248047,24.9901123046875,25.42583084106445,2605262.0,-0.013421056395183317,1.102564476708131,0.4230780805839509,43.06219672286258,59.572903290086906,1.4466666872182188,0.8307104447087994,-0.26875132850802075,-1.6335965399489538,23.999430083689465,0.5496749877929688,0.6716054052574734,-0.9491959571838393,-2.520498690414179,0.6221067760465004,-1.7348473237990092,-0.16354459056866943,2.5550528717041026,4.952809929778598,-59.665057944750004,0.7856513666151699,10,1.2803421020507812,1.0256147384643555,-0.2329411506652832,-1.397648811340332,2.755081176757816,2,0.110696260270708,-1.6406314951773135,25.472753524780273,-2.5231812288953206,26.129682540893555,1.0559442229173097,25.91517639160156,0.110696260270708
7475,2009-10-29,25.9956169128418,26.10287094116211,25.16440010070801,25.27165412902832,3256279.0,0.03440924359926001,-1.0000000000000075,-2.4545389878296824,46.45670727843142,58.07104850091022,0.4671193377884748,0.061520951082830067,-1.0591777245581575,-2.4923339099661384,24.855845312767432,0.9719886779785156,0.6796274884621489,-0.14311571121215394,-1.600193523110896,1.313962100686588,-0.8716546171615249,0.585423194737217,1.4746523956298816,35.37738634655455,-23.976890782264903,0.7285389059493705,10,0.4156074523925746,0.1608800888061488,-0.8798160552978551,-2.205405235290531,2.1450729370117188,3,0.046415671070694664,1.102564476708131,25.130882263183594,-1.6406314951773135,25.472753524780273,-2.5231812288953206,26.129682540893555,0.046415671070694664
7476,2009-10-30,25.25824737548828,26.01572608947754,25.211322784423828,25.86825180053711,3257920.0,-0.02836514862585393,-1.2857119629723972,-0.8425908605904086,40.74824121195769,55.88810481020835,1.0912021663974123,0.8915902167739631,-0.2595065549931981,-1.7518025509396367,26.253307279126183,0.8044033050537109,0.5474964610339192,-0.9103152275085442,-2.2605813178399643,0.4399508628228759,-1.5854482726742525,-0.23518218234283594,2.0136093726806656,11.560722162738257,-42.22578871249906,0.6751330451657097,10,1.1529769897460938,0.898249626159668,-0.09887456893920898,-1.2635831832885742,2.3126583099365234,4,0.0849256444884372,-1.0000000000000075,25.9956169128418,1.102564476708131,25.130882263183594,-1.6406314951773135,25.472753524780273,0.0849256444884372
7477,2009-11-02,25.55319404602051,25.79451560974121,25.010223388671875,25.31187438964844,2865729.0,0.011677242135907706,1.166664471170967,-0.3956031242769325,45.33468656420093,54.39533209345894,0.6408652557657923,0.6505895688402958,-0.5096982722408256,-2.0469777924692316,27.034208021798488,0.7842922210693359,0.3871744163842017,-0.6284400939941364,-1.9476720951644708,0.6907919071761981,-1.2880560945793036,0.031175906591030866,1.5361231466699188,36.68121239833128,-14.640872442363857,0.6596160005851676,11,0.8580303192138636,0.6033029556274379,-0.3334918022155797,-1.2903957366943395,1.87023735046386,0,0.08394546844113249,-1.2857119629723972,25.25824737548828,-1.0000000000000075,25.9956169128418,1.102564476708131,25.130882263183594,0.08394546844113249
7478,2009-11-03,25.921878814697266,26.055946350097656,25.238136291503906,25.238136291503906,2282886.0,0.014428128554605069,-1.3921579566946927,2.833347823681444,42.167373326364455,51.03400160386557,0.13623269642303626,0.33720573024683986,-0.8292855999495075,-2.413321463896981,27.16128343424058,0.81781005859375,0.2983441092515484,-0.2838873863220215,-1.562986178223536,0.995211405579493,-0.9234367822727805,0.3556620096287375,0.9995019869529287,83.73482617593922,36.407541954952464,0.6395493959507574,11,0.4893455505371094,0.2346181869506836,-0.702176570892334,-1.5350685119628906,1.5551795959472656,1,0.0685286004298582,1.166664471170967,25.55319404602051,-1.2857119629723972,25.25824737548828,-1.0000000000000075,25.9956169128418,0.0685286004298582
7479,2009-11-04,25.94198989868164,26.598918914794922,25.90847206115723,26.143089294433594,2813814.0,0.00077583434935935,-4.149992886612715,-0.2941156779495534,41.02845238406553,46.92306199307399,-0.0005862812409311857,0.3804186450527425,-0.8087778687073133,-2.4160730534836325,27.78101438876279,0.6904468536376918,0.17801671188393087,-0.29159526824951243,-1.5187348575970887,0.9355443210980638,-0.9051650629233023,0.3219745264242775,0.8248894232115376,58.64978497696096,16.309468058041134,0.613569794673789,11,0.4692344665527344,0.2145071029663086,-0.722287654876709,-1.5551795959472656,1.5886955261230504,2,0.05710593148746912,-1.3921579566946927,25.921878814697266,1.166664471170967,25.55319404602051,-1.2857119629723972,25.25824737548828,0.05710593148746912
7480,2009-11-05,26.900569915771484,26.92738342285156,26.156496047973636,26.156496047973636,2287660.0,0.03695090549466906,-1.0720721644463478,-3.70003035074073,51.388892809417726,46.400230963728475,-1.1200355681161085,-0.5270469615085638,-1.7048221416871812,-3.3461915828875988,27.961197520803495,0.9853935241699183,0.08880573760336574,0.6173798561096184,-0.6343849765013729,1.8691446887206098,-0.008502560195879028,1.2432622724151159,-1.9104576110839844,98.60139442706735,56.77891812764699,0.6258824163054961,11,-0.7507762908935547,-0.7440729141235352,-1.6808676719665527,-2.5137596130371094,0.9853935241699254,3,0.03663095344281908,-4.149992886612715,25.94198989868164,-1.3921579566946927,25.921878814697266,1.166664471170967,25.55319404602051,0.03663095344281908
7481,2009-11-06,26.89386558532715,27.10166931152344,26.76650238037109,26.846942901611328,2429529.0,-0.0002492263348072843,-2.225802898603892,0.0630618621974887,49.38144166596264,45.59124140425153,-1.0727117615913784,-0.5089525504547652,-1.6402053688677114,-3.309705465329241,27.899167036392242,0.33516693115235086,-0.05334332167922895,0.5868785858154304,-0.6934414322752502,1.867198603906111,-0.053281423229911695,1.2270385948607725,-1.8650078582763676,90.06411191770313,50.44379223012071,0.640160009045341,11,-0.8479747772216797,-0.7373685836791992,-1.811582088470459,-2.5070552825927734,0.8312168121337855,4,0.04636091678864562,-1.0720721644463478,26.900569915771484,-4.149992886612715,25.94198989868164,-1.3921579566946927,25.921878814697266,0.04636091678864562
7482,2009-11-09,27.73178482055664,27.76530265808105,27.00111961364746,27.12178039550781,3022068.0,0.031156519042269792,1.2574232879954155,13.000203243770654,55.87418705799485,46.16024211347309,-1.8544933465749764,-1.316153336889876,-2.3995567752347498,-4.1073164431475995,27.85490502534313,0.8714370727539027,-0.26257937584904667,1.3624566078186042,-0.0670768172166234,2.791990032853832,0.6476898953009922,2.0772233203362163,-2.6200146301269527,98.6736988127217,58.83003682311371,0.7147667125176135,11,-1.3540773391723633,-1.4546279907226562,-2.733293056488037,-3.3449745178222656,0.026813507080078125,0,-0.005801254270968559,-2.225802898603892,26.89386558532715,-1.0720721644463478,26.900569915771484,-4.149992886612715,25.94198989868164,-0.005801254270968559
7483,2009-11-10,27.845741271972656,27.89266586303711,27.53068542480469,27.68486213684082,2121176.0,0.004109236104109071,1.8420902876054561,0.2637343739251684,58.09166380533351,47.8301829004143,-1.7840550881546626,-1.3682750249617754,-2.41514540976258,-4.178822399963174,28.569763078159337,0.3619804382324183,-0.2615526986160148,1.3926211357116713,-0.1772625952176945,2.962504866641037,0.6076792702469866,2.177563001176356,-2.5747591334838873,97.63508025173773,53.144710842648394,0.7849418654646835,11,-1.394296646118164,-1.4043521881103516,-2.8472495079040527,-3.4589309692382812,-0.3485736846923828,1,-0.015166048961079315,1.2574232879954155,27.73178482055664,-2.225802898603892,26.89386558532715,-1.0720721644463478,26.900569915771484,-0.015166048961079315
7484,2009-11-11,27.912776947021484,28.18761444091797,27.658048629760746,28.020029067993164,1601884.0,0.002407394164661847,1.3939350827955022,-0.6666627147379278,55.46719659416366,48.83134837994011,-1.581267485976415,-1.4288483416413698,-2.3647984871181293,-4.1851403699091385,28.980314652387122,0.529565811157223,-0.27501553618428787,1.4090464591979988,-0.28215052938009677,3.1002434477760943,0.5634479649089492,2.2546449534870483,-2.432060110568848,86.46866205085776,44.32836032078095,0.8455984942890482,11,-1.3138580322265625,-1.32391357421875,-2.914285182952881,-3.5259666442871094,-0.7038536071777344,2,-0.015610003161059427,1.8420902876054561,27.845741271972656,1.2574232879954155,27.73178482055664,-2.225802898603892,26.89386558532715,-0.015610003161059427
7485,2009-11-12,27.52398109436035,28.04014015197754,27.41672706604004,27.7116756439209,1871152.0,-0.013928956384349322,-2.0999952577417367,1.7500311216233038,63.69861256149116,51.38138964099937,-1.0648547835569246,-1.0561917734555593,-1.8583405406684008,-3.7371641738856596,29.1104633331601,0.6234130859375,-0.20414616468708147,0.9961185455322266,-0.7405412719403586,2.7327783630048117,0.127788636795934,1.8644484542685191,-1.7725744974611821,53.30182854811358,5.92016872388259,0.8683299087362927,11,-0.9250621795654297,-0.9351177215576172,-2.525489330291748,-3.1371707916259766,-0.07373619079590199,3,0.00024358142164659924,1.3939350827955022,27.912776947021484,1.8420902876054561,27.845741271972656,1.2574232879954155,27.73178482055664,0.00024358142164659924
7486,2009-11-13,27.678157806396484,27.825632095336914,27.363100051879886,27.63793754577637,1706757.0,0.005601541125448639,1.7599943092900627,-0.21428571428569534,63.321786702942,53.37995632308172,-0.9383454326408938,-1.195645413661893,-1.8984173800964683,-3.830984318634961,29.620949613392234,0.4625320434570277,-0.03574401922787729,1.1020311355590806,-0.7083657796437315,2.9124280507618927,0.19683267795767634,2.007229593160485,-1.6831304250954346,57.06204335559789,6.7073255752151795,0.9051984576014059,11,-0.9652824401855469,-1.08929443359375,-2.679666042327881,-3.2913475036621094,0.1273651123046875,4,0.007507928634502559,-2.0999952577417367,27.52398109436035,1.3939350827955022,27.912776947021484,1.8420902876054561,27.845741271972656,0.007507928634502559
7487,2009-11-16,28.737289428710934,28.7976188659668,27.812225341796875,27.81892967224121,2662547.0,0.03826597238598306,-1.115103937443075,22.833262199461313,76.2675130105419,57.16886073243477,-1.6743951851780885,-2.230273988537018,-2.8469420203635103,-4.833691174083732,30.056824753859917,1.119461059570316,0.0876728656601955,2.0730135917663546,0.024909318181752127,4.121117865350957,1.0489614549740551,3.097065728558654,-2.5230033414481916,95.79444782017259,37.856023644337014,1.0240521367923003,11,-1.3842439651489187,-1.8434238433837855,-3.7220392227172816,-4.350479125976559,-0.7038536071777308,0,-0.03522277331552093,1.7599943092900627,27.678157806396484,-2.0999952577417367,27.52398109436035,1.3939350827955022,27.912776947021484,-0.03522277331552093
7488,2009-11-17,28.53618812561035,28.89146614074707,28.32168006896973,28.56970405578613,1943056.0,-0.0069979217629225765,-1.463769072164971,-0.03649542561034758,78.03529440214615,61.280732067777066,-1.1884316456912352,-2.0013813880550018,-2.539828204377489,-4.5775108844763075,30.667102642409194,0.5697860717773402,0.3306173158839414,1.789125823974608,-0.42305201949887206,4.001303667448088,0.6830369022378662,2.8952147457113497,-2.011902104903122,76.75439034373966,11.613240246668965,1.10608892173674,11,-1.01220703125,-1.5953989028930664,-3.4002771377563477,-4.149377822875977,-0.013406753540042615,1,-0.02724925258239974,-1.115103937443075,28.737289428710934,1.7599943092900627,27.678157806396484,-2.0999952577417367,27.52398109436035,-0.02724925258239974
7489,2009-11-18,28.44904327392578,28.583112716674805,28.154096603393555,28.42893409729004,1378265.0,-0.003053836458498882,1.9767146401985112,-0.5999886182563805,73.16450863512758,63.70024493730038,-0.7914968605165704,-1.8713304155180523,-2.3731588359652704,-4.440800374915796,31.00758671567422,0.42901611328125,0.5350020054883977,1.6138319015502915,-0.7249862595411045,3.9526500626416876,0.4444228210045935,2.7832409820959896,-1.5933520364129734,71.05255932829482,2.057823866345302,1.169409080545698,11,-0.6200590133666992,-1.508254051208496,-3.163982391357422,-4.062232971191406,0.013408660888668322,2,-0.03345897004269116,-1.463769072164971,28.53618812561035,-1.115103937443075,28.737289428710934,1.7599943092900627,27.678157806396484,-0.03345897004269116
7490,2009-11-19,28.053546905517575,28.35519790649414,27.69826889038086,28.35519790649414,1352606.0,-0.013901921572550324,3.355556679649957,-15.000663947643163,78.21377555145712,66.90383759124421,-0.24054739496350308,-1.4826912326408213,-1.9149246175313372,-3.992611384935554,31.402127462430094,0.7507743835449219,0.7457198091175599,1.1744285583496072,-1.2235041492971703,3.572361265996385,-0.024537795473779767,2.3733949121729943,-0.912847181551971,45.17548895300624,-29.800204087247366,1.1989663538233883,11,-0.10725402832030895,-1.1127576828002894,-2.562357902526852,-3.51926231384277,0.20109939575195668,3,-0.03010754998355325,1.9767146401985112,28.44904327392578,-1.463769072164971,28.53618812561035,-1.115103937443075,28.737289428710934,-0.03010754998355325
7491,2009-11-20,27.73178482055664,27.91947937011719,27.46365165710449,27.51057434082031,1188957.0,-0.011469568751666492,-1.8936311902167131,-0.7333324902625354,71.87076475077828,68.6812351126646,0.2375545205576266,-1.0728615147414864,-1.5412980511040715,-3.6229178453709423,31.14480928011648,0.5898952484130859,0.9751651569329383,0.761836051940918,-1.619925293050052,3.143597396931888,-0.42904462055456705,1.952716724436403,-0.34597779824163055,18.779271853868696,-58.51889884447846,1.1908806724954848,11,0.39549827575683594,-0.7909955978393555,-1.9506769180297852,-3.1103572845458984,0.5429725646972656,4,-0.010152246558017941,3.355556679649957,28.053546905517575,1.9767146401985112,28.44904327392578,-1.463769072164971,28.53618812561035,-0.010152246558017941
7492,2009-11-23,27.986513137817386,28.57640838623047,27.87255668640137,28.23453712463379,1558921.0,0.009185428161548659,-1.9577522362220163,-1.121212643777234,71.21209567775801,70.13906087626731,0.025433956044096817,-1.2451897076366336,-1.7513698792854768,-3.8150098570777153,31.622271423519038,0.8446235656738281,1.0750678674731624,0.9237228393554737,-1.4648774350328928,3.3123231137438403,-0.27057729783870954,2.118022976549657,-0.5228614807128977,36.61970702097061,-38.217518173687196,1.1943001371941826,11,0.1407699584960902,-1.0457239151001012,-2.0126833915710485,-3.365085601806644,-0.09384727478027699,0,-0.006467051405258717,-1.8936311902167131,27.73178482055664,3.355556679649957,28.053546905517575,1.9767146401985112,28.44904327392578,-0.006467051405258717
7493,2009-11-24,27.999919891357425,28.194316864013672,27.631235122680664,28.08706283569336,1768666.0,0.00047904336899762257,2.733332490262532,0.35134885723952436,71.17238250429361,71.88408153294843,0.04045126971346136,-1.1168199483146246,-1.7216368712088155,-3.7621765820099142,32.19909564897784,0.5630817413330078,1.203876651290404,0.8107712745666547,-1.4894058342363437,3.110948383369653,-0.3393172798348445,1.9608598289681538,0.8915462493896449,47.90414366523595,-27.783521694304298,1.150088554401499,11,0.12736320495605113,-1.0591306686401403,-1.9422974586486852,-3.294699668884281,0.39549827575682883,1,0.0011970009309250074,-1.9577522362220163,27.986513137817386,-1.8936311902167131,27.73178482055664,3.355556679649957,28.053546905517575,0.0011970009309250074
7494,2009-11-25,27.912776947021484,27.973106384277344,27.74519157409668,27.95299530029297,982195.0,-0.0031122569162364,4.666666666666667,0.46152162493435606,62.68906100259956,71.77190913751603,0.14258896726133585,-0.85438313664514,-1.6007697207569151,-3.5989948463932784,33.43368362878735,0.25472831726074574,1.21746242668101,0.5845335960388169,-1.5196777527949479,2.6887449448725818,-0.46757207837806547,1.6366392704556993,0.953484573364257,40.361498444477014,-31.088178038314616,1.0521056744168826,11,0.2145061492919922,-0.9719877243041992,-1.7529282569885254,-3.20755672454834,0.34857368469238637,2,0.021853949759517377,2.733332490262532,27.999919891357425,-1.9577522362220163,27.986513137817386,-1.8936311902167131,27.73178482055664,0.021853949759517377
7495,2009-11-27,27.20222091674805,27.55749893188477,26.913976669311523,26.913976669311523,573146.0,-0.02545630023204326,-3.4651178179364077,-7.166982832211034,53.285720963601776,70.65679072203378,0.8970364513899867,-0.051433511774515495,-0.867076328485318,-2.8120137139526094,33.70997439981799,0.9988002777099609,1.186408695546568,-0.18635263442992667,-2.196788273099216,1.8240830042393625,-1.191570453764573,0.8188651849047197,1.639340075683588,17.338711990573795,-49.618361606739825,1.0052178193346446,11,0.7005004882812464,-0.26143169403076527,-0.9317669868469274,-2.4601325988769567,1.3942966461181605,4,0.046328239959645856,4.666666666666667,27.912776947021484,2.733332490262532,27.999919891357425,-1.9577522362220163,27.986513137817386,0.046328239959645856
7496,2009-11-30,27.4033203125,27.46365165710449,26.94078826904297,27.08156013488769,2269013.0,0.0073927565093825365,1.3636363636363855,1.116276145920871,45.95041641034903,67.28822443312346,0.7295739906826562,-0.08810694309467948,-1.057567743304574,-2.9352779259264317,34.00119626743178,0.5228633880615199,1.1797434566322416,-0.09250688552856445,-1.8355022129212628,1.650488441864134,-0.9640045492249136,0.7789907781677847,1.3611373070068353,29.435413088448392,-32.125468728907485,0.8714976636963486,11,0.4994010925292969,-0.46253108978271484,-1.119459629058838,-2.6612319946289062,1.8233127593994105,0,0.031066526941306405,-3.4651178179364077,27.20222091674805,4.666666666666667,27.912776947021484,2.733332490262532,27.999919891357425,0.031066526941306405
7497,2009-12-01,27.69826889038086,28.01332664489746,27.51727867126465,27.59101486206055,2021226.0,0.010763242355938951,-2.8947510295769376,0.33333530928597477,48.259513047236574,63.97980428257794,0.3036755770508037,-0.22568300242239303,-1.3233512268985308,-3.158127568261392,34.8310966776469,0.6100063323974609,1.155700898942726,0.09518795013427805,-1.3893106999412872,1.5796866002098433,-0.6470613749035046,0.8374372751720607,0.9921694911181618,61.25654918236707,4.082883770239889,0.7422493250377831,12,0.05027580261230469,-0.7574796676635742,-1.1965489387512207,-2.7182111740112305,2.366283416748047,1,0.020813159737692155,1.3636363636363855,27.4033203125,-3.4651178179364077,27.20222091674805,4.666666666666667,27.912776947021484,0.020813159737692155
7498,2009-12-02,27.69826889038086,28.006622314453125,27.50387191772461,27.7854118347168,1647085.0,0.0,-1.1126767336731749,-0.8124911082658162,47.42764684947123,61.12015297306057,0.19256769224192638,-0.09041223088729566,-1.2976907979881567,-3.0901131764766703,35.424069187241315,0.5027503967285156,1.1249441860229616,0.006368446350098367,-1.2495723185715235,1.2623092112717202,-0.6216019361107143,0.6343388288109111,0.9211110226306616,71.34145071966911,17.135073423075816,0.6279703824608113,12,0.04692363739013672,-0.7574796676635742,-1.2803411483764648,-2.7182111740112305,2.7282657623291016,2,0.007018379864301316,-2.8947510295769376,27.69826889038086,1.3636363636363855,27.4033203125,-3.4651178179364077,27.20222091674805,0.007018379864301316
7499,2009-12-03,27.42343139648437,27.99321556091309,27.4033203125,27.70497131347656,941618.0,-0.009922551296768334,-2.6666548110211115,3.2307827000523983,48.760339129563654,57.84754892618352,0.3426566698857805,0.3173736486936072,-0.9855947164319296,-2.7520221791739274,35.46429725471121,0.5898952484130895,0.8944746178629295,-0.34254112243652557,-1.3042002688471506,0.6191180239740994,-0.8233706956418381,0.13828845076878693,1.1277323867791509,46.34145071966878,-7.649727361472742,0.4808295732053131,12,0.32176113128662465,-0.4826421737670863,-1.0390200614929164,-2.4433736801147425,3.110357284545902,3,0.03544365971482666,-1.1126767336731749,27.69826889038086,-2.8947510295769376,27.69826889038086,1.3636363636363855,27.4033203125,0.03544365971482666
7500,2009-12-04,27.88596343994141,28.194316864013672,27.41672706604004,27.90607261657715,1075431.0,0.01686630811329959,1.6067476797457712,0.07142566798546242,52.380969031449375,55.682016068480316,-0.16332206017323614,-0.07120052505975494,-1.3954328613127878,-3.1578160363140384,35.29050159910974,0.7775897979736328,0.6668853470652536,0.07072124481201669,-0.8010187727599707,0.9424612623840041,-0.365148763973977,0.5065912535980104,0.5997128587640326,75.40116553308712,20.89796054671517,0.43587000878599436,12,-0.1407709121704137,-0.9351186752319371,-1.6021027565002477,-2.905905723571781,2.929365158081051,4,0.013461510576134206,-2.6666548110211115,27.42343139648437,-1.1126767336731749,27.69826889038086,-2.8947510295769376,27.69826889038086,0.013461510576134206
7501,2009-12-07,28.14068984985352,28.422231674194336,27.93288612365723,27.93958854675293,1594276.0,0.009134574477253299,-3.5625316770850257,-10.000474248318362,41.619574385085485,52.39395814707226,-0.3955408282141626,-0.2400353578272849,-1.5912580276457433,-3.360918271287634,35.04117162282707,0.5362682342529261,0.49887847296006527,0.2631064414978077,-0.5031453253128291,1.0293582083084445,-0.12001944190751246,0.6462323249031279,0.28211846367616644,72.36836932776527,22.134477941549882,0.38312588340531906,12,-0.4725856781005895,-1.1898450851440465,-1.856829166412357,-3.033267974853519,2.98299407958984,0,0.0161981712404633,1.6067476797457712,27.88596343994141,-2.6666548110211115,27.42343139648437,-1.1126767336731749,27.69826889038086,0.0161981712404633
7502,2009-12-08,27.570905685424805,27.89266586303711,27.376506805419922,27.859149932861328,1214765.0,-0.020247697105822082,1.905678407876865,-1.4333285910750446,37.71331737468989,48.676284243782945,0.12190974067476645,0.33421346594903056,-0.9824580110234251,-2.740051374902169,33.92475797435694,0.7641830444335973,0.3155427999431133,-0.2986337661743157,-1.074645608311151,0.4773780759625197,-0.6866396872427352,0.08937215489410377,0.8513259887695312,18.589868693924974,-27.12075373990663,0.3880059210684178,12,0.097198486328125,-0.620060920715332,-1.2870450019836426,-2.456780433654785,2.989696502685547,1,0.060053427528494074,-3.5625316770850257,28.14068984985352,1.6067476797457712,27.88596343994141,-2.6666548110211115,27.42343139648437,0.060053427528494074
7503,2009-12-09,27.42343139648437,27.50387191772461,27.0078239440918,27.45694732666016,1600243.0,-0.005348909848050254,6.789385407930937,0.11627614592089705,37.14287080607522,45.83781866639135,0.20004643681012269,0.4726607198253667,-0.8035762717874206,-2.5523225911171075,32.46014778601957,0.5630817413330043,0.1829744362261323,-0.4249925613403356,-1.2263009733288506,0.3763158506481794,-0.8256467673345931,-0.02433835534607809,0.9988002777099645,29.383850465978583,-12.579164669262937,0.4006542059942576,12,0.24467277526855824,-0.35863018035888317,-1.1395707130432093,-2.2791414260864222,3.344974517822269,2,0.0963089145358782,1.905678407876865,27.570905685424805,-3.5625316770850257,28.14068984985352,1.6067476797457712,27.88596343994141,0.0963089145358782
7504,2009-12-10,27.47705841064453,27.77870941162109,27.41672706604004,27.62453269958496,1112726.0,0.001955518016138358,-1.6999807939906266,4.400125199179581,42.095589581365466,44.59447073503176,0.0872927142554012,0.4055076484022422,-0.826686099299188,-2.5661519875588397,30.816715401111068,0.36198234558105113,0.032344465223943075,-0.34957962036132884,-1.1670507649483106,0.46789152422565294,-0.7583151926548197,0.059155951932162054,0.8848430633544915,33.17533244241491,-8.03510241363486,0.4087355722934915,12,0.2044515609741211,-0.07708930969238281,-1.1931977272033691,-2.332768440246582,2.989696502685547,3,0.10734323150555336,6.789385407930937,27.42343139648437,1.905678407876865,27.570905685424805,-3.5625316770850257,28.14068984985352,0.10734323150555336
7505,2009-12-11,27.53068542480469,27.678157806396484,27.35639762878418,27.57760810852051,1007704.0,0.0019517014288321644,1.5946091436921572,0.31817535146600445,47.02382767026748,44.71373865280048,0.09516594910696696,0.37145326072321083,-0.8111579245294642,-2.5833327971795192,29.504147374198,0.3217601776123047,-0.1264237700266584,-0.29628782272338583,-1.1132417374860815,0.5206660920393098,-0.7047647801047354,0.11218913465796376,0.773299057006831,36.96681441885124,-6.7885024093831845,0.4084769573813486,12,0.18434238433837535,-0.00670433044433949,-1.246824741363529,-2.386395454406742,2.533866882324215,4,0.10908203736619781,-1.6999807939906266,27.47705841064453,6.789385407930937,27.42343139648437,1.905678407876865,27.570905685424805,0.10908203736619781
7506,2009-12-14,27.88596343994141,27.926183700561523,27.53068542480469,27.76530265808105,1848029.0,0.012904800939558925,2.933323848816771,-2.571480834112586,48.55492185114301,44.746561853234525,-0.20612566493855766,0.03430035352338123,-1.0865400886193406,-2.914071144527089,28.32893426451553,0.3954982757568324,-0.2124476621235445,0.04859991073608683,-0.7656662707179898,0.8628660921901634,-0.3585331799909497,0.45573300146312334,0.36242072937011116,95.62042431228424,48.857292492750574,0.40713309072703807,12,-0.1709356307983434,-0.05697917938232777,-1.7328181266784703,-2.7416734695434606,1.4546279907226562,0,0.10504801687738308,1.5946091436921572,27.53068542480469,-1.6999807939906266,27.47705841064453,6.789385407930937,27.42343139648437,0.10504801687738308
7507,2009-12-15,27.725082397460934,27.859149932861328,27.53738784790039,27.7183780670166,1569960.0,-0.00576924813184132,1.3414552899129046,0.05556345931929515,46.21072108168031,44.611347879035534,-0.04586425452940901,0.12170090907159192,-0.8662989815525854,-2.714352145090661,26.361287227195152,0.3485755920410192,-0.2063517103113952,-0.06167078018188832,-0.757659587105401,0.6343180267416244,-0.4096651836436429,0.28632362327986627,0.469925471850587,78.1021215614189,30.18277659037301,0.3479944034617561,12,-0.010054588317867541,0.17763900756836293,-1.623888492584225,-2.5807924270629847,1.2669334411621165,1,0.12258219771039047,2.933323848816771,27.88596343994141,1.5946091436921572,27.53068542480469,-1.6999807939906266,27.47705841064453,0.12258219771039047
7508,2009-12-16,27.75859832763672,28.12728309631348,27.691564559936523,27.89266586303711,1535350.0,0.0012088667472762715,-2.2499928866126315,-19.997155049797225,47.842380668174954,44.5093524944368,-0.07813972105561362,0.028399014231634823,-0.8435957776543574,-2.7019118867856804,24.34216619724932,0.4357185363769567,-0.1717293636504813,0.010724639892579546,-0.5892419647256872,0.6106912445108463,-0.28925866241655385,0.31070794220171294,0.385168293674802,52.173859255850076,3.162239998293323,0.29998330230913356,12,-0.043570518493652344,0.14412307739257812,-1.431166172027588,-2.6143083572387695,1.0390205383300817,2,0.10094183529735123,1.3414552899129046,27.725082397460934,2.933323848816771,27.88596343994141,1.5946091436921572,27.53068542480469,0.10094183529735123
7509,2009-12-17,27.497167587280273,27.74519157409668,27.363100051879886,27.45024490356445,1415112.0,-0.009418009413543094,-2.4545219393166793,-0.34999288661263145,54.721016809026416,44.76935780305647,0.21774909514325813,0.22647258707326756,-0.5260958110577718,-2.390333936542774,22.337421287369267,0.3954982757568324,-0.17534218244622934,-0.2031123161315911,-0.7131630970304847,0.3069384647673026,-0.4581377065810379,0.051913074317855745,0.6301155090332067,18.260813626084246,-33.32143067291756,0.25502539044944705,12,0.21786022186279297,0.40555381774902344,-1.050750732421875,-2.3227128982543945,1.1999015808105469,3,0.11896637414173483,-2.2499928866126315,27.75859832763672,1.3414552899129046,27.725082397460934,2.933323848816771,27.88596343994141,0.11896637414173483
7510,2009-12-18,27.20892333984375,27.644641876220703,26.960899353027344,27.51727867126465,2805162.0,-0.010482688681355712,1.4285728802880593,-6.571562131620168,46.972865085776775,45.36416788091106,0.446846161969475,0.4724163753934967,-0.2008317018969379,-2.0470086193718338,20.833367465505315,0.6837425231933594,-0.18291058089173973,-0.44912538528442525,-0.9756203085576267,0.07736953798877622,-0.7123728469210278,-0.18587792364782274,0.9183597564697301,21.26435559858118,-31.75118920823581,0.2632474616366013,12,0.33516788482666016,0.6937980651855469,-0.6150321960449219,-1.8869943618774414,1.293746948242184,4,0.1197339392226402,-2.4545219393166793,27.497167587280273,-2.2499928866126315,27.75859832763672,1.3414552899129046,27.725082397460934,0.1197339392226402
7511,2009-12-21,27.45024490356445,27.59101486206055,27.34299087524414,27.4033203125,1401089.0,0.008869206646163752,-1.960005463112651,-0.15217700582059504,46.07218888870093,46.29293138246784,0.10871820785539299,0.22021143586572478,-0.41798971818323594,-2.23278511973254,19.65225415157046,0.3820915222168004,-0.17111525482196654,-0.1937268257141156,-0.7269331105407844,0.3394794591125532,-0.46032996812745,0.07287631669921879,0.6285059356689509,41.95407843720778,-9.605158749886428,0.2666031424133351,12,0.09384632110596058,0.4524765014648473,-0.8563537597656214,-2.128315925598141,1.293746948242191,0,0.09523803568051181,1.4285728802880593,27.20892333984375,-2.4545219393166793,27.497167587280273,-2.2499928866126315,27.75859832763672,0.09523803568051181
7512,2009-12-22,27.805522918701172,27.89266586303711,27.44354057312012,27.490463256835934,1414963.0,0.012942617320349958,-1.196721770281385,6.714169579709551,51.52672253137501,47.89113712972337,-0.23443255732357215,-0.15739064190131558,-0.7466386536200957,-2.534383632455345,17.989353636705484,0.44912528991698863,-0.2049819533413384,0.17060070037841868,-0.34394432555133037,0.6851457263081677,-0.08667181258645584,0.4278732133432932,0.22663695373535475,72.41386640851233,22.39209483607118,0.2572725129648737,12,-0.2614316940307617,0.097198486328125,-1.154653549194336,-2.4835939407348633,1.3339672088623082,1,0.05520732397125516,-1.960005463112651,27.45024490356445,1.4285728802880593,27.20892333984375,-2.4545219393166793,27.497167587280273,0.05520732397125516
7513,2009-12-23,28.033435821533203,28.09376716613769,27.68486213684082,27.87255668640137,1106311.0,0.00819667745499375,1.904755130107291,0.5106306982600839,58.800763900736904,49.74726760965352,-0.40981283976358895,-0.4033435032677595,-0.9345682679394187,-2.7117773395739704,16.740249440049666,0.40890502929687145,-0.2053177244392117,0.3968378067016616,-0.12290451758529386,0.916580130988617,0.13696664455818564,0.6567089688451375,-1.1194591522216797,94.674458581461,42.361825537819755,0.25987116214347766,12,-0.48934459686279297,-0.13071441650390625,-0.909980297088623,-2.4065046310424805,1.675838470458988,2,0.0341941681066984,-1.196721770281385,27.805522918701172,-1.960005463112651,27.45024490356445,1.4285728802880593,27.20892333984375,0.0341941681066984
7514,2009-12-24,28.52278137207031,28.62333106994629,28.154096603393555,28.154096603393555,563598.0,0.017455782218504412,-1.5454507829919761,2.2916879082836665,59.11707393798508,51.09096163939993,-0.8216258360836299,-0.8902915830244176,-1.4009751118974556,-3.149385969317432,15.657785017935048,0.5898952484130859,-0.12690397428446687,0.8556831359863253,0.21109950579187142,1.5002667661807791,0.5333913208890984,1.1779749510835522,-1.585208892822262,93.95164945106238,42.71885100811237,0.32229181509722626,12,-0.7306661605834925,-0.7541275024414027,-1.2903962135314906,-2.7081556320190394,1.0591297149658203,3,0.009635718561641138,1.904755130107291,28.033435821533203,-1.196721770281385,27.805522918701172,-1.960005463112651,27.45024490356445,0.009635718561641138
7515,2009-12-28,28.46245193481445,28.656848907470703,28.26135063171387,28.57640838623047,1069464.0,-0.002115131637019596,1.878051827279389,-0.30908912192120125,54.87806570710772,51.79353317895156,-0.6875265284416514,-0.770196296538554,-1.322473185771262,-3.029973930265079,15.847301775992634,0.3954982757568324,-0.028602285347659517,0.7323421478271435,0.03488273710835088,1.429801558545936,0.3836124424677472,1.0810718531865398,-1.4574491119384732,85.20411125950847,35.131060657994226,0.34872970535939635,12,-0.6535778045654261,-0.6770391464233363,-1.077565193176266,-2.349526405334469,0.20109939575196023,0,0.008243043635653757,-1.5454507829919761,28.52278137207031,1.904755130107291,28.033435821533203,-1.196721770281385,27.805522918701172,0.008243043635653757
7516,2009-12-29,28.25464630126953,28.55629730224609,28.21442794799805,28.55629730224609,868371.0,-0.007301044689362657,1.2666548636754578,2.647072607371091,61.64380091038597,53.50831982658552,-0.471507483844249,-0.5221101553835084,-1.0879460927250406,-2.7629450348331304,16.015783289210482,0.34186935424803977,0.03954648956007034,0.4819702148437486,-0.23515051019388267,1.1990909398813798,0.12340985232493296,0.8405305773625642,-1.1505327133178724,66.85075056239114,12.266728988877539,0.358560362518815,12,-0.4457721710205078,-0.46923351287841797,-0.8111052513122559,-2.0344676971435547,-0.44242095947265625,1,0.008778166400379206,1.878051827279389,28.46245193481445,-1.5454507829919761,28.52278137207031,1.904755130107291,28.033435821533203,0.008778166400379206
7517,2009-12-30,28.274757385253906,28.388713836669922,28.07365608215332,28.09376716613769,882245.0,0.0007117797111999558,-1.8484639460592003,-0.5999987353938172,65.1551163542428,55.431957125037506,-0.453095244822201,-0.5236663762048366,-1.088979069626589,-2.727503036846084,15.525219364652031,0.31505775451660156,0.08625775130208524,0.47325687408447337,-0.2768557333771895,1.2233694815461362,0.09820057035364371,0.848313177815303,-1.0774796781311053,60.689637579204124,2.79742576545555,0.37505630373083126,12,-0.4658832550048828,-0.48934459686279297,-0.7407212257385254,-1.7696866989135742,-0.7574787139892578,2,0.016595525831017532,1.2666548636754578,28.25464630126953,1.878051827279389,28.46245193481445,-1.5454507829919761,28.52278137207031,0.016595525831017532
7518,2009-12-31,27.89266586303711,28.35519790649414,27.89266586303711,28.25464630126953,922523.0,-0.013513520806232249,-1.5555637520945085,-1.9999999999999607,56.623917333725664,55.64339051667075,-0.05586064483554409,-0.13308787697651425,-0.6888305869186908,-2.2842380214738185,14.908456554518896,0.46253204345703125,0.09337298977220598,0.08144550323486399,-0.6680725500708391,0.8309635565405671,-0.2933135234179858,0.45620452988771376,-0.607813883893435,0.0,-58.49810999513747,0.3747590266528507,12,-0.08379173278808594,-0.1072530746459961,-0.3586297035217285,-1.20660400390625,0.3016510009765625,3,0.04470079233905855,-1.8484639460592003,28.274757385253906,1.2666548636754578,28.25464630126953,1.878051827279389,28.46245193481445,0.04470079233905855
7519,2010-01-04,28.395418167114254,28.395418167114254,27.90607261657715,28.1004695892334,1859815.0,0.018024533995633085,2.3181753514660604,-0.8148191082399708,62.05606373184875,57.31930147734542,-0.46689558345032367,-0.5895123259851793,-1.161044655130862,-2.71906129247407,14.443335805211138,0.5027523040771449,0.13740485151963,0.5355984687805133,-0.23383209536977745,1.305029032930804,0.15088318670536793,0.9203137508556587,-1.0282463722709565,65.78951309365686,4.379146296821858,0.38471528207514505,1,-0.3954982757568324,-0.610005378723141,-0.8613820075988734,-1.7093563079833949,-0.18099021911620383,0,0.046270004447392266,-1.5555637520945085,27.89266586303711,-1.8484639460592003,28.274757385253906,1.2666548636754578,28.25464630126953,0.046270004447392266
7520,2010-01-05,28.26135063171387,28.361900329589844,28.12058067321777,28.328384399414066,1272199.0,-0.004721449587794857,2.6000227631637545,-0.22727272727273,55.5776735486248,58.37546643955919,-0.18756634388016735,-0.44889483810528574,-1.013142611319136,-2.525610316824679,13.733768812561294,0.2748374938964844,0.17175047044873537,0.3827615737915089,-0.40738950237311045,1.1729126499561282,-0.012313964290800783,0.7778371118738185,-0.8167982101129283,55.555651359166646,-1.4642790253305336,0.39507553808231044,1,-0.21115589141846058,-0.47593784332275746,-0.7273144721984899,-1.5752887725830114,0.4826412200927699,1,0.04672672840484737,2.3181753514660604,28.395418167114254,-1.5555637520945085,27.89266586303711,-1.8484639460592003,28.274757385253906,0.04672672840484737
7521,2010-01-06,28.59651756286621,28.636737823486328,28.08706283569336,28.25464630126953,1852654.0,0.011859551071003338,1.603171448830918,-5.099985773225209,62.310585341748094,59.57367341848953,-0.3833482320470978,-0.7885929195209656,-1.289667899315745,-2.804407714279275,12.891122095484612,0.5496749877929688,0.21065710624612066,0.6951371192932143,-0.15114820063045187,1.5414224392168805,0.2719944593313812,1.1182797792550474,-1.079227352113083,94.59457381032945,38.57906814800795,0.42314265996183265,1,-0.4256620407104492,-0.797698974609375,-1.17476224899292,-1.9104557037353516,0.04022026062011719,2,0.0023441234602372685,2.6000227631637545,28.26135063171387,2.3181753514660604,28.395418167114254,-1.5555637520945085,27.89266586303711,0.0023441234602372685
7522,2010-01-07,29.22663307189941,29.56850433349609,28.71047592163086,28.71047592163086,1959317.0,0.022034693827595042,-2.324678971971237,1.509799764560158,67.74715106382887,60.567716436610866,-0.8835999458311541,-1.3579270425114167,-1.8595259365934957,-3.369421903849073,13.338777438145383,0.9719867706298793,0.32640972624881925,1.2424662590026827,0.22556137734527582,2.2593711406600896,0.734013818173981,1.7509186998313844,-1.6409693393432292,79.59998725276623,22.14436233071227,0.5084524408287034,1,-0.49604797363280895,-0.9619312286376918,-1.8048777580261195,-2.540571212768551,0.033517837524417615,3,-0.048394480699265,1.603171448830918,28.59651756286621,2.6000227631637545,28.26135063171387,2.3181753514660604,28.395418167114254,-0.048394480699265
7523,2010-01-08,30.064552307128906,30.077959060668945,28.971906661987305,29.199819564819336,2190843.0,0.028669714816898617,1.4812002729838027,1.6753284186020845,77.2403788905678,62.58141698689783,-1.5679980392795727,-2.0952599770040194,-2.6050306010231203,-4.126538272054951,14.541615258176138,1.1060523986816406,0.4619128451651697,1.9483294486999512,0.6045909543046513,3.292067943095251,1.276460201502303,2.6201986958975994,-2.3202613264975334,99.38271388098998,35.4420490443813,0.6718692471976495,1,-1.079239845275879,-1.5451231002807617,-2.7198853492736816,-3.378490447998047,-0.2681331634521449,4,-0.08472681082499434,-2.324678971971237,29.22663307189941,1.603171448830918,28.59651756286621,2.6000227631637545,28.26135063171387,-0.08472681082499434
7524,2010-01-11,30.42653465270996,30.533788681030273,30.064552307128906,30.11147689819336,2006308.0,0.01204017082586728,-1.2950766145019474,0.36434118786242553,83.61342612241367,65.7742348108207,-1.8232702432154326,-2.345184081621472,-2.8574655023102054,-4.412391869366207,15.614980755146696,0.4692363739013672,0.5719340162976216,2.1628379821777344,0.5039990533117766,3.821676911043692,1.3334185177447573,2.9922574466107115,-2.4488768640748297,95.61642639592326,25.191999224469455,0.8294194644329785,1,-1.2133073806762695,-1.6791906356811523,-3.0835437774658203,-3.7404727935791016,0.0335159301757848,0,-0.07336418077756601,1.4812002729838027,30.064552307128906,-2.324678971971237,29.22663307189941,1.603171448830918,28.59651756286621,-0.07336418077756601
7525,2010-01-12,30.533788681030273,30.540491104125977,30.0511474609375,30.13829040527344,3228532.0,0.003525016224966704,1.393445375799387,1.2553199217827604,83.14118940229785,68.16283353214425,-1.7945190026113096,-2.33566839860967,-2.8795444015720832,-4.444689409917871,16.82892922585552,0.48934364318847656,0.6489423848585929,2.119936847686766,0.2150469018113661,4.024826793562166,1.1674918747490644,3.072381820624468,-2.2493951853077263,99.72681397773309,24.639394096752554,0.9524449729377003,1,-1.3172101974487305,-1.7830934524536133,-3.190797805786133,-3.847726821899414,0.3552780151367152,1,-0.07596046325142647,-1.2950766145019474,30.42653465270996,1.4812002729838027,30.064552307128906,-2.324678971971237,29.22663307189941,-0.07596046325142647
7526,2010-01-13,30.81532859802246,30.875659942626953,30.34609413146973,30.42653465270996,4637975.0,0.009220602131405409,1.078943624532936,0.9830483952641693,82.86966697592122,70.13111693455296,-1.8714280167484958,-2.515464356622907,-3.0471102834575845,-4.651336518136091,17.900120308165775,0.529565811157223,0.7046022978448718,2.255008506774903,0.0885054992850769,4.421511514264729,1.1717570030299918,3.3382600105198144,-2.215081437123434,97.21356965415177,20.887924952942683,1.0832515037449129,1,-1.4311656951904297,-1.8970489501953125,-3.4673099517822266,-4.129266738891602,0.03351783752441406,2,-0.06721774001620562,1.393445375799387,30.533788681030273,-1.2950766145019474,30.42653465270996,1.4812002729838027,30.064552307128906,-0.06721774001620562
7527,2010-01-14,31.12368392944336,31.15719985961914,30.533788681030273,30.79521942138672,2707450.0,0.010006556653778143,2.152550710379351,0.8448292778649922,83.16545018939068,73.08017614073796,-1.9368443670155493,-2.694287622823765,-3.2450670336676453,-4.8932700801291915,19.107577659690833,0.6234111785888672,0.8021883899765889,2.393433761596679,-0.01667347035422395,4.803540993547582,1.1883801456212275,3.5984873775721304,-2.1593707234678625,98.46629595460684,23.451167161433517,1.2050536159754508,1,-1.5920476913452148,-2.064634323120117,-3.814209461212158,-4.4376220703125,-0.9988002777099609,3,-0.07990526158776312,1.078943624532936,30.81532859802246,1.393445375799387,30.533788681030273,-1.2950766145019474,30.42653465270996,-0.07990526158776312
7528,2010-01-15,30.56060218811035,31.056650161743164,30.45334815979004,30.982912063598636,2848125.0,-0.01809174462153973,1.1176439082522127,-1.2857093084025426,71.52973665088027,74.13280646507481,-1.0678086210829711,-2.0137706408376133,-2.587739221045645,-4.266794670558134,19.9787472826296,0.6703357696533203,0.8919341585528748,1.6902518272399902,-0.806248884511259,4.1867525389912394,0.44200147136436385,2.9385021831156166,-1.2015693844789972,46.0606321888634,-25.462022837362632,1.2482503558756248,1,-0.9384708404541016,-1.5015525817871094,-3.2511277198791504,-3.874540328979492,-0.5965995788574219,4,-0.0425531954731071,2.152550710379351,31.12368392944336,1.078943624532936,30.81532859802246,1.393445375799387,30.533788681030273,-0.0425531954731071
7529,2010-01-19,30.76840591430664,30.83543968200684,30.352798461914066,30.386314392089844,2328535.0,0.006799726161061503,-1.1492589289506434,-0.904765776019359,73.6263508627935,76.138215055538,-1.0097960254458052,-2.0700692684276873,-2.697587368210087,-4.4141692813403,21.37964899131482,0.48264122009277344,0.9884176179679258,1.7344936370849595,-0.8113547485509649,4.280342022720884,0.46156944426699553,3.0074178299029235,-1.0857030405974832,64.84850575109073,-4.739324657691867,1.2729241928179629,1,-1.1462745666503906,-1.7093563079833984,-3.4019532203674316,-4.082344055175781,-0.8647327423095703,1,-0.03159041691457687,1.1176439082522127,30.56060218811035,2.152550710379351,31.12368392944336,1.078943624532936,30.81532859802246,-0.03159041691457687
7530,2010-01-20,30.466754913330078,30.5136775970459,30.14499473571777,30.50027084350586,2740567.0,-0.009803920353127604,11.222320581726327,-0.08771702125535377,72.23719893609521,77.24117212157657,-0.404999515652527,-1.5935370113222938,-2.3303689943046813,-4.048306237508463,23.326521475691685,0.6234111785888707,1.1504172794279022,1.2699510574340813,-1.2000015985281927,3.7399037133963553,0.03497472945294433,2.5049273854152183,-0.5186425821571241,31.788040784869665,-36.570239416812214,1.2349763279811374,1,-0.5329170227050781,-1.407705307006836,-2.9260153770446777,-3.7806930541992188,-0.1273632049560547,2,-0.0002200539723841155,-1.1492589289506434,30.76840591430664,1.1176439082522127,30.56060218811035,2.152550710379351,31.12368392944336,-0.0002200539723841155
7531,2010-01-21,30.064552307128906,30.64774513244629,29.96400260925293,30.386314392089844,2806803.0,-0.01320136021526852,-1.615386860248787,9.600273161848396,66.70836778750453,77.12575175754053,0.25406025692854683,-1.0386889569634334,-1.8657046537297788,-3.5864683813905316,25.23530367398552,0.6837425231933594,1.2544601199864331,0.7370330810546868,-1.617758366786905,3.0918245288962787,-0.44036264286610916,1.9144288049754827,1.0926475524902344,8.42691330751192,-58.38562465569157,1.177395723920796,1,9.5367431640625e-07,-1.005502700805664,-2.4450478553771973,-3.378490447998047,0.6100063323974645,3,0.027424801826920087,11.222320581726327,30.466754913330078,-1.1492589289506434,30.76840591430664,1.1176439082522127,30.56060218811035,0.027424801826920087
7532,2010-01-22,29.340591430664066,30.02433204650879,29.300371170043945,30.02433204650879,1998700.0,-0.024080214768179786,1.1176477151951172,2.1249881443543304,62.70588715756894,75.51080823165177,1.1129216970328955,-0.20430271699359537,-1.1134194800664758,-2.8016600865024834,26.3456739953324,0.7641811370849609,1.396582013647489,-0.06368122100829865,-2.3070259738031105,2.179663531786513,-1.1853535974057046,1.0579911553891073,1.7927444839477502,2.290083797062744,-69.9593188503224,1.121672376397405,1,0.8881940841674769,-0.28154182434082387,-1.5685853958129918,-2.6545295715332067,1.595397949218743,4,0.051405064838145,-1.615386860248787,30.064552307128906,11.222320581726327,30.466754913330078,-1.1492589289506434,30.76840591430664,0.051405064838145
7533,2010-01-25,28.99201583862305,29.78301239013672,28.87135505676269,29.44114112854004,2614959.0,-0.011880319211177048,-1.6407748216125557,0.6568650150497782,55.380884732510125,72.37385918832915,1.4453528047324724,0.23164604784279774,-0.7436598031005843,-2.38529771452259,26.98036691934382,0.911657333374027,1.488393408294769,-0.46018581390380575,-2.619603267612746,1.6992316398051344,-1.5398945407582758,0.6195229129506643,2.0680014862060503,6.143359624606796,-64.15864825438953,1.0797087268544707,1,1.0222616195678675,0.06703376770019176,-1.1831412315368688,-2.305953979492191,1.7897968292236293,0,0.03907516536332545,1.1176477151951172,29.340591430664066,-1.615386860248787,30.064552307128906,11.222320581726327,30.466754913330078,0.03907516536332545
7534,2010-01-26,28.7976188659668,29.11938095092773,28.636737823486328,28.817729949951172,1639179.0,-0.006705189930162558,-1.8235215353715482,0.044778337884487776,54.78468663390415,69.22313665850763,1.5470809446699683,0.47188253988656115,-0.5320619761883627,-2.115528665251972,26.8465961326148,0.4826431274414027,1.4993566321066218,-0.6683246612548785,-2.8062295651713285,1.4695802426615714,-1.7372771132131035,0.4006277907033464,2.131078722778316,8.00002276290461,-61.51661506596659,1.0689524519582256,1,1.099349975585934,0.26143074035644176,-0.9887442588806188,-1.990897178649906,2.084743499755856,1,0.040502784230697975,-1.6407748216125557,28.99201583862305,1.1176477151951172,29.340591430664066,-1.615386860248787,30.064552307128906,0.040502784230697975
7535,2010-01-27,28.69706916809082,28.7976188659668,28.13398742675781,28.703771591186523,2713864.0,-0.0034915976332616783,5.827590266875805,0.3332701062216067,50.93634129585174,65.67498936072211,1.5194827066882546,0.6228439287923173,-0.40259120595588627,-1.9382490029616974,26.70647936250321,0.6636314392089915,1.3756009114994967,-0.7806052207946763,-2.8978003706987288,1.3365899291093761,-1.8392027957467043,0.2779923541573517,2.048271639433594,22.40000060701124,-42.12914720427803,1.0585975749520264,1,0.9485244750976562,0.3619804382324219,-0.8881945610046387,-1.7562799453735352,2.822113037109375,2,0.04204624510045485,-1.8235215353715482,28.7976188659668,-1.6407748216125557,28.99201583862305,1.1176477151951172,29.340591430664066,0.04204624510045485
7536,2010-01-28,28.502670288085934,28.89146614074707,28.348493576049805,28.77750968933105,2890343.0,-0.006774171915125193,1.160000303505074,41.00597609561753,42.6630429529916,61.17472189001112,1.5101394067664948,0.881997328472206,-0.1859042323814144,-1.6713248180906,26.597415890468646,0.5429725646972656,1.1693088757445622,-0.9874053001403844,-3.077165154727986,1.102354554447217,-2.0322852274341834,0.05747462715341456,1.9815351813618207,19.503473465948897,-41.33810010936483,1.0448799272938007,1,1.0926485061645543,0.7474250793457067,-0.7792639732360804,-1.5618810653686488,2.7818927764892614,3,0.06444032793151444,5.827590266875805,28.69706916809082,-1.8235215353715482,28.7976188659668,-1.6407748216125557,28.99201583862305,0.06444032793151444
7537,2010-01-29,28.74399185180664,30.198619842529297,28.7238826751709,28.89146614074707,4529820.0,0.008466630013314269,-14.714384431685382,0.536583503938374,34.77590686563386,57.090963024983736,1.0010285018711116,0.7142521623800846,-0.43581819434434976,-1.8469723225122436,27.145972584451204,1.695949554443363,0.9547411027135837,-0.769545459747313,-2.8118527588996685,1.2727618394050424,-1.7906991093234907,0.2516081898288647,1.505191813372118,29.54542515118326,-25.32953104969817,1.0211536495761786,1,0.7407217025756836,0.5563783645629883,-1.020585536956787,-1.8032026290893555,2.440021514892578,4,0.06716418504684452,1.160000303505074,28.502670288085934,5.827590266875805,28.69706916809082,-1.8235215353715482,28.7976188659668,0.06716418504684452
7538,2010-02-01,29.13949012756348,29.421031951904297,28.837839126586914,28.94509315490723,2268267.0,0.013759337178909758,-1.852461004552529,-1.3181753514660044,35.27607870656466,52.829821674291644,0.4277261299282209,0.4394848164419294,-0.829007212520807,-2.1760776946324185,28.070396895202954,0.6770401000976562,0.7169879785622655,-0.4363883972167919,-2.3419094200794923,1.4691326256459085,-1.3891489086481421,0.5163721142145583,1.0591297149658168,48.70129390223424,-0.9779993772681621,0.9527605114313503,2,0.25137615203857067,0.28154087066650035,-1.4160838127136266,-2.198700904846195,1.917160034179684,0,0.06165170510722118,-14.714384431685382,28.74399185180664,1.160000303505074,28.502670288085934,5.827590266875805,28.69706916809082,0.06165170510722118
7539,2010-02-02,29.70927429199219,29.78971672058105,29.21322631835937,29.26685333251953,2707599.0,0.01955367653772866,-1.0975682540563527,2.275863422292012,41.47016492452295,49.4112623396725,-0.3443024443811957,-0.02827116536027674,-1.3870041968552904,-2.689181952149209,29.124033523523508,0.650226593017571,0.44592443447042385,0.06770296096802042,-1.7552672082344927,1.8906731301705335,-0.8437821236332361,0.979188045569277,0.4893455505371058,76.29865990676831,31.58890918418669,0.9114850846012561,2,-0.31840801239014027,-0.18434143066406605,-1.9858679771423375,-2.768485069274906,1.4010028839111293,1,0.03610113008191451,-1.852461004552529,29.13949012756348,-14.714384431685382,28.74399185180664,1.160000303505074,28.502670288085934,0.03610113008191451
7540,2010-02-03,29.58191108703613,29.91707992553711,29.407623291015625,29.41432762145996,2062996.0,-0.004286984720807907,-4.6295999662774525,0.3787873562227208,36.81948739438934,46.09027562932637,-0.39745003890891084,0.21407337760979317,-1.236340776535176,-2.512154189580187,30.281428160374606,0.5094566345214844,0.2618490152152262,-0.12568826675415323,-1.8299647639446484,1.5785882304363419,-0.9778265153494026,0.7264499818410961,0.4102455139160206,66.66666666666647,27.416929824640164,0.852138248595248,2,-0.4156074523925746,-0.05697822570800426,-1.801526546478268,-2.641121864318844,1.5417728424072301,2,0.04396102993009232,-1.0975682540563527,29.70927429199219,-1.852461004552529,29.13949012756348,-14.714384431685382,28.74399185180664,0.04396102993009232
7541,2010-02-04,28.66355133056641,29.514877319335934,28.54289054870605,29.313777923583984,3115603.0,-0.03104463919750533,-1.1804470421112812,-3.8800163893378863,26.742704112470193,42.094366402093186,0.33668437045699307,1.1991960337317948,-0.294498884634006,-1.5531401917939078,30.615695307946222,1.0390205383300781,0.005789621358555763,-1.0473997116088825,-2.742715931267874,0.647916508050109,-1.8950578214383782,-0.1997416017793867,1.2535285949706996,7.287470380000391,-23.460866414228555,0.8476581098294964,2,0.5027523040771449,0.8613815307617152,-0.8664078712463414,-1.7227621078491246,2.332769393920895,3,0.09962585730221707,-4.6295999662774525,29.58191108703613,-1.0975682540563527,29.70927429199219,-1.852461004552529,29.13949012756348,0.09962585730221707
7542,2010-02-05,27.812225341796875,28.8043212890625,27.14859390258789,28.60992431640625,4967213.0,-0.029700645916184598,1.7909604156485506,1.2268015230004818,25.360569483132224,38.75877581882897,1.0598688905423437,2.0439177711875693,0.5626889965682658,-0.6712633787781783,29.910233050378654,1.6557273864746094,-0.2644636402840952,-1.828005313873291,-3.715500400217895,0.05948977247131282,-2.7717528570455947,-0.8842577707009873,2.1048545837402344,23.97091528394388,-4.640562272255195,0.9437475431723023,2,0.8613815307617188,1.3406715393066406,-0.01508188247680664,-0.8714361190795898,3.2645339965820312,4,0.12484933082862693,-1.1804470421112812,28.66355133056641,-4.6295999662774525,29.58191108703613,-1.0975682540563527,29.70927429199219,0.12484933082862693
7543,2010-02-08,27.51727867126465,27.926183700561523,27.383211135864254,27.76530265808105,3166772.0,-0.010604928836419725,-1.1038962958583227,0.3109242893760237,21.301775944921914,35.03845240894205,1.25567216617344,2.2537977485858036,0.8597589071131111,-0.3484552322643921,28.656332157816916,0.5429725646972692,-0.5073307117405932,-1.9955883026123047,-4.094458936023361,0.10328233079875204,-3.0450236193178313,-0.9461529859067781,2.0675829315185545,13.317198122748856,-10.268097754256512,1.049435316705528,2,1.1563282012939453,1.6356182098388672,0.2798647880554199,-0.5764894485473633,3.9415721893310547,0,0.1332520827818493,1.7909604156485506,27.812225341796875,-1.1804470421112812,28.66355133056641,-4.6295999662774525,29.58191108703613,0.1332520827818493
7544,2010-02-09,28.194316864013672,28.395418167114254,27.812225341796875,27.85244560241699,4190736.0,0.024604111505256876,-1.7619064824558461,-1.3783798332769728,31.187562252214903,32.844143626315734,0.5409416721987483,1.4766621180687878,0.19556428130207593,-0.9980145885299585,26.729567755875582,0.8781394958496058,-0.6747300867168811,-1.2069392204284668,-3.3383889937589792,0.9245105529020456,-2.2726641070937212,-0.14121433376321235,1.0981926147460932,37.772376409247364,14.595757075966816,1.0657248866652558,2,0.4792900085449219,0.9585800170898438,-0.3971734046936035,-1.2535276412963867,3.3717880249023438,1,0.10152164039068756,-1.1038962958583227,27.51727867126465,1.7909604156485506,27.812225341796875,-1.1804470421112812,28.66355133056641,0.10152164039068756
7545,2010-02-10,28.21442794799805,28.45574760437012,27.89936828613281,28.16080093383789,2066278.0,0.0007133027581898155,1.0750112036648423,0.1568631826778858,33.64930140231979,31.842616787352203,0.4974839192035816,1.3427232098851896,0.21170211257671312,-0.9917493938769901,24.702247426746972,0.5563793182373118,-0.772198359741818,-1.0708600997924762,-3.195233958242863,1.0535137586579104,-2.1330470290176713,-0.008673170567281119,0.8208116616210894,45.04253538973465,19.173990742355617,1.0621869292251938,2,0.4591789245605433,0.9384689331054652,-0.32176160812378285,-1.2736387252807653,2.9762897491455043,2,0.10263717673959594,-1.7619064824558461,28.194316864013672,-1.1038962958583227,27.51727867126465,1.7909604156485506,27.812225341796875,0.10263717673959594
7546,2010-02-11,28.74399185180664,28.77080535888672,27.96640205383301,28.167503356933594,3208691.0,0.01876925893321779,1.5531931638626606,10.749964433062312,44.53986791923213,32.927501348863125,0.006427269908716227,0.6851514962109349,-0.2811949494886825,-1.499189208691181,22.188606958571366,0.8044033050537074,-0.8437653757772772,-0.4377293586730957,-2.446868271915161,1.5714095545689695,-1.44229881529413,0.5668400979479387,0.0648502729687479,96.35631821103634,64.7166843137038,1.004569456621033,2,-0.21115493774414062,0.408905029296875,-0.8261880874633789,-1.8032026290893555,2.372987747192383,3,0.0827891995623129,1.0750112036648423,28.21442794799805,-1.7619064824558461,28.194316864013672,-1.1038962958583227,27.51727867126465,0.0827891995623129
7547,2010-02-12,28.636737823486328,28.74399185180664,28.12728309631348,28.47585868835449,2069411.0,-0.003731354673118248,2.2857208184501694,0.2790673821986126,46.59820015150926,34.18551484274585,0.108251123228154,0.6287743577285347,-0.1472729187404873,-1.3628248422709817,19.31455972045787,0.6167087554931605,-0.8860563679731257,-0.4206360816955552,-2.2206699242955033,1.3793977609043928,-1.3206530029955275,0.479380839604417,-1.4881439208984375,90.33813104897742,53.18184141282054,0.9000169212999735,2,-0.10390090942382812,0.5161590576171875,-0.6519007682800293,-1.695948600769043,3.1237640380859375,4,0.08239705638069483,1.5531931638626606,28.74399185180664,1.0750112036648423,28.21442794799805,-1.7619064824558461,28.194316864013672,0.08239705638069483
7548,2010-02-16,29.260150909423828,29.26685333251953,28.78421211242676,28.86465263366699,1958124.0,0.021769696317372134,1.3606629256983822,2.4583565509146417,54.092531374948734,35.58800000390428,-0.5545646846032959,-0.10230591687169621,-0.7362240512844771,-1.9552405972148748,16.687297605344394,0.6301155090332031,-0.846492134911923,0.2677995681762688,-1.3920953733528236,1.9276945097053613,-0.5621479025882792,1.0977470389408168,-2.079649047851561,99.53923455767043,56.27024858068308,0.8299474707645466,2,-0.7273139953613281,-0.1072540283203125,-0.762507438659668,-1.9808425903320312,1.8434238433837855,1,0.062084725214797354,2.2857208184501694,28.636737823486328,1.5531931638626606,28.74399185180664,1.0750112036648423,28.21442794799805,0.062084725214797354
7549,2010-02-17,29.79641914367676,29.8098258972168,29.28026008605957,29.400920867919922,3182585.0,0.01832759632419445,1.5079376549705499,1.0,59.03083396737733,38.055927400902945,-1.2037596306254557,-0.7537729402808289,-1.2222281281402125,-2.4500142345691778,14.356367299815284,0.5496749877929723,-0.7701772850185193,0.8526671409606976,-0.6364060819850188,2.341740363906414,0.10813052948783763,1.5972037524335576,-2.5324632232666033,99.29824386250412,51.18400758955269,0.7445366114728591,2,-1.3172092437744176,-0.6435222625732457,-1.0440483093261754,-2.2623834609985387,1.1596813201904297,2,0.05579300347812888,1.3606629256983822,29.260150909423828,2.2857208184501694,28.636737823486328,1.5531931638626606,28.74399185180664,0.05579300347812888
7550,2010-02-18,30.460050582885746,30.58071136474609,29.762901306152344,29.997520446777344,3363091.0,0.02227218767493455,1.3238135499063872,1.1694871114754875,64.92843383610176,42.298786259084224,-1.933003362776418,-1.4945592331751953,-1.8417586881304437,-3.0632683618699375,12.633889661276033,0.8178100585937464,-0.7046521823943479,1.5166337966918988,0.02900185142630818,3.0042657419574894,0.7728178240591035,2.260449769324694,-3.043342463867191,95.38460191544044,41.84810653232479,0.7438159726327952,2,-1.5953979492187536,-1.3071537017822301,-1.4797649383544957,-2.698100090026859,0.4223117828369105,3,0.036311637205609815,1.5079376549705499,29.79641914367676,1.3606629256983822,29.260150909423828,2.2857208184501694,28.636737823486328,0.036311637205609815
7551,2010-02-19,30.88906669616699,30.90917587280273,30.23213768005371,30.42653465270996,3661599.0,0.014084550257519535,1.6933372789146857,1.00000412372833,65.90458411998046,46.803676774289585,-2.2497124801636694,-1.959080714572881,-2.228991302783353,-3.4378307073696917,11.325383533091319,0.6770381927490199,-0.6985516342858702,1.9044241905212367,0.24966395419381726,3.559184426848656,1.077044072357527,2.7318043086849464,-3.2192383174902304,99.2771404848637,40.94179790011506,0.8273801181637105,2,-1.742873191833496,-1.736169815063473,-1.905429840087887,-3.1237649917602504,0.37538719177246094,4,0.009765623673375634,1.3238135499063872,30.460050582885746,1.5079376549705499,29.79641914367676,1.3606629256983822,29.260150909423828,0.009765623673375634
7552,2010-02-22,30.848846435546875,30.982912063598636,30.661151885986328,30.92928504943848,2914808.0,-0.0013020872730060695,2.4285859458359935,-0.17390927835052447,63.37881239313086,51.478903046312794,-1.9371622805082716,-1.8973503195647687,-2.1282247643136074,-3.3500089827150887,11.31058059385141,0.32176017761230824,-0.6586659742445065,1.7887911796569824,-0.06032891469051549,3.6379112740044803,0.8642311324832335,2.7133512268307314,-2.8550833074575195,93.90250461504279,32.929617748668804,0.9245600471737488,2,-1.451277732849121,-1.6959495544433594,-1.6976251602172852,-2.905904769897461,0.7373676300048864,0,0.008691837602821328,1.6933372789146857,30.88906669616699,1.3238135499063872,30.460050582885746,1.5079376549705499,29.79641914367676,0.008691837602821328
7553,2010-02-23,30.1248836517334,30.78181266784668,29.84334373474121,30.42653465270996,3578953.0,-0.023468066636659013,-1.170545781793157,3.7500770635238903,53.17623969393675,53.92208942872633,-0.8989457458844967,-1.1427538734398226,-1.3461256158697488,-2.5854893166738613,11.642079957757328,1.005502700805664,-0.4854782780726907,1.0081850051879897,-0.9006021551761378,2.9169721655521172,0.05379142500592593,1.9625785853700535,-1.7724226513829286,49.60635390061378,-9.038467860557944,0.9543935801820644,2,-0.6837434768676758,-1.022261619567871,-0.8295407295227051,-2.0411720275878906,1.2133064270019531,1,0.054294590105238516,2.4285859458359935,30.848846435546875,1.6933372789146857,30.88906669616699,1.3238135499063872,30.460050582885746,0.054294590105238516
7554,2010-02-24,29.96400260925293,30.23213768005371,29.82993507385254,30.15169715881348,3989792.0,-0.005340470168793909,1.3076923076923077,0.6222241893874365,52.90520037334886,56.06163375884067,-0.5147691099828826,-0.9381071522283229,-1.129507838080226,-2.3856454735839705,12.363340015259785,0.4022026062011719,-0.21842459321028684,0.7889847755432129,-1.149792080267396,2.7277616313538218,-0.18040365236209155,1.7583732034485173,-1.295887481312679,16.483568023738414,-39.44682300522366,0.9693884279053036,2,-0.4893455505371058,-0.898249626159668,-0.6234121322631836,-1.8802909851074219,1.5417728424072301,2,0.03803137245765642,-1.170545781793157,30.1248836517334,2.4285859458359935,30.848846435546875,1.6933372789146857,30.88906669616699,0.03803137245765642
7555,2010-02-25,29.90367317199707,29.95059585571289,29.11938095092773,29.28026008605957,2997155.0,-0.002013397143318496,1.317755617604052,-3.321423490437512,60.844089064895954,57.87321388613666,-0.2119051513054302,-0.8250477232650653,-1.0147223515571753,-2.267791716750871,12.698660447614401,0.8446216583251989,0.12448698425744453,0.6683251380920403,-1.2828835870407538,2.6195338632248344,-0.30727922447435674,1.6439295006584373,-0.9577824117778135,42.08634971193225,-19.17098639079817,0.975604362566397,2,-0.3485755920410121,-0.8379201889038086,-0.5630826950073242,-1.7060050964355469,1.9707870483398438,3,0.03519391366461466,1.3076923076923077,29.96400260925293,-1.170545781793157,30.1248836517334,2.4285859458359935,30.848846435546875,0.03519391366461466
7556,2010-02-26,30.339391708374023,30.406423568725586,29.856748580932614,29.984113693237305,2398798.0,0.01457073630623329,1.2465894385631353,0.5698918151556687,73.83060409840286,60.899036546902614,-0.44423279603399024,-1.1764242690027586,-1.4012524100567134,-2.640299441732026,13.363352553366425,0.5496749877929723,0.39091268941209023,1.0122076034545913,-0.9665050056634072,2.9909202125725898,0.02285129889559201,2.0015639080135905,-1.2200107574462926,65.46768922455566,-0.48522070577872967,0.9893563045589998,2,-0.4558296203613246,-1.2736387252807617,-0.8429479598999023,-1.8065557479858398,1.6021003723144567,4,0.017896557141545033,1.317755617604052,29.90367317199707,1.3076923076923077,29.96400260925293,-1.170545781793157,30.1248836517334,0.017896557141545033
7557,2010-03-01,30.67455863952637,30.89576911926269,30.37961006164551,30.5136775970459,2048526.0,0.011047252837961041,-1.4062455541328849,0.4528314042132941,79.54829763717014,63.727455020482765,-0.5139870490112166,-1.4330135310043808,-1.6771355640962788,-2.919726001537942,13.109101933975992,0.5563774108886683,0.6601600667508691,1.2508461952209515,-0.7952871325523034,3.2969795229942065,0.22777953133432405,2.273912859107579,-1.55517768859864,87.54717669935476,14.319204073508772,1.0230666638866273,3,-0.6234121322631871,-1.608805656433109,-1.1127572059631383,-2.017710685729984,1.0591297149658203,0,0.01923076564345272,1.2465894385631353,30.339391708374023,1.317755617604052,29.90367317199707,1.3076923076923077,29.96400260925293,0.01923076564345272
7558,2010-03-02,30.93598937988281,31.090166091918945,30.73488807678223,30.89576911926269,2258272.0,0.008522722149930662,1.0384672207842753,0.24999999999999448,77.82312293130482,65.81548712758583,-0.5729530542129417,-1.6368778212587642,-1.8761028601491994,-3.1256850201916926,12.904008039463442,0.4156074523925746,0.8389418822332892,1.4224519729614222,-0.7263039120117263,3.5712078579345707,0.348074030474848,2.4968299154479965,-1.5929846954345699,92.17688885361737,13.866527940505364,1.0743779424865734,3,-0.8312158584594691,-1.816609382629391,-1.2920718193054164,-1.9741382598876918,0.6636333465576207,1,0.02101838986574589,-1.4062455541328849,30.67455863952637,1.2465894385631353,30.339391708374023,1.317755617604052,29.90367317199707,0.02101838986574589
7559,2010-03-03,30.78181266784668,31.1370906829834,30.68126106262207,30.875659942626953,2371797.0,-0.004983733028315118,-2.09088910300765,-2.3333333333333335,75.3642348665261,66.97502057541075,-0.29535888605660787,-1.4737913829438725,-1.6515384061843683,-2.9155136861266016,12.263080269795449,0.4558296203613281,1.0256201499800959,1.2146483421325698,-1.0069757003261621,3.4362723845913017,0.10383632090320205,2.3254603633619375,-1.194205386352543,82.39201558616872,-0.12127586906987631,1.1108120212293664,3,-0.6535768508911133,-1.6389703750610352,-1.2451491355895996,-1.7462244033813477,1.407705307006843,2,0.018074874825998677,1.0384672207842753,30.93598937988281,-1.4062455541328849,30.67455863952637,1.2465894385631353,30.339391708374023,0.018074874825998677
7560,2010-03-04,30.882362365722656,31.16390419006348,30.68796539306641,30.875659942626953,1865782.0,0.0032665294588387628,-1.4912292962471636,-0.07141840944657846,73.08248837148022,67.77256549224406,-0.36845034634590945,-1.5514635106384844,-1.6697883277915615,-2.9672642089473094,11.462732412345174,0.4759387969970703,1.133616951583594,1.2501754760742188,-1.04806794123418,3.5484188933826175,0.10105376742001937,2.399297184728418,-1.046837739990238,78.46149131945948,-2.2057087273341125,1.1491217086541994,3,-0.7407197952270508,-1.7261133193969727,-1.404353141784668,-1.8467741012573242,1.1730880737304688,3,0.020186703288912033,-2.09088910300765,30.78181266784668,1.0384672207842753,30.93598937988281,-1.4062455541328849,30.67455863952637,0.020186703288912033
7561,2010-03-05,31.519182205200195,31.552698135375977,31.090166091918945,31.090166091918945,2077318.0,0.020620826604391018,-1.156245554132878,64.0091064314172,77.92208656038811,69.38848484416152,-1.013018301144946,-2.0694808020437847,-2.222991351254798,-3.559220917602506,12.070499423015418,0.6703357696533203,1.188601188836703,1.7442137718200676,-0.653324369677506,4.141751913317645,0.5454447010712791,2.9429828425688562,-1.4445492578881876,97.14293147067814,16.96791010423513,1.1987690707487884,3,-1.1831426620483398,-2.1685361862182617,-2.166860580444336,-2.4835939407348633,0.5697841644287109,4,0.01127180308244502,-1.4912292962471636,30.882362365722656,-2.09088910300765,30.78181266784668,1.0384672207842753,30.93598937988281,0.01127180308244502
7562,2010-03-08,31.284563064575195,31.552698135375977,31.24434471130371,31.50577545166016,781250.0,-0.007443693782965277,-1.0444511890534995,-0.5156272229335692,71.2078445696529,71.39199649701888,-0.7935424565331104,-1.6457638682100963,-1.917211116538624,-3.281717823785627,12.357157793806053,0.3083534240722656,1.1401023407156785,1.3359777450561516,-0.9640248846273707,3.6359803747396704,0.18597643021439225,2.485979059897911,-0.9143170796503952,69.23070188494235,-8.143962149206303,1.15000131484176,3,-0.9485235214233398,-1.9339170455932617,-1.8618559837341309,-2.2489748001098633,1.3540782928466797,0,0.020998503791064715,-1.156245554132878,31.519182205200195,-1.4912292962471636,30.882362365722656,-2.09088910300765,30.78181266784668,0.020998503791064715
7563,2010-03-09,31.18401336669922,31.418630599975586,31.04994773864746,31.17060661315918,1406907.0,-0.0032140355506461438,-1.8947577293727396,-0.06060579932573903,65.99689956571933,72.8466297406156,-0.5888830744899671,-1.3243256087528223,-1.7525489714186797,-3.1334029239205137,12.554634769825505,0.368682861328125,1.0434353609494131,1.0520913124084466,-1.0034706281347283,3.107653252951618,0.024310342136860896,2.079872282680032,-0.5772769516841834,57.692324528764416,-16.21065438814516,1.0277809702715859,3,-0.8479738235473633,-1.8333673477172852,-1.7914714813232422,-2.1484251022338867,1.3339691162109446,1,0.01762681991343551,-1.0444511890534995,31.284563064575195,-1.156245554132878,31.519182205200195,-1.4912292962471636,30.882362365722656,0.01762681991343551
7564,2010-03-10,31.056650161743164,31.1370906829834,30.862253189086914,31.1370906829834,1620382.0,-0.004084246740737485,5.833309622042016,-6.0,57.8483336310844,72.51376802574765,-0.32433569764133807,-1.0240312385539525,-1.5770069142589485,-2.9701968765142226,13.243637381621799,0.3217601776123047,0.9695669172940669,0.781611442565918,-1.0968818695919964,2.6601047547238323,-0.15763521351303922,1.7208580986448752,-0.260721402655939,42.63568969206076,-27.370636991477788,0.9392466560789576,3,-0.3519268035888672,-1.7060041427612305,-1.6507015228271484,-2.021061897277832,0.9719867706298899,2,0.017483294620297407,-1.8947577293727396,31.18401336669922,-1.0444511890534995,31.284563064575195,-1.156245554132878,31.519182205200195,0.017483294620297407
7565,2010-03-11,31.11027717590332,31.116979598999023,30.466754913330078,30.68796539306641,1167176.0,0.001726748180530313,1.9846218498430668,-5.2499881443542975,53.228958786215806,70.22469632439353,-0.2109948838617406,-0.8954974191024228,-1.578893686423303,-2.9895530210001553,13.840535439182016,0.6502246856689453,1.0330030921442557,0.690445995330812,-0.9507160275189648,2.3316080181805887,-0.1301350160940764,1.5110270067557003,0.44242095947265625,59.25929178515036,-6.753473863868443,0.820581011424888,3,-0.14412307739257812,-1.7596311569213867,-1.6523776054382324,-2.0746889114379883,0.8982486724853516,3,0.03469081271272434,5.833309622042016,31.056650161743164,-1.8947577293727396,31.18401336669922,-1.0444511890534995,31.284563064575195,0.03469081271272434
7566,2010-03-12,31.12368392944336,31.351598739624023,30.92258262634277,31.25775146484375,1007853.0,0.0004309429152378197,1.6666666666666887,-0.31746103435661227,54.04339095522285,67.39081780417716,-0.11337250068090654,-0.760472427039133,-1.532638416995301,-2.9630183789603493,14.832710004632254,0.42901611328125355,1.1193151538572579,0.584868144989013,-0.8803449882011734,2.050081278179203,-0.14773842160608197,1.317474711584108,0.4072953414917002,60.49386402317041,-1.9087895226899292,0.7326065665950946,3,-0.11395740509033203,-1.7730379104614258,-1.7780656814575195,-2.0880956649780273,1.2200088500976562,4,0.029937539274658365,1.9846218498430668,31.11027717590332,5.833309622042016,31.056650161743164,-1.8947577293727396,31.18401336669922,0.029937539274658365
7567,2010-03-15,30.996320724487305,31.070056915283203,30.72148132324219,31.02313232421875,1515659.0,-0.004092163551229433,4.777777777777719,0.19998577322520986,65.55025812494559,66.02716615902614,0.07200456471896644,-0.4714425372620852,-1.3465113985095627,-2.800223199823229,15.775510892571099,0.4022026062011683,1.1632192515817366,0.3395257949829116,-0.8312197051750978,1.510271295140921,-0.2458469550960949,0.924898545061918,0.513374059295657,55.633925583650765,-8.040900046883706,0.585372750079005,3,0.013405799865722656,-1.645674705505371,-1.6507024765014648,-1.9607324600219727,1.776388168334961,0,0.035250817503588605,1.6666666666666887,31.12368392944336,1.9846218498430668,31.11027717590332,5.833309622042016,31.056650161743164,0.035250817503588605
7568,2010-03-16,31.076759338378906,31.36500358581543,30.996320724487305,31.12368392944336,2181445.0,0.0025951019995755775,-2.548408415023681,1.7501600626022622,70.44336563455542,65.4804029110294,0.015236359732138993,-0.43089980768496616,-1.3537220762676831,-2.8429039071245654,16.27787635035243,0.368682861328125,1.102267902903531,0.3291339874267578,-0.6518768930164605,1.310144867869976,-0.1613714527948531,0.8196394276483687,0.4120766479949971,67.91041765316675,-1.6621638276596684,0.49050544022160947,3,-0.0670328140258789,-1.608804702758789,-2.1635074615478516,-2.041171073913574,2.60760498046875,1,0.05025884462522101,4.777777777777719,30.996320724487305,1.6666666666666887,31.12368392944336,1.9846218498430668,31.11027717590332,0.05025884462522101
7569,2010-03-17,31.458850860595703,31.713579177856445,31.04994773864746,31.130386352539066,1301139.0,0.012295089010292193,-1.7123435039523536,-6.999837411592478,75.55066286365377,65.7546445212709,-0.2913569266726377,-0.718919679426044,-1.6728436131794453,-3.1815283880906975,16.37189250042367,0.6636314392089844,0.9870279336162504,0.6281039237976067,-0.29347146272842295,1.5496793103236364,0.16731623053459188,1.0888916170606215,-0.992095947265625,79.56982996657462,6.251072991149698,0.46078769326301455,3,-0.3686838150024414,-1.695948600769043,-2.5455989837646484,-2.423262596130371,4.873340606689453,2,0.033667206313664044,-2.548408415023681,31.076759338378906,4.777777777777719,30.996320724487305,1.6666666666666887,31.12368392944336,0.033667206313664044
7570,2010-03-18,31.566104888916016,31.673358917236328,31.31808090209961,31.40522575378418,1393779.0,0.0034093434879611806,-1.119994309290084,0.4897915335927119,72.5925920721782,65.16247846702537,-0.32567009481252995,-0.7790021010982393,-1.71026099169978,-3.252063865412225,15.753499564712142,0.35527801513671875,0.8789679303120721,0.6800552368164077,-0.2798075156024211,1.6399179892352365,0.20012386060699328,1.159986613025822,-1.0744134902954094,85.13510655682545,10.376145336964314,0.4799313762094147,3,-0.4759378433227539,-1.7596311569213867,-2.652853012084961,-2.5305166244506836,4.3705902099609375,3,0.014652807024646552,-1.7123435039523536,31.458850860595703,-2.548408415023681,31.076759338378906,4.777777777777719,30.996320724487305,0.014652807024646552
7571,2010-03-19,31.190717697143555,31.800722122192386,31.12368392944336,31.190717697143555,1917845.0,-0.011892097333309981,-9.099957319675683,0.0,59.36741495402413,63.84687517639994,-0.0019840833927737833,-0.40038521301834606,-1.278764386740658,-2.821645910776251,14.713395657600012,0.677038192749027,0.7826187897031858,0.28958549499511577,-0.6799083762519231,1.2590793662421547,-0.19516144062840368,0.7743324306186352,-0.6745885429382312,43.4783761286454,-28.437615483339123,0.4847469356235191,3,-0.05697917938232422,-1.3071556091308558,-2.2774658203125,-2.1551294326782227,3.4924488067626953,4,0.02621960030499748,-1.119994309290084,31.566104888916016,-1.7123435039523536,31.458850860595703,-2.548408415023681,31.076759338378906,0.02621960030499748
7572,2010-03-22,31.116979598999023,31.43874168395996,30.81532859802246,30.94939613342285,1387812.0,-0.0023641039254215235,-1.8615403472216143,100.0,53.52479738850525,62.46108604559838,0.0508274354090652,-0.32204046545113485,-1.1689304780640697,-2.6961722016257603,13.384142461700932,0.6234130859375,0.7023545706159666,0.20244073867797852,-0.771414731848413,1.17629620920437,-0.2844869965852155,0.6893684739411725,-0.5494667260742183,30.612236997464226,-37.14054128064146,0.4869277352631954,3,0.01675891876220703,-1.1529769897460902,-2.2741127014160156,-2.0813913345336914,3.7672863006591726,0,0.03942263022794967,-9.099957319675683,31.190717697143555,-1.119994309290084,31.566104888916016,-1.7123435039523536,31.458850860595703,0.03942263022794967
7573,2010-03-23,31.760501861572266,31.881162643432614,30.862253189086914,31.11027717590332,3352350.0,0.0206807431462257,1.2857130632162985,3.8800050078532244,66.00875947752631,63.36780002853637,-0.5613524182012455,-0.8819621478609747,-1.795147701962975,-3.2732022891884647,13.313318638565086,1.0189094543456996,0.5396087863635621,0.7641820907592773,-0.20515946249608774,1.7335236440146424,0.279511314131593,1.2488528673869617,-1.1436606186767584,88.67921489466819,21.83725766605366,0.48467077662768293,3,-0.586543083190918,-1.4278144836425781,-2.917634963989258,-2.711507797241211,3.666736602783203,1,0.031869994865373785,-1.8615403472216143,31.116979598999023,-9.099957319675683,31.190717697143555,-1.119994309290084,31.566104888916016,0.031869994865373785
7574,2010-03-24,31.103574752807614,31.713579177856445,31.08346366882324,31.713579177856445,2257078.0,-0.02068377608225025,1.065937501954248,-0.9381440577286982,53.061248191292925,63.34916551798938,0.1150272854631389,-0.1425946696878846,-1.1398618708089998,-2.547469253531947,13.256074632372744,0.677038192749027,0.42536484759270365,0.0502763748168924,-0.7887836441408638,0.8893363937746486,-0.36925363466198746,0.46980638429577226,-0.4108742258798799,27.044187228437632,-36.74468788650165,0.41953000947887825,3,0.1977472305297887,-0.6033029556274414,-2.260707855224606,-2.0445251464843714,3.901353836059581,2,0.08297404997819702,1.2857130632162985,31.760501861572266,-1.8615403472216143,31.116979598999023,-9.099957319675683,31.190717697143555,0.08297404997819702
7575,2010-03-25,30.95610046386719,31.398521423339844,30.90247344970703,31.398521423339844,2479355.0,-0.004741393557250562,1.2424252875545363,0.7252750001563288,40.987121973975334,61.898468964517434,0.26634020754869425,0.09251053560412714,-0.99923401009287,-2.345155408892513,13.968983359024456,0.4960479736328125,0.35007308256320613,-0.14981927871703604,-0.7948867673500786,0.4952482099160065,-0.4723530230335591,0.172714465599487,-0.1920922099491662,13.20767209969902,-44.446967058566834,0.32253374431652154,3,0.3452215194702113,-0.4558286666870188,-2.1400470733642614,-1.8970508575439489,4.8465270996093714,3,0.17366822444878305,1.065937501954248,31.103574752807614,1.2857130632162985,31.760501861572266,-1.8615403472216143,31.116979598999023,0.17366822444878305
7576,2010-03-26,30.882362365722656,31.16390419006348,30.533788681030273,30.96280288696289,3442305.0,-0.0023820215414600554,1.611103207347315,0.1818189656659036,43.21267565467557,59.41651535670965,0.3377667270478426,0.2203076070572969,-0.9424166034645047,-2.204676107425513,14.041601141457871,0.6301155090332067,0.32942738915516756,-0.2507059097290032,-0.7982754919482389,0.2968636724902325,-0.5244907008386228,0.023078881380616423,0.9988002777099574,25.870596762229475,-29.067270787351333,0.27378479110961806,3,0.32511329650878906,-0.382090568542484,-1.8735876083374023,-1.823312759399414,3.9214630126953125,4,0.1636640576034516,1.2424252875545363,30.95610046386719,1.065937501954248,31.103574752807614,1.2857130632162985,31.760501861572266,0.1636640576034516
7577,2010-03-29,31.26445388793945,31.29126739501953,30.8220329284668,30.98961639404297,2474880.0,0.012372483610285201,1.8571395389349996,-3.416654811020964,51.23967379418835,57.282771818891085,-0.002559399713597088,-0.12155678508102952,-1.3472784831753835,-2.5218364702337652,13.711295655494226,0.4692344665527308,0.3374345038413935,0.10189085006713583,-0.4036232494276639,0.6074049495619356,-0.15086619968026582,0.3546478998145375,0.5897612762451168,54.22883529724851,-0.34571546081820514,0.2527570497474003,3,-0.05697822570800426,-0.7641820907592773,-2.1149086952209437,-2.2054042816162074,3.324863433837894,0,0.10934822748609085,1.611103207347315,30.882362365722656,1.2424252875545363,30.95610046386719,1.065937501954248,31.103574752807614,0.10934822748609085
7578,2010-03-30,31.58621406555176,31.69346809387207,31.37170791625977,31.385114669799805,2177268.0,0.010291565583252726,-1.8235363036856593,0.7317029161519788,57.69979122895377,55.299341637257754,-0.27318164349244967,-0.413295982162456,-1.6703870276014037,-2.7820221192800183,13.378651290849353,0.42901420593262074,0.35045474468483917,0.39113979339600036,-0.13618540566043436,0.9184649924524351,0.127477193867783,0.6548023929242177,0.24159256896971826,89.20442971465555,31.75155295775832,0.26366259952821774,3,-0.37873840332031605,-1.0859422683715891,-2.3109812736511266,-2.527164459228519,1.0859432220458949,1,0.10441428109307105,1.8571395389349996,31.26445388793945,1.611103207347315,30.882362365722656,1.2424252875545363,30.95610046386719,0.10441428109307105
7579,2010-03-31,31.33819007873535,31.626434326171875,31.217531204223636,31.48566436767578,1387514.0,-0.007852286010019416,-1.1034541966944702,-0.7333402887114084,53.1365166427628,53.137555478433825,-0.049252793275211815,-0.1280158475916089,-1.433320428527118,-2.4735618511748214,13.009333690300592,0.40890312194823863,0.33180801258343706,0.11529693603515767,-0.3778264179654762,0.6084202900357916,-0.13126474096516105,0.3618586130354764,0.4637361967163045,69.36411811725543,11.638260546134902,0.24656167700031761,3,-0.13071441650390625,-0.8379182815551793,-2.0663089752197266,-2.2791404724121094,0.8580303192138672,2,0.1304813192895513,-1.8235363036856593,31.58621406555176,1.8571395389349996,31.26445388793945,1.611103207347315,30.882362365722656,0.1304813192895513
7580,2010-04-01,31.50577545166016,31.79401969909668,31.27786064147949,31.50577545166016,2126547.0,0.005347640450956481,-1.2647016980073595,-0.0,55.04425170948482,52.65720400681834,-0.25288993459222553,-0.25982326176323767,-1.6004171489485266,-2.594428670673782,12.675112650030066,0.516159057617191,0.29719962422592516,0.2517116546630902,-0.2294469355852904,0.7328702449114708,0.011132359538898129,0.4922909497872823,-0.9719867706298864,77.12766601485671,18.93601026789935,0.24057929512419102,4,-0.2982997894287145,-1.0055036544799876,-2.235570430755619,-2.4467258453369176,2.641120910644535,3,0.1110638632772536,-1.1034541966944702,31.33819007873535,-1.8235363036856593,31.58621406555176,1.8571395389349996,31.26445388793945,0.1110638632772536
7581,2010-04-05,31.874460220336914,31.97500991821289,31.60632514953613,31.70017242431641,2125801.0,0.011702132811884924,-1.0370317678611685,100.0,60.89850052646329,53.476504355480344,-0.5748363351491577,-0.6329799931003279,-1.9513528650575722,-2.9136696569579073,12.024896072561736,0.4692344665527308,0.21430667292690941,0.6026325225830078,0.0581902921297619,1.1470747530362537,0.3304114073563831,0.8748536378096325,-1.3154669189453116,91.27912362777337,31.410487973733325,0.27222111522662334,4,-0.620060920715332,-0.9585809707641602,-2.564034938812256,-2.815410614013672,1.9573802947998047,0,0.12323870948670534,-1.2647016980073595,31.50577545166016,-1.1034541966944702,31.33819007873535,-1.8235363036856593,31.58621406555176,0.12323870948670534
7582,2010-04-06,31.94149208068848,31.95490074157715,31.619731903076172,31.78061294555664,1561158.0,0.0021029959374432305,2.5713922790045425,0.9230659794040468,60.76794419856935,52.89419154670735,-0.5728531291802135,-0.6833064240218754,-1.9761518161386569,-2.943745165920948,11.339540983293233,0.33516883850097656,0.14225990936263955,0.6368179321289098,0.015326892176265261,1.2583089720815543,0.32607241215258753,0.9475634521052321,-1.325858114624026,95.57507862526074,35.20665720542364,0.31074551997632155,4,-0.6870927810668981,-0.7641820907592809,-2.4668345451355016,-2.882442474365238,2.761785507202145,1,0.08961175922836828,-1.0370317678611685,31.874460220336914,-1.2647016980073595,31.50577545166016,-1.1034541966944702,31.33819007873535,0.08961175922836828
7583,2010-04-07,31.73368835449219,31.995119094848636,31.61302947998047,31.8409423828125,1744052.0,-0.00650576139872705,-1.1923152687795686,-0.6666745705241075,53.577660564444805,52.951570699279785,-0.4126471426929008,-0.4555682041474789,-1.7164217745913817,-2.701637828295656,10.937611347241807,0.3820896148681676,0.13659759920730963,0.4015304565429716,-0.24558131620279156,1.0486422292887347,0.0779745701700918,0.7250863429158514,-1.0636793503418005,66.3792680533752,8.091060554834172,0.3235558863728807,4,-0.4692344665527379,-0.5027513504028356,-2.1752386093139684,-2.674638748168949,2.332767486572255,2,0.08998730104693031,2.5713922790045425,31.94149208068848,-1.0370317678611685,31.874460220336914,-1.2647016980073595,31.50577545166016,0.08998730104693031
7584,2010-04-08,31.59962272644043,31.69346809387207,31.23764038085937,31.58621406555176,1263844.0,-0.0042247099219647755,3.5333573610031275,-0.1250177834684587,50.43328949399343,54.00114486817068,-0.22441722318767177,-0.2938021259042465,-1.5246501230972953,-2.5347702854565277,10.55025419411325,0.4960479736328196,0.15640608200300576,0.24031620025634837,-0.4036798412473388,0.884312241760032,-0.08168182049549344,0.5623142210081902,-0.8501071168481431,47.787791114904955,-6.8109861208362545,0.32199802075184214,4,-0.33516883850097656,-0.3686857223510742,-1.9875459671020508,-2.5405731201171875,1.575288772583015,3,0.033941372352518595,-1.1923152687795686,31.73368835449219,2.5713922790045425,31.94149208068848,-1.0370317678611685,31.874460220336914,0.033941372352518595
7585,2010-04-09,32.18951797485352,32.216331481933594,31.51247787475586,31.639841079711914,1658274.0,0.018667794027791063,1.3333301718278519,40.99416785207398,62.23317695506708,56.11453390154752,-0.6939265872528253,-0.8418603404629508,-2.0455534273196534,-3.0818924342706637,10.991461550803,0.7038536071777344,0.09282353729920345,0.7762494087219309,0.04514077987357723,1.5073580375702882,0.4106950942977541,1.1418037231461078,-1.3652661561458537,97.26026863321428,39.550640749519985,0.365554314424178,4,-0.6703357696533274,-0.8479747772216868,-2.5539789199829173,-3.1304683685302805,0.9920959472656179,4,0.00020821756638089717,3.5333573610031275,31.59962272644043,-1.1923152687795686,31.73368835449219,2.5713922790045425,31.94149208068848,0.00020821756638089717
7586,2010-04-12,32.055450439453125,32.33028793334961,31.95490074157715,32.30347442626953,1335600.0,-0.004164943864805037,1.4888841114876827,-0.4512177772225807,61.326879541131795,57.23533454009678,-0.42013918761017166,-0.6686922427639495,-1.836362344013878,-2.9078589169848,11.226479286266326,0.37538719177246094,0.12296200439696747,0.5955935478210463,-0.1754751615545942,1.3666622571966833,0.21005919313322607,0.9811279025088666,-1.1198322476873805,74.84664718553516,13.143061183335853,0.38553435468781916,4,-0.2815408706665039,-0.6569290161132812,-2.4065046310424805,-2.993048667907715,0.2815399169921804,0,0.06524462748704551,1.3333301718278519,32.18951797485352,3.5333573610031275,31.59962272644043,-1.1923152687795686,31.73368835449219,0.06524462748704551
7587,2010-04-13,32.088966369628906,32.24984741210937,31.8409423828125,31.92808532714844,1331870.0,0.0010455610423907302,-1.4400081946688703,-0.648651142760452,54.64896168419775,56.89635347956834,-0.36252142584736546,-0.6494504342774903,-1.8005960889581871,-2.9177195413646437,11.69123045756674,0.4089050292968679,0.22051494877146638,0.5744771957397461,-0.2129660040174457,1.3619203954969343,0.1807555958611502,0.968198795618342,-1.013881203704777,77.91405259905534,18.81210864198019,0.3937215998785941,4,-0.31505680084228516,-0.6904449462890625,-2.2456235885620117,-2.832167625427246,-0.46253204345703125,1,0.054313813833448465,1.4888841114876827,32.055450439453125,1.3333301718278519,32.18951797485352,3.5333573610031275,31.59962272644043,0.054313813833448465
7588,2010-04-14,32.638641357421875,32.678863525390625,32.14929580688477,32.176109313964844,1560711.0,0.017129719339081584,-1.0519555384752115,2.8749940721772345,72.40702866468834,59.037521482004514,-0.8350215402532442,-1.134268067475091,-2.2859232137700047,-3.437091722371683,12.020640301009577,0.5898971557617188,0.3376078013503765,1.046058082580565,0.14046677046128053,1.9516493946998494,0.5932624265209228,1.4988537386402072,-1.438035914755197,97.20916444331513,32.64547150223625,0.45279565605964156,4,-0.680389404296875,-1.0658321380615234,-2.7952985763549805,-3.2879953384399414,-3.003103256225586,2,0.06325741956778064,-1.4400081946688703,32.088966369628906,1.4888841114876827,32.055450439453125,1.3333301718278519,32.18951797485352,0.06325741956778064
7589,2010-04-15,32.51798248291016,32.678863525390625,32.43754196166992,32.444244384765625,1483734.0,-0.0036968105746312263,-4.5385221502363855,0.1594226804123865,72.9783303139892,61.030196882505,-0.5916253867896302,-0.9804621178270949,-2.1193604863373565,-3.285132571656355,11.958371627167635,0.24132156372070312,0.4034089967741856,0.8724426269531307,-0.11993310439358851,1.8648183582998534,0.37625476127976754,1.3686304926264903,-1.1399860703166134,86.20687399635723,14.521283284077967,0.496187865673361,4,-0.5597305297851634,-0.9451732635498118,-2.674639701843269,-3.1673364639282298,-2.721563339233402,3,0.04761898617074678,-1.0519555384752115,32.638641357421875,-1.4400081946688703,32.088966369628906,1.4888841114876827,32.055450439453125,0.04761898617074678
7590,2010-04-16,32.028636932373054,32.49116897583008,31.874460220336914,32.444244384765625,1378116.0,-0.015048459749748777,1.421045143802742,-5.63626487325337,65.02638840410414,61.488851091131764,-0.0226992619116686,-0.4792600350649998,-1.5847449579708695,-2.7606995495001314,11.511126960547871,0.6435222625732493,0.4107395749944729,0.35997047424316975,-0.6460746460379241,1.3660155945242636,-0.14305208589737362,0.8629930343837167,-0.4945364662438543,22.40002549441029,-52.80552057381837,0.5030225601405466,4,-0.07038497924805398,-0.4558277130127024,-2.0009522438049387,-2.6779909133911204,-2.5405712127685653,4,0.0357890524367519,-4.5385221502363855,32.51798248291016,-1.0519555384752115,32.638641357421875,-1.4400081946688703,32.088966369628906,0.0357890524367519
7591,2010-04-19,32.00852584838867,32.06885528564453,31.458850860595703,31.82753562927246,1413023.0,-0.0006279094557425369,3.0444638351954776,-0.4354835748836686,60.776702247563435,61.48982420768666,0.02059469679109327,-0.4160716152078905,-1.4890582104646484,-2.700124100863224,11.11629151659184,0.6100044250488281,0.45916102429006855,0.2989689826965325,-0.6916428540358694,1.2895808194289344,-0.19633693566967025,0.7942749010627352,0.6703376770019531,45.05485915470938,-31.44899622676592,0.4953059183662012,4,-0.050273895263671875,-0.40219974517822266,-1.850125789642334,-2.6578798294067383,-2.7416725158691406,0,0.036649237746433805,1.421045143802742,32.028636932373054,-4.5385221502363855,32.51798248291016,-1.0519555384752115,32.638641357421875,0.036649237746433805
7592,2010-04-20,32.343692779541016,32.591720581054695,32.162704467773445,32.316879272460945,1404073.0,0.010471176733970688,-1.5600437053984082,0.1481489287708663,60.928437101160085,62.30657715621058,-0.28107869716199474,-0.690000858133395,-1.7157516225518705,-2.996534170712799,11.458876482263095,0.5831947326660227,0.499533724541525,0.5728002548217788,-0.41523025626354126,1.5608307659070988,0.0787849992791152,1.0668155103644388,0.3107704925537078,72.52727323892577,-2.272140795536856,0.4940152555426601,4,-0.3854408264160156,-0.7373666763305664,-2.163506507873535,-2.993046760559082,-3.016508102416992,1,-0.00020722504203196657,3.0444638351954776,32.00852584838867,1.421045143802742,32.028636932373054,-4.5385221502363855,32.51798248291016,-0.00020722504203196657
7593,2010-04-21,32.772708892822266,32.799522399902344,32.276660919189446,32.310176849365234,1765683.0,0.013264289770666737,1.0259703786916052,17.249964433067596,69.66913735739817,64.44389358547777,-0.6115178817699558,-1.0954617069280914,-2.0195640555756746,-3.3841193152387063,11.347034372150894,0.5228614807128977,0.4962470981978342,0.951206016540528,-0.13354671272002605,2.035958745801082,0.4088296519102528,1.4935823811708033,-1.3138580322265625,97.9999943092739,21.583060944702666,0.5423763646302763,4,-0.6435222625732422,-1.106053352355957,-2.592522621154785,-3.422062873840332,-2.198699951171875,2,-0.034976497377714244,-1.5600437053984082,32.343692779541016,3.0444638351954776,32.00852584838867,1.421045143802742,32.028636932373054,-0.034976497377714244
7594,2010-04-22,33.684364318847656,33.74469757080078,32.343692779541016,32.578311920166016,3072789.0,0.027817518198047342,1.2841496748834649,2.391298969072165,74.80916494786231,65.84122558467725,-1.3369481301977828,-1.9013400792292678,-2.8146671608196137,-4.247230500950735,11.612351459696612,1.4010047912597656,0.5150088034293816,1.7338219642639174,0.4190413324276534,3.048602596100185,1.0764316483457819,2.3912122801820495,-2.1987000274658186,97.36057314413213,20.164668728305386,0.6573903159181331,4,-1.082590103149414,-1.545121192932129,-3.445523738861084,-4.333718299865723,-3.5929965972900426,3,-0.1201989795421462,1.0259703786916052,32.772708892822266,-1.5600437053984082,32.343692779541016,3.0444638351954776,32.00852584838867,-0.1201989795421462
7595,2010-04-23,36.332191467285156,37.20362854003906,35.929988861083984,35.929988861083984,8252731.0,0.07860700957197353,-5.333323848816806,0.36363793133180433,83.41709764177844,68.29569426252687,-3.7273049915283423,-4.348713866507815,-5.313419288840436,-6.819278038852232,12.984967747049847,3.5192642211914062,0.6621525409401627,4.112844562530519,1.8197935005623194,6.405895624498719,2.966319031546419,5.259370093514619,-4.75616584472656,84.83079552630582,9.02734500967722,1.146525530984099,4,-2.0009517669677734,-2.4634828567504883,-5.905656814575195,-6.901104927062988,-7.025117874145508,4,-0.17988929540607113,1.2841496748834649,33.684364318847656,1.0259703786916052,32.772708892822266,-1.5600437053984082,32.343692779541016,-0.17988929540607113
7596,2010-04-26,35.93669509887695,36.278564453125,35.75570297241211,36.278564453125,3190342.0,-0.010885563254953157,2.0588379696269765,-0.849992886612605,78.54409430041213,70.9507089976618,-3.0434021713122092,-3.7472690248412093,-4.787442037734284,-6.352743506383192,14.935432078711125,0.5764884948730469,0.8454531538855043,3.4646315574645996,0.721996211646136,6.207266903283067,2.0933138845553643,4.835949230373831,-4.023013301269529,74.86703979271219,1.49993660010297,1.3713176729092331,4,-1.6054553985595703,-2.067986488342285,-5.488374710083008,-6.505608558654785,-5.664337158203125,0,-0.1794441409130576,-5.333323848816806,36.332191467285156,1.2841496748834649,33.684364318847656,1.0259703786916052,32.772708892822266,-0.1794441409130576
7597,2010-04-27,34.68316650390625,36.0439453125,34.555801391601555,35.84284591674805,3744542.0,-0.03488157693749294,-1.104261568211781,3.3921713029603096,68.33334676977628,70.4980776760049,-1.5457384291021228,-2.34470095043541,-3.4118507918119683,-5.039454249315536,16.272399609953244,1.4881439208984446,0.9113885936519281,2.0401673316955566,-0.8096159095053466,4.889950572896456,0.6152757110951086,3.4650589522960082,-2.4520879017529253,48.84354373536194,-24.357917080047677,1.42489162060045,4,-0.3519268035888672,-0.814457893371582,-4.174516201019287,-5.208508491516113,-3.9683876037597656,1,-0.15616547499423672,2.0588379696269765,35.93669509887695,-5.333323848816806,36.332191467285156,1.2841496748834649,33.684364318847656,-0.15616547499423672
7598,2010-04-28,34.884265899658196,35.092071533203125,34.64965057373047,34.77701187133789,1771202.0,0.005798184422673769,-1.4444725471598694,-0.09248592941516412,70.24792999745321,70.19469986305647,-1.5587123159091618,-2.4095909000013407,-3.5061316184983937,-5.17901689774996,17.1208400954489,0.44242095947265625,1.0091546024020772,2.076364135742182,-0.8950303965333077,5.047758668017675,0.5906668696044335,3.5620614018799266,-2.354834301231726,52.27585806312843,-23.143051769425888,1.4856972661377463,4,-0.5530261993408132,-1.015557289123528,-4.335395336151116,-5.409607887268059,-6.02631759643554,2,-0.1593005063806896,-1.104261568211781,34.68316650390625,2.0588379696269765,35.93669509887695,-5.333323848816806,36.332191467285156,-0.1593005063806896
7599,2010-04-29,35.42723846435547,35.54789733886719,34.99151992797852,35.23954391479492,2326447.0,0.015564970358243668,1.593759725420772,1.750000000000116,70.07481202385085,70.75563582080609,-1.8389986912417484,-2.772671451188927,-3.951062031016832,-5.65228225180223,18.369274457346407,0.6636314392089915,1.1726025043308397,2.41488428115845,-0.6904078889513272,5.520176451268231,0.8622381961035614,3.9675303662133388,-2.6173550494322413,32.91140334701046,-38.10290804195088,1.55264608505489,4,-1.095998764038086,-1.5585298538208008,-4.673915386199951,-5.912360191345215,-7.28654861450195,3,-0.13699147133887035,-1.4444725471598694,34.884265899658196,-1.104261568211781,34.68316650390625,2.0588379696269765,35.93669509887695,-0.13699147133887035
7600,2010-04-30,35.004928588867195,35.809329986572266,34.99822235107422,35.52779006958008,2683432.0,-0.011920485304356299,-2.024974925487797,-2.785704123732255,67.65651561114146,71.52005952787032,-1.0617585080420753,-2.1868959577034417,-3.4549899621836673,-5.169398513549552,19.50426325839744,0.8111076354980469,1.225712925884423,1.8176167488098187,-1.3243523654884513,4.959585863108092,0.24663219166068018,3.3886013059589537,-1.931420466437018,26.07016642604785,-42.6228091209569,1.570984557149136,4,-0.3217620849609446,-1.1362199783325266,-4.1041316986084055,-5.490050315856941,-6.65643501281739,4,-0.14036768721968673,1.593759725420772,35.42723846435547,-1.4444725471598694,34.884265899658196,-1.104261568211781,34.68316650390625,-0.14036768721968673
7601,2010-05-03,35.80262756347656,35.903175354003906,35.14569854736328,35.23954391479492,1587265.0,0.02278819031395085,-1.0178546930811794,-1.076927005435392,70.36766293477591,72.56886239827209,-1.4132883188128247,-2.8197894733578153,-4.181967182641149,-5.905337341424286,20.47039860232905,0.8982467651367116,1.3196738553195004,2.41890735626221,-0.8653975568597332,5.703212269384153,0.7767548997012383,4.061059812823181,-2.4813122159898526,83.78397777025856,15.585829764117122,1.6421524565609724,5,-1.0624828338623047,-1.9339189529418945,-4.901830673217773,-6.287749290466309,-7.185998916625977,0,-0.18142673910792073,-2.024974925487797,35.004928588867195,1.593759725420772,35.42723846435547,-1.4444725471598694,34.884265899658196,-0.18142673910792073
7602,2010-05-04,34.80382537841797,35.2730598449707,34.428436279296875,35.2730598449707,2478758.0,-0.027897454824726498,2.6000065036949116,-0.8333299460060023,61.317449277951575,71.64089705611136,-0.032204104230388,-1.6817792032231225,-3.1212946651288966,-4.840858165910696,21.171201691743715,1.3741912841796875,1.4712302963246913,1.2769885063171387,-1.9921223740669802,4.546099386701254,-0.3575669338749208,2.911543946509198,-1.2495712393781204,25.45461129764042,-37.45973828770067,1.6345554401920577,5,-0.030164718627929688,-0.7909946441650391,-3.949951648712158,-5.288947105407715,-4.87333869934082,1,-0.13020026932309936,-1.0178546930811794,35.80262756347656,-2.024974925487797,35.004928588867195,1.593759725420772,35.42723846435547,-0.13020026932309936
7603,2010-05-05,34.589317321777344,34.797122955322266,34.22733688354492,34.435142517089844,2709389.0,-0.006163347112229878,1.0,-0.32856666693765396,60.72170729684578,70.07562398377618,0.5219808252817941,-1.3095043614459456,-2.822794191063597,-4.558898963016869,21.766683620659474,0.5764884948730469,1.6670560322048118,0.919699001312253,-2.2680872463580357,4.107485248982542,-0.6741941225228913,2.5135921251473974,-0.8161007186775393,21.5999599372654,-36.78309772564889,1.593893123835144,5,1.1261653900146484,-0.3787374496459961,-3.735443592071533,-5.07443904876709,-4.330366134643555,2,-0.1120154637799532,2.6000065036949116,34.80382537841797,-1.0178546930811794,35.80262756347656,-2.024974925487797,35.004928588867195,-0.1120154637799532
7604,2010-05-06,32.672157287597656,34.48206329345703,30.17180633544922,34.32788848876953,3689047.0,-0.05542636231714959,3.3890831119190787,-10.739311163895486,52.902046906863006,66.6850627910078,2.5484572861061494,0.7295305602926732,-0.8370010945061779,-2.585607467807563,22.89224583113282,4.417510986328125,1.8114361315659835,-1.0510877609252915,-4.126352088376073,2.0241765665254867,-2.5887199246506825,0.48654440280009936,4.531471252441406,43.625719161579404,-18.51131726055379,1.5376321637253894,5,0.5530281066894531,1.0155601501464844,-1.8182835578918457,-3.1572790145874023,-2.2322158813476562,3,-0.11674187751975817,1.0,34.589317321777344,2.6000065036949116,34.80382537841797,-1.0178546930811794,35.80262756347656,-0.11674187751975817
7605,2010-05-07,32.19622039794922,32.81292724609375,31.32478332519531,32.65875244140625,4123606.0,-0.014567048189043308,2.8608881543136047,0.27935213344392223,50.81301068250729,63.60383127790726,2.655234997181445,1.2711688102641006,-0.2946016100132347,-2.0565930797565706,23.30646463495039,1.488143920898441,1.8841470034060706,-1.5273597717285128,-4.601921753312681,1.547202209855655,-3.0646407625205967,0.00992121906357113,4.866771697998047,35.32164925947323,-27.779192104260375,1.5372809907920835,5,0.9116554260253906,1.4914970397949219,-1.3423466682434082,-2.681342124938965,-0.7306652069091797,4,-0.12596293906455003,3.3890831119190787,32.672157287597656,1.0,34.589317321777344,2.6000065036949116,34.80382537841797,-0.12596293906455003
7606,2010-05-10,34.146896362304695,34.368106842041016,33.516780853271484,33.932388305664055,2506953.0,0.06058711054418442,1.5918355496196503,-0.4637690721649792,56.8517607482423,62.32809949773682,0.47380227760750415,-0.5426072532462527,-2.1688242994568583,-3.947982383797367,23.175123006868127,2.171886444091797,1.8985486910721505,0.31874389648438495,-2.657628199241806,3.295115992210576,-1.1694421513787105,1.8069299443474804,2.7782720184326095,77.92378911253822,15.353751305605726,1.488186047863095,5,-1.109405517578132,-0.459178924560554,-3.293022632598884,-4.632018089294441,-3.043321609497081,0,-0.16980760783448068,2.8608881543136047,32.19622039794922,3.3890831119190787,32.672157287597656,1.0,34.589317321777344,-0.16980760783448068
7607,2010-05-11,33.83184051513672,34.45525360107422,33.70447540283203,33.70447540283203,2576023.0,-0.009226485588182842,-10.789385407930993,0.5937544458670826,54.0596157968322,60.52939791989003,0.7324197042322496,-0.09516392919640992,-1.7902049380185403,-3.5723012092793454,23.23915282728758,0.7507781982421875,1.556430478871178,-0.0834556579589858,-2.9452777259944867,2.7783664100765186,-1.5143666919767398,1.3474553760587682,2.958260624694823,79.1304570148099,20.172844200891213,1.4309110340177515,5,-0.7943496704101562,-0.14412307739257812,-2.746701240539551,-4.270038604736328,-3.0299167633056676,1,-0.15415099471022842,1.5918355496196503,34.146896362304695,2.8608881543136047,32.19622039794922,3.3890831119190787,32.672157287597656,-0.15415099471022842
7608,2010-05-12,34.703277587890625,34.810531616210945,33.96590805053711,33.96590805053711,1621874.0,0.025757897279162778,-1.290909843401624,5.789415358811549,53.91753841388257,58.73414529656023,-0.18706200730732547,-0.8474416150807897,-2.595069763191958,-4.3779652641619755,22.715978564372996,0.9786911010742259,1.270215649682278,0.6847496032714844,-2.1317638222497663,3.501263028792735,-0.723507109489141,2.0930063160321097,1.9544576558532682,97.6878555674522,41.7873853373092,1.4082567127606251,5,-1.6657867431640625,-1.0155601501464844,-3.4874229431152344,-5.141475677490234,-4.115861892700195,2,-0.13753141606655894,-10.789385407930993,33.83184051513672,1.5918355496196503,34.146896362304695,2.8608881543136047,32.19622039794922,-0.13753141606655894
7609,2010-05-13,34.066455841064446,34.797122955322266,34.012828826904304,34.66975784301758,1720332.0,-0.0183504784299795,-1.2075504112354485,-0.8181813478740066,39.695115794163584,55.62732309467379,0.26421878984332636,-0.09345556474751504,-1.8927327809124108,-3.6742315426756065,22.164531314198456,0.7842941284179616,1.112916636239646,-0.02949581146241087,-2.7560252886106014,2.6970336656857796,-1.3927605500365061,1.3337689271116844,2.4615608245135547,78.65377207343624,25.321708174212418,1.3632647385740952,5,-1.0289649963378835,-0.3787384033203054,-2.8187603950500417,-4.494599342346184,-3.016508102416985,3,-0.11176697310968897,-1.290909843401624,34.703277587890625,-10.789385407930993,33.83184051513672,1.5918355496196503,34.146896362304695,-0.11176697310968897
7610,2010-05-14,33.174911499023445,33.92568588256836,32.739192962646484,33.67095947265625,1939178.0,-0.026170739515741337,1.3600039455813282,0.8222216601750001,37.981325514614134,52.02884115910027,0.9709855856109186,0.9363764304890978,-0.9479237575613269,-2.715677770480667,22.90207106075864,1.3272628784179616,0.8866062415559597,-0.978353881835929,-3.566592532853207,1.6098847691813525,-2.272473207344568,0.31576544367271,3.2259809599519826,21.035601089525105,-28.350826479998712,1.2941193255086405,5,-0.45247840881348367,0.512805938720696,-1.9272160530090403,-3.603055000305183,-3.351678848266605,4,-0.08244091601733294,-1.2075504112354485,34.066455841064446,-1.290909843401624,34.703277587890625,-10.789385407930993,33.83184051513672,-0.08244091601733294
7611,2010-05-17,33.18161392211914,33.583816528320305,32.310176849365234,33.134689331054695,1922619.0,0.0002020328854801523,1.9921181515519821,-0.09459688086374783,42.670151120883666,49.95691914164828,0.6184279248552329,1.0772986123041335,-0.9207151620014358,-2.6585047134872255,24.473544903196025,1.273639678955071,0.6042555178657096,-1.0303058624267578,-3.4623526009897887,1.4017408761362766,-2.2463292317082733,0.18571750685475763,3.094696814385763,34.85253710029542,-13.999344865342152,1.2160233692815168,5,-0.6904449462890625,0.506103515625,-1.751251220703125,-3.4991512298583984,-3.4522285461425817,0,-0.05171715682989009,1.3600039455813282,33.174911499023445,-1.2075504112354485,34.066455841064446,-1.290909843401624,34.703277587890625,-0.05171715682989009
7612,2010-05-18,32.336990356445305,33.79161834716797,32.16940689086914,33.55030059814453,2499494.0,-0.025454565521021988,-1.0952345759304698,-25.856597024636212,38.30049075519533,47.465672859242666,1.2028216838667518,2.025228839216439,-0.04373237221113868,-1.759941412970207,25.30172819960435,1.6222114562988281,0.32940326072150583,-1.8745943069458093,-4.307726567185512,0.558537953293893,-3.0911604370656605,-0.6580281768259582,3.817230292038488,6.345155303276212,-40.335599007034205,1.2165661301198507,5,0.15417861938477273,1.3507270812988352,-0.750774860382073,-2.5975494384765554,-3.3114566802978445,1,-0.03814256027051233,1.9921181515519821,33.18161392211914,1.3600039455813282,33.174911499023445,-1.2075504112354485,34.066455841064446,-0.03814256027051233
7613,2010-05-19,31.626434326171875,32.223033905029304,30.79521942138672,32.09566879272461,4093770.0,-0.02197347441555597,2.944431271504766,0.3867390634530352,32.80775485075037,45.23297374189682,1.619166894283893,2.788472139328846,0.6948348493554306,-1.0026690088794652,26.183712818189676,1.5417709350585866,-0.09842932908053825,-2.527836608886716,-5.150313194259219,0.0946399764857837,-3.839074901572964,-1.2165983162004679,4.408138036051227,20.77048828730072,-26.509720871308037,1.31123829268625,5,1.1764411926269531,2.0612831115722656,-0.04021883010864258,-1.886993408203125,-2.0378189086914062,2,-0.02607029821438056,-1.0952345759304698,32.336990356445305,1.9921181515519821,33.18161392211914,1.3600039455813282,33.174911499023445,-0.02607029821438056
7614,2010-05-20,29.63553810119629,30.728185653686523,29.628835678100586,30.64774513244629,4652296.0,-0.06295038525187324,-1.1437933779169673,2.1571455283032672,28.730739584540586,42.779388064344964,3.502327302215278,4.701538199441423,2.6952913325839987,1.0160274461610683,26.224635887919884,1.997598648071289,-0.4376607197117153,-4.316291522979739,-7.626437198030061,-1.0061458479294174,-5.9713643605049,-2.6612186854545783,6.281778940491336,0.15598456489672569,-47.74967026678619,1.6550728375251604,5,2.5841455459594727,3.780694007873535,2.1299924850463867,0.27819061279296875,-0.2882442474365199,3,0.032119463825619476,2.944431271504766,31.626434326171875,-1.0952345759304698,32.336990356445305,1.9921181515519821,33.18161392211914,0.032119463825619476
7615,2010-05-21,29.79641914367676,29.96400260925293,28.824432373046875,28.985313415527344,6201073.0,0.005428652651121579,-1.0118326657675996,-0.8013239417510889,24.944067440845345,39.234088807967524,3.3137073416429565,4.243472995847522,2.544308288489969,0.8851276716824721,24.135458886562752,1.1395702362060547,-0.7831721168114001,-3.828621864318844,-7.427205024595292,-0.23003870404239635,-5.627913444457068,-2.0293302841806202,5.869358643467383,19.56815741737699,-22.816013312192727,1.7992915801382232,5,2.0210628509521484,3.2176113128662074,1.9691114425659144,0.11730957031249645,-1.7026519775390696,4,0.0420697731806714,-1.1437933779169673,29.63553810119629,2.944431271504766,31.626434326171875,-1.0952345759304698,32.336990356445305,0.0420697731806714
7616,2010-05-24,29.48806571960449,30.077959060668945,29.46125030517578,29.67575836181641,3216001.0,-0.010348673865319458,-4.111054907012954,-0.23140342337385814,26.468845455851863,36.16844765896971,3.2315387369135813,4.262480028201086,2.8587484866425648,1.225291742848814,22.14315683118863,0.6167087554931641,-0.9263915430148728,-3.814543819427495,-7.686253151549149,0.05716551269415504,-5.750398485488322,-1.8786891533666683,5.767231342693822,13.360348294086947,-29.87789153923442,1.9358546660608253,5,2.329416275024421,3.52596473693848,2.277464866638187,0.4256629943847692,-1.4747390747070277,0,0.011366189099664137,-1.0118326657675996,29.79641914367676,-1.1437933779169673,29.63553810119629,2.944431271504766,31.626434326171875,0.011366189099664137
7617,2010-05-25,29.26685333251953,29.313777923583984,28.288164138793945,28.656848907470703,3629525.0,-0.007501759836959665,1.9142815333503151,-3.250017783649082,26.45314397542255,33.1168482769186,3.0587724738636553,4.276361672008399,3.0877085615910147,1.477030269091756,21.750649472391217,1.1999015808105433,-1.0214610151854373,-3.7649405479431124,-7.973145582989332,0.44326448710310373,-5.869043065466222,-1.6608380304200026,5.6025918484236925,24.872213106609003,-20.23137533957439,2.104102517523108,5,2.275790214538574,3.4790430068969727,2.5154356956481934,0.6468753814697266,-1.5752887725830078,1,0.015803955355292443,-4.111054907012954,29.48806571960449,-1.0118326657675996,29.79641914367676,-1.1437933779169673,29.63553810119629,0.015803955355292443
7618,2010-05-26,29.327184677124023,29.91037559509277,29.193117141723636,29.595317840576172,3475423.0,0.0020614223168793355,-1.674998844070446,-0.4395593743941867,32.29241616627104,32.29432609604165,2.4089743096243943,3.982548937347687,3.033392527197627,1.4539867070255568,21.153954461554825,0.7172584533691335,-1.382030913654809,-3.426755142211917,-7.84837951299793,0.9948692285740961,-5.637567327604927,-1.2159429568189104,5.015758020447258,42.58243347398603,-2.596226865897002,2.2108121853930065,5,1.779740333557129,3.4187116622924805,2.455104351043701,0.5865440368652344,-1.7696857452392543,2,-0.010285712873484898,1.9142815333503151,29.26685333251953,-4.111054907012954,29.48806571960449,-1.0118326657675996,29.79641914367676,-0.010285712873484898
7619,2010-05-27,30.57400894165039,30.57400894165039,29.76960563659668,30.07125663757324,2002728.0,0.04251428421286274,2.199998482474477,-1.8750097809772575,42.060371741881475,32.74755345462691,0.6868810423328355,2.4806759505802205,1.7948779660900485,0.24405147943364014,20.05540235469459,1.2468242645263672,-1.6731630204847256,-1.9372694015502958,-6.273020438503245,2.39848163540265,-4.105144920026767,0.23060611692617883,3.2845514712187054,100.0,51.3613869647879,2.1678755184764733,5,0.4658823013305664,2.1718873977661133,1.3239121437072754,-0.5999507904052734,-2.647825241088867,3,-0.03222977811154948,-1.674998844070446,29.327184677124023,1.9142815333503151,29.26685333251953,-4.111054907012954,29.48806571960449,-0.03222977811154948
7620,2010-05-28,30.091367721557614,30.64774513244629,29.76960563659668,30.49356842041016,2881691.0,-0.015785997217894532,1.4717033298884667,-0.7999977237117242,26.819936904885665,30.986418541738242,0.7667556103903834,2.715559425310108,2.2769342376370822,0.7632903823766313,18.72234203341398,0.8781394958496094,-2.0724752489377423,-2.174232578277593,-6.471710978646424,2.1232458220912385,-4.3229717784620085,-0.0254933780931772,3.321560989385471,76.42049955541171,30.18559923835039,2.1487392001844166,5,0.9485235214233434,2.6545286178588903,2.279140949249271,0.4725866317749059,-1.1864948272705043,4,-0.02472715347082033,2.199998482474477,30.57400894165039,-1.674998844070446,29.327184677124023,1.9142815333503151,29.26685333251953,-0.02472715347082033
7621,2010-06-01,29.30707359313965,30.399721145629886,29.300371170043945,29.702571868896484,2546635.0,-0.026063758074249765,-4.377068144395795,0.9833356254356796,25.454549217008008,29.559091704161876,1.0545446967934353,3.1497617978241195,3.0636194935120713,1.5746414482172106,17.346352842563036,1.099349975585941,-2.2760595459918562,-2.633749008178711,-6.78502605200093,1.5175280356435081,-4.7093875300898205,-0.5581104862676014,3.695873952031505,43.1817961361248,1.0621937173334075,2.0756385219111104,6,0.9485254287719762,2.976290702819824,4.792900562286377,3.2008533477783203,-0.0871429443359375,1,-0.04139978094865038,1.4717033298884667,30.091367721557614,2.199998482474477,30.57400894165039,-1.674998844070446,29.327184677124023,-0.04139978094865038
7622,2010-06-02,30.272357940673828,30.299171447753906,29.07245635986328,29.44784545898437,2579752.0,0.03293690666406679,1.7938957163150144,-2.0847435557377536,26.205909176201033,28.825553295878617,-0.26195400558795967,1.9263497116535362,2.1143694247476432,0.632240658823612,16.846782639139395,1.226715087890625,-2.3859108984381905,-1.4418912887573256,-5.426533114154822,2.5427505366401704,-3.434212201456077,0.5504296239414224,2.353406931987152,76.17026171290887,39.382710822128786,1.9923209126987487,6,-0.7641830444335938,1.8936967849731445,3.8276162147521973,2.2791404724121094,-0.6636333465576172,2,-0.07462356583532403,-4.377068144395795,29.30707359313965,1.4717033298884667,30.091367721557614,2.199998482474477,30.57400894165039,-0.07462356583532403
7623,2010-06-03,30.714778900146484,30.868955612182614,30.23213768005371,30.23213768005371,2818737.0,0.014614684470224848,-1.6388874618147757,0.5853655715481998,31.617655981351163,29.146321784413125,-0.9468658967686103,1.2424774312221416,1.6727084864150896,0.2021290511433662,16.383583113710134,0.6368179321289027,-2.587568919315924,-0.8057434082031243,-4.572630487360065,2.961143670953817,-2.689186947781593,1.0777001313753445,1.5639779138051324,91.41793619802053,57.45069200936691,1.8834435395784705,6,-1.1362190246582031,1.3808908462524414,3.385195255279541,1.8702363967895508,-1.5886955261230433,3,-0.09842865384245181,1.7938957163150144,30.272357940673828,-4.377068144395795,29.30707359313965,1.4717033298884667,30.091367721557614,-0.09842865384245181
7624,2010-06-04,28.857948303222656,30.104772567749023,28.7238826751709,29.82323265075684,2482488.0,-0.060453978944806086,-1.2391315441534643,-2.000003951897511,28.59042558223038,29.551472689011465,0.8806764975145747,2.9501620566892335,3.529916205002742,2.0548167615461708,16.795279385389765,1.990896224975586,-2.7310169391222026,-2.471863555908204,-6.376933390645817,1.4332062788294095,-4.424398473277009,-0.5193286385393989,3.1015610967163454,6.249933311755992,-28.140531435899735,1.9525349173688067,6,0.720611572265625,3.2377214431762695,5.242025852203369,3.8075075149536133,0.8915481567382777,4,-0.04506381942588278,-1.6388874618147757,30.714778900146484,1.7938957163150144,30.272357940673828,-4.377068144395795,29.30707359313965,-0.04506381942588278
7625,2010-06-07,28.14068984985352,29.079160690307614,28.1004695892334,28.851245880126953,2177118.0,-0.024854797223718084,-1.4745774155433828,0.7361105896812145,26.645971514563513,29.571153362201645,1.4956546048689603,3.5289427416919175,4.2439792140640655,2.7620069050553013,17.32712938276963,0.9786911010742152,-2.7821991378299984,-2.9863454818725543,-7.116667974696039,1.143977010950934,-5.0515067282842985,-0.9211842354608102,3.5251119291938764,1.4527890076640106,-31.521019755860195,2.0651612464117437,6,1.3440227508544886,3.861132621765133,5.959284305572506,4.853230476379391,1.6825428009033203,0,-0.007622632936026386,-1.2391315441534643,28.857948303222656,-1.6388874618147757,30.714778900146484,1.7938957163150144,30.272357940673828,-0.007622632936026386
7626,2010-06-08,28.348493576049805,28.56970405578613,27.76530265808105,28.154096603393555,1850118.0,0.007384457428195157,1.5263151589213044,-0.2735842978933593,30.363043865726695,30.00558668334655,1.2395556111771775,3.019263285595102,4.037706020864547,2.5407456323331523,19.119309120392654,0.8044013977050781,-2.589097094106272,-2.488621616363524,-6.53967965620771,1.5624364234806656,-4.5141506362856205,-0.46309259644143097,2.96077498401619,18.790468090127497,-16.826644193816165,2.0255290199220943,6,0.9686355590820277,3.485745429992676,5.927443981170654,4.813011169433594,1.213308334350586,1,0.019626415659256047,-1.4745774155433828,28.14068984985352,-1.2391315441534643,28.857948303222656,-1.6388874618147757,30.714778900146484,0.019626415659256047
7627,2010-06-09,28.616628646850586,29.46795463562012,28.495967864990234,28.55629730224609,2375377.0,0.009458529783300973,-9.740765720669017,0.3103512558869885,34.50656917421847,30.2516036842296,0.9716677385933146,2.466861967055511,3.761930955938965,2.2556520282560584,20.790603895765646,1.119461059570316,-2.3571687708875366,-1.959725952148439,-5.868012624801921,1.9485607205050464,-3.9138692884751833,-0.005582615821698056,2.267364004977214,27.429806146479237,-9.649516888656152,1.9541433363267422,6,0.7005004882812464,2.902552604675293,5.687798023223877,4.5448760986328125,-0.0737380981445348,2,0.021082217943919845,1.5263151589213044,28.348493576049805,-1.4745774155433828,28.14068984985352,-1.2391315441534643,28.857948303222656,0.021082217943919845
7628,2010-06-10,29.93048667907715,29.94389343261719,29.179710388183594,29.206523895263672,2579752.0,0.04591239759373811,1.0357143764464884,11.999778698111905,51.63205161166127,31.315123669760688,-0.2767113513486166,0.8191006260138494,2.4451696753654915,0.9412941266426316,22.419540132203068,1.3272647857666051,-2.10483608971062,-0.40722837448119975,-3.803868285677467,2.9894115367150675,-2.105548330079337,1.291091581116934,0.5792631735010403,92.55019746346682,48.70181160047264,1.6983199555981339,6,-0.613357543945316,1.3574304580688477,4.462759017944336,3.23101806640625,-1.0390205383300781,3,-0.010750312496116687,-9.740765720669017,28.616628646850586,1.5263151589213044,28.348493576049805,-1.4745774155433828,28.14068984985352,-0.010750312496116687
7629,2010-06-11,30.25895118713379,30.28576469421387,29.48806571960449,29.55509757995605,2457724.0,0.010974245476811806,1.1061897879326572,0.972223466336469,52.512747140338305,34.169880362588756,-0.7314907132028381,0.20107083472222342,2.125554624269178,0.6109166465156335,24.03831080223683,0.7976989746093821,-1.8142535559774018,0.11161136627197266,-2.796792575188263,3.0200153077322085,-1.3425906044581453,1.5658133370020906,-2.493648529052738,98.93616699257166,49.86774775142879,1.4542019707301184,6,-0.9418220520019567,1.028965950012207,4.704080104827881,2.9025535583496094,-0.9786911010742188,4,-0.037439097148616596,1.0357143764464884,29.93048667907715,-9.740765720669017,28.616628646850586,1.5263151589213044,28.348493576049805,-0.037439097148616596
7630,2010-06-14,30.43994140625,31.06335258483887,30.33268737792969,30.654449462890625,2177864.0,0.005981377807739996,-2.406236662398691,-0.30476231769379447,55.243714513091106,37.47978761770911,-0.9586480161475173,-0.205877651747997,1.950296836874891,0.43386299014834506,24.884478056647197,0.8044013977050817,-1.6327831739100986,0.42935009002685476,-2.1139501452778333,2.972650325331543,-0.8423000276254875,1.701000207679197,-2.624229507446291,81.09758213388476,26.375826010790192,1.2716501176523431,6,-1.025613784790039,0.8479757308959961,3.016510009765625,2.7215633392333984,-0.7440719604492188,0,-0.022682203525769662,1.1061897879326572,30.25895118713379,1.0357143764464884,29.93048667907715,-9.740765720669017,28.616628646850586,-0.022682203525769662
7631,2010-06-15,31.46555519104004,31.51247787475586,30.66785430908203,30.66785430908203,2063295.0,0.033693027562118116,-1.1176448084165223,-3.718745554132878,61.12618835876047,41.35981863799349,-1.8393047594171854,-1.440501320917278,0.9305657654341175,-0.5753883441756322,25.38654905340237,1.0725364685058594,-1.6217394490572836,1.540766811370851,-0.6423781458084363,3.7239117685501384,0.44919433278120735,2.6323392899604947,-3.5199376647949236,98.44447114168648,38.29678133753614,1.0915724785896446,6,-1.826664924621582,-0.17763805389404297,1.932241439819336,1.6959495544433594,-0.603302001953125,1,-0.05219429723429314,-2.406236662398691,30.43994140625,1.1061897879326572,30.25895118713379,1.0357143764464884,29.93048667907715,-0.05219429723429314
7632,2010-06-16,31.103574752807614,31.33819007873535,30.93598937988281,31.03653907775879,1891590.0,-0.011504021970522915,-1.999985773225157,0.08403610496741738,58.72284588771023,44.371506405366716,-1.5053167451981864,-1.2391974455255657,1.2921829936782139,-0.1874246482540194,26.084724844999513,0.5295658111572301,-1.4295095443009487,1.2404571533203104,-0.7134233191560959,3.1943376257967167,0.2635169170821072,2.2173973895585135,-2.943945605651855,82.47132968450782,19.27137040329214,0.9769402362382039,6,-1.4646844863891566,0.18434238433838246,2.259029388427738,2.057929992675785,0.8982486724853551,2,-0.04956899181718821,-1.1176448084165223,31.46555519104004,-2.406236662398691,30.43994140625,1.1061897879326572,30.25895118713379,-0.04956899181718821
7633,2010-06-17,30.80192375183105,31.26445388793945,30.466754913330078,31.17731094360352,2447132.0,-0.009698274342222812,1.9024487572305728,-5.599812211916411,51.23367555467545,46.88742306897172,-1.329852464551312,-1.0566593365480124,1.5966572452061634,0.14428507003986724,26.099530072992305,0.7976989746093714,-1.1443252891086502,0.9800316810607868,-0.8479331065279148,2.8079964686494883,0.06604928726643777,1.8940140748551357,-2.4411236810192882,64.9007184077257,6.0931686782166,0.9139823937943506,6,-1.163033485412594,0.48599338531494496,2.5606803894043004,2.7282648086547887,1.7361698150634801,3,-0.07334065304900672,-1.999985773225157,31.103574752807614,-1.1176448084165223,31.46555519104004,-2.406236662398691,30.43994140625,-0.07334065304900672
7634,2010-06-18,30.58741569519043,30.97620964050293,30.386314392089844,30.88906669616699,2473239.0,-0.006964112318727178,1.4788801256772788,0.8035729710229365,52.76531838716842,49.789572721483374,-0.9434322506071524,-0.8086420955925497,1.8158761564882937,0.39101361752162944,25.534546390791117,0.5898952484130859,-0.9306208875208455,0.7179297447204576,-1.1389441181285989,2.574803607569514,-0.21050718670407065,1.6463666761449858,-2.0375149561420223,21.590978902271203,-33.543306041823655,0.9284369314245279,6,-0.9485254287719727,0.6937971115112305,2.775188446044922,3.100301742553711,1.1797904968261719,4,-0.055445990316534965,1.9024487572305728,30.80192375183105,-1.999985773225157,31.103574752807614,-1.1176448084165223,31.46555519104004,-0.055445990316534965
7635,2010-06-21,31.04994773864746,31.61302947998047,30.875659942626953,31.070056915283203,1821923.0,0.01512164506038216,-3.0,0.06666371591886365,60.07752621924914,53.09118187187476,-1.061517335114992,-1.2358083356070964,1.3445097615714516,-0.034675733059032154,24.383343161885875,1.025613784790039,-0.8016330963161131,1.1177853584289537,-0.8118992165700689,3.0474699334279762,0.15294307092944237,2.082627645928465,-2.322292371456605,54.09840908525511,-2.4425389248101084,0.9648422874995114,6,-0.9954490661621094,-0.2044534683227539,2.3126564025878906,2.6377696990966797,0.6770381927490234,0,-0.05699486734997572,1.4788801256772788,30.58741569519043,1.9024487572305728,30.80192375183105,-1.999985773225157,31.103574752807614,-0.05699486734997572
7636,2010-06-22,29.82323265075684,31.190717697143555,29.749496459960934,31.1370906829834,3985466.0,-0.03950779879618749,1.0283006206111673,65.33624205634052,47.479305817022826,54.53259705440857,0.4429720309451852,0.018239213211710847,2.5522758749426053,1.2252267894393647,23.535575797480607,1.4412212371826207,-0.4934323459297296,-0.12568807601928356,-2.0449269138266395,1.7935507617880724,-1.0853074949229615,0.8339313428843944,-0.8647473545428142,3.9567955063727602,-48.03154842129629,0.9596194189036784,6,0.5731372833251918,0.9552278518676722,3.3818426132202113,3.864484786987301,2.171886444091797,1,-0.004270603607849588,-3.0,31.04994773864746,1.4788801256772788,30.58741569519043,1.9024487572305728,30.80192375183105,-0.004270603607849588
7637,2010-06-23,29.72938537597656,29.997520446777344,29.1126766204834,29.8165283203125,2724307.0,-0.00314678411556768,2.9402816470748117,0.06632599732884557,44.244323311654774,53.711738354407856,0.7948503060774321,0.15654086285958968,2.624612490952547,1.348199489595867,22.260669779474995,0.8848438262939453,-0.06520043957424448,-0.24266195297241566,-2.138296949983072,1.6529730440382409,-1.1904794514777457,0.7051555455329144,1.8836441040039098,24.664868926428547,-21.413223903671117,0.9478174985053285,6,0.6334676742553746,1.0490751266479528,3.3600578308105504,3.9583320617675817,2.4266166687011683,2,0.038105995088139055,1.0283006206111673,29.82323265075684,-3.0,31.04994773864746,1.4788801256772788,30.58741569519043,0.038105995088139055
7638,2010-06-24,29.02553367614746,29.82323265075684,28.95179557800293,29.60872459411621,2266327.0,-0.023675285947817093,-1.3853189934217494,6.692348100157318,51.13123150674737,53.558236617342196,1.5162888295748687,0.8818476983571557,3.2806108316918454,2.071064458785891,21.47459542124212,0.8714370727539098,0.291876173610337,-0.9314311027526863,-2.8532883616992493,0.9904261561938767,-1.892359732225966,0.02949752672059347,2.537488746643067,2.7708236427371955,-46.34817053986441,0.9609286294732806,6,1.2568788528442383,0.9686346054077148,4.063909530639648,4.66218376159668,3.7404727935790945,3,0.10254039709841267,2.9402816470748117,29.72938537597656,1.0283006206111673,29.82323265075684,-3.0,31.04994773864746,0.10254039709841267
7639,2010-06-25,29.58861541748047,29.642242431640625,28.92498207092285,29.166303634643555,3280297.0,0.019399531034143713,1.7088620360532334,-0.7241398482469911,59.981518287901295,54.08465925898777,0.9477905860814566,0.2541900557083778,2.6791219489745615,1.5213654776429024,21.20747488801914,0.7172603607177734,0.6051753136866225,-0.31907968521118235,-2.2247874841687754,1.5866281137464107,-1.2719335846899789,0.6337742142676142,1.869957931518556,24.68830513633967,-29.201866321931597,0.952853899478796,6,0.6803903579711914,0.10055065155029297,3.6566810607910156,4.099102020263672,2.962882995605476,4,0.09968287153009392,-1.3853189934217494,29.02553367614746,2.9402816470748117,29.72938537597656,1.0283006206111673,29.82323265075684,0.09968287153009392
7640,2010-06-28,29.34729385375977,29.72938537597656,28.998720169067386,29.58191108703613,1514913.0,-0.008155892403742926,1.7594878351852288,-0.5555545519007298,56.85372505628559,53.60994111426834,1.1374339451104696,0.46052041635807583,2.8942158048497824,1.7768360200931745,20.95787165072261,0.7306652069091726,0.6218294339251216,-0.5231975555419872,-2.442808928170006,1.3964138170860316,-1.4830032418559966,0.4366081307720222,1.9592640185546841,18.639058235639915,-38.051395799267915,0.9598056863140096,6,0.921711921691891,0.34187221527099254,3.470664024353024,4.068938255310055,3.740474700927731,0,0.08245776766728397,1.7088620360532334,29.58861541748047,-1.3853189934217494,29.02553367614746,2.9402816470748117,29.72938537597656,0.08245776766728397
7641,2010-06-29,28.09376716613769,28.83113670349121,27.859149932861328,28.737289428710934,2756977.0,-0.04271353583292947,1.3387081599919028,2.7428601624298636,46.83954824666578,52.28957470970784,2.0812386039516895,1.7059537477720106,4.107056276015886,3.0520297199473134,20.695442541794993,1.488143920898441,0.5707838676085046,-1.7160589218139677,-3.7817697555297656,0.3496519119018302,-2.7489143386718666,-0.6832035049560687,3.0698961580932647,10.97177648819648,-47.37846544611703,1.0328554168578994,6,1.6423225402832067,1.59539890289307,4.321989059448246,4.920263290405277,4.786195755004886,1,0.12932472686105356,1.7594878351852288,29.34729385375977,1.7088620360532334,29.58861541748047,-1.3853189934217494,29.02553367614746,0.12932472686105356
7642,2010-06-30,28.01332664489746,28.630035400390625,27.91947937011719,28.09376716613769,2453995.0,-0.0028632871043791086,-4.299985773225324,0.1250003704900194,36.38095243256895,50.6392721405849,1.8743352881836977,1.695399829260829,4.134231908187829,3.167482712174298,20.3014743014498,0.710556030273434,0.4653381891200574,-1.6835478782653794,-3.885333246880119,0.5182374903493603,-2.784440562572751,-0.5826551939580078,2.8859756080239265,7.849807476608273,-44.266954493015106,1.10089268430737,6,1.7227630615234375,1.6758394241333008,4.402429580688477,5.000703811645508,4.960481643676758,2,0.14213922182199834,1.3387081599919028,28.09376716613769,1.7594878351852288,29.34729385375977,1.7088620360532334,29.58861541748047,0.14213922182199834
7643,2010-07-01,27.691564559936523,28.14739227294922,27.14859390258789,27.97980880737305,2732064.0,-0.011486036236954544,2.204300483100656,3.5833214776878775,31.744514064068127,48.30362721579598,1.909275064139642,1.8751998154527172,4.384061406304525,3.5274511481690425,20.54867534840214,0.9987983703613281,0.17941742024857632,-1.854149246215819,-4.173653586437457,0.46535509400581887,-3.0139014163266395,-0.6943970761049982,2.96452550738006,21.038920150944765,-24.11635412487173,1.1597521701108189,7,1.6892471313476562,1.6892471313476562,4.452705383300781,5.0543317794799805,5.161584854125977,3,0.16122012445624834,-4.299985773225324,28.01332664489746,1.3387081599919028,28.09376716613769,1.7594878351852288,29.34729385375977,0.16122012445624834
7644,2010-07-02,27.55749893188477,27.95299530029297,27.376506805419922,27.77200508117676,1671998.0,-0.0048413887110487774,1.0000066171483646,0.7441818915717568,29.366608976603047,44.89130307772419,1.752659315922788,2.009891884654511,4.413763623391837,3.6885210510750888,20.040469580462137,0.5764884948730469,-0.08236080996078954,-1.9231924057006786,-4.391982665442292,0.5455978540409347,-3.1575875355714835,-0.6887972758298737,2.7478415189589462,15.844171585082467,-23.741640637782726,1.234395129870806,7,1.6121568679809535,1.8233127593994105,4.368911743164059,5.188397407531735,5.59059906005859,4,0.18900508898561186,2.204300483100656,27.691564559936523,-4.299985773225324,28.01332664489746,1.3387081599919028,28.09376716613769,0.18900508898561186
7645,2010-07-06,27.926183700561523,28.47585868835449,27.63793754577637,27.999919891357425,2656729.0,0.01337874563972763,-1.5773128741856346,0.34374861065418727,22.033904435572083,42.064036257563,0.9993639172741702,1.7120927672238082,3.857487402824347,3.3489374772594154,19.02599721207069,0.9183597564697195,-0.23887139908729793,-1.5437823295593276,-4.038808318596601,0.9512436594779459,-2.7912953240779643,-0.29626933504069086,2.06348209545661,46.21515705610353,13.49316339729139,1.2475129945186365,7,0.6468734741210938,1.4546279907226562,3.966710090637207,4.8197126388549805,3.485744476318363,1,0.16562645158104505,1.0000066171483646,27.55749893188477,2.204300483100656,27.691564559936523,-4.299985773225324,28.01332664489746,0.16562645158104505
7646,2010-07-07,28.90487289428711,28.95179557800293,27.83233642578125,27.93288612365723,2338381.0,0.035045576016385915,1.1006293810162078,-13.181949869369967,34.169877542254056,40.944653394296246,-0.13778357949361109,0.8192254240183843,2.7114614625018163,2.3968803237796905,17.63807227826687,1.1194591522216797,-0.38987796467074176,-0.592912101745604,-3.047366126060215,1.8615419225690069,-1.8201391139029077,0.6343149104116996,0.8006857123879989,97.39781277071961,68.03712862343437,1.2272270121573048,7,-0.4189596176147461,0.4759387969970703,2.988020896911621,3.8410234451293945,2.3394718170166016,2,0.14471247376518015,-1.5773128741856346,27.926183700561523,1.0000066171483646,27.55749893188477,2.204300483100656,27.691564559936523,0.14471247376518015
7647,2010-07-08,29.21993064880371,29.387514114379886,28.750694274902344,29.21322631835937,1567871.0,0.010899814563061883,2.7254950094565906,0.006897553183769018,38.63197771954256,39.555847417940164,-0.5953104944064762,0.5814966119082214,2.269688994743909,2.1122695697354885,16.822038913209227,0.6368198394775426,-0.6654307305024076,-0.30801944732666087,-2.7315099491613637,2.115471054508042,-1.5197646982440105,0.9037258035906888,0.22993148746267522,92.5149871490041,64.85533162383464,1.2117452509173514,7,-0.7809410095214844,0.16088104248046875,2.049551010131836,3.525965690612793,1.8903465270996094,3,0.1252580752613357,1.1006293810162078,28.90487289428711,-1.5773128741856346,27.926183700561523,1.0000066171483646,27.55749893188477,0.1252580752613357
7648,2010-07-09,29.60872459411621,29.702571868896484,29.079160690307614,29.24674415588379,1484182.0,0.013305779195215806,1.2682901439338339,53.99203413937395,43.139089098404654,37.68446639688498,-0.9975859225384731,0.1764054896637468,1.749602546461169,1.746538417224027,16.25342715475267,0.6234111785888707,-0.7199892703328601,0.09686260223388743,-2.3196384257312133,2.513363630198988,-1.1113879117486647,1.3051131162164396,-2.4601306915283203,95.96540628833449,64.74817457604155,1.2082505139825506,7,-1.1697349548339844,-0.22791290283203125,1.2283902168273926,3.137171745300293,1.4881458282470703,4,0.11365176111390873,2.7254950094565906,29.21993064880371,1.1006293810162078,28.90487289428711,-1.5773128741856346,27.926183700561523,0.11365176111390873
7649,2010-07-12,29.12608337402344,29.514877319335934,28.851245880126953,29.427734375,1614117.0,-0.016300642013762356,1.7887371357122515,-0.8333350897345277,36.55106629165814,35.42861542303749,-0.6564917807463075,0.6006174300925942,2.075131656742389,2.241107358344383,15.996682190191846,0.7574787139892578,-0.7532047675430569,-0.3291352272033663,-2.7249223273342587,2.066651872927526,-1.5270287772688107,0.8687583228620781,-1.9264099121093778,72.0779370749856,41.947545656186044,1.197893550065446,7,-0.7005004882812536,0.25472831726073863,1.7110314369201625,3.619812965393063,2.708154678344723,0,0.12796317280898473,1.2682901439338339,29.60872459411621,2.7254950094565906,29.21993064880371,1.1006293810162078,28.90487289428711,0.12796317280898473
7650,2010-07-13,29.749496459960934,30.02433204650879,29.57520866394043,29.63553810119629,1864141.0,0.02140394497715037,-2.828562602128334,-0.37778213364357605,49.43705759606012,35.71722757297019,-1.3598559873117182,-0.08134482502999774,1.3122256566072927,1.6227719008095,16.166244038868506,0.898248672485348,-0.7943918165351356,0.328800106048579,-2.026803065459738,2.6844032775568962,-0.8490014797055814,1.5066016918027394,-2.4997650299072234,87.4618551264881,51.78914129144394,1.1778015857541588,7,-1.163033485412594,-0.36868476867675426,1.0876183509826696,2.99639987945557,2.104852676391605,1,0.11424064056198446,1.7887371357122515,29.12608337402344,1.2682901439338339,29.60872459411621,2.7254950094565906,29.21993064880371,0.11424064056198446
7651,2010-07-14,29.82323265075684,30.104772567749023,29.44114112854004,29.642242431640625,1535947.0,0.0024785693732714,-1.2758559790162904,1.5882136341574442,50.71868835103511,37.31030934168866,-1.2990805365363194,-0.2997991361723997,1.0712611742774314,1.5477434957698755,16.720947319636835,0.6636314392089844,-0.9611965366802373,0.4846524238586447,-1.677356465206163,2.6466613129234524,-0.5963520206737591,1.5656568683910486,-2.4625171960449244,79.2080030763729,40.40199236725216,1.081004444532403,7,-1.1965494155883825,-0.4424209594726598,0.9200348854064906,2.828816413879391,1.320560455322262,2,0.053270399782859634,-2.828562602128334,29.749496459960934,1.7887371357122515,29.12608337402344,1.2682901439338339,29.60872459411621,0.053270399782859634
7652,2010-07-15,29.56180191040039,29.863452911376953,28.99201583862305,29.762901306152344,2171897.0,-0.008766009487231607,3.333323848816789,-1.1111064273745448,54.40528586044866,39.828172874619824,-0.8883151558565494,-0.16843209141846316,1.1911771959816946,1.8069908989498487,17.434209955127862,0.8714370727539027,-1.0979148924316888,0.3003103256225579,-1.7006689420831655,2.3012895933282813,-0.7001793082303038,1.3007999594754196,-2.0364430289062483,56.684555445832295,12.770086587059339,1.0004896338528624,7,-0.821162223815918,-0.18099021911621094,1.0138821601867676,2.922663688659668,1.3942985534668004,3,0.05691611106802563,-1.2758559790162904,29.82323265075684,-2.828562602128334,29.749496459960934,1.7887371357122515,29.12608337402344,0.05691611106802563
7653,2010-07-16,28.54289054870605,29.340591430664066,28.46915435791016,29.15959930419922,2130425.0,-0.03446716018132401,-1.2807081474899813,3.0666862681867504,42.008185669335425,41.23279250714564,0.2950880430653662,0.7089066626939591,2.0607315668451314,2.8293314593745684,18.012935381946026,1.0926475524902308,-1.0732079526952631,-0.6056493759155295,-2.4922729418942104,1.2809741900631515,-1.54896115890487,0.337662407073811,-0.8627668460366174,4.508154186126089,-40.109998267239774,0.9433117829893399,7,0.3284645080566442,0.8379211425781286,1.8752646446228063,3.9415750503540075,1.8769397735595739,4,0.08994837515899934,3.333323848816789,29.56180191040039,-1.2758559790162904,29.82323265075684,-2.828562602128334,29.749496459960934,0.08994837515899934
7654,2010-07-19,28.89146614074707,28.96520233154297,28.30827331542969,28.75739860534668,1088858.0,0.012212343786492275,3.666684732534797,-0.21739197669275823,46.57258417272045,43.9593124779399,0.17392513152576683,0.23901461515900735,1.6255752991202534,2.488815641561388,18.611361556833824,0.6569290161132777,-0.9404834726087472,-0.17227630615234446,-1.9349785666644514,1.5904259543597625,-1.053627436408398,0.709074824103709,-1.0658635061728603,32.462736879208855,-14.803719859202182,0.8813511302560538,7,0.0770883560180664,0.4893455505371094,1.4110569953918457,3.5929994583129883,0.9116554260253906,0,0.07633410747908775,-1.2807081474899813,28.54289054870605,3.333323848816789,29.56180191040039,-1.2758559790162904,29.82323265075684,0.07633410747908775
7655,2010-07-20,29.28026008605957,29.300371170043945,28.38201141357422,28.388713836669922,1785971.0,0.01345705141506004,-1.0296340011170713,6.6499786598378146,60.25491558863757,46.85765003864918,-0.0028985709439020013,-0.304784151263199,1.1682766076581608,2.1113874018185648,19.640542829918616,0.9183597564697266,-0.7200341011079239,0.3050020217895515,-1.1961621011484809,1.8061661447275839,-0.44558003967946647,1.0555840832585694,-1.3179072554948732,54.1044906851487,2.154179698207045,0.7505820614690165,7,-0.07373714447021484,0.10055160522460938,1.0222630500793457,3.2042055130004883,0.37538909912109375,1,0.08722524864198711,3.666684732534797,28.89146614074707,-1.2807081474899813,28.54289054870605,3.333323848816789,29.56180191040039,0.08722524864198711
7656,2010-07-21,29.69586944580078,30.07125663757324,29.387514114379886,29.54169273376465,2772492.0,0.014194182651372067,-1.956507395845805,0.17293181609106878,63.74589440242538,49.648085225636166,-0.32911544925669034,-0.7698975236004486,0.6246937615444637,1.7027187000150867,19.687015449588756,0.7909965515136683,-0.439754394920449,0.7269795417785652,-0.7600524002241578,2.214011483781288,-0.0165364292227963,1.4704955127799266,-1.6049714310050263,78.70727493235513,20.30368292084654,0.7435159710013615,7,-0.4893465042114258,-0.31505775451660156,0.6552529335021973,2.7885961532592773,0.0335159301757777,2,0.07268619275456123,-1.0296340011170713,29.28026008605957,3.666684732534797,28.89146614074707,-1.2807081474899813,28.54289054870605,0.07268619275456123
7657,2010-07-22,30.862253189086914,30.882362365722656,30.0511474609375,30.16510391235352,3321172.0,0.03927764248206134,1.25454677141076,4.5217547288854565,72.76228148344514,52.939551046196215,-1.383529428514752,-1.9468753297711636,-0.6485917776322907,0.5447768819265448,19.304528759796494,1.186492919921875,-0.09351352857127182,1.8367198944091783,0.15425267875507842,3.519187110063278,0.9954862865821283,2.677953502236228,-2.650522701113964,99.21878473343983,34.5980213843001,0.8412336078270498,7,-1.2669353485107422,-1.4814414978027344,-0.3988494873046875,1.6222124099731445,-0.4625320434570277,3,0.00912246799568539,-1.956507395845805,29.69586944580078,-1.0296340011170713,29.28026008605957,3.666684732534797,28.89146614074707,0.00912246799568539
7658,2010-07-23,32.00182342529297,32.678863525390625,31.37841033935547,32.672157287597656,5181434.0,0.03692440176756162,2.8039053782637806,-0.9615356203848402,77.88056556923539,57.5317176325937,-2.4003636182564634,-3.006164327755524,-1.9121193070683056,-0.5838134831712765,19.265822541015314,1.816610336303711,0.14705164310036167,2.8274756431579604,0.6821652824006428,4.972786003915278,1.7548204627792998,3.900130823536621,-3.576442387100041,84.50918371265679,13.151812068986644,1.0726551803786595,7,-1.5082550048828125,-2.088094711303711,-1.5384197235107422,0.48264217376708984,-2.1919975280761683,4,-0.032676980543529854,1.25454677141076,30.862253189086914,-1.956507395845805,29.69586944580078,-1.0296340011170713,29.28026008605957,-0.032676980543529854
7659,2010-07-26,32.53809356689453,32.678863525390625,31.80742645263672,32.182815551757805,2390892.0,0.016757487049244624,1.7368484107872384,-0.5300015934078547,78.33607674136094,60.74271975984933,-2.6839921839265983,-3.4890212021174314,-2.548141157634042,-1.103412136641964,19.20848097622676,0.8714370727539062,0.3576354838110376,3.2162718772888184,0.5977391203117506,5.834804634265886,1.9070054988002845,4.525538255777352,-3.6873642799818356,96.72388169681302,21.26970041723594,1.3092663784885343,7,-2.044525146484375,-2.6243648529052734,-2.0746898651123047,-0.053627967834472656,-2.533870697021481,0,-0.06510102505772208,2.8039053782637806,32.00182342529297,1.25454677141076,30.862253189086914,-1.956507395845805,29.69586944580078,-0.06510102505772208
7660,2010-07-27,31.7672061920166,32.739192962646484,31.706876754760746,32.739192962646484,3593573.0,-0.02369184209557562,1.124136334112367,-2.735848347542196,68.04732873890325,62.66812424739024,-1.7844473687658358,-2.6641362167438416,-1.8592783983628145,-0.3217721858507403,19.19703665702154,1.0323162078857386,0.4981385058786998,2.3243888854980455,-0.5135439535207524,5.162321724516843,0.9054224659886465,3.7433553050074444,-2.533663481256113,71.00000284536301,-1.6091213182513684,1.418966419509399,7,-1.2434730529785156,-1.823312759399414,-1.307154655456543,0.717259407043457,0.18769454956054688,1,-0.06182742710744682,1.7368484107872384,32.53809356689453,2.8039053782637806,32.00182342529297,1.25454677141076,30.862253189086914,-0.06182742710744682
7661,2010-07-28,31.726985931396484,32.09566879272461,31.552698135375977,31.80742645263672,1653500.0,-0.001266093731283946,-1.5312366623986342,0.08275886428794292,66.37477205336224,63.99806715771397,-1.6156874144052402,-2.4641041032305004,-1.9034573583650847,-0.28109226298266776,18.43067464256277,0.5429706573486328,0.748144728440014,2.1025076866149917,-0.8352080170895917,5.040223390319575,0.6336498347627,3.5713655384672833,-2.072765190409676,62.34412584881963,-7.4270182693074815,1.4688578518522912,7,-1.2032527923583984,-1.7830924987792969,-1.276989459991455,0.7574796676635742,0.7574806213378835,2,-0.06528627556032862,1.124136334112367,31.7672061920166,1.7368484107872384,32.53809356689453,2.8039053782637806,32.00182342529297,-0.06528627556032862
7662,2010-07-29,31.995119094848636,32.25654983520508,31.57280921936035,32.00182342529297,2516799.0,0.008451264927337832,1.6493505533691777,0.08334518897894763,65.83628839213748,66.6456341269142,-1.6789111718499328,-2.5493423994903317,-2.2273852328828845,-0.5434557176286248,17.664912673294648,0.6837406158447266,0.8592211374566645,2.1715512275695836,-0.8450596067238259,5.18816206186299,0.6632458104228789,3.6798566447162884,-1.9707016872626681,45.32015216373607,-20.264421754278956,1.5083054171467034,7,-1.4713859558105504,-2.051225662231449,-1.4077038764953649,0.48934650421142223,0.9920978546142543,3,-0.07081498000227393,-1.5312366623986342,31.726985931396484,1.124136334112367,31.7672061920166,1.7368484107872384,32.53809356689453,-0.07081498000227393
7663,2010-07-30,32.15600204467773,32.26325225830078,31.36500358581543,31.49236869812012,2333607.0,0.005028359149161332,1.045812834631132,-98.98577524898401,71.00370901794315,69.36020355416116,-1.4230219192181686,-2.4860741696941275,-2.420436936679753,-0.6959693649434691,16.34344021618472,0.8982486724853516,0.9700739835054613,2.1092123031616126,-0.9038459572532318,5.122270563576453,0.6026831729541904,3.6157414333690348,-1.8058115704844973,57.56109545005924,-6.9045998939079425,1.5065291302074209,7,-1.5953998565673757,-2.2121086120605398,-1.5853452682495046,0.3284635543823313,0.44242095947266336,4,-0.054617514223554764,1.6493505533691777,31.995119094848636,-1.5312366623986342,31.726985931396484,1.124136334112367,31.7672061920166,-0.054617514223554764
7664,2010-08-02,32.766006469726555,33.07435989379883,32.36380386352539,32.833038330078125,2421026.0,0.018970157552586464,1.585367884852943,-0.10100737206663397,70.949704389699,70.54851342094577,-1.5931627440809528,-2.8310104539317713,-2.9920027055851897,-1.2919387474575146,15.163190657969604,0.9183578491211009,1.1023899607281429,2.4587913513183537,-0.5487120274987731,5.466294730135484,0.9550396619097903,3.962543040726917,-2.1291356969189366,81.96084557490236,19.561141188003077,1.503751689408565,8,-1.5350694656372,-2.654529571533196,-2.627716064453118,-0.2815408706664968,-0.12065887451171164,0,-0.09022096041032812,1.045812834631132,32.15600204467773,1.6493505533691777,31.995119094848636,-1.5312366623986342,31.726985931396484,-0.09022096041032812
7665,2010-08-03,32.551498413085945,32.866554260253906,32.343692779541016,32.578311920166016,1717945.0,-0.006546664661096324,-1.3636175514532802,0.40001138174353473,68.58445746756618,71.08613153929475,-0.9675827664578662,-2.3739310953130754,-2.745942543693385,-1.065356786153707,14.47928556741543,0.5228614807128906,1.4286810405382226,2.0130175590515194,-0.9343071443321591,4.960342262435194,0.5393552073596837,3.4866799107433586,-1.5733791633395562,69.41179096067303,8.760732736571086,1.4736623516918381,8,-0.9887447357177805,-2.4400215148925852,-2.5724124908447337,-0.06703281402588601,0.24802398681639914,1,-0.07825371080886623,1.585367884852943,32.766006469726555,1.045812834631132,32.15600204467773,1.6493505533691777,31.995119094848636,-0.07825371080886623
7666,2010-08-04,33.0877685546875,33.12128448486328,32.46435546875,32.63193893432617,1556235.0,0.016474514776437132,1.5128223835406558,-17.000000000004505,73.1513922229481,71.1293660659062,-1.0863555331573522,-2.7202291876682523,-3.233837864729111,-1.586526129342971,14.316104821438696,0.6569290161132812,1.7380785510894157,2.340142917633056,-0.7109068005474839,5.391192635813596,0.8146180585427842,3.8656677767233276,-1.816175614773769,98.0916532091221,35.412952895347374,1.5255248590902708,8,-0.8446245193481445,-2.952829360961914,-3.108682632446289,-0.6033029556274414,-0.1072540283203054,2,-0.03423826575787203,-1.3636175514532802,32.551498413085945,1.585367884852943,32.766006469726555,1.045812834631132,32.15600204467773,-0.03423826575787203
7667,2010-08-05,32.87996292114258,33.18161392211914,32.705677032470696,32.83974456787109,1449572.0,-0.00628043662725275,-2.0869570596166445,0.08823110977213613,81.87188815015442,71.57284635267497,-0.6283125298103229,-2.3443605909126646,-2.9719433187478437,-1.3626411434839198,14.592073851201043,0.4759368896484446,1.941717905347545,1.9493356704711928,-1.1544994554607584,5.053170796403148,0.3974181075052172,3.5012532334371684,-1.3124193340369175,83.39484285934775,12.806156145233402,1.5519175629659767,8,-0.606654167175293,-2.7148590087890625,-3.167335033416748,-0.39549732208251953,0.6234130859375,3,-0.012028491922474016,1.5128223835406558,33.0877685546875,-1.3636175514532802,32.551498413085945,1.585367884852943,32.766006469726555,-0.012028491922474016
7668,2010-08-06,32.97380828857422,32.97380828857422,32.18951797485352,32.511276245117195,1733460.0,0.0028541810602620288,2.3912907216494537,11.500521673145851,81.16679612040696,71.88737072812452,-0.6367426300087473,-2.2906173301473345,-3.011439043298303,-1.4409825869185404,14.966346367963117,0.784290313720696,2.1117824792345488,1.8749268531799324,-1.2913921794975778,5.041245885857439,0.2917673368411755,3.4580863695186856,-1.1157320411661331,79.05387738780016,3.492045917987042,1.583159516338754,8,-0.7004995346069336,-2.808704376220703,-3.2611804008483887,-0.48934268951416016,0.8111076354980469,4,0.0004066458072213841,-2.0869570596166445,32.87996292114258,1.5128223835406558,33.0877685546875,-1.3636175514532802,32.551498413085945,0.0004066458072213841
7669,2010-08-09,32.8531494140625,33.101173400878906,32.571609497070305,33.0877685546875,1689601.0,-0.0036592338214548326,3.0513045000876047,-0.5072494845360903,78.44181691359375,73.0423138586457,-0.5215386216101408,-1.9778234470238552,-2.876907042933066,-1.3114649271411096,15.222700281814273,0.5295639038086009,2.117479683879562,1.567914676666259,-1.5478334354417242,4.683662788774242,0.010040620612265627,3.1257887327202525,-0.7568363852064266,66.89186071549393,-10.913911319358036,1.557874056053992,8,-0.5798406600952148,-2.5740890502929688,-3.4723377227783203,-0.6770381927490234,0.797698974609375,0,-0.00775348526564934,2.3912907216494537,32.97380828857422,-2.0869570596166445,32.87996292114258,1.5128223835406558,33.0877685546875,-0.00775348526564934
7670,2010-08-10,33.14809799194336,33.322383880615234,32.645347595214844,33.067657470703125,3177214.0,0.00897778700493812,2.156255835252483,-0.34285574921956297,78.01956642758212,74.33617990022567,-0.6705207810990714,-2.11346065924133,-3.138709783341369,-1.5974622130482707,16.05597979518127,0.6770362854003906,1.970958329481114,1.6929331779479995,-1.440811941358696,4.826678297254695,0.12606061829465176,3.259805737601347,-0.9585800170898366,84.61548822455828,6.637737262719924,1.5668725596533482,8,-0.8044042587280273,-2.6679372787475586,-3.872864246368408,-0.9719867706298828,0.2614288330078125,1,-0.015166794693641572,3.0513045000876047,32.8531494140625,2.3912907216494537,32.97380828857422,-2.0869570596166445,32.87996292114258,-0.015166794693641572
7671,2010-08-11,31.411928176879886,32.40402603149414,31.32478332519531,32.316879272460945,2153548.0,-0.05237615188314726,-1.0000035346117695,-11.249940721771752,54.08366042708766,73.03033234855349,1.1356879656663459,-0.2657946054144702,-1.363601168147813,0.1436478896154192,16.302484378788673,1.8233146667480504,1.7247463446343119,-0.12267141342162802,-3.161340508976746,2.91599768213349,-1.6420059611991853,1.3966631343559328,1.910455703735348,4.362476344338935,-67.99844655706202,1.5193345477775597,8,0.9116554260253871,-0.8345680236816442,-2.434993743896488,0.7641830444335902,2.5003528594970597,2,0.044174118035955834,2.156255835252483,33.14809799194336,3.0513045000876047,32.8531494140625,2.3912907216494537,32.97380828857422,0.044174118035955834
7672,2010-08-12,31.24434471130371,31.411928176879886,30.83543968200684,30.882362365722656,1577866.0,-0.005335026383369912,-1.5294139799569404,-0.40000210768144345,43.4225950819308,69.965764133441,1.3249020773442055,0.036157641238048654,-1.1893421638803972,0.31642469506994075,16.18253160892304,0.5764884948730469,1.6328476021189573,-0.37438201904296875,-3.2730184167289877,2.5242543786430502,-1.8237002178859782,1.0749361798000407,2.0780391693115234,16.44206691592357,-52.13571082403265,1.44931819884301,8,0.8345670700073242,-0.42901611328125,-2.3109822273254395,0.9317665100097656,3.5058536529540945,3,0.05556749008838602,-1.0000035346117695,31.411928176879886,2.156255835252483,33.14809799194336,3.0513045000876047,32.8531494140625,0.05556749008838602
7673,2010-08-13,31.11027717590332,31.36500358581543,31.03653907775879,31.076759338378906,805268.0,-0.004290937660532457,-4.764640902472091,0.0925952271805167,36.67083440316309,66.15700080160369,1.4472252179108693,0.3925558698107672,-1.064282063100734,0.4446834823101753,15.650639517559274,0.3284645080566406,1.5610533335211088,-0.6368188858032227,-3.1657304726493365,1.8920927010428912,-1.9012746792262831,0.6276369076198343,2.112628936767578,11.051212731281629,-51.73698111670965,1.2644557934230578,8,0.9686346054077148,-0.2949485778808594,-2.200376510620117,0.603302001953125,3.3315677642822337,4,0.07692309578747025,-1.5294139799569404,31.24434471130371,-1.0000035346117695,31.411928176879886,2.156255835252483,33.14809799194336,0.07692309578747025
7674,2010-08-16,31.09687042236328,31.27115631103516,30.533788681030273,30.81532859802246,1092587.0,-0.0004309429152378197,1.3404275928453873,8.399760996984009,42.71137286229729,63.28221362324046,1.3398671702449718,0.6109829090226313,-1.0003638873403133,0.46263380935909737,15.133765971689527,0.7373676300048864,1.4738863476679356,-0.7604958534240716,-2.9322330358955284,1.4112413290473853,-1.8463644446597982,0.32537273781165865,2.0305370330810533,20.192308349982593,-39.84046401670446,1.085868591235729,8,0.8312158584594727,-0.2815418243408203,-2.186969757080078,0.49939918518066406,2.848926544189446,0,0.08644102976278534,-4.764640902472091,31.11027717590332,-1.5294139799569404,31.24434471130371,-1.0000035346117695,31.411928176879886,0.08644102976278534
7675,2010-08-17,31.834238052368164,32.176109313964844,31.33148765563965,31.478961944580078,1693778.0,0.023711956219060637,-1.5979378419207697,1.2618945999227689,51.01264313707412,60.82235261369891,0.5476474673683356,0.0788036852322449,-1.6544874613088467,-0.26350161918038495,14.793118073947465,1.0792388916015625,1.348520545949441,-0.15082712173461843,-1.953516328107817,1.65186208463858,-1.052171724921216,0.7505174814519826,1.1375522766113235,69.53392151083634,9.388959613535775,0.9013446031865997,8,0.09384822845458984,-1.0189094543457031,-2.9310407638549805,-0.3083534240722656,1.454629898071282,1,0.05706467148091754,1.3404275928453873,31.09687042236328,-4.764640902472091,31.11027717590332,-1.5294139799569404,31.24434471130371,0.05706467148091754
7676,2010-08-18,31.85434913635254,32.04874801635742,31.425334930419922,31.834238052368164,1032915.0,0.0006317438460845537,2.0491543291073113,0.05660691373136412,48.60558371107744,57.12609656491259,0.3734485060618411,0.241050540086988,-1.5961036447267247,-0.270972138019804,15.230881184894226,0.6234130859375,1.1709847120648398,-0.23864002227783487,-1.6881217918479194,1.2108417472922497,-0.9633809070628772,0.4861008625072074,0.9711610937499984,80.40819976563472,17.628409862963352,0.7247408847850416,8,0.07373714447021484,-1.0390205383300781,-2.8707118034362793,-0.3284645080566406,2.8757381439209055,2,0.04882151827813819,-1.5979378419207697,31.834238052368164,1.3404275928453873,31.09687042236328,-4.764640902472091,31.11027717590332,0.04882151827813819
7677,2010-08-19,31.1437931060791,31.79401969909668,30.862253189086914,31.653249740600586,1211333.0,-0.022306405547069974,1.3559306503339683,-25.332132018209407,40.95806616168004,52.65845990283181,0.9072351451280838,1.0264045984676073,-0.8223351594870785,0.442120026099559,15.867031023405259,0.992095947265625,0.9990887454365271,-0.9632730484008789,-2.3671801179531045,0.44063402115134664,-1.6652265831769881,-0.26131951362476613,1.544213831079098,37.14283391537532,-25.21078025192469,0.7019535347761127,8,0.7842931747436523,-0.3284645080566406,-2.140045642852783,0.3820915222167969,3.029916763305671,3,0.08889372983143318,2.0491543291073113,31.85434913635254,-1.5979378419207697,31.834238052368164,1.3404275928453873,31.09687042236328,0.08889372983143318
7678,2010-08-20,30.95610046386719,31.056650161743164,30.520381927490234,30.848846435546875,1150319.0,-0.006026646836902905,2.478270013484592,-0.21052631578948067,32.512957091773316,47.55525325596287,0.8701192795494741,1.192897908291993,-0.6146638149021193,0.6261455333221839,15.328596001758726,0.6234111785888672,0.7172346169625143,-1.0986795425415004,-2.5940059950543706,0.3966469099713663,-1.8463427687979355,-0.35101631628506524,1.6026533779233354,26.315837977693462,-32.17136371987429,0.7476632262564341,8,0.9652824401855433,-0.14077186584473012,-1.8953747749328649,0.5697841644287074,3.539371490478505,4,0.12256381920000514,1.3559306503339683,31.1437931060791,2.0491543291073113,31.85434913635254,-1.5979378419207697,31.834238052368164,0.12256381920000514
7679,2010-08-23,30.419830322265625,31.23093605041504,30.339391708374023,31.17060661315918,2743402.0,-0.017323568975605164,1.0461518594476047,-6.99998221653128,30.609754320267015,42.28749635515008,1.1453724160695877,1.646766889106864,-0.0748235721572783,1.1595531616280503,14.818672389907512,0.8915443420410156,0.3656307819485569,-1.529036521911621,-3.1729165413060656,0.11484349748282696,-2.3509765316088433,-0.7070965122143988,1.9758537663808795,4.379476390205707,-50.54778824803971,0.821940009697224,8,0.951878547668457,0.39549827575683594,-1.2937469482421875,0.7909965515136719,4.357181549072266,0,0.13221686562058288,2.478270013484592,30.95610046386719,1.3559306503339683,31.1437931060791,2.0491543291073113,31.85434913635254,0.13221686562058288
7680,2010-08-24,29.80312156677246,30.00422286987305,29.58191108703613,29.91707992553711,1939924.0,-0.020273247712422893,1.930235635872743,0.15178737014859395,20.552862377759652,38.56185212744697,1.3831509538303486,2.2227482629760615,0.5325279342072236,1.7671083511243921,14.608466391200936,0.8379192352294957,-0.018281405206085566,-2.0475410461425767,-3.951247292471791,-0.14383479981336222,-2.9993941693071804,-1.0956879229779695,2.386933283846794,8.967373445199472,-38.82687780854518,0.9518531231646065,8,1.0758886337280273,1.0490760803222656,-0.6284384727478027,1.1764411926269567,5.195100784301758,1,0.1390013925386575,1.0461518594476047,30.419830322265625,2.478270013484592,30.95610046386719,1.3559306503339683,31.1437931060791,0.1390013925386575
7681,2010-08-25,29.655649185180664,29.80312156677246,28.97860908508301,29.494768142700195,1936940.0,-0.0049482193085510495,2.617664780905819,-1.411752891358562,20.77763176409536,36.045745092131924,1.4028172312718574,2.3263583642259107,0.6356728422328644,1.8985898486716977,14.706736675542276,0.8245124816894496,-0.3937741739404679,-2.0914465904235833,-4.233886381338699,0.050993200491532775,-3.1626664858811395,-1.020226694966027,2.221428413808617,24.04765034015624,-18.448441924685383,1.0712198954575574,8,0.9217100143432617,1.494847297668457,-0.3619818687438965,1.3239135742187536,5.550378799438477,2,0.12251354683121729,1.930235635872743,29.80312156677246,1.0461518594476047,30.419830322265625,2.478270013484592,30.95610046386719,0.12251354683121729
7682,2010-08-26,29.72938537597656,30.32598304748535,29.60202217102051,29.95730018615723,1840421.0,0.002486412970947205,-1.9999960481025258,-1.416666666666711,20.48780657071073,34.2476308885261,1.2198668037917564,2.186266867540102,0.529221559177607,1.8080588958871324,14.48161002427103,0.7239608764648402,-0.8134301221705584,-1.9044237136840856,-4.223937793907883,0.4150903665397152,-3.064180753795984,-0.744666673572187,1.741906631065845,33.333361561156444,-4.3509394368355245,1.1597570401119,8,0.8479738235473668,1.4211111068725621,-0.43571805953979137,1.2501773834228587,5.2085075378418,3,0.1682073760037368,2.617664780905819,29.655649185180664,1.930235635872743,29.80312156677246,1.0461518594476047,30.419830322265625,0.1682073760037368
7683,2010-08-27,30.399721145629886,30.466754913330078,29.24003982543945,29.762901306152344,2516948.0,0.022547918874737505,2.1826052102225164,-2.7941134627132254,29.711750753690254,32.80322843201421,0.48962868728810705,1.4520562992933925,-0.15698985568878143,1.1279738633043728,14.569078728821703,1.2267150878906286,-0.9286810807079071,-1.1462738990783663,-3.5150067555899334,1.2224589574332043,-2.330640327334148,0.03809252917741901,0.722595252338202,63.09528245324636,27.903221437766504,1.1843664282557853,8,0.17763805389403942,0.7507753372192347,-0.9116563796997106,0.5798416137695312,6.012910842895504,4,0.1241455046799802,-1.9999960481025258,29.72938537597656,2.617664780905819,29.655649185180664,1.930235635872743,29.80312156677246,0.1241455046799802
7684,2010-08-30,29.8098258972168,30.466754913330078,29.8098258972168,30.25895118713379,2004667.0,-0.0194046269565169,-1.9253708524616924,-0.7052627165093637,23.678635043218904,29.766116421585856,0.9809105079829408,1.9068939174688389,0.41676308557777375,1.7067313060749036,14.05203107597024,0.6569290161132777,-0.9725919488318375,-1.588360118865964,-4.004997980980232,0.8282777432483037,-2.796679049923096,-0.38004118780882834,1.0123714769473757,55.855870866694914,25.80368776605678,1.2083189310571347,8,0.7038526535034144,1.3406705856323207,0.3938226699829066,1.1697368621826172,6.374893188476559,0,0.15718461668594896,2.1826052102225164,30.399721145629886,-1.9999960481025258,29.72938537597656,2.617664780905819,29.655649185180664,0.15718461668594896
7685,2010-08-31,30.00422286987305,30.352798461914066,29.421031951904297,29.648944854736328,2010635.0,0.006521238108753824,-1.2975271133351607,-0.7910443324231151,35.33518282067088,28.291627433762905,0.5583424544820446,1.5935804154881374,0.19323882465404907,1.492794918323881,13.637825479487683,0.9317665100097692,-0.9655608877660704,-1.266599369049068,-3.6957742897134374,1.1625755516153014,-2.4811868293812545,-0.0520119087168851,0.5598721438197636,68.91890333074019,34.145837574793845,1.2145874603321838,8,0.3820915222167933,1.1462736129760707,0.1994256973266566,0.9753398895263672,6.6564331054687464,1,0.15907057557078574,-1.9253708524616924,29.8098258972168,2.1826052102225164,30.399721145629886,-1.9999960481025258,29.72938537597656,0.15907057557078574
7686,2010-09-01,31.95490074157715,32.03533935546875,30.48686408996582,30.62093162536621,2920626.0,0.06501344427963018,1.071751751240861,3.7547190070221026,55.397151390751354,29.895970236993048,-1.5383456849098174,-0.47044042926144414,-1.7249530853913484,-0.4641369635377899,12.391318684469434,2.0311164855956996,-0.958904395036793,0.7407218933105462,-1.5594717500915394,3.040915536712628,-0.4093749283904984,1.8908187150115872,-2.976291656494137,97.12236155633889,57.55074772648162,1.1500968217010414,9,-1.4479265213012695,-0.8044042587280273,-1.7210874557495117,-0.9820423126220703,4.605203628540039,2,0.09523802418003902,-1.2975271133351607,30.00422286987305,-1.9253708524616924,29.8098258972168,2.1826052102225164,30.399721145629886,0.09523802418003902
7687,2010-09-02,32.48446655273437,32.544795989990234,31.867755889892575,31.867755889892575,2152504.0,0.01657228778270592,-1.195649081135952,0.46231254932912125,59.846312083120665,32.93300968047609,-2.0760571721984498,-1.0868799377562297,-2.21218410270075,-0.9974760312831208,11.082760681146867,0.6770401000976598,-1.0460150970824422,1.290062522888178,-0.9559962330688521,3.5361212788452114,0.16703314490965937,2.413091900866693,-3.4447228622436405,98.17446630698495,52.72341800628496,1.1230293779785165,9,-1.7227640151977468,-1.3339700698852468,-2.250653266906731,-1.947326660156243,3.760581970214851,3,0.08378039477627452,1.071751751240861,31.95490074157715,-1.2975271133351607,30.00422286987305,-1.9253708524616924,29.8098258972168,0.08378039477627452
7688,2010-09-03,32.98721694946289,33.557003021240234,32.88666534423828,33.01403045654297,1855339.0,0.015476640070797298,-4.882303713994008,-0.043478260869565466,62.65709527628641,36.49382534225602,-2.526034160131154,-1.6744228134965482,-2.6431941347415346,-1.5098912646942253,10.614107896874629,1.0725364685058665,-1.1134713135613339,1.792142486572267,-0.45615953244513463,4.040444505589669,0.6679914770635662,2.916293496080968,-3.8072711669921837,86.22364464776521,36.02524638406548,1.1241510095087017,9,-1.7194108963012695,-1.7194108963012695,-2.753403663635254,-2.517110824584961,3.2444229125976562,4,0.05913429942707649,-1.195649081135952,32.48446655273437,1.071751751240861,31.95490074157715,-1.2975271133351607,30.00422286987305,0.05913429942707649
7689,2010-09-07,32.59842300415039,32.993919372558594,32.531387329101555,32.65875244140625,1296366.0,-0.011786200269884528,-3.7585408449595965,2.2499644330630244,55.367248894608196,40.362090510794744,-2.0067377815912977,-1.3762519539452,-2.203851098192967,-1.1311945150261877,9.897453031617195,0.46253204345703836,-1.0847616375840978,1.4160848617553725,-0.7952507507917588,3.627420474302504,0.31041705548180687,2.521752668028938,-3.155853787353511,76.82333843684862,27.869870971386497,1.1056678062735665,9,-1.3306169509887695,-1.3306169509887695,-2.346175193786621,-2.128316879272461,4.062232971191406,1,0.11700593565183759,-4.882303713994008,32.98721694946289,-1.195649081135952,32.48446655273437,1.071751751240861,31.95490074157715,0.11700593565183759
7690,2010-09-08,32.645347595214844,33.14809799194336,32.6185302734375,32.71908187866211,1625305.0,0.0014394742671595129,-7.31549312647878,1.2221941195067973,55.53472692112122,44.22398997268651,-1.7970756391428395,-1.5418225809304538,-2.1908594118844036,-1.1802324930696102,8.99665521951366,0.5496749877929688,-0.9870589200894209,1.4881469726562493,-0.6389252248485278,3.6152191701610263,0.424610873903859,2.5516830714086396,-2.955912350151362,70.30572731615887,24.284671488671137,1.0635360987523894,9,-1.246826171875,-1.3775415420532227,-1.9741406440734863,-2.5338706970214844,3.579589843750007,2,0.10841886367285358,-3.7585408449595965,32.59842300415039,-4.882303713994008,32.98721694946289,-1.195649081135952,32.48446655273437,0.10841886367285358
7691,2010-09-09,32.799522399902344,33.288867950439446,32.62523651123047,33.20172500610352,1440622.0,0.0047227190409850905,1.3023232730954577,5.45475710072957,62.5635901504628,48.89907703710341,-1.6297826106503805,-1.6724601047714032,-2.2416799762025903,-1.3353245046211804,9.577131717710115,0.6636314392089773,-0.8151678523429382,1.5729420661926277,-0.6761342560553416,3.8220183884406005,0.4484039050686448,2.697480227316614,-2.878033088268257,55.158685352712,7.683519545290636,1.1245381611239857,9,-1.4010009765625,-1.5317163467407227,-1.962407112121582,-2.6880455017089844,3.4120101928710938,3,0.11771920116284829,-7.31549312647878,32.645347595214844,-3.7585408449595965,32.59842300415039,-4.882303713994008,32.98721694946289,0.11771920116284829
7692,2010-09-10,32.980514526367195,33.18161392211914,32.71237945556641,32.92688751220703,1991838.0,0.005518132985539825,1.0588323904528862,-0.13333333333334865,65.37678762457884,52.861858911646586,-1.4540081002496308,-1.8094870150396574,-2.3124905422553574,-1.5215423494660314,10.221545286816191,0.46923446655272727,-0.501592829975678,1.667125701904304,-0.7149296131272465,4.049181016935858,0.47609804438852876,2.858153359420079,-2.840894392156738,43.790983377905484,-6.097941341849861,1.191027657515777,9,-1.491497039794929,-1.7127084732055735,-1.791472911834724,-2.8455753326416087,2.9427719116210866,4,0.10853650693921679,1.3023232730954577,32.799522399902344,-7.31549312647878,32.645347595214844,-3.7585408449595965,32.59842300415039,0.10853650693921679
7693,2010-09-13,33.50337600708008,33.677661895751946,33.114578247070305,33.369308471679695,1920680.0,0.015853648380617757,1.333351775594634,2.4999999999995364,73.46941145660034,58.3941674020223,-1.6654583615090885,-2.2597284889434306,-2.7064501206680056,-2.0534923511660885,11.042230642346555,0.6971473693847514,-0.1399174199797102,2.070332241058349,-0.501614969492671,4.642279451609372,0.7843586357828372,3.3563058463338606,-3.158712899647835,84.79545008303194,27.94573448786577,1.285973605275511,9,-1.9540290832519567,-2.1752405166625977,-2.2841696739196777,-3.3382720947265625,1.809906005859375,0,0.08183272382131745,1.0588323904528862,32.980514526367195,1.3023232730954577,32.799522399902344,-7.31549312647878,32.645347595214844,0.08183272382131745
7694,2010-09-14,33.784915924072266,34.02623748779297,33.241943359375,33.456451416015625,2239475.0,0.00840332976989222,-1.0707965493103153,2.4499928866127347,81.93550933417532,63.571981459078344,-1.4794093803698019,-2.4554537029016785,-2.8488369417982824,-2.3571324544938506,11.52801139395539,0.7842941284179688,0.2567566463547948,2.217469882965087,-0.5537295478611028,4.988669313791281,0.8318701675519904,3.603069598378184,-3.173612913574445,82.85711962972397,19.126470669941583,1.3855997154130961,9,-1.528365135192871,-2.2824926376342773,-2.5657095909118652,-3.61981201171875,2.2791404724121094,1,0.07242060165214004,1.333351775594634,33.50337600708008,1.0588323904528862,32.980514526367195,1.3023232730954577,32.799522399902344,0.07242060165214004
7695,2010-09-15,33.650848388671875,33.818431854248054,33.34249496459961,33.67095947265625,1512675.0,-0.003968266065888515,2.0212858699599523,-0.06122757098890889,82.11206995672164,66.54030574418616,-0.864590730354692,-2.2960309155499417,-2.586190782100232,-2.28844731693394,12.524391927680046,0.4759368896484446,0.5819240813402011,1.9925718307495117,-0.9303765208683359,4.915520182367359,0.5310976549405879,3.4540460065584355,-2.6980519304445387,73.20565043129737,4.271322331344592,1.4614741758089247,9,-0.7038516998291016,-2.1484251022338867,-2.374663829803467,-3.4857444763183594,3.076843261718757,2,0.08944224977350457,-1.0707965493103153,33.784915924072266,1.333351775594634,33.50337600708008,1.0588323904528862,32.980514526367195,0.08944224977350457
7696,2010-09-16,33.40952682495117,33.64414596557617,33.18161392211914,33.18161392211914,1954543.0,-0.007171336690635743,-3.0588491279750945,-11.332701062215477,78.80377080877602,68.64669004703676,-0.44167839316064317,-2.036645375702303,-2.247994664047198,-2.1082602498568725,13.50596287507359,0.4692344665527344,1.0330097607657436,1.6734913825988755,-1.352352831019651,4.699335596217402,0.16056927578961222,3.186413489408139,-2.1493862637672727,53.06108820625954,-19.534789594948364,1.5129221068092638,9,-0.13071441650390625,-1.9071035385131836,-1.9975996017456055,-3.1740379333496094,2.238922119140625,3,0.08426969435290088,2.0212858699599523,33.650848388671875,-1.0707965493103153,33.784915924072266,1.333351775594634,33.50337600708008,0.08426969435290088
7697,2010-09-17,33.912281036376946,34.187118530273445,33.335792541503906,33.57040786743164,2822467.0,0.015048229029400728,-1.0991788398408648,1.500016737522146,78.23275987621442,70.37731944702875,-0.8052817989311905,-2.446805965343735,-2.656191736856531,-2.6498308386939797,14.563150349898224,0.8513259887695384,1.3992288625597382,2.037821197509757,-1.1241835081626377,5.199825903182152,0.45681884467355616,3.6188235503459545,-2.375530782532138,74.37508891734144,0.5535958484686745,1.5810023528361978,9,-0.553028106689446,-2.3294172286987163,-2.461809158325188,-3.6767921447753835,1.8836402893066477,4,0.06779996762618645,-3.0588491279750945,33.40952682495117,2.0212858699599523,33.650848388671875,-1.0707965493103153,33.784915924072266,0.06779996762618645
7698,2010-09-20,34.750198364257805,34.80382537841797,33.96590805053711,34.046348571777344,1713619.0,0.02470837414274918,1.0661160911647682,2.058803838428944,88.1865214086349,74.02390528192062,-1.5274486234471496,-3.147266914037779,-3.4003995987336566,-3.525297151091557,15.524174914311589,0.8915443420410227,1.5349138252381778,2.6860336303710852,-0.6918676032564264,6.0639348639986,0.9970830135573294,4.374984247184841,-2.8954039172415627,96.69420321549717,19.749207587518995,1.6889506168137574,9,-1.039020538330071,-2.858981132507317,-3.3030781745910573,-4.514709472656243,0.8915481567382884,0,0.03375773747919242,-1.0991788398408648,33.912281036376946,-3.0588491279750945,33.40952682495117,2.0212858699599523,33.650848388671875,0.03375773747919242
7699,2010-09-21,34.441844940185554,34.84404754638672,34.247447967529304,34.763607025146484,2026597.0,-0.00887342917700884,1.4722182703403066,-0.45714595414882114,83.70672699688359,77.15412751256086,-1.0394119759312446,-2.658444496535239,-2.984428366624485,-3.2653367000539184,16.382331287014306,0.5965995788574148,1.596008894511936,2.176579475402839,-1.2673847936679152,5.6205437444735935,0.4545973408674584,3.8985616099382163,-2.1741861627730685,75.80639609726589,-2.064873061706564,1.721982134535378,9,-0.7072029113769602,-2.5305166244506907,-2.994724750518806,-4.2063560485839915,0.998798370361321,1,0.025301695488941123,1.0661160911647682,34.750198364257805,-1.0991788398408648,33.912281036376946,-3.0588491279750945,33.40952682495117,0.025301695488941123
7700,2010-09-22,33.94579696655273,34.62953948974609,33.71117782592773,34.495471954345696,2135348.0,-0.014402479730522666,1.245904545115307,1.7083274055105417,69.41176820652362,77.9150361854565,-0.37939315574671184,-1.9353510612554956,-2.404405401551724,-2.814314404654432,16.393773143101942,0.9183616638183594,1.5823092464912243,1.4733977317809988,-1.8430103613873925,4.7898058249493936,-0.18480631480319687,3.1316017783651944,-1.2659159861043676,45.96773268287715,-28.251093438435028,1.6582040465841974,9,-0.16758346557616477,-2.034468650817864,-2.57408952713012,-3.7103080749511648,1.5283660888671946,2,0.06240122840594364,1.4722182703403066,34.441844940185554,1.0661160911647682,34.750198364257805,-1.0991788398408648,33.912281036376946,0.06240122840594364
7701,2010-09-23,33.288867950439446,33.82513427734375,33.221832275390625,33.557003021240234,1493580.0,-0.01935229320909926,-1.9999620622937138,0.4878065707107989,57.6530527067626,77.05684341681027,0.39588034646047987,-1.0458980293998508,-1.6717806856511146,-2.219425164697057,15.736512186512911,0.7239646911621023,1.6573493811662132,0.6348077774047809,-2.4196350241906757,3.6892505790002375,-0.8924136233929474,2.162029178202509,-0.26272031944095176,4.132353840292657,-64.2862206015658,1.5272214007977292,9,0.6904449462890696,-1.3775396347045827,-1.9171605110168386,-3.0533790588378835,2.3059539794921946,3,0.10330251257179768,1.245904545115307,33.94579696655273,1.4722182703403066,34.441844940185554,1.0661160911647682,34.750198364257805,0.10330251257179768
7702,2010-09-24,34.730087280273445,34.770309448242195,33.771507263183594,33.90557861328125,2155487.0,0.04329433286766293,1.207412278483128,-3.0749751031440624,64.06925447113466,76.01238152953631,-0.8616775837761352,-2.2063911741316815,-3.0105685562342472,-3.698985467620325,15.908451933547122,1.4814414978027486,1.77291709869262,1.8259920120239315,-1.0328452134632329,4.684829237511096,0.3965733992803493,3.2554106247675136,-1.5082550048828196,92.97502198686006,25.701230709726858,1.4294186127435813,9,-0.7172565460205149,-2.8187589645385813,-3.358379840850837,-4.494598388671882,1.1462745666503835,4,0.02644282625629857,-1.9999620622937138,33.288867950439446,1.245904545115307,33.94579696655273,1.4722182703403066,34.441844940185554,0.02644282625629857
7703,2010-09-27,34.17370986938477,34.830638885498054,34.17370986938477,34.80382537841797,1917249.0,-0.016020040675356784,-1.0851066405943042,-0.7642315166095897,62.381448096213575,73.83970805865167,-0.2237425875526995,-1.425885012390438,-2.323265341338697,-3.1811485004117124,15.821795338319832,0.6569290161132812,1.8215292184556162,1.0809151649475197,-1.572757395812289,3.734587725707325,-0.24592111543238104,2.407751445327424,-0.9518775939941477,58.677637364963495,-7.083001482686335,1.3268362803799028,9,-0.16087913513184304,-2.2623815536499094,-2.8020024299621653,-3.9382209777832102,1.9774894714355398,0,0.04746957419896969,1.207412278483128,34.730087280273445,-1.9999620622937138,33.288867950439446,1.245904545115307,33.94579696655273,0.04746957419896969
7704,2010-09-28,34.495471954345696,34.569210052490234,33.60392379760742,34.22063446044922,2268416.0,0.0094154859449187,3.571418248168589,-0.43617001955430074,63.93938853955715,71.82052123452227,-0.48512915139473023,-1.453113370821768,-2.5189006647287115,-3.509359689031374,15.49394981485968,0.9652862548828125,1.8505556297854184,1.1683949470519934,-1.057824463958454,3.394614358062441,0.055285241546769726,2.281504652557217,-1.0140852355956937,79.16673582476287,13.403478582197238,1.1131097055052228,9,-0.48264122009276633,-2.5841436386108327,-3.1271162033080984,-4.2599830627441335,1.7361679077148509,1,0.0332297110811377,-1.0851066405943042,34.17370986938477,1.207412278483128,34.730087280273445,-1.9999620622937138,33.288867950439446,0.0332297110811377
7705,2010-09-29,34.77701187133789,34.83734130859375,34.153602600097656,34.28096389770508,3142903.0,0.008161648501716634,1.2173864634493339,1.8048773717157323,64.61843627313023,70.24437295278386,-0.659474070963725,-1.4321831911253682,-2.6809757496504574,-3.7881776862742775,14.917395235175421,0.6837387084960938,1.7873471339289537,1.2112954139709444,-0.4722614012009174,2.8948522291428063,0.36951700638500995,2.053073821556879,-1.1730880737304688,96.26560817575609,27.95633539636495,0.8417784075859314,9,-0.7440719604492188,-2.8656835556030273,-3.683493137359619,-4.541522979736328,2.232219696044922,2,0.019082474413390615,3.571418248168589,34.495471954345696,-1.0851066405943042,34.17370986938477,1.207412278483128,34.730087280273445,0.019082474413390615
7706,2010-09-30,34.99822235107422,35.52779006958008,34.68316650390625,34.917781829833984,6043241.0,0.0063608248044635385,-2.073195783278855,0.16216278569011658,64.82757924693959,68.75490843841999,-0.7058572901648148,-1.4901038799334145,-2.7910861879179976,-4.036499017878384,16.27947363014482,0.8446235656738281,1.6535207857460037,1.2803398132324233,-0.33911314225392886,2.8997927687187754,0.4706133354892472,2.0900662909755994,-1.3942985534667969,72.47377709039716,1.0191898014255827,0.8097264777431763,9,-0.6234111785888672,-2.745022773742676,-4.132618427276611,-4.762733459472656,1.9238662719726634,3,0.013598996531065,1.2173864634493339,34.77701187133789,3.571418248168589,34.495471954345696,-1.0851066405943042,34.17370986938477,0.013598996531065
7707,2010-10-01,35.20602798461914,35.42723846435547,34.857452392578125,35.35350036621094,2465332.0,0.005937605386364453,2.86362989692055,-1.8333096220420164,63.1198368970942,65.96972127047103,-0.794383462940047,-1.5637363241471576,-2.9206882052814223,-4.265451814824779,17.57033727289336,0.5697860717773438,1.5339384140109757,1.352067375183104,-0.2882406481035531,2.992375398469761,0.5319133635397719,2.172221386826436,-1.2558082580566392,83.27523645232289,12.95016966082477,0.8201540116433297,10,-0.8312168121337891,-2.822113037109375,-4.342100143432617,-4.970539093017578,1.3540763854980469,4,0.011043391361341692,-2.073195783278855,34.99822235107422,1.2173864634493339,34.77701187133789,3.571418248168589,34.495471954345696,0.011043391361341692
7708,2010-10-04,34.93789291381836,35.480865478515625,34.44854736328125,35.19932556152344,2292583.0,-0.007616169336624012,1.5040691030392197,1.7727566672702346,58.90269090155041,63.21371725987844,-0.5552102963316656,-1.2036818564716611,-2.6125902574546984,-4.034152155303868,17.95981434043602,1.032318115234375,1.448232088995141,0.9863985061645479,-0.6688201809906715,2.6416171933197674,0.15878916258693465,1.8140078497421612,-0.7037105255126974,69.33793349592528,0.5733807440100236,0.827609343577611,10,-0.5630817413330078,-2.5539779663085938,-4.073965072631836,-4.702404022216797,1.5149574279785227,0,0.026861062726948104,2.86362989692055,35.20602798461914,-2.073195783278855,34.99822235107422,1.2173864634493339,34.77701187133789,0.026861062726948104
7709,2010-10-05,36.41263198852539,36.5198860168457,35.30657958984375,35.30657958984375,3010731.0,0.042210303819545825,-1.193940230043629,-4.230735558052325,67.6672456632602,63.01988142173806,-1.9232438069883955,-2.5065296980109935,-4.046694144799844,-5.5273568383445415,18.978513646609706,1.5819931030273438,1.3756172695447901,2.2704271316528306,0.4059224706863489,4.134931792619312,1.3381748011695862,3.202679462136075,-1.9640846252441406,95.46740565558667,26.13834848563961,0.9322523304832422,10,-1.5417728424072266,-3.4421730041503906,-5.548704147338867,-6.177143096923828,0.35527801513671875,1,-0.007179723997635334,1.5040691030392197,34.93789291381836,2.86362989692055,35.20602798461914,-2.073195783278855,34.99822235107422,-0.007179723997635334
7710,2010-10-06,36.18471908569336,36.53329086303711,35.97021102905273,36.49977493286133,2737136.0,-0.006259171347565706,1.9473852359178503,-0.28484712617910296,67.7835293473457,64.1454899373584,-1.50232655123893,-2.1079352748706626,-3.7551048065452193,-5.305186891658483,19.935830262513306,0.5630798339843821,1.1457989130587123,1.8655456542968736,-0.07122968696196352,3.8023209955557107,0.897157983667455,2.833933324926292,-1.7361717224121094,83.27987220564206,11.401737718938236,0.9683876706294177,10,-1.1161117553710938,-3.2075576782226562,-5.352631568908691,-5.949230194091797,0.7373695373535227,2,0.0012967014129934284,-1.193940230043629,36.41263198852539,1.5040691030392197,34.93789291381836,2.86362989692055,35.20602798461914,0.0012967014129934284
7711,2010-10-07,36.6606559753418,36.74779891967773,35.97021102905273,36.392520904541016,4225794.0,0.013152980088675381,2.5151494248910407,-0.8510715583000363,67.67242182847156,64.5458418659514,-1.6200416224484684,-2.402975955192204,-4.159225344784623,-5.784264509869189,20.887605689047255,0.777587890625,0.9780453626075953,2.148425865173337,0.083913558617418,4.212938171729256,1.116169711895374,3.1806820184513,-1.7951599121093764,96.20994300978072,23.629487201529486,1.0322561532779606,10,-1.4847946166992188,-3.0433244705200195,-5.8922505378723145,-6.425167083740234,-0.046924591064453125,3,0.009508165709731786,1.9473852359178503,36.18471908569336,-1.193940230043629,36.41263198852539,1.5040691030392197,34.93789291381836,0.009508165709731786
7712,2010-10-08,36.56010437011719,36.79472351074219,36.01042938232422,36.67406463623047,4764330.0,-0.0027427661221403055,3.4151008224708486,-0.4250106700810926,62.85714750263674,64.59869735555397,-1.3774573157919363,-2.1296906942809386,-3.9951891647637865,-5.673983991095035,21.902919138375747,0.7842941284179688,1.001660312359796,1.8688947677612333,-0.2562660675664503,3.994055603088917,0.8063143500973879,2.9314751854250787,-1.3181477355957085,89.99993496315662,19.624123586275914,1.0625804176638427,10,-1.3607807159423828,-2.2288646697998047,-5.7313690185546875,-6.324615478515625,0.234619140625,4,0.009901072744900707,2.5151494248910407,36.6606559753418,1.9473852359178503,36.18471908569336,-1.193940230043629,36.41263198852539,0.009901072744900707
7713,2010-10-11,36.24504852294922,36.70758056640625,36.07746505737305,36.56010437011719,1729283.0,-0.008617476689303016,1.0659245825777,2.764611367744527,62.79734880172478,64.47180405135038,-0.8243748821982635,-1.6851001189037618,-3.6241873367050346,-5.3395869410962185,22.567830463244388,0.6301155090332031,1.1564952611656594,1.416755294799806,-0.7392690224110297,3.572779612010642,0.33874313619438823,2.494767453405224,-0.6925385131835995,63.063049206886305,-6.352123534436117,1.078012158605418,10,-0.7708854675292969,-1.5819931030273438,-5.288949012756348,-6.009559631347656,-0.3686866760253906,0,0.00869238309802478,3.4151008224708486,36.56010437011719,2.5151494248910407,36.6606559753418,1.9473852359178503,36.18471908569336,0.00869238309802478
7714,2010-10-12,36.23163986206055,36.48637008666992,35.72218704223633,36.19812393188477,2770403.0,-0.0003699446251308469,1.8147929576079473,-0.10638091778663443,67.415723152722,64.78261370463835,-0.6021099557392375,-1.5589170375505148,-3.5735002943295484,-5.274929756259443,22.817478216808063,0.7641830444335938,1.1586449633303246,1.281010437011716,-0.9032161148937021,3.465236988917134,0.18889716105900334,2.3731237129644285,0.5630836486816406,47.49981327291675,-23.853481983431926,1.0921132759527097,10,-0.6100044250488281,-1.5685844421386719,-4.963833808898926,-5.878841400146484,-0.4625282287597656,1,0.0061054503902808754,1.0659245825777,36.24504852294922,3.4151008224708486,36.56010437011719,2.5151494248910407,36.6606559753418,0.0061054503902808754
7715,2010-10-13,36.6606559753418,36.84835052490234,36.53329086303711,36.84164810180664,2333010.0,0.011840924532110053,2.2414050235480447,-5.400182107900075,76.61375795196426,66.09218911630776,-0.822306343537555,-1.845504454556604,-3.9525689281285707,-5.652251164217894,23.187409237468177,0.6167106628417898,1.233576378855517,1.5595361709594755,-0.6620483615887736,3.7811207035077246,0.44874390468535097,2.6703284372336,-0.9384689331054688,83.33327687768711,3.333353971863687,1.1107922662741234,10,-1.01220703125,-1.927215576171875,-5.392849922180176,-6.307857513427734,-0.24802398681640625,2,0.002925589449148225,1.8147929576079473,36.23163986206055,1.0659245825777,36.24504852294922,3.4151008224708486,36.56010437011719,0.002925589449148225
7716,2010-10-14,36.22493743896485,36.78131484985352,35.903175354003906,36.68746948242188,3355483.0,-0.011885181123600597,1.701041935559593,2.555536820806812,64.02516803745146,66.19278146523634,-0.21711031995135954,-1.2522512850917522,-3.488224425416,-5.161923264711334,23.472234037230407,0.8781394958496165,1.2696515473851875,0.9830471038818445,-1.1419164073311308,3.1080106150948197,-0.0794346517246396,2.0455288594883285,-0.5027503967285227,44.642754312930045,-32.32313653105145,1.0624817556064863,10,-0.576488494873054,-1.4881439208984446,-4.891773700714118,-5.872138977050788,0.5563774108886719,3,0.019245062472686314,2.2414050235480447,36.6606559753418,1.8147929576079473,36.23163986206055,1.0659245825777,36.24504852294922,0.019245062472686314
7717,2010-10-15,36.21153259277344,36.64724731445313,35.81603240966797,36.49977493286133,2368067.0,-0.00037004470232693265,1.8505942608206039,0.6231835051546392,71.2885349409766,67.56898635850592,-0.05148981702598121,-1.114922950470529,-3.4390599513404396,-5.0899004677929405,23.284805311380772,0.8312149047851634,1.2862681441091297,0.8546796798706069,-1.2154842838187037,2.9248436435599174,-0.18040230197404838,1.8897616617152622,-0.46682228088378963,43.45244345684727,-34.34682078137491,1.035081981844655,10,-0.13406753540039062,-1.4311676025390625,-4.878368854522705,-5.858734130859375,1.1194610595703125,4,0.01110692541039171,1.701041935559593,36.22493743896485,2.2414050235480447,36.6606559753418,1.8147929576079473,36.23163986206055,0.01110692541039171
7718,2010-10-18,35.92328643798828,36.39922332763672,35.62833786010742,36.36570739746094,3211824.0,-0.007960065044103626,2.026327218270311,1.534892338640304,65.02114557740795,67.27497523785567,0.4372113839553222,-0.7739675706001279,-3.120691707662374,-4.745080718147754,22.53629534761102,0.7708854675292969,1.2845981438192453,0.5077791213989258,-1.5564786087950822,2.5720368515929337,-0.5243497436980817,1.5399079864959333,0.9250640869140554,24.17586197192801,-51.242444331891576,1.0321288650970046,10,0.31505775451660156,-0.9418220520019602,-4.544874668121338,-5.570487976074219,0.6502265930175781,0,0.024258278102094133,1.8505942608206039,36.21153259277344,1.701041935559593,36.22493743896485,2.2414050235480447,36.6606559753418,0.024258278102094133
7719,2010-10-19,35.31328201293945,35.635040283203125,35.03173828125,35.31328201293945,4090488.0,-0.016980752195427162,-1.1428358512295915,-0.0,55.277058721073395,65.88536739049208,0.9776878771023689,-0.10048159886622443,-2.483142654938476,-4.101383726365729,21.456932891226465,0.8915481567382812,1.2774409344022146,-0.14579715728759624,-2.159694732169939,1.8681004175947464,-1.152745944728764,0.8611516301535715,1.510668258666982,15.498284384751454,-54.91667768802887,1.0069487874411698,10,0.6267623901367188,-0.29829978942871094,-3.8745408058166504,-4.900154113769535,2.654529571533203,1,0.015945270501281916,2.026327218270311,35.92328643798828,1.8505942608206039,36.21153259277344,1.701041935559593,36.22493743896485,0.015945270501281916
7720,2010-10-20,36.064056396484375,36.291969299316406,35.46746063232422,35.5076789855957,2453398.0,0.021260396676520354,-1.5894798636611416,100.0,59.49820983482616,64.97712161342037,0.23244118964088756,-0.721411679288309,-3.206588965305457,-4.806051369030257,21.252543539391038,0.9786872863769531,1.3501547677644368,0.49906425476073935,-1.3992227634002603,2.397351272921739,-0.4500792543197605,1.4482077638412392,0.6882053955078007,59.00388321148762,-10.69003065082265,0.9491435090804997,10,-0.12401199340820312,-1.0490741729736328,-4.184569358825684,-5.476640701293945,1.2803421020507812,2,-0.008178357973407158,-1.1428358512295915,35.31328201293945,2.026327218270311,35.92328643798828,1.8505942608206039,36.21153259277344,-0.008178357973407158
7721,2010-10-21,36.72769165039063,36.74779891967773,36.14449691772461,36.23834609985352,3112471.0,0.01840156987917063,1.2785025320377554,0.8795208808989997,62.541446399971875,64.94204371312428,-0.4701235704315181,-1.174422758596073,-3.778650695220641,-5.406729849699179,21.775029466850025,0.6837425231933523,1.23223541361628,0.9907583236694393,-0.64415342396331,2.6256700713021885,0.1733024498530611,1.8082141974858175,-1.695953369140632,98.82828911538245,29.577843656077007,0.8174558738163755,10,-0.7876472473144602,-1.71270942687989,-4.502981662750251,-6.026319503784187,0.2882423400878906,3,-0.008578259283602119,-1.5894798636611416,36.064056396484375,-1.1428358512295915,35.31328201293945,2.026327218270311,35.92328643798828,-0.008578259283602119
7722,2010-10-22,35.6484489440918,35.943397521972656,34.66975784301758,35.943397521972656,6827624.0,-0.02938498603647899,7.636350702932009,-0.6027409006930207,55.1656910347245,64.09408173901313,0.5209888076983091,-0.024085938460018497,-2.6130847692379717,-4.285579802990419,21.127662555285987,2.057933807373054,1.0992323428940551,-0.13440246582031534,-1.70038082989376,1.4315758982531293,-0.9173916478570376,0.648586716216407,1.0993499755859304,47.096812092241315,-21.227880128201015,0.7829891820367223,10,0.11060523986816406,-0.6133575439453125,-3.25783109664917,-4.816361427307129,1.0926475524902344,4,0.03177882739129623,1.2785025320377554,36.72769165039063,-1.5894798636611416,36.064056396484375,-1.1428358512295915,35.31328201293945,0.03177882739129623
7723,2010-10-25,35.795921325683594,36.45285034179688,35.675262451171875,36.01042938232422,3007449.0,0.0041368526811105255,-2.411776520603921,0.7272727272727273,44.444429171429,61.54171574109169,0.33872887500995574,-0.04616171624510912,-2.6664184327686513,-4.396926049128634,20.43679073792532,0.8044013977050852,0.9272814085852303,-0.06804065704345419,-1.4389892298701739,1.3029079157832655,-0.753514943456814,0.6174336293699056,0.9518775939941335,54.193514041406644,-10.255892083317065,0.6854742864133611,10,-0.03686714172363281,-0.7608299255371094,-3.3248629570007324,-4.7861938476562464,2.279144287109375,0,0.0428840010204945,7.636350702932009,35.6484489440918,1.2785025320377554,36.72769165039063,-1.5894798636611416,36.064056396484375,0.0428840010204945
7724,2010-10-26,35.641746520996094,35.82273483276367,35.30657958984375,35.49427032470703,2019585.0,-0.0043070494899338785,1.0263122426057656,-0.6875088917342439,45.042833689381055,58.03383526747133,0.4474855052523026,0.20900819393009584,-2.4175232924212793,-4.177506577999871,20.305173395254524,0.5161552429199219,0.8073702787941954,-0.279529190063478,-1.49682061249883,0.937762232371874,-0.888174901281154,0.329116521154198,1.0644915771484307,46.77427645177769,-14.661455942061203,0.6086457112176752,10,0.08378982543945312,-0.6066551208496094,-2.8405489921569824,-4.085697174072266,3.0902481079101562,1,0.026142560366980705,-2.411776520603921,35.795921325683594,7.636350702932009,35.6484489440918,1.2785025320377554,36.72769165039063,0.026142560366980705
7725,2010-10-27,35.440643310546875,35.52108383178711,34.964706420898445,35.29987335205078,1828935.0,-0.00564235005517344,2.6888815822752323,0.9545266425245732,38.27318841057979,55.172504197818924,0.5110755326551626,0.48736567551679855,-2.1458548545334253,-3.9002131573301995,20.054650080051555,0.6770401000976491,0.698771147112069,-0.5138139724731445,-1.6319129106678218,0.6042849657215328,-1.0728634415704832,0.04523549662419413,1.2248651824951082,37.09673866352404,-19.116577148551748,0.5590494690973392,10,0.26813507080078125,-0.4055519104003906,-2.6176581382751465,-3.864482879638672,3.298053741455078,2,0.07130706550052146,1.0263122426057656,35.641746520996094,-2.411776520603921,35.795921325683594,7.636350702932009,35.6484489440918,0.07130706550052146
7726,2010-10-28,35.47416305541992,35.92328643798828,35.14569854736328,35.675262451171875,1421676.0,0.0009457995606718672,1.2307704935076305,-1.4285675573139667,39.425623546210396,51.63218070951157,0.40214910041873964,0.5178825299851084,-2.107613307016095,-3.8598923112406176,19.12242890016592,0.777587890625,0.5544496279275677,-0.5040912628173828,-1.5547212684357845,0.5465387428010189,-1.0294062656265837,0.021223739991818036,1.151430424621573,45.11292672438673,-6.544608817874327,0.5253150028092017,10,0.23461532592773438,-0.4390716552734375,-2.629392147064209,-3.8980026245117188,3.043323516845703,3,0.05272105899139712,2.6888815822752323,35.440643310546875,1.0263122426057656,35.641746520996094,-2.411776520603921,35.795921325683594,0.05272105899139712
7727,2010-10-29,35.59482192993164,35.68196487426758,35.23954391479492,35.31328201293945,2506655.0,0.0034013170183386787,-1.0624911082657562,-1.4000037938425935,43.41926551879368,49.23197181410998,0.20652879712837802,0.45096583148360736,-2.1307224108385867,-3.9095406776103694,18.13982932934887,0.44242095947265625,0.3015692561244876,-0.40287208557128906,-1.406684821391444,0.6009406502488659,-0.904778453481363,0.09903428233878486,0.9916548373693743,42.342376982783776,-7.54723550312891,0.5019063679100763,10,0.11395645141601562,-0.3686847686767578,-2.649501323699951,-4.0186614990234375,3.023212432861328,4,0.03992468520686354,1.2307704935076305,35.47416305541992,2.6888815822752323,35.440643310546875,1.0263122426057656,35.641746520996094,0.03992468520686354
7728,2010-11-01,35.87636184692383,36.19142150878906,35.56130599975586,35.69537353515625,2089699.0,0.007909575093433485,-1.8059795303011,0.6428513359709501,46.58944762630184,48.266681692468694,-0.09204710308492992,0.2564888678437143,-2.303378953165236,-4.138690599474948,17.789559418425295,0.6301155090332031,0.1929200139881786,-0.16825561523437216,-1.042904051543438,0.7063928210746937,-0.6055798333889015,0.2690686029201572,0.6717805418915148,74.31680224892389,23.128321656805483,0.43732421815453243,11,-0.16758346557617188,-0.6502246856689453,-2.9142823219299316,-4.300201416015625,3.0969505310058594,0,0.02410318675421519,-1.0624911082657562,35.59482192993164,1.2307704935076305,35.47416305541992,2.6888815822752323,35.440643310546875,0.02410318675421519
7729,2010-11-02,36.15119934082031,36.278564453125,36.02383804321289,36.2718620300293,1489552.0,0.007660684633217674,2.79997154645042,-0.6666877437032354,44.960198888572755,46.65134714288498,-0.26320531148037674,-0.041043030918274326,-2.4466062628772676,-4.364252699696792,16.656828828295577,0.4022026062011719,0.05115027209188838,0.11965351104736044,-0.739514338209311,0.9788213603040319,-0.30993041358097173,0.5492374356756926,0.35937535707907386,90.30602171767023,41.39976997656475,0.42958392462833567,11,-0.44242095947265625,-0.9250621795654297,-3.189119815826416,-4.575038909912109,2.7818946838378906,1,0.0532172184340316,-1.8059795303011,35.87636184692383,-1.0624911082657562,35.59482192993164,1.2307704935076305,35.47416305541992,0.0532172184340316
7730,2010-11-03,36.23163986206055,36.33889389038086,35.68196487426758,36.332191467285156,982344.0,0.0022251134874355927,10.529474776554078,0.8333280642407764,50.07131671684943,45.26577717809359,-0.35467172662416147,-0.12415354762519826,-2.371906948952855,-4.39733971377273,15.320819535159375,0.6569290161132812,-0.034718835097677925,0.19774799346923544,-0.6634348057756796,1.0589307927141505,-0.23284340615322208,0.628339393091693,0.24211849874120617,91.01119284885338,39.84860375344491,0.43059139962245613,11,-0.6703357696533203,-0.7306632995605469,-3.2695603370666504,-4.655479431152344,2.9494781494140625,2,0.06901025668076133,2.79997154645042,36.15119934082031,-1.8059795303011,35.87636184692383,-1.0624911082657562,35.59482192993164,0.06901025668076133
7731,2010-11-04,37.00923156738281,37.2974739074707,36.59362030029297,36.71428298950195,3261799.0,0.021461675714449457,-1.624977770822515,-2.9333055123487233,57.30060133113989,45.50298943325086,-1.2160028350206744,-0.9215396960586375,-2.9773702852287514,-5.138951639774511,14.072396315268703,1.0658340454101562,0.0014367278660145644,0.9579109191894517,0.0316678965712498,1.8841539418076536,0.4947894078803543,1.421032430498549,-2.3394737243652344,85.99357893058794,32.45716388014677,0.4631215113091007,11,-0.8781414031982422,-1.136220932006836,-4.037097454071045,-5.433071136474609,1.7361679077148438,3,0.04673065101258045,10.529474776554078,36.23163986206055,2.79997154645042,36.15119934082031,-1.8059795303011,35.87636184692383,0.04673065101258045
7732,2010-11-05,36.92208862304688,37.12989044189453,36.73439407348633,37.03604507446289,2953147.0,-0.0023546272280003944,1.622244704394562,-0.3863604030057054,59.49045915800499,47.17477054287042,-1.0383927812149096,-0.8494384786156317,-2.71793976788107,-5.010190578770455,12.721829763521608,0.3954963684082031,-0.049745620769321874,0.8526687622070384,-0.12798338502374662,1.8333209094378233,0.36234268859164587,1.3429948358224308,-2.1997764587402386,78.37851496069261,20.25540377966707,0.4903260736153913,11,-0.7909984588623118,-1.0490779876709055,-3.608083248138435,-4.967187881469734,1.776386260986321,4,0.043209851032720126,-1.624977770822515,37.00923156738281,10.529474776554078,36.23163986206055,2.79997154645042,36.15119934082031,0.043209851032720126
7733,2010-11-08,36.56010437011719,36.85505294799805,36.34559631347656,36.69417190551758,1912326.0,-0.009804002601947692,1.2352941176470589,1.1764804338366481,62.43311693894114,49.10702423726598,-0.6220217587402672,-0.4876425073642281,-2.205932265702785,-4.603454108209217,11.14082419153767,0.5764923095703196,-0.19269136273911158,0.4749317169189453,-0.5274797294624705,1.477343163300361,-0.026274006271762573,0.9761374401096532,-1.7862889709472611,54.35682981657442,-8.779726294247595,0.501205723190708,11,-0.4290142059326172,-0.6870937347412109,-3.180741310119629,-4.3069047927856445,2.004302978515625,0,0.05628895289363167,1.622244704394562,36.92208862304688,-1.624977770822515,37.00923156738281,10.529474776554078,36.23163986206055,0.05628895289363167
7734,2010-11-09,36.45285034179688,36.80142593383789,36.2852668762207,36.53329086303711,2062400.0,-0.002933635725831496,-1.4838777776757932,0.599999999999947,54.44783482263655,50.904207171938964,-0.43316500686877646,-0.38258136470447823,-1.9277911384299955,-4.448192123804972,9.963467272837981,0.5161590576171875,-0.21079814850771328,0.35661716461182635,-0.6574132406031694,1.3706475698268221,-0.15039803799567153,0.8636323672193242,-1.628561772460941,47.717806071368294,-15.282978224620472,0.5070152026074987,11,-0.23126411437988992,-0.4692344665527415,-3.0734872817993235,-4.199650764465339,2.2121086120605398,1,0.06914307146080256,1.2352941176470589,36.56010437011719,1.622244704394562,36.92208862304688,-1.624977770822515,37.00923156738281,0.06914307146080256
7735,2010-11-10,36.76791000366211,36.80142593383789,36.137794494628906,36.459556579589844,1599646.0,0.008642936256317402,2.535734972816422,-3.833309622042355,50.49997676291239,52.13469086268363,-0.6036307147991025,-0.7264387250333613,-2.071046313018975,-4.720309704697129,8.35568555925868,0.6636314392089844,-0.14613169853554098,0.6663141250610352,-0.36132756865428917,1.6939558187763595,0.152493278203373,1.1801349719186973,-1.8941577275634742,54.335319059351384,-3.9627751017071375,0.5138208468576623,11,-0.4994010925292969,-0.7842941284179688,-2.8472509384155273,-4.018662452697754,1.6825408935546875,2,0.05888787316930544,-1.4838777776757932,36.45285034179688,1.2352941176470589,36.56010437011719,1.622244704394562,36.92208862304688,0.05888787316930544
7736,2010-11-11,36.92208862304688,36.92879104614258,36.35230255126953,36.372413635253906,2173687.0,0.0041932929929771046,1.0476261449243944,1.7826135365506892,70.5627524330265,55.15063385315394,-0.593203463141478,-0.8703330182396627,-2.1109724390647244,-4.810626603222843,7.573755575654717,0.5764884948730469,-0.06371308934223663,0.7856351852417092,-0.3049870036845377,1.876257374167956,0.24032409077858574,1.3309462797048326,-1.9998619143208032,79.05426189670625,18.540395142483774,0.5453110944631228,11,-0.49269866943360086,-0.9384727478027415,-2.8992042541503977,-4.1661386489868235,1.3339653015136648,3,0.061183683607151984,2.535734972816422,36.76791000366211,-1.4838777776757932,36.45285034179688,1.2352941176470589,36.56010437011719,0.061183683607151984
7737,2010-11-12,36.613731384277344,36.78131484985352,36.36570739746094,36.63384246826172,2540071.0,-0.008351565425176455,1.6383097227266485,-0.03658722778186414,62.55140370762413,56.924184528856415,-0.13981775032367239,-0.5589571299692011,-1.706662306937524,-4.438053915697878,6.863824756276807,0.5563812255859446,0.07831897522923015,0.45716800689697124,-0.6539233267338673,1.5682593405278098,-0.09837765991844805,1.0127136737123905,-1.643999731576372,60.16927491500085,-1.0968134357344326,0.5555456668154178,11,-0.12401199340820312,-0.6301155090332031,-2.217134952545166,-3.7505273818969727,1.8903465270996094,4,0.05822045473725446,1.0476261449243944,36.92208862304688,2.535734972816422,36.76791000366211,-1.4838777776757932,36.45285034179688,0.05822045473725446
7738,2010-11-15,36.79472351074219,37.49187088012695,36.76791000366211,36.93549346923828,3073535.0,0.004943285473016923,-6.448273155416013,6.999620637329286,67.55093176502287,59.434265959573096,-0.19762284330224134,-0.7075947148966932,-1.803827682543151,-4.541887700333021,6.628031965688766,0.8781394958496094,0.22629344778413696,0.5945882797241211,-0.5459424247428828,1.735118984191125,0.024322927490615598,1.1648536319576266,-1.7784370129458225,48.51491563909478,-13.981827500304107,0.5702653522335034,11,-0.20780563354492188,-0.7139091491699219,-2.0294418334960938,-3.90805721282959,2.7282638549804688,0,0.05173979287370423,1.6383097227266485,36.613731384277344,1.0476261449243944,36.92208862304688,2.535734972816422,36.76791000366211,0.05173979287370423
7739,2010-11-16,35.87636184692383,36.6673583984375,35.66185760498047,36.50647735595703,3492131.0,-0.02495905869628956,1.1126682670150563,4.476207251639478,55.44387029003536,60.03121635659376,0.7572904358723491,0.2689011099114538,-0.7980484760915161,-3.5599154061397797,6.666870419400792,1.1328659057617188,0.3268735507954048,-0.35192737579345845,-1.4261533145939893,0.7222985630070724,-0.8890403451937274,0.18518559360681053,-0.7610519738342418,11.721458246044104,-51.7580171778164,0.5371129694002656,11,0.7005023956298828,0.2044525146484375,-0.8077526092529297,-2.9896955490112305,3.458934783935547,1,0.07492525337932143,-6.448273155416013,36.79472351074219,1.6383097227266485,36.613731384277344,1.0476261449243944,36.92208862304688,0.07492525337932143
7740,2010-11-17,35.76911163330078,36.0372428894043,35.59482192993164,35.96350860595703,2088357.0,-0.002989439511192904,1.5882746769622174,0.3085100586629213,53.61842443937563,59.622085590842175,0.885110073396973,0.37199417902604637,-0.6043373675931036,-3.3851792119210273,6.057220802620704,0.44242095947265625,0.39242681696685366,-0.4444303512573242,-1.5361058874767508,0.6472451849621024,-0.9902681193670375,0.10140741685238908,-0.5587393199296997,9.187412024934648,-54.276588301588404,0.5458377681097145,11,0.7742347717285156,0.3117027282714844,-0.6267662048339844,-2.8824453353881836,3.412006378173828,2,0.08095944205280814,1.1126682670150563,35.87636184692383,-6.448273155416013,36.79472351074219,1.6383097227266485,36.613731384277344,0.08095944205280814
7741,2010-11-18,36.41263198852539,36.81483459472656,36.11098098754883,36.1310920715332,1861306.0,0.017990951573577663,-3.374994072177171,-1.4482731554160126,58.8921186058241,59.55560330726652,0.1654624913263092,-0.31235445521788563,-1.1571067040251037,-3.9367711690251923,5.217543544323932,1.0457229614257812,0.46778782695201215,0.21484298706054972,-0.8544570628079953,1.2841430369290947,-0.3198070378737228,0.7494930119948222,-1.1109997324840748,43.10959179569676,-22.074965252213644,0.5346500249342743,11,0.13071441650390625,-0.331817626953125,-1.2216873168945312,-3.499152183532715,2.8824424743652415,3,0.055964614404516944,1.5882746769622174,35.76911163330078,1.1126682670150563,35.87636184692383,-6.448273155416013,36.79472351074219,0.055964614404516944
7742,2010-11-19,36.78131484985352,36.8081283569336,36.11768341064453,36.419334411621094,2122370.0,0.010125136283592795,2.3225821255816146,1.285716221343042,59.65663558888761,59.2471053794828,-0.2517648774421133,-0.6237965949368274,-1.4347181399767308,-4.209164078360018,5.566568055340193,0.6904449462890696,0.5193448986655227,0.5268825531005916,-0.5399100813305324,1.5936751875317157,-0.0065137641149703995,1.0602788703161536,-1.3920730488487791,62.54413834707457,-1.4238969099995273,0.5333963172155606,11,-0.23796844482422586,-0.7005004882812571,-1.5886936187744212,-3.867835044860847,2.440021514892571,4,0.040094789452935986,-3.374994072177171,36.41263198852539,1.5882746769622174,35.76911163330078,1.1126682670150563,35.87636184692383,0.040094789452935986
7743,2010-11-22,37.33099365234375,37.68627166748047,36.74109649658203,37.58572006225586,3503916.0,0.01494451203645375,3.147054639183885,-0.7037021424581751,61.891901036940425,60.07422384773878,-0.7605760552883041,-1.1094574893242921,-1.9019164730355484,-4.653241395761732,6.111648262917118,0.9451751708984375,0.47813917432272035,0.9998077392578111,-0.1460452578831095,2.1456607363987317,0.4268812406873508,1.5727342378282714,-1.8576466881741212,83.01283512779497,21.452032930012834,0.5729264985704607,11,-0.6904468536376953,-1.1529788970947266,-1.902078628540039,-4.417513847351074,1.9439697265625,0,0.03142386913024353,2.3225821255816146,36.78131484985352,-3.374994072177171,36.41263198852539,1.5882746769622174,35.76911163330078,0.03142386913024353
7744,2010-11-23,36.57351303100586,36.94889831542969,36.332191467285156,36.78802108764648,1807154.0,-0.02029093113331404,1.3000184950703524,0.8421115687008333,53.03211566022441,60.355572614106784,0.01767975989876902,-0.29364757031423494,-1.0781330662921533,-3.7913512692400957,6.746580645768267,0.9988021850585938,0.4088855934484883,0.1957387924194336,-0.9070459122236798,1.298523497062547,-0.3556535599021231,0.7471311447409903,-0.9673905846375774,46.794865948882006,-10.584581625521757,0.5513923523215558,11,0.06703376770019531,-0.39549827575683594,-0.9636087417602539,-3.6600332260131836,2.60760498046875,1,0.08064509231629802,3.147054639183885,37.33099365234375,2.3225821255816146,36.78131484985352,-3.374994072177171,36.41263198852539,0.08064509231629802
7745,2010-11-24,37.967811584472656,38.00132751464844,36.76791000366211,36.82823944091797,2219784.0,0.03812317816679944,1.0444445849562447,-5.312491108265932,57.663438876934116,58.922315552318736,-1.3281862997324936,-1.5693720418540096,-2.384237884909986,-5.077959398069353,7.397311402392423,1.4278144836425781,0.38368596763184826,1.4636789321899428,0.24045520100273166,2.686902663377154,0.8520670665963337,2.075290797783552,-2.236880184837645,98.22699543732834,42.63015535880949,0.6116118655936064,11,-1.1697368621826172,-1.6322689056396484,-2.490298271179199,-5.0543317794799805,1.6624298095703125,2,0.036016957241379766,1.3000184950703524,36.57351303100586,3.147054639183885,37.33099365234375,2.3225821255816146,36.78131484985352,0.036016957241379766
7746,2010-11-26,37.344398498535156,37.60582733154297,37.150001525878906,37.47846603393555,660415.0,-0.01641951589836832,1.3448424729442008,-0.1176472557342367,53.10955838237569,57.87322162729113,-0.7136127940265666,-0.8418222219474174,-1.6702771093573148,-4.365014585625104,8.449210087946934,0.81781005859375,0.40784347054166403,0.7467540740966783,-0.43000621539085415,1.9235143635842107,0.15837392935291206,1.3351342188404445,-1.4318354096990689,65.12456813275386,11.896834854843974,0.5883801447437675,11,-0.5463237762451172,-1.0088558197021484,-1.8668851852416992,-4.4309186935424805,2.0646324157714844,4,0.04918326674913498,1.0444445849562447,37.967811584472656,1.3000184950703524,36.57351303100586,3.147054639183885,37.33099365234375,0.04918326674913498
7747,2010-11-29,37.01593399047852,37.0494499206543,36.53329086303711,36.99582290649414,2318242.0,-0.008795549567347183,10.846261600420242,-0.15000711338744807,53.37302158578004,56.297898274041934,-0.35994844648170243,-0.4231266335092485,-1.2694225513578417,-3.953049986404139,9.301571958245205,0.8111076354980469,0.42452794036889685,0.34723396301270526,-0.7430067570006713,1.4374746830260818,-0.19788639699398658,0.8923543230193971,-0.9362697475774482,40.96385817521994,-11.620343829833274,0.5451203600066886,11,-0.21785926818848367,-0.6803913116455149,-1.5384206771850657,-4.102454185485847,2.004302978515618,0,0.06157187531721786,1.3448424729442008,37.344398498535156,1.0444445849562447,37.967811584472656,1.3000184950703524,36.57351303100586,0.06157187531721786
7748,2010-11-30,36.74109649658203,36.98912048339844,36.35900497436523,36.49977493286133,1790894.0,-0.007424842878939297,-1.4102579068324863,11.999430955989691,52.08132716627475,55.924282371401866,-0.10450806012381264,-0.08451695159459405,-0.9509088299002428,-3.601670789292463,9.62876532436695,0.6569290161132955,0.3448612437166716,0.029159736633303623,-0.9953834053688695,1.0537028786354767,-0.48311183436778293,0.5414313076343902,-0.5076991919411711,24.498004817691076,-27.516123298973945,0.5122715710010854,11,0.05697822570800781,-0.25807952880859375,-1.3440237045288086,-3.8276166915893555,1.8434219360351562,1,0.06750587501912997,10.846261600420242,37.01593399047852,1.3448424729442008,37.344398498535156,1.0444445849562447,37.967811584472656,0.06750587501912997
7749,2010-12-01,38.07506561279297,38.10858154296875,37.44495010375977,37.49857711791992,1910386.0,0.03630727559628033,1.0625033344200852,2.3888809851251165,58.22784688549451,56.43644042097063,-1.222333489109623,-1.335433124696685,-2.2148596983182784,-4.84285776632467,10.206453896149972,1.3674850463867188,0.34828786272822043,1.2669355392456083,0.1112036607341409,2.4226674177570757,0.6890695999898782,1.8448014785013385,-1.7160606384277415,98.08434047544813,44.44858551739583,0.5778659392557332,12,-0.9652843475341797,-1.538421630859375,-2.677992820739746,-5.161585807800293,0.3954963684082031,2,0.03151400389734649,-1.4102579068324863,36.74109649658203,10.846261600420242,37.01593399047852,1.3448424729442008,37.344398498535156,0.03151400389734649
7750,2010-12-02,38.73199462890625,38.79232406616211,37.994625091552734,38.18902206420898,1484033.0,0.017253522890648965,1.404042145924227,0.9418619270395762,60.71427603618572,56.63890235767747,-1.5810424977847148,-1.8924650010818311,-2.7767017140497288,-5.412196819934877,11.36043828646424,0.797698974609375,0.3372836688223728,1.798846817016603,0.3920230711484507,3.2056705628847553,1.0954349440825268,2.502258689950679,-2.3729896545410227,97.52069354737569,45.15454772812722,0.7034118729340758,12,-1.2769908905029297,-1.8534793853759766,-3.3516807556152344,-5.818514823913574,-0.22791671752929688,3,0.011595668822931504,1.0625033344200852,38.07506561279297,-1.4102579068324863,36.74109649658203,10.846261600420242,37.01593399047852,0.011595668822931504
7751,2010-12-03,38.73869705200195,38.79902648925781,38.42363739013672,38.591224670410156,1359767.0,0.00017304616402835649,1.8000398355361436,0.2716019025270976,63.04527334918618,57.01541766437732,-1.366830540540498,-1.8582292735755033,-2.6651007402687696,-5.331558432389912,11.674912195609268,0.37538909912109375,0.449752044015888,1.7190759658813448,0.09649557947251708,3.3416563522901725,0.907785772676931,2.5303661590857587,-2.0876937866211023,97.52750388110756,44.24205855398795,0.8112901932044149,12,-1.1730880737304688,-1.7663345336914062,-3.366762161254883,-5.825217247009277,0.026813507080078125,4,0.023014308943954065,1.404042145924227,38.73199462890625,1.0625033344200852,38.07506561279297,-1.4102579068324863,36.74109649658203,0.023014308943954065
7752,2010-12-06,38.517486572265625,38.67166137695313,38.302978515625,38.61133193969727,1513123.0,-0.0057103231799299214,2.437534456082782,-0.6363589332368107,60.524162051010535,56.863446665940664,-0.9760913345031028,-1.5930434173788939,-2.3721801040324095,-5.019232465489139,11.953413952204505,0.4357185363769531,0.5910477632455908,1.418095588684082,-0.33584538593435553,3.1720365633025196,0.5411251013748597,2.2950660759933044,-1.5657600555420004,88.46158055271978,33.14453292326192,0.8769704873092191,12,-0.9518775939941406,-1.4982013702392578,-3.1455516815185547,-5.604006767272949,0.951873779296875,0,0.023146482841457594,1.8000398355361436,38.73869705200195,1.404042145924227,38.73199462890625,1.0625033344200852,38.07506561279297,0.023146482841457594
7753,2010-12-07,38.61803436279297,39.04705047607422,38.58451843261719,38.939796447753906,1941266.0,0.002610445267208661,-1.3793171114599685,3.428641112149653,68.6078320804925,58.594081823748226,-0.9776873453476895,-1.6142759932198132,-2.380434404792034,-5.0108859566865505,12.792618531045624,0.5295639038085938,0.6700094159909753,1.4157468795776396,-0.44329426238316927,3.2747880215384484,0.4862263085972316,2.3452674505580475,-1.4076858499145573,73.22164574111673,11.878229098418316,0.9295205709804049,12,-0.9150066375732422,-1.3138561248779297,-3.150576591491699,-5.704554557800293,0.9719886779785227,1,0.010414890680937372,2.437534456082782,38.517486572265625,1.8000398355361436,38.73869705200195,1.404042145924227,38.73199462890625,0.010414890680937372
7754,2010-12-08,38.97331237792969,39.04705047607422,38.62474060058594,38.71188354492188,1476126.0,0.009199795406444,1.0655645943727143,-0.8124911082657341,71.03870796451311,60.080222833479226,-1.0691919716763465,-1.8667550845367913,-2.647760617466048,-5.259663990052225,13.746790464886182,0.42901611328125,0.7367875436771811,1.6450017929077134,-0.337734118621448,3.627737704436875,0.6536338371431327,2.636369748672294,-1.4690915509399503,92.99350821169537,24.01780623989694,0.9913679557645823,12,-1.270284652709961,-1.6523761749267578,-3.505854606628418,-6.059832572937012,0.9719886779785156,2,-0.009975902010645354,-1.3793171114599685,38.61803436279297,2.437534456082782,38.517486572265625,1.8000398355361436,38.73869705200195,-0.009975902010645354
7755,2010-12-09,38.9330940246582,39.3218879699707,38.79232406616211,39.20793151855469,1139877.0,-0.0010319459860501645,1.1066672736791787,-1.0512899083640046,67.97323073340739,61.73174198359386,-0.9807892503796936,-1.7455023683630273,-2.5273206885015327,-5.118306244669746,14.997502424744571,0.5295639038085938,0.7533638269876093,1.4965242385864244,-0.5910469028385066,3.5840953800113553,0.4527386678739589,2.54030980929889,-1.1820204538149497,61.84214959884089,-9.975603301551118,1.0437855707124646,12,-1.0926475524902344,-1.4747390747070312,-3.4656362533569336,-6.019614219665527,1.1194610595703196,3,-0.011880176878932058,1.0655645943727143,38.97331237792969,-1.3793171114599685,38.61803436279297,2.437534456082782,38.517486572265625,-0.011880176878932058
7756,2010-12-10,39.18111801147461,39.28166961669922,38.91968536376953,39.11408233642578,1106013.0,0.006370518270634173,1.6999758148269337,-0.24391022526961567,67.41245803920177,63.29167936730738,-1.0514462698888138,-1.9137257490836106,-2.6977184101112996,-5.269357901364458,16.17826047602272,0.3619842529296875,0.8967108244777506,1.6315967559814482,-0.5795651195792857,3.842758631542182,0.5260158182010812,2.737177693761815,-1.147297848788412,86.18425239890529,12.64844183155023,1.105580937780366,12,-1.3406715393066406,-1.7227630615234375,-3.649977684020996,-6.267638206481934,-0.16758346557617188,4,-0.017279754495504118,1.1066672736791787,38.9330940246582,1.0655645943727143,38.97331237792969,-1.3793171114599685,38.61803436279297,-0.017279754495504118
7757,2010-12-13,38.745399475097656,39.455955505371094,38.72528839111328,39.44925308227539,1780302.0,-0.011120625405567797,1.0373886451269778,-10.499687019860012,60.435197182892466,64.21988714693157,-0.38510142405457515,-1.3809202053395495,-2.1945354321778012,-4.756840057347077,17.320843108218256,0.7306671142578125,0.897105909391648,1.0892948150634751,-1.1373900741486196,3.31597970427557,-0.024047629542572224,2.2026372596695225,-0.4797271071002456,18.461578869034593,-51.64991248686546,1.1133424446060485,12,-0.29494667053222656,-1.220010757446289,-2.743349075317383,-5.607357978820801,-0.7239608764648438,0,0.0005190573398863307,1.6999758148269337,39.18111801147461,1.1066672736791787,38.9330940246582,1.0655645943727143,38.97331237792969,0.0005190573398863307
7758,2010-12-14,38.6984748840332,39.05375289916992,38.56440734863281,38.75210189819336,1666031.0,-0.001211100974571555,-2.0416607388438375,0.076190579423449,67.51379923109138,65.25165962977566,-0.03500480680757789,-1.2480465396968725,-2.070656579509688,-4.6508050285516305,17.686712483524083,0.4893455505371094,0.9825814332835989,0.9471826553344727,-1.2872107659546188,3.181576076623564,-0.17001405531006952,2.064379365979015,-0.19474588856105868,15.03761007042796,-55.62639584100984,1.1171967106445442,12,0.026815414428710938,-1.173086166381836,-2.6964244842529297,-5.560433387756348,-0.7172584533691406,1,0.01992030615778506,1.0373886451269778,38.745399475097656,1.6999758148269337,39.18111801147461,1.1066672736791787,38.9330940246582,0.01992030615778506
7759,2010-12-15,38.56440734863281,39.05375289916992,38.53089141845703,38.65825653076172,2132365.0,-0.0034644139285113784,-5.499976288708683,1.7500355669369754,56.20638695053113,64.75078306470293,0.19643255014619854,-0.9510318084598595,-1.90714855074188,-4.4663692558660415,19.373672519729144,0.5228614807128906,1.0997074546222905,0.6787128448486328,-1.3986819885665085,2.756107678263774,-0.35998457185893784,1.7174102615562035,0.8915481567382812,3.6230927835051543,-60.92901443151543,1.0386974167075702,12,0.3150596618652344,-1.0390186309814453,-2.562356948852539,-5.295650482177734,-0.38208770751953125,2,0.026594877573686837,-2.0416607388438375,38.6984748840332,1.0373886451269778,38.745399475097656,1.6999758148269337,39.18111801147461,0.026594877573686837
7760,2010-12-16,38.66495895385742,38.76551055908203,38.24264907836914,38.56440734863281,1673788.0,0.0026073680924381115,2.466621141419123,-1.0714169579708968,65.41470630406303,65.01405339302258,0.09540476556554012,-0.8680136217097214,-1.96913680678513,-4.503147699470503,20.924073568057132,0.5228614807128906,1.2671415640676216,0.634472084045413,-1.2126871913570199,2.481631359447846,-0.28910755365580343,1.5580517217466294,0.7724952697753906,34.80653082270382,-28.447396142549792,0.9235796377012178,12,0.1843433380126953,-1.1395702362060547,-2.5623579025268555,-5.396202087402344,-0.13406753540039062,3,0.03311375821137519,-5.499976288708683,38.56440734863281,-2.0416607388438375,38.6984748840332,1.0373886451269778,38.745399475097656,0.03311375821137519
7761,2010-12-17,38.4504508972168,38.845951080322266,38.26275634765625,38.65825653076172,1983186.0,-0.00554786717597755,1.0,-2.0666565499449905,67.20255881486457,65.75609747789525,0.29583547776378794,-0.5196523507914463,-1.733106126497809,-4.224824194479162,21.93258306338007,0.5831947326660156,1.2782868758511299,0.318073081970212,-1.3714156397273172,2.007561803667741,-0.5266712788785526,1.1628174428189766,0.9392111206054707,17.126903329864398,-46.92463521669364,0.8447443608487643,12,0.3988513946533203,-0.9250621795654297,-2.3243885040283203,-5.091197967529297,1.3607826232910156,4,0.04166672040581165,2.466621141419123,38.66495895385742,-5.499976288708683,38.56440734863281,-2.0416607388438375,38.6984748840332,0.04166672040581165
7762,2010-12-20,38.25605392456055,38.8325424194336,37.61923599243164,38.60462951660156,2634352.0,-0.005055778752137363,2.0166691168450197,1.6774116567232675,68.52458068193584,65.74684732250007,0.5020435745867715,-0.2204071690474123,-1.515760115410039,-3.9713756374473235,22.66379581939916,1.2133064270019602,1.2045058276228957,0.04993915557861328,-1.5154395304143407,1.6153178415715672,-0.7327501874178637,0.8326284985750902,1.0877275756835942,44.39250099720782,-23.643519645736333,0.7826893429964764,12,0.2815418243408203,-0.7306652069091797,-2.049551010131836,-4.896800994873047,1.615509033203125,0,0.019800281096205463,1.0,38.4504508972168,2.466621141419123,38.66495895385742,-5.499976288708683,38.56440734863281,0.019800281096205463
7763,2010-12-21,38.50407791137695,38.59792709350586,38.26275634765625,38.39012145996094,1575629.0,0.006483261114842209,1.2222137916208253,-0.32692034100484807,57.142820849926004,64.20285986532373,0.2639076364835873,-0.39636220792647947,-1.7273230983970365,-4.160875131143605,22.621457081149305,0.3418731689453125,1.1125058175698825,0.2393089294433608,-1.2750843502609897,1.7537022091477112,-0.5178877104088144,0.996505569295536,0.7362308583984358,61.682223108629174,-2.4474300271503324,0.7571966398521768,12,0.03351783752441406,-0.9786891937255859,-2.2674102783203125,-4.611908912658691,3.1572837829589844,1,-0.01253475836650364,2.0166691168450197,38.25605392456055,1.0,38.4504508972168,2.466621141419123,38.66495895385742,-0.01253475836650364
7764,2010-12-22,39.522987365722656,39.68386840820313,38.14209747314453,38.5443000793457,5847817.0,0.026462377743232235,1.3711356536278285,8.588256954440464,61.75294965855604,63.51171752367358,-0.7474310491218361,-1.2469041904195564,-2.696747717766243,-5.124481062761731,23.463315284935362,1.5417709350586009,1.0854877438674677,1.1107446670532255,-0.27955141227010927,2.5010407463765603,0.4155966273915581,1.8058927067148929,-1.9037513732910156,92.20776341340357,30.9674961222346,0.6951480396616657,12,-0.8714351654052734,-1.8836421966552734,-3.1891212463378906,-4.843173980712891,3.445526123046875,2,-0.03900947367140917,1.2222137916208253,38.50407791137695,2.0166691168450197,38.25605392456055,1.0,38.4504508972168,-0.03900947367140917
7765,2010-12-23,39.335296630859375,39.51628494262695,39.20122909545898,39.48947143554688,1711829.0,-0.004748900510138543,2.0322722766825225,-0.15753224429659632,58.41212331147043,62.51168033170343,-0.5550583673445502,-1.0029329424778055,-2.474563448174436,-4.878591683309693,23.485599582806806,0.321758270263679,0.9837581911466344,0.8546796798706069,-0.5774621774608804,2.286821537202094,0.13860875120486327,1.5707506085363505,-1.6747679901123078,83.11700549303319,25.37351215528318,0.7160709286657444,12,-0.6837444305419922,-1.6959514617919922,-3.0064573287963867,-4.323667526245117,4.725864410400398,3,-0.029311511250726396,1.3711356536278285,39.522987365722656,1.2222137916208253,38.50407791137695,2.0166691168450197,38.25605392456055,-0.029311511250726396
7766,2010-12-27,39.18111801147461,39.28166961669922,38.87946701049805,39.08727264404297,726203.0,-0.003919599763836823,1.7272727272727273,-0.608694576405356,59.53757035292415,62.4119440172625,-0.4479907626174864,-0.7421468537785003,-2.2729250213279357,-4.67508282145829,23.341241427958277,0.4558296203613281,0.8188968986322536,0.6086650848388686,-0.7503923562080885,1.9677225258858257,-0.07086363568460996,1.2881938053623472,-1.4801225753784237,75.64939923988068,20.891351414181344,0.6795287205234787,12,-0.5295658111572266,-1.2836933135986328,-2.869037628173828,-4.169488906860352,4.5046539306640625,0,-0.016595406818844527,2.0322722766825225,39.335296630859375,1.3711356536278285,39.522987365722656,1.2222137916208253,38.50407791137695,-0.016595406818844527
7767,2010-12-28,39.29507446289063,39.43584442138672,39.026939392089844,39.20122909545898,1310239.0,0.0029084532856527012,1.1785884863574005,1.0000000000001514,59.69291902779182,61.54295732800699,-0.5316888480349746,-0.7131654231753615,-2.336686818567543,-4.735227505381225,23.979184932388854,0.408905029296875,0.6964049440631754,0.6086645126342844,-0.5712670625186078,1.7885960877871767,0.018698725057838317,1.1986303002107306,-1.554421567352307,74.78263881672393,21.43643879243018,0.5899657875764455,12,-0.6435222625732493,-1.394298553466804,-2.982994079589851,-4.2398738861084055,4.082344055175774,1,0.013135464550515952,1.7272727272727273,39.18111801147461,2.0322722766825225,39.335296630859375,1.3711356536278285,39.522987365722656,0.013135464550515952
7768,2010-12-29,39.221336364746094,39.53639602661133,39.16100692749024,39.40903091430664,1488210.0,-0.0018765226724325457,-1.4347976692688054,-2.0000406487538127,53.862210711400444,61.282493301436915,-0.42016829009887147,-0.4680857443388362,-2.20328354756046,-4.609058558433972,24.886818048008465,0.37538909912108664,0.5550976940272818,0.41091442108154297,-0.35787893632912926,1.1797077784922152,0.026517742376206854,0.7953110997868791,-1.4418191589544733,69.99995051538197,20.773749733861223,0.3843966787053375,12,-0.5697841644287109,-1.2133064270019531,-2.9092559814453125,-4.162782669067383,4.5448760986328125,2,0.016578389552326156,1.1785884863574005,39.29507446289063,1.7272727272727273,39.18111801147461,2.0322722766825225,39.335296630859375,0.016578389552326156
7769,2010-12-30,39.27496337890625,39.40232849121094,39.14089965820313,39.14760208129883,682643.0,0.001367291865362219,-2.714370884258153,-0.6785561855984391,55.30142504747197,60.15879538403791,-0.40499256496279656,-0.45029729220154024,-2.1757267971298333,-4.607484018793741,24.924347349392757,0.2614288330078054,0.5048167762020555,0.4045465469360323,-0.3078278969806334,1.116920990852698,0.04835932497770301,0.7607337688943616,-1.4573591490663986,60.20382091632309,12.054056446976169,0.3561872219583321,12,-0.6234111785888672,-1.2669334411621094,-2.865682601928711,-4.0756378173828125,4.86663818359375,3,0.06076131229981918,-1.4347976692688054,39.221336364746094,1.1785884863574005,39.29507446289063,1.7272727272727273,39.18111801147461,0.06076131229981918
7770,2010-12-31,39.18111801147461,39.36211013793945,39.06045913696289,39.221336364746094,786770.0,-0.002389445065200113,-1.1428939203013428,-0.31578159163746367,50.0,58.24739996016407,-0.2572867223599644,-0.3384310674553248,-2.024317728456168,-4.463131874526802,24.44295132902304,0.3016510009765625,0.41061102828344787,0.2882450103759737,-0.434003865034029,1.0104938857859764,-0.07287942732902764,0.6493694480809751,-1.326188498067495,45.918355496196504,2.47313329137625,0.3611244377050026,12,-0.5295658111572266,-1.1596813201904297,-2.7718372344970703,-3.7806930541992188,5.114662170410163,4,0.09666379290620908,-2.714370884258153,39.27496337890625,-1.4347976692688054,39.221336364746094,1.1785884863574005,39.29507446289063,0.09666379290620908
7771,2011-01-03,39.63024139404297,40.09947967529297,39.529693603515625,39.67046356201172,2147879.0,0.011462750563596247,-3.7222889661713565,1.0000948496632838,64.34781748093599,57.78331516005298,-0.5827385825850655,-0.7561033480291144,-2.4308659389704133,-4.830902413282011,24.20591844659067,0.9183616638183594,0.43329918963516434,0.692791175842288,-0.09634635317470952,1.4819287048592855,0.29822241133378924,1.0873599403507868,-1.7387331027399355,56.24982216531512,9.245939486107801,0.3945687645084977,1,-0.5094528198242188,-1.4009990692138672,-3.0634326934814453,-4.03877067565918,4.6722412109375,0,0.11180652681774572,-1.1428939203013428,39.18111801147461,-2.714370884258153,39.27496337890625,-1.4347976692688054,39.221336364746094,0.11180652681774572
7772,2011-01-04,39.40903091430664,39.88497161865234,39.006832122802734,39.77101135253906,2013767.0,-0.005581860517498094,1.9772437742096585,8.999525796661608,60.90536521392937,58.20137564494224,-0.20202384262076833,-0.48978762046628077,-2.1339804232506765,-4.52612367762427,23.811481826451338,0.8781394958496023,0.40175672496263104,0.42700347900390767,-0.36297080597809384,1.2169777639859092,0.03201633651291047,0.8219906214949049,-1.4292037676440117,36.809563210685994,-13.649687567756011,0.39498714249099953,1,-0.2882423400878906,-1.179788589477539,-2.842222213745117,-3.8175601959228516,5.228618621826172,1,0.10852185218996202,-3.7222889661713565,39.63024139404297,-1.1428939203013428,39.18111801147461,-2.714370884258153,39.27496337890625,0.10852185218996202
7773,2011-01-05,39.02023696899414,39.43584442138672,38.95990753173828,39.14089965820313,1916055.0,-0.009865605326807358,-2.9444207331531276,0.3333403589381697,56.48857780504887,57.616445438997005,0.29914535529557185,-0.07306266324604849,-1.677223209260518,-4.0530332164993865,23.09934217062104,0.4759368896484375,0.37225896289103844,0.018099403381349077,-0.7531146329534266,0.7893134397161248,-0.3675076147860423,0.4037064215487405,-0.9556237211862992,5.294042820990051,-48.979205510215316,0.3856070181673881,1,0.4692363739013672,-0.7909946441650391,-2.453428268432617,-3.4287662506103516,5.650928497314453,2,0.11166466140465836,1.9772437742096585,39.40903091430664,-3.7222889661713565,39.63024139404297,-1.1428939203013428,39.18111801147461,0.11166466140465836
7774,2011-01-06,38.58451843261719,39.24144744873047,38.46385955810547,39.01353454589844,2078511.0,-0.011166475916668084,-1.3200018210375362,3.555499351901406,48.95469916929145,56.565620534310455,0.6568134962793835,0.3499785310665402,-1.1722329611046405,-3.5344819838376367,22.08810147267679,0.777587890625,0.3451542934926479,-0.39817943572997905,-1.1917296847199736,0.39537081326001555,-0.7949545602249799,-0.001404311234978195,-0.43851052770994414,7.376949772371072,-47.31975011397639,0.3967751244949988,1,0.6971511840820312,0.1876964569091797,-1.9439725875854492,-2.9729385375976562,6.8039093017578125,3,0.13429464047376594,-2.9444207331531276,39.02023696899414,1.9772437742096585,39.40903091430664,-3.7222889661713565,39.63024139404297,0.13429464047376594
7775,2011-01-07,38.47056198120117,39.18111801147461,38.443748474121094,38.71858596801758,1791043.0,-0.002953424224149015,-3.8888916991248923,0.578122777066439,50.26835033767757,55.535707199283046,0.7098567503641959,0.4506095236389598,-0.9824175997645739,-3.349288212061218,20.809372736694268,0.7373695373535156,0.36778556371764637,-0.4890092849731431,-1.314944839993892,0.33692627004760567,-0.9019770624835175,-0.07604150746276872,-0.24641520547849893,1.6194359966823335,-55.440709751793015,0.4129677775103745,1,0.8010520935058594,0.3887958526611328,-1.6473493576049805,-2.8053550720214844,6.086647033691406,4,0.1474124444574012,-1.3200018210375362,38.58451843261719,-2.9444207331531276,39.02023696899414,1.9772437742096585,39.40903091430664,0.1474124444574012
7776,2011-01-10,38.50407791137695,38.62474060058594,38.054954528808594,38.2895736694336,1738681.0,0.0008712097887251247,1.4999958156544735,-0.8648528099910507,53.45794810046333,54.84293265180211,0.6372127165091968,0.3834293887618756,-0.9392017224781313,-3.3109698297004897,19.26695825907902,0.5697860717773438,0.2910392603543315,-0.42164134979248047,-1.264665653747528,0.4213829541625671,-0.8431535017700043,-0.00012919781495668303,1.5954017639160156,24.542032151552643,-32.71100340451558,0.42151215197752306,1,0.5731391906738281,0.35527992248535156,-1.3373184204101562,-2.496999740600586,6.1603851318359375,0,0.15041789297846098,-3.8888916991248923,38.47056198120117,-1.3200018210375362,38.58451843261719,-2.9444207331531276,39.02023696899414,0.15041789297846098
7777,2011-01-11,38.76551055908203,39.006832122802734,38.5443000793457,38.6917724609375,1550417.0,0.006789739214293267,-1.509105206522639,0.34376055912220377,53.63131451752206,54.81727751914895,0.3271667857117819,0.1302591174852452,-1.1231724401418575,-3.486973116836829,18.107867816802855,0.5027542114257812,0.24109154867759486,-0.16121425628661967,-1.0033804820614733,0.680951969488234,-0.582297369174043,0.2598688566008036,1.2930786132812528,51.45638577648125,-5.020077582583639,0.4210831128874262,1,0.31170654296875,0.09384727478027344,-1.4965248107910156,-2.7550811767578125,6.3748931884765625,1,0.14283242929200202,1.4999958156544735,38.50407791137695,-3.8888916991248923,38.47056198120117,-1.3200018210375362,38.58451843261719,0.14283242929200202
7778,2011-01-12,39.4693603515625,39.63024139404297,39.00012588500977,39.04705047607422,1283089.0,0.01815659802565328,-1.4415555621249694,5.727159855147439,49.18366920311064,54.13752686977547,-0.37749897712363634,-0.5405931970720843,-1.7488606709338512,-4.097436484468339,17.38320389300422,0.8647308349609375,0.21302626170924555,0.5040912628173828,-0.3642466346691293,1.372429160303895,0.06992231407412675,0.9382602115606389,0.5491561279296917,89.7871907630911,36.26775776395132,0.43416894874325573,1,-0.39214324951171875,-0.6100025177001953,-2.176913261413574,-3.4589309692382812,5.9458770751953125,2,0.1309443360250886,-1.509105206522639,38.76551055908203,1.4999958156544735,38.50407791137695,-3.8888916991248923,38.47056198120117,0.1309443360250886
7779,2011-01-13,39.59002304077149,39.663761138916016,39.29507446289063,39.529693603515625,1664390.0,0.0030571229970342007,2.5483799908214095,0.14285585243800572,53.95831777274316,54.57733995563583,-0.5015096769181966,-0.6118495244183677,-1.79720835482388,-4.114500318641227,16.684022365124886,0.3686866760253835,0.1773729061031446,0.5734731674194435,-0.31606649277058807,1.4630128276094752,0.12870333732442418,1.018242997514463,0.389222199707028,95.41659652059731,43.755672385515396,0.4447698300950168,1,-0.5128059387207102,-0.7306652069091868,-2.0864200592041087,-3.264535903930671,4.310256958007805,3,0.12834401284142527,-1.4415555621249694,39.4693603515625,-1.509105206522639,38.76551055908203,1.4999958156544735,38.50407791137695,0.12834401284142527
7780,2011-01-14,39.9453010559082,39.9453010559082,39.23474502563477,39.429141998291016,1669313.0,0.008973927970964635,1.7532444496999162,8.555674992095103,61.17648634112699,54.22496982899038,-0.823598913856614,-0.9131047576962885,-2.077145259486471,-4.353214717960597,16.50155601904187,0.7105560302734304,0.1823270660279519,0.8647340774536119,-0.09942168884432334,1.828889843751547,0.38265619430464426,1.3468119606025795,-1.8903465270996094,100.0,49.2512721328715,0.48207788314896693,1,-0.9451732635498047,-1.0859432220458984,-2.433319091796875,-3.619813919067383,2.621013641357422,4,0.1362645050752902,2.5483799908214095,39.59002304077149,-1.4415555621249694,39.4693603515625,-1.509105206522639,38.76551055908203,0.1362645050752902
7781,2011-01-18,40.05255508422852,40.15980911254883,39.85145568847656,39.85145568847656,1414068.0,0.0026850224052688,-2.0666767835802493,0.38960741419577455,61.10022282173027,54.24662067430159,-0.9662605332503276,-0.9425016183757648,-2.131326445707572,-4.339743363222006,16.30745243403362,0.3083534240722656,0.18141717440405358,0.891882896423347,-0.1170206599330541,1.900786452779748,0.3874311182451464,1.3963346746015475,-1.959793624877939,93.36097625479387,43.766523903927514,0.5044517781782007,1,-0.9451732635498118,-1.1630325317382884,-2.4031543731689524,-3.5896492004394602,2.5137596130371023,1,0.1124685783763606,1.7532444496999162,39.9453010559082,2.5483799908214095,39.59002304077149,-1.4415555621249694,39.4693603515625,0.1124685783763606
7782,2011-01-19,39.01353454589844,39.99892807006836,38.85935592651367,39.99892807006836,2625998.0,-0.025941429607800992,1.3129280142461723,-4.900032247661871,47.62636385819362,53.261930235762115,0.012023455416084516,0.16461715021279133,-1.047403020314178,-3.185991024367482,16.539543616593892,1.1931991577148509,0.18412076711234704,-0.18501167297362997,-1.1037736285731299,0.7337502826258699,-0.6443926507733835,0.27436930482612354,-0.8380911804199229,11.855760825564818,-33.705211810123956,0.45938097779974996,1,0.09384727478027344,-0.12401199340820312,-1.3641338348388672,-2.275789260864258,3.9281654357910156,2,0.1448453354224104,-2.0666767835802493,40.05255508422852,1.7532444496999162,39.9453010559082,2.5483799908214095,39.59002304077149,0.1448453354224104
7783,2011-01-20,38.02143859863281,38.94650268554688,37.88066864013672,38.845951080322266,2826942.0,-0.025429532566408453,1.0784277260571378,0.8367342198478601,38.209350022318034,52.068002552765066,0.9471425151633,1.179157024536984,-0.009337007526532659,-2.0944708371410172,16.898609319578657,1.1328659057617188,0.06897042802370379,-1.1529756546020522,-2.1687704802094103,-0.13718082899469408,-1.6608730674057313,-0.6450782417983731,2.1383705139160156,6.17644942029883,-35.98188073198188,0.5078974128036785,1,0.9988002777099609,0.8680839538574219,-0.03351783752441406,-1.0691871643066406,5.047626495361328,3,0.1872355547636162,1.3129280142461723,39.01353454589844,-2.0666767835802493,40.05255508422852,1.7532444496999162,39.9453010559082,0.1872355547636162
7784,2011-01-21,37.98121643066406,38.77221298217773,37.88737106323242,38.39682388305664,3029378.0,-0.001057881275702055,-1.9333485087036837,0.504064476429738,38.59871817270381,50.77137675665687,0.9977060342774209,1.157285897781449,0.08079329092829113,-1.9446299994728946,16.14753348939693,0.8848419189453054,-0.029792589075192666,-1.1161092758178697,-2.247908105343541,0.01568955370780145,-1.6820086905807017,-0.5502098610550377,2.1330098724365243,4.4116539434241115,-35.73142931843917,0.5658994147628352,1,1.039022445678711,0.9083061218261719,0.14412307739257812,-1.0289649963378906,4.67894363403321,4,0.19572888113430476,1.0784277260571378,38.02143859863281,1.3129280142461723,39.01353454589844,-2.0666767835802493,40.05255508422852,0.19572888113430476
7785,2011-01-24,38.18231964111328,38.77221298217773,38.054954528808594,38.054954528808594,2252305.0,0.005294806995356227,-10.2630286330417,-0.3064553139542355,35.56154045130175,48.78288701786114,0.83972150344146,0.9121416425041247,-0.07719282314378972,-2.036936229853012,15.355868588071516,0.7909965515136648,-0.0857624026962398,-0.8573572158813505,-2.0537323503972473,0.33901791863454633,-1.4555447831392954,-0.25916964862340564,1.8872355087280255,13.235296579035019,-23.843022274492487,0.5981875672579476,1,0.8379192352294922,0.7072029113769531,0.02010822296142578,-1.2300682067871094,5.1481781005859375,0,0.14975413781589975,-1.9333485087036837,37.98121643066406,1.0784277260571378,38.02143859863281,1.3129280142461723,39.01353454589844,0.14975413781589975
7786,2011-01-25,38.53089141845703,38.591224670410156,37.93429565429688,38.11528396606445,1757030.0,0.009129140938006763,1.4499754589880303,3.263118485683479,41.46023874338094,47.4305452651788,0.5535666583470586,0.5400473425656003,-0.3826784866461139,-2.3047263345044016,15.051032528457364,0.6569290161132741,-0.0688299698443231,-0.47627410888672017,-1.691654165363886,0.7391059475904456,-1.0839641371252995,0.13141591935185915,1.4948860011901814,30.69608798301425,-6.1511789473310685,0.6076900282385816,1,0.4893474578857422,0.3586311340332031,-0.34354591369628906,-1.4680347442626953,6.133571624755859,1,0.10473215464917973,-10.2630286330417,38.18231964111328,-1.9333485087036837,37.98121643066406,1.0784277260571378,38.02143859863281,0.10473215464917973
7787,2011-01-26,39.81123352050781,39.952003479003906,38.6984748840332,38.72528839111328,3726342.0,0.033228976930377296,-1.1999986610071904,2.612910627908471,56.55555632836995,48.249643834652055,-0.628984606135603,-0.7374522816456022,-1.5942276491022298,-3.5044771815687454,14.536827691361054,1.421112060546875,-0.013893761667816307,0.7782600402832003,-0.4838825833880378,2.0404026639544384,0.14718872844758124,1.4093313521188193,0.17164172354919316,93.20390137535269,50.2022046405114,0.6310713118356203,1,-0.7909946441650391,-0.9217109680175781,-1.6238880157470703,-2.7483768463134766,4.182895660400391,2,0.06920361247632778,1.4499754589880303,38.53089141845703,-10.2630286330417,38.18231964111328,-1.9333485087036837,37.98121643066406,0.06920361247632778
7788,2011-01-27,39.87156295776367,40.22013854980469,39.08727264404297,39.08727264404297,4074974.0,0.0015153872894890785,-1.8888942932046673,0.7222190997421613,61.374404547186124,49.07365347625683,-0.6998594804585707,-0.7869162959125902,-1.589479561933743,-3.4910738631205263,13.98414704406344,1.1328659057617188,0.033598097024309936,0.8060781478881864,-0.5088868119233183,2.121043107699691,0.14859566798243407,1.4635606277939388,-1.9908943176269531,85.05742239432496,35.99830634254073,0.6574824799057507,1,-0.8211593627929688,-0.8211593627929688,-1.8400707244873047,-2.808706283569336,2.9092559814453054,3,0.07700066905272829,-1.1999986610071904,39.81123352050781,1.4499754589880303,38.53089141845703,-10.2630286330417,38.18231964111328,0.07700066905272829
7789,2011-01-28,41.66136169433594,43.571815490722656,40.8569564819336,41.03124237060547,6890429.0,0.044889104007992175,-4.547938477849129,0.8034261200309343,71.75502632869801,50.249046808209165,-2.419361514533435,-2.517857140054346,-3.2624553279528072,-5.1897757714035535,14.247048682304522,3.7002525329589844,0.11372642001740729,2.4765569686889677,0.7219640965132967,4.231149840864639,1.5992605326011358,3.3538534047767996,-3.7339036560058574,66.11180356222108,10.595344981163777,0.8772964360878347,1,-0.93511962890625,-0.93511962890625,-3.6298694610595703,-4.598505020141602,1.8568267822265625,4,0.03378918360821581,-1.8888942932046673,39.87156295776367,-1.1999986610071904,39.81123352050781,1.4499754589880303,38.53089141845703,0.03378918360821581
7790,2011-01-31,42.96851348876953,43.270164489746094,41.98982238769531,41.98982238769531,5321961.0,0.031375637791774436,-1.616437608649896,1.5531837609424757,75.93457084442998,51.89730769962025,-3.6348113466848346,-3.717306664133716,-4.431728773269825,-6.398054132562805,14.660279593518094,1.6088027954101562,0.20385906471388893,3.594338989257814,1.1568013237621315,6.031876654753496,2.3755701565099727,4.813107822005655,-4.815281152343751,89.29845003728408,28.630286485834176,1.218768832747842,1,-2.2422714233398438,-2.2422714233398438,-4.823064804077148,-5.79170036315918,0.4022026062011719,0,-0.007176264642081542,-4.547938477849129,41.66136169433594,-1.8888942932046673,39.87156295776367,-1.1999986610071904,39.81123352050781,-0.007176264642081542
7791,2011-02-01,44.06116104125977,44.26226043701172,42.82104110717773,43.22994613647461,3498397.0,0.0254290284623373,1.3369601524130112,0.849312825949695,78.05396570448397,55.278152349208064,-4.5807554686514536,-4.702057476230166,-5.391704322180196,-7.386932508977786,14.471967900826154,1.4412193298339915,0.3051214047453925,4.465440559387211,1.2489314340703643,7.681949684704058,2.857185996728788,6.073695122045635,-5.691185378662119,96.38556529835537,33.12485915242661,1.6082545626584226,2,-2.989696502685554,-2.989696502685554,-5.91571235656739,-6.884347915649421,-1.7294654846191406,1,-0.01658293341104533,-1.616437608649896,42.96851348876953,-4.547938477849129,41.66136169433594,-1.8888942932046673,39.87156295776367,-0.01658293341104533
7792,2011-02-02,43.68577194213867,43.97401809692383,43.31708908081055,43.79302597045898,2436839.0,-0.00851972781129351,1.7999804890738813,-0.12903285023266803,73.14200386332709,59.1595583315424,-3.8810451351682076,-4.205453402239442,-4.8971554332920775,-6.911793546110012,15.122585831174185,0.7440719604492259,0.3512595064423891,3.8762144088745103,0.1792081010641411,7.5732207166848795,2.0277112549693257,5.724717562779695,-4.9622591930761715,88.8600994256195,27.758721634862596,1.848503153905186,2,-2.6109561920166016,-2.614307403564453,-5.411283493041992,-6.50895881652832,-0.9853935241699219,2,0.022402971438171715,1.3369601524130112,44.06116104125977,-1.616437608649896,42.96851348876953,-4.547938477849129,41.66136169433594,0.022402971438171715
7793,2011-02-03,43.377418518066406,43.81983947753906,43.30368041992188,43.61874008178711,3010283.0,-0.007058440548576739,-1.6551544823932867,2.250000000000149,70.3676898074466,62.68944406873605,-3.0542338916565086,-3.7459928261191706,-4.488488998312874,-6.512819245115054,15.875578732176615,0.5161590576171804,0.3915290641240432,3.3500019073486342,-0.6520940643317488,7.352097879029017,1.3489539215084392,5.351049893188829,-4.321580907726954,74.01577272930943,16.54225144875989,2.001047985840192,2,-2.2791404724121094,-2.3059539794921875,-5.101254463195801,-6.200605392456055,-1.0658340454101562,3,0.01421732053014968,1.7999804890738813,43.68577194213867,1.3369601524130112,44.06116104125977,-1.616437608649896,42.96851348876953,0.01421732053014968
7794,2011-02-04,43.766212463378906,43.88017272949219,43.35730743408203,43.46456146240234,1694375.0,0.00896304940669923,-1.0259851597836047,-1.2499960481181434,70.4741249793036,66.56862012740292,-2.834172458584227,-3.928077633552803,-4.74596427562075,-6.8123068843650145,17.426441650871975,0.5228652954101562,0.595275877010387,3.4797111511230483,-0.7909675676498864,7.750389869895983,1.3443717917365774,5.615050510509519,-4.397989483439119,78.17111125286634,24.999693537105905,2.135339359386468,2,-2.6679344177246094,-2.6947479248046875,-5.4364213943481445,-6.589399337768555,-1.8702354431152344,4,-0.02251493717886721,-1.6551544823932867,43.377418518066406,1.7999804890738813,43.68577194213867,1.3369601524130112,44.06116104125977,-0.02251493717886721
7795,2011-02-07,44.1416015625,44.27566909790039,43.86006164550781,43.94720458984375,3240168.0,0.008577143828363054,-1.2545526032613195,0.6444433203500278,71.29887238587244,69.88402386545754,-2.5427361938824404,-4.065250265348347,-5.02791443290063,-7.093159476590905,19.15899043036285,0.5094566345214844,0.9799696849471857,3.5715482711791964,-0.9378556386375081,8.0809521809959,1.3168463162708406,5.826250226087552,-4.479736335135897,90.7833799256272,40.93195694362046,2.254701954908353,2,-2.654529571533203,-3.0634326934814453,-5.811810493469238,-6.964788436889648,-2.4668350219726562,0,-0.0141230282515874,-1.0259851597836047,43.766212463378906,-1.6551544823932867,43.377418518066406,1.7999804890738813,43.68577194213867,-0.0141230282515874
7796,2011-02-08,44.29578018188477,44.67787170410156,43.86006164550781,44.195228576660156,1925453.0,0.0034928188812195504,-1.1217420564817426,0.517248822606002,80.30768436088123,72.52314920240323,-2.0038995313056915,-3.9666540986595393,-5.064838490973138,-7.147092077342791,21.609659321120443,0.81781005859375,1.4119259786636889,3.4361417770385785,-1.2548469648144334,8.12713051889159,1.0906474061120761,5.781636147965081,-4.26481064487777,72.19517205387616,16.813095106782526,2.345494370926505,2,-2.413208007812507,-3.016510009765632,-5.9592857360839915,-7.118967056274421,-1.830017089843757,1,-0.020883797127302484,-1.2545526032613195,44.1416015625,-1.0259851597836047,43.766212463378906,-1.6551544823932867,43.377418518066406,-0.020883797127302484
7797,2011-02-09,44.30248260498047,44.376220703125,43.81983947753906,44.05445861816406,2345691.0,0.00015131064557794005,1.8135573602885857,2.466633787321044,90.63310669146296,75.77411610732288,-1.4600614969635757,-3.728430100308387,-4.941201922070832,-7.060519341426527,23.672154439895827,0.5563812255859375,1.8923102795573286,3.1659955978393555,-1.6563304366109293,7.98832163228964,0.7548325806142131,5.577158615064498,-3.806822851264009,72.68290787150632,10.619084985351208,2.4111630172251437,2,-1.5350685119628906,-3.023212432861328,-5.627467155456543,-6.917863845825195,-1.8434219360351562,2,-0.044484799326308666,-1.1217420564817426,44.29578018188477,-1.2545526032613195,44.1416015625,-1.0259851597836047,43.766212463378906,-0.044484799326308666
7798,2011-02-10,44.63764953613281,44.89237976074219,44.04104995727539,44.1416015625,2178461.0,0.007565420975181647,-1.4423104282259211,2.0,91.47869519288086,77.96563487000986,-1.1712285348004414,-3.854153514422464,-5.130587695093112,-7.312894336967673,25.202131067565535,0.8513298034667969,2.3695472641615183,3.2427480697631808,-1.7541710216888262,8.239667161215188,0.7442885240371737,5.741207615489188,-3.7237685873778403,83.40597897666558,13.469172264200054,2.498459545726005,2,-1.1965484619140625,-3.2511253356933594,-5.962634086608887,-7.253030776977539,-0.9049530029296804,3,-0.04339993566632361,1.8135573602885857,44.30248260498047,-1.1217420564817426,44.29578018188477,-1.2545526032613195,44.1416015625,-0.04339993566632361
7799,2011-02-11,44.671165466308594,44.919189453125,44.18182373046875,44.41643905639648,1996164.0,0.0007508444222326105,-1.0370426965818496,0.5135116429296646,91.29692302463224,79.67256289003232,-0.8190356476282545,-3.6759530673823235,-5.057931708539613,-7.257659392969856,26.781978390380516,0.73736572265625,2.6928642565397425,3.022206878662111,-2.1033559131252275,8.147769670449449,0.4594254827684452,5.584988274555776,-3.279864660115159,77.43903285355394,0.31624000678097275,2.5627813958936687,2,-0.8010501861572266,-3.2712364196777344,-5.811807632446289,-7.28654670715332,-1.5417709350585938,4,-0.05282112004514328,-1.4423104282259211,44.63764953613281,1.8135573602885857,44.30248260498047,-1.1217420564817426,44.29578018188477,-0.05282112004514328
7800,2011-02-14,45.388427734375,45.45545959472656,44.55720901489258,44.68457412719727,2119983.0,0.016056493278810313,1.1440076483576518,2.763174840883459,91.6870425853608,81.18734921012975,-1.2928960386768864,-4.1787691759767895,-5.679676400518446,-7.873178453592942,28.221271212911613,0.8982505798339844,3.038842575324594,3.467312812805176,-1.8517476561049122,8.786373281715264,0.8077825783501353,6.126843047260216,-3.5032225176111425,95.901746398985,12.373142196427764,2.6595302344550427,2,-1.0088577270507812,-3.7203636169433594,-6.361485481262207,-7.856334686279297,-2.265735626220703,0,-0.07694584034833873,-1.0370426965818496,44.671165466308594,-1.4423104282259211,44.63764953613281,1.8135573602885857,44.30248260498047,-0.07694584034833873
7801,2011-02-15,44.55720901489258,45.35490798950195,44.43655014038086,45.100181579589844,1829531.0,-0.018313450387551056,-1.3418824204633335,-0.7714282617296607,80.51721811906853,82.00681746076769,-0.4290302761826652,-3.1545025507120386,-4.760845645776577,-6.933527822533442,29.438883213813916,0.9518775939941406,3.144860262649374,2.4108613967895494,-2.956325480660716,7.778048274239815,-0.2727320419355834,5.094454835514682,-2.100763097654685,45.081955742965896,-35.685153443228025,2.6835934387251332,2,-0.17763900756835938,-2.8891448974609375,-5.49172306060791,-7.025115966796875,-0.824512481689446,1,-0.06469082193639686,1.1440076483576518,45.388427734375,-1.0370426965818496,44.671165466308594,-1.4423104282259211,44.63764953613281,-0.06469082193639686
7802,2011-02-16,44.66446304321289,45.140403747558594,44.33599853515625,44.75830841064453,1703475.0,0.0024071083151655515,-1.1428680307503138,0.17283629695722125,80.63408406665796,83.1475279340134,-0.427850476066709,-2.9689143215330915,-4.770303601289932,-6.953637603533011,32.13675445305623,0.8044052124023438,3.090679083269933,2.2355690002441406,-3.031239462047459,7.5023774625357404,-0.39783523090165573,4.868973231389937,-1.72817493757681,44.07585111346651,-34.655302485128075,2.633404231145799,2,-0.25807952880859375,-2.99639892578125,-5.696175575256348,-7.1323699951171875,-0.7507743835449219,2,-0.04922705438201802,-1.3418824204633335,44.55720901489258,1.1440076483576518,45.388427734375,-1.0370426965818496,44.671165466308594,-0.04922705438201802
7803,2011-02-17,45.140403747558594,45.31468963623047,44.40973663330078,44.72479248046875,1701088.0,0.010655914611247708,1.3684194762537065,-4.428681760904028,76.72500389735362,83.84207003601897,-0.7011454754672855,-3.040038623506099,-5.144142868830784,-7.329898022104757,34.684718167636866,0.9049530029296875,2.916213159799014,2.3555614471435575,-2.6107286474507845,7.3218515417378995,-0.12758360015361347,4.8387064944407285,-1.8010482036680386,75.26327139417029,-4.854950502969501,2.4831450472971692,2,-0.5027542114257812,-3.472339630126953,-6.172116279602051,-7.517814636230469,-1.809906005859375,3,-0.05940006858618985,-1.1428680307503138,44.66446304321289,-1.3418824204633335,44.55720901489258,1.1440076483576518,45.388427734375,-0.05940006858618985
7804,2011-02-18,45.41523742675781,45.62974548339844,44.98622512817383,45.49568176269531,1779556.0,0.00608841871987198,2.692326212572229,-0.19355667737494264,72.33779350407818,83.95750571581961,-0.8017816782128335,-2.8768771220724645,-5.323029834033441,-7.507578920208104,37.42763184493245,0.6435203552246094,2.843325464549828,2.2586940765380845,-2.2889507924380013,6.80633894551417,-0.015128357949961924,4.532516511026131,-1.7373052347334976,83.41962800901082,4.278296042336578,2.2738224344880447,2,-0.6904449462890625,-3.6600303649902344,-6.4469499588012695,-7.745725631713867,-1.8903427124023438,4,-0.03704793784835214,1.3684194762537065,45.140403747558594,-1.1428680307503138,44.66446304321289,-1.3418824204633335,44.55720901489258,-0.03704793784835214
7805,2011-02-22,43.9002799987793,44.80523300170898,43.7595100402832,44.78512573242188,1209096.0,-0.03335791055637927,1.2608753025785866,10.999478376327858,48.63636010905492,80.43846968783889,0.754710235297658,-0.960843243014871,-3.7264548602364016,-5.907787190175441,39.654160621786495,1.6557273864746094,2.78748065399391,0.45783863067627095,-3.4465607764601316,4.3622380378126735,-1.4943610728919268,2.4100383342444687,1.7294654846191406,7.526857595085167,-66.56498117291996,1.9521997035682004,2,0.7943477630615234,-2.1450729370117188,-4.931992530822754,-6.069887161254883,-0.3016510009765625,1,-0.017559921429902814,2.692326212572229,45.41523742675781,1.3684194762537065,45.140403747558594,-1.1428680307503138,44.66446304321289,-0.017559921429902814
7806,2011-02-23,42.566314697265625,44.00753402709961,42.170814514160156,43.91368865966797,2396561.0,-0.03038625953070828,1.3930190254666905,1.5227218837974157,41.837754726836714,75.01676391399153,2.0311486815031756,0.7282865637425289,-2.3326858069837186,-4.499415375798698,41.21876110522476,1.8367195129394531,2.668087603822954,-1.0778978347778292,-4.264733683543689,2.1089380139880305,-2.6713157591607555,0.5155200896050971,3.0634307861328125,11.434173928962942,-58.27842437779841,1.5934179243829292,2,1.3339653015136719,-0.8111076354980469,-3.6365718841552734,-4.71916389465332,1.5015487670898438,2,0.013070838169704446,1.2608753025785866,43.9002799987793,2.692326212572229,45.41523742675781,1.3684194762537065,45.140403747558594,0.013070838169704446
7807,2011-02-24,42.566314697265625,43.32379150390625,42.16411209106445,42.62664413452149,2026149.0,0.0,-1.6821624721529875,0.04477557006393397,43.80759167487949,69.71997463421359,1.9656871223499266,0.9963570443330454,-2.257602371637823,-4.427571536777435,42.96244163591238,1.1596794128417969,2.4973693395649974,-1.2156518936157212,-3.9040771802246184,1.472773392993176,-2.5598645369201662,0.12856074968872377,2.925073547363283,11.605457377310827,-55.18495765864466,1.3442126433044468,2,1.3306140899658203,-0.8111076354980469,-3.5678625106811523,-4.688999176025391,2.5070533752441477,3,0.0274015226413864,1.3930190254666905,42.566314697265625,1.2608753025785866,43.9002799987793,2.692326212572229,45.41523742675781,0.0274015226413864
7808,2011-02-25,42.94169998168945,43.04895401000977,42.754005432128906,42.894775390625,1655738.0,0.008818834496093775,1.2564020253016113,-0.7778058804931111,43.69230841066402,64.43057301043936,1.4800782448466734,0.9093971655364825,-2.550481401863486,-4.723919409667374,44.530115532469615,0.48263931274414773,2.239404059619993,-0.9937734603881836,-3.008182048603544,1.0206351278271768,-2.000977754495864,0.013430833719496604,2.3500516937255895,22.437107523981968,-41.14100422645164,1.0072042941076795,2,0.9552288055419922,-1.186492919921875,-3.9432477951049805,-5.064384460449219,1.7026519775390696,4,0.022635076822598466,-1.6821624721529875,42.566314697265625,1.3930190254666905,42.566314697265625,1.2608753025785866,43.9002799987793,0.022635076822598466
7809,2011-02-28,43.06906509399414,43.504783630371094,42.80763244628906,43.08917617797852,1556086.0,0.002966000702324223,-1.5678877039160308,-0.42858304202925473,41.47121722749871,58.85103685956579,1.2310098286011026,0.9411544867439545,-2.587837107378334,-4.794251463243803,43.99269251158996,0.6971511840820312,1.9078844247954763,-0.9367935180664091,-2.6992527480630457,0.8256657119302275,-1.8180231330647274,-0.05556390306809078,2.0350282063598684,34.263974787464306,-24.804072615224875,0.8812296149983168,2,0.8278636932373047,-1.310506820678711,-4.114184379577637,-5.191749572753906,1.5618820190429688,0,0.006070079467351386,1.2564020253016113,42.94169998168945,-1.6821624721529875,42.566314697265625,1.3930190254666905,42.566314697265625,0.006070079467351386
7810,2011-03-01,42.66016006469727,43.52489471435547,42.51939010620117,43.1360969543457,1857577.0,-0.009494170082505193,-1.654878933161436,23.66540212442224,37.49998542333546,54.071344337817656,1.3546693325897152,1.3974204609003777,-2.0950599591900314,-4.326473007924079,43.31267852697915,1.0055046081542969,1.498990444600679,-1.3302808761596623,-3.135816961385771,0.4752552090664466,-2.2330489187727167,-0.42751283354660785,2.267534363099365,26.909084889144957,-29.238609213860123,0.9027680426130532,3,1.2367687225341726,-0.8781394958496165,-3.705279350280769,-4.782844543457038,1.8501243591308594,1,0.020270309542832488,-1.5678877039160308,43.06906509399414,1.2564020253016113,42.94169998168945,-1.6821624721529875,42.566314697265625,0.020270309542832488
7811,2011-03-02,43.33049774169922,43.927093505859375,42.566314697265625,42.66016006469727,2107153.0,0.01571343557983207,-2.171873541193365,-1.408459170914693,43.255826510636616,49.918204609370854,0.5498454164683295,0.705719252167647,-2.6650915797199772,-4.941040938463871,42.24992563075076,1.36077880859375,1.0919621578810421,-0.6234100341796847,-2.4523379851735783,1.205517916814209,-1.537874009676635,0.2910539413172657,1.4313817458934892,66.15983814953857,11.603744476322369,0.9144639754969477,3,0.5664310455322266,-1.5484771728515625,-4.375617027282715,-5.453182220458984,0.8781356811523438,2,0.006188049297330744,-1.654878933161436,42.66016006469727,-1.5678877039160308,43.06906509399414,1.2564020253016113,42.94169998168945,0.006188049297330744
7812,2011-03-03,44.66446304321289,44.75160598754883,43.61874008178711,43.61874008178711,2811129.0,0.0307858291743075,-1.1666654506985736,1.5599943092901005,50.16339922459176,46.966915201286206,-0.8762689237178378,-0.5809512382009672,-3.8749149835498287,-6.209307842447558,41.35929650291145,1.4211082458496094,0.6161979941978686,0.6616207122802749,-1.189338813347696,2.512580237908246,-0.2638590505337106,1.5871004750942603,-2.5003509521484375,96.09612380844963,43.32262130487041,0.925479762813985,3,-0.7675342559814453,-2.5003528594970703,-5.709582328796387,-6.787147521972656,-1.0323143005371094,3,-0.013357365973037938,-2.171873541193365,43.33049774169922,-1.654878933161436,42.66016006469727,-1.5678877039160308,43.06906509399414,-0.013357365973037938
7813,2011-03-04,43.9941291809082,44.66446304321289,43.67236709594727,44.5303955078125,3812717.0,-0.015008214957294763,1.4666688797310001,-0.5128187356363769,46.17135608905839,44.059533266284014,-0.4309528628688639,0.14540918677373327,-3.093664802320106,-5.471476014645347,40.437828214332505,0.9920959472656179,0.29520179193761464,-0.039548683166501064,-1.8670374638872786,1.7879400975542765,-0.9532930735268863,0.8741957071938842,-1.7782672119140628,66.06614920312666,15.734679918923035,0.9137443903603881,3,-0.5094566345214844,-1.6356201171875,-5.039248466491699,-6.116813659667969,-0.4223136901855469,4,0.024531429799727,-1.1666654506985736,44.66446304321289,-2.171873541193365,43.33049774169922,-1.654878933161436,42.66016006469727,0.024531429799727
7814,2011-03-07,42.78081893920898,44.34270095825195,42.586421966552734,43.960609436035156,3534051.0,-0.027578912556945334,-1.2393171123189728,2.2000085361256083,36.037307978745304,42.659638585138495,0.41277398972833623,1.350343904991938,-1.814097681084995,-4.196823796554192,39.00883760516055,1.7562789916992188,-0.08631612774600228,-1.2035892486572308,-3.1127480676998474,0.7055695703853857,-2.158168658178539,-0.24900983913592256,-0.5142420898437408,11.711628574650804,-31.498280024376356,0.95457940952131,3,0.6770401000976634,0.46253204345703836,-3.730415344238274,-4.873338699340813,0.43571853637696023,0,0.04356001278674926,1.4666688797310001,43.9941291809082,-1.1666654506985736,44.66446304321289,-2.171873541193365,43.33049774169922,0.04356001278674926
7815,2011-03-08,43.5181884765625,43.8935775756836,42.794227600097656,43.08917617797852,1399597.0,0.017235984622017586,-1.1578953279845592,-0.3636343060383072,44.379980678752695,42.94210813535138,-0.42968054903889197,0.5943476481209871,-2.4692252080279644,-4.87479099785331,37.306192913011316,1.1127586364746236,-0.4285532408392214,-0.43504905700683594,-2.3537346817292146,1.4836365677155428,-1.3943918693680288,0.524293755354357,-1.2019110444335936,43.55821045593957,0.5609332194553076,0.9593428123611897,3,-0.060329437255859375,0.291595458984375,-2.7919464111328125,-3.9348697662353516,-0.31505584716796875,1,0.025569966844412706,-1.2393171123189728,42.78081893920898,1.4666688797310001,43.9941291809082,-1.1666654506985736,44.66446304321289,0.025569966844412706
7816,2011-03-09,43.3707160949707,43.46456146240234,42.84115219116211,43.3707160949707,1329782.0,-0.003388752766471881,5.642941343848238,0.0,43.03249017372961,42.855985746334724,-0.17444946200995304,0.7051147423404274,-2.234558407721096,-4.661213577992328,35.319627242356745,0.6770362854003906,-0.7570364504588554,-0.5362682342529297,-2.464760559645711,1.3922240911398518,-1.5005143969493204,0.42797792844346105,-1.0057320917333996,36.222977853732445,-6.363663600786296,0.9642461626963921,3,0.2647819519042969,0.5262126922607422,-2.6444740295410156,-3.7873973846435547,-0.234619140625,2,0.026275063717234204,-1.1578953279845592,43.5181884765625,-1.2393171123189728,42.78081893920898,1.4666688797310001,43.9941291809082,0.026275063717234204
7817,2011-03-10,42.33169555664063,42.83444595336914,41.94290161132813,42.80093002319336,1394525.0,-0.02395673006770016,2.3250058685863197,-100.0,35.73857495380399,41.97223758446138,0.9250716010222746,1.6747856990275025,-1.122292919171933,-3.561244706558334,33.1283178711109,1.427814483642571,-0.854909763450884,-1.4767494201660085,-3.5182431114371226,0.5647442711051056,-2.4974962658015656,-0.45600257453045145,2.419910430908196,14.285694262034317,-23.16923574617318,1.0207468456355573,3,1.0155582427978445,1.4546279907226491,-1.2602310180664134,-2.4031543731689524,1.4546279907226491,3,0.044338830314499145,5.642941343848238,43.3707160949707,-1.1578953279845592,43.5181884765625,-1.2393171123189728,42.78081893920898,0.044338830314499145
7818,2011-03-11,42.70037841796875,42.92159271240234,41.902679443359375,42.28477096557617,1521924.0,0.00870938091376039,1.3749894411125516,-0.8857138211646626,36.345238204875514,41.40268435972547,0.5794977618117017,1.2158637623407174,-1.4095593880256558,-3.8616141331922904,30.540017461226377,1.0189132690429616,-0.78737135357607,-1.0112030029296903,-3.0707961494141713,1.0483901435547907,-2.0409995761719273,0.018593570312546603,1.995053482055667,32.69229265974295,1.008147809643713,1.0297965732422405,3,0.6267642974853516,1.0658340454101562,-1.6272382736206055,-2.5137577056884766,0.30835723876953125,4,0.02182112569557315,2.3250058685863197,42.33169555664063,5.642941343848238,43.3707160949707,-1.1578953279845592,43.5181884765625,0.02182112569557315
7819,2011-03-14,42.31158447265625,42.794227600097656,41.91608810424805,42.29147338867188,1718393.0,-0.009105163928685323,-1.2782731762353896,0.048389613488863024,40.98858608042755,41.79030665495793,0.9493809783194536,1.4954948685690965,-0.943917063660237,-3.396334008153204,27.799173933698214,0.8781394958496094,-0.7435377404409707,-1.2820178985595732,-3.3801347210844597,0.8160989239653134,-2.3310763098220164,-0.2329594872971299,2.272137329101568,20.538721829002306,-13.614522228393582,1.0490584112624448,3,1.0155582427978516,1.4546279907226562,-1.2267131805419922,-2.121612548828125,2.1584815979003906,0,0.02978453853177787,1.3749894411125516,42.70037841796875,2.3250058685863197,42.33169555664063,5.642941343848238,43.3707160949707,0.02978453853177787
7820,2011-03-15,41.89597702026367,42.1171875,40.508384704589844,40.85025405883789,2138630.0,-0.00982254523370929,1.162160222297415,51.99734446132338,45.75550244851169,42.06804842583295,1.3915229300546414,1.7244549884426164,-0.45168080047031367,-2.9178683365305744,25.110759811612805,1.8031997680664062,-0.7355874939230773,-1.5230028152465849,-3.5729384036056686,0.5269327731124989,-2.5479706094261303,-0.49803502106703945,2.580503087158206,46.9387465416857,9.502251097977094,1.0249677941795434,3,0.7340183258056641,1.1730880737304688,-0.8111057281494141,-1.5987510681152344,3.1438751220703054,1,0.03151998232869846,-1.2782731762353896,42.31158447265625,1.3749894411125516,42.70037841796875,2.3250058685863197,42.33169555664063,0.03151998232869846
7821,2011-03-16,41.674766540527344,42.32499313354492,41.28597259521485,41.76190948486328,3445886.0,-0.005279993342304334,-1.4031074094334193,-0.08333272534928683,44.50865639546959,41.43974366704159,1.5121918307362918,1.8115257842565313,-0.16931087912917064,-2.64504417945232,22.39108288082679,1.039020538330071,-0.729058214609033,-1.6000911712646513,-3.71728450831786,0.5171021657885575,-2.6586878397912557,-0.5414945027380469,2.563627842724614,48.33324902625337,7.3141424370501795,1.0585966685266033,3,0.9116573333740234,1.3942985534667969,-0.39214611053466797,-1.3708362579345703,3.7739906311035156,2,0.03667365688493773,1.162160222297415,41.89597702026367,-1.2782731762353896,42.31158447265625,1.3749894411125516,42.70037841796875,0.03667365688493773
7822,2011-03-17,42.465763092041016,42.94169998168945,42.22444152832031,42.55290603637695,1785076.0,0.018980227537554573,-1.5176412302665934,1.0,47.21131958737078,41.55529516685408,0.42075795972250774,0.8931548992841201,-0.8815641988107146,-3.3620710262196383,19.4600736129791,1.2669334411621094,-0.6366868186450674,-0.6991596221923828,-2.739480973483026,1.3411617290982605,-1.7193202978377045,0.32100105345293883,1.5488307104912167,80.44080460400797,35.53982706785429,1.0201606756453219,3,-0.04022026062011719,0.603302001953125,-0.8848419189453125,-1.9473247528076172,1.9774894714355469,3,0.01578527768008775,-1.4031074094334193,41.674766540527344,1.162160222297415,41.89597702026367,-1.2782731762353896,42.31158447265625,0.01578527768008775
7823,2011-03-18,42.45906066894531,43.23664855957031,42.24455261230469,43.15620803833008,2413269.0,-0.00015783121761347996,1.3125013893396524,8.000043775170724,46.37450625549518,42.703872753159615,0.20876558779324483,0.72589512621078,-0.7820390032308069,-3.2830416310381594,16.173957507801642,0.992095947265625,-0.6345944704279702,-0.5717948913574205,-2.4076978905848705,1.2641081078700296,-1.489746390971142,0.346156608256301,1.3451605877103745,71.49880173042989,24.209167805083794,0.9179514996137238,3,-0.25807952880859375,0.6100044250488281,-0.4357185363769531,-1.940622329711914,2.7684860229492188,4,0.031259826701459215,-1.5176412302665934,42.465763092041016,-1.4031074094334193,41.674766540527344,1.162160222297415,41.89597702026367,0.031259826701459215
7824,2011-03-21,43.73269653320313,43.86006164550781,43.10258102416992,43.270164489746094,3845238.0,0.029996797955291532,1.1121440651824748,-0.6634638008678482,55.780347652676255,43.970580194706685,-1.0232528530287865,-0.7170174029203267,-1.93209187069872,-4.473748383051408,12.584509248961176,1.4010009765625,-0.7728381927065442,0.785968017578135,-0.7132121675445546,2.2851482027008245,0.036377925016786605,1.5355581101394833,-3.2243118286132884,96.19995857149057,44.41838182061546,0.7495900925613455,3,-1.548473358154304,-0.6636314392089915,-1.3188838958740305,-3.107004165649421,1.5015525817871094,0,-0.016554224501459602,1.3125013893396524,42.45906066894531,-1.5176412302665934,42.465763092041016,-1.4031074094334193,41.674766540527344,-0.016554224501459602
7825,2011-03-22,43.12939453125,43.71929168701172,42.99532699584961,43.67906951904297,2359266.0,-0.013795216160409574,1.297865384848228,-1.1884041237113219,48.90828229345624,44.62344598578742,-0.5374161203320895,-0.1838557532762266,-1.2059955611592272,-3.7869724829671583,10.667472006851902,0.7373695373535227,-0.8448047138918753,0.221210289001462,-1.2129749043908689,1.6553954823937929,-0.495882307694707,0.938302885697631,-2.553976287841799,71.61453625022592,20.7573029424034,0.7170925966961663,3,-0.9451713562011719,-0.060329437255859375,-0.4943723678588867,-2.490297317504883,2.4668350219726562,1,0.031084868078434136,1.1121440651824748,43.73269653320313,1.3125013893396524,42.45906066894531,-1.5176412302665934,42.465763092041016,0.031084868078434136
7826,2011-03-23,43.1226921081543,43.34390258789063,42.53950119018555,43.08246994018555,2084627.0,-0.00015540267069702463,2.33331752580572,-0.07317445556372923,40.22108687173305,45.12150286555731,-0.6365341425155577,-0.14053926452419319,-1.075125444514896,-3.6965229072547174,10.475101765338298,0.8044013977050852,-0.7087811538807998,0.18668899536132955,-1.2411452202897593,1.6145232110124184,-0.5272281124642149,0.900606103186874,-2.4815809967041034,54.918044257034104,9.37909135908091,0.7139171078255453,3,-0.9384689331054688,-0.05362701416015625,-0.09887504577636719,-1.6724872589111328,2.4869461059570312,2,0.04445826409379383,1.297865384848228,43.12939453125,1.1121440651824748,43.73269653320313,1.3125013893396524,42.45906066894531,0.04445826409379383
7827,2011-03-24,43.73269653320313,43.960609436035156,43.270164489746094,43.62544250488281,2623164.0,0.01414578717671211,1.4523874044767222,2.666540212443272,48.329036432872094,46.453036002001376,-1.1475884471652122,-0.6942768549322622,-1.5597418475096845,-4.220309394273727,10.342758635845046,0.8379173278808594,-0.7089734933847822,0.7383743286132898,-0.720818213226444,2.1975668704530236,0.008778057693426433,1.4679705995331531,-3.027206411071788,86.71880210023738,41.96804349238602,0.7295962709198656,3,-1.498199462890632,-0.6636314392089915,-0.7088794708252024,-2.1953487396240305,1.3942985534667898,3,0.039239762796809075,2.33331752580572,43.1226921081543,1.297865384848228,43.12939453125,1.1121440651824748,43.73269653320313,0.039239762796809075
7828,2011-03-25,43.91368865966797,44.121490478515625,43.62544250488281,43.8935775756836,1271005.0,0.004138599739154536,1.2769392400630362,0.18750889173416518,58.34158667525804,48.38114717920476,-1.2721536018611346,-0.841879997872951,-1.6333482322829695,-4.317651210513311,10.255544099073514,0.4960479736328125,-0.6800679638610774,0.8707670211791978,-0.6447062335909592,2.386240275949355,0.11303039379411928,1.6285036485642763,-3.0779937649804694,86.8645242808813,36.36750129379479,0.7577366273850774,3,-1.5987510681152344,-0.8446235656738281,-0.87646484375,-2.376340866088867,0.8647308349609375,4,0.012059198850561836,1.4523874044767222,43.73269653320313,2.33331752580572,43.1226921081543,1.297865384848228,43.12939453125,0.012059198850561836
7829,2011-03-28,43.33049774169922,44.05445861816406,43.31708908081055,43.97401809692383,1451661.0,-0.013280390141864218,-1.199994309290084,-31.998292867993097,48.58588123034828,48.695633710519935,-0.5914249315311721,-0.250966136913398,-0.9512241549295055,-3.657740345725479,9.653692645039191,0.7373695373535156,-0.48828451406453866,0.27450447082519247,-1.2464184011280537,1.7954273427784386,-0.4859569651514306,1.0349659068018155,-2.2976551119820314,50.0001205664695,-1.3178315895250066,0.7604614359766244,3,-0.6267662048339844,-0.2614326477050781,-0.1776409149169922,-1.7931499481201172,0.341869354248054,0,0.04378091757689839,1.2769392400630362,43.91368865966797,1.4523874044767222,43.73269653320313,2.33331752580572,43.1226921081543,0.04378091757689839
7830,2011-03-29,43.52489471435547,43.52489471435547,42.90148162841797,43.29027557373047,1522670.0,0.004486377558251986,4.314255983350677,-0.36458697649604316,51.15347228921027,49.433946587602236,-0.5927999288878283,-0.39764516802962646,-1.053842695584109,-3.7747924923632894,9.34228426314242,0.6234130859375,-0.3149614808966277,0.4256647109985323,-1.0970424801522398,1.9483719021493044,-0.33568888457685375,1.1870183065739184,-2.3067332137103733,62.2882551379401,8.686594222623746,0.761353595575386,3,-0.3519287109375,-0.8680858612060547,-0.2848949432373047,-1.9004039764404297,0.1541748046875,1,0.03927302781208075,-1.199994309290084,43.33049774169922,1.2769392400630362,43.91368865966797,1.4523874044767222,43.73269653320313,0.03927302781208075
7831,2011-03-30,43.598628997802734,43.79302597045898,43.3707160949707,43.7461051940918,1544301.0,0.001694071494742655,2.500031615555,-0.6285770031217481,61.07855819529563,50.97475087737166,-0.40782211479484687,-0.47459447570594193,-1.036507122665526,-3.7823838909852725,8.61270894980222,0.42230987548827414,-0.17035563102921714,0.485992431640625,-1.049952093313344,2.021936956594594,-0.2819798308363559,1.253964694117606,-2.20626775848541,57.142812474594926,-1.3728971411952458,0.7679722624769842,3,-0.4156074523925781,-0.9686336517333984,-0.37371158599853516,-1.9741382598876953,0.2547264099121165,2,0.04581796724664433,4.314255983350677,43.52489471435547,-1.199994309290084,43.33049774169922,1.2769392400630362,43.91368865966797,0.04581796724664433
7832,2011-03-31,44.06786346435547,44.161712646484375,43.48467254638672,43.56511306762695,1355739.0,0.01076259683707903,-1.0404099628090384,-3.4090274185204343,61.751173222595604,52.68326942927172,-0.6994545624693487,-1.04436132474018,-1.3738456620631183,-4.1806839771982,7.3154245222481205,0.6770401000976562,-0.026724446610217,0.9850568771362305,-0.4434014734551681,2.413515227727629,0.2708277018405312,1.6992860524319298,-2.511754470686249,92.55301759887638,29.499708601848198,0.714229175295701,3,-0.7172565460205078,-1.4378681182861328,-1.2401199340820312,-2.4433727264404297,0.3150596618652344,3,0.03498637393671089,2.500031615555,43.598628997802734,4.314255983350677,43.52489471435547,-1.199994309290084,43.33049774169922,0.03498637393671089
7833,2011-04-01,45.07336807250977,45.18732452392578,44.27566909790039,44.610836029052734,2234254.0,0.022817185338871893,1.640776591747884,0.9200033385688304,71.45836309606727,54.42527114520405,-1.4473223573566614,-2.07105025535558,-2.201067772499087,-5.102907248528041,6.267796751482351,1.1194610595703125,0.19108895990414965,1.9365995407104535,0.2972202416286791,3.575978839792228,1.1169098911695698,2.756289190251337,-3.3088107866153393,95.01468575815257,25.485427663705494,0.8196896495408865,4,-1.2099552154541087,-2.2255134582519602,-2.247300148010261,-3.4488773345947337,-0.2882423400878906,4,0.001189771620214275,-1.0404099628090384,44.06786346435547,2.500031615555,43.598628997802734,4.314255983350677,43.52489471435547,0.001189771620214275
7834,2011-04-04,44.64435195922852,44.939300537109375,43.9941291809082,44.919189453125,1777020.0,-0.009518172961716309,4.999951568572847,-0.5942020618556456,71.30977930371944,56.91432636856662,-0.9782632038041896,-1.5760705775267425,-1.5937818882462906,-4.590546476590568,6.27928985140469,1.0792388916015696,0.33306580784828554,1.4144067764282298,-0.34707592570435963,3.175889478560819,0.5336654253619315,2.295148127494528,-2.537517949530958,76.24628683955841,3.7000497864321034,0.880741351066295,4,-0.7809391021728587,-1.7964973449707102,-1.818284034729011,-3.0198612213134837,-0.4558258056640696,0,0.0030030122404469672,1.640776591747884,45.07336807250977,-1.0404099628090384,44.06786346435547,2.500031615555,43.598628997802734,0.0030030122404469672
7835,2011-04-05,44.63094711303711,44.74490356445313,44.389625549316406,44.671165466308594,2309142.0,-0.000300258500866013,2.785704123732082,0.14633503129901693,73.68423948024217,60.63245443617875,-0.8151897473366034,-1.5547385090382235,-1.4050706495014964,-4.498059393311223,6.291404052728067,0.35527801513672586,0.49974693711512685,1.3453639984130845,-0.521590281469102,3.212318278295271,0.4118868584719877,2.2788411383541813,-2.2160640519167245,69.37273866946093,-5.978664293937484,0.933477139941095,4,-0.5865440368652344,-1.7830924987792969,-1.8032035827636719,-3.0064563751220703,-0.6837425231933594,1,-0.021477922363198676,4.999951568572847,44.64435195922852,1.640776591747884,45.07336807250977,-1.0404099628090384,44.06786346435547,-0.021477922363198676
7836,2011-04-06,44.51028442382813,44.87897109985352,44.32929611206055,44.81193542480469,1487464.0,-0.002703565508107464,1.5230516012676572,7.500331973821316,68.35137909522149,62.85715917643979,-0.533054130266926,-1.4169738332327384,-1.1181264701318625,-4.30067504912099,6.34699224073975,0.5496749877929759,0.47303037593971453,1.1677228927612404,-0.7780648231807632,3.113510608703244,0.1948290347902386,2.1406167507322422,-1.8181572164272097,60.236142850742006,-13.873682914299046,0.9728938579710026,4,-0.4658813476562571,-1.6624298095703196,-1.6708097457885813,-2.885793685913093,-1.3875923156738352,2,-0.018674670709140195,2.785704123732082,44.63094711303711,4.999951568572847,44.64435195922852,1.640776591747884,45.07336807250977,-0.018674670709140195
7837,2011-04-07,44.20863342285156,44.490177154541016,43.84665298461914,44.34270095825195,1329931.0,-0.006777107917447567,1.9999733250344551,0.4444458495624567,64.9142683215529,63.587457137139225,-0.17521775036963305,-1.0197823311904415,-0.6915463935301744,-3.9183539997326093,6.65583360155802,0.6636314392089915,0.5682858694113904,0.7722249984741225,-1.1491786789112268,2.693628675859472,-0.1884768402185486,1.7329268371667936,-1.2669864837981564,26.99993455664976,-45.48046377626754,0.9607018386926734,4,-0.1642303466796875,-1.36077880859375,-1.3691587448120117,-2.5841426849365234,-1.6088027954101562,3,-0.008036394424105087,1.5230516012676572,44.51028442382813,2.785704123732082,44.63094711303711,4.999951568572847,44.64435195922852,-0.008036394424105087
7838,2011-04-08,43.63214874267578,44.40303421020508,43.34390258789063,44.18852615356445,1279508.0,-0.01304009274979745,1.1496622340940181,4.1499786598378146,49.02726090428784,63.63649932313251,0.39910030469532387,-0.3899031252548326,0.003799431191183089,-3.2666224513734363,6.878681194046345,1.059131622314446,0.7438927075463795,0.14915180206298828,-1.7420564855811307,2.0403600897071072,-0.7964523417590712,1.0947559458850478,-0.4659340451351355,18.067351467155994,-49.288877158186175,0.9456041438220579,4,0.41225433349609375,-0.7842941284179688,-0.6016292572021484,-2.007658004760742,-1.6021041870117188,4,0.017206908327450865,1.9999733250344551,44.20863342285156,1.5230516012676572,44.51028442382813,2.785704123732082,44.63094711303711,0.017206908327450865
7839,2011-04-11,43.571815490722656,43.85335540771485,43.31708908081055,43.67236709594727,1438682.0,-0.001382770587553317,1.3188479904988502,0.18072553496377716,54.78260582697866,64.03973638288456,0.5557023565052788,-0.2427622038842614,0.12704401889331507,-3.115965627819037,7.103483342221079,0.536266326904304,0.8007011949085694,0.02580699920654439,-1.7832607568356735,1.8348747552487623,-0.8787268788145681,0.9303408772276569,1.615509033203125,16.30894054777517,-48.42218095106226,0.9045338780211092,4,0.6803913116455078,-0.7239608764648438,-0.6502246856689453,-1.9473247528076172,-0.8647308349609375,0,0.02784621728597858,1.1496622340940181,43.63214874267578,1.9999733250344551,44.20863342285156,1.5230516012676572,44.51028442382813,0.02784621728597858
7840,2011-04-12,43.21653747558594,43.45785903930664,42.80093002319336,43.243350982666016,1469115.0,-0.008153849251756884,1.8823445724854175,0.26666413748622875,50.943380308695225,62.91360550659562,0.9640166534163797,0.22822258656706396,0.5002622472495943,-2.6698005025573224,6.232961428623666,0.7708854675292969,0.7490496637635502,-0.3954990386962862,-2.0398963841778084,1.248898306785236,-1.2176977114370473,0.42669963404447486,1.9333823394775393,19.99996328564131,-44.073372144582436,0.8221986727407616,4,0.7775897979736328,-0.368682861328125,0.13406753540039062,-1.4613304138183594,-0.01340484619140625,1,0.022491128043925723,1.3188479904988502,43.571815490722656,1.1496622340940181,43.63214874267578,1.9999733250344551,44.20863342285156,0.022491128043925723
7841,2011-04-13,43.20313262939453,43.70588302612305,42.84785461425781,43.49807739257813,1446141.0,-0.0003101786254620098,1.4150900852535058,10.999857732252364,43.951005682016174,60.935809113197905,1.0229999263076763,0.3815625380984784,0.4965967439236465,-2.5749389760925396,5.449794595880575,0.8580284118652344,0.8237329972213274,-0.48532218933105753,-1.87260235930097,0.9019579806388549,-1.1789622743160137,0.2083178956538987,1.8528275939941423,23.80957757674572,-35.854333824106575,0.6936400849849544,4,0.7909946441650391,-0.35527801513671875,0.43068885803222656,-1.4479255676269531,-0.643524169921875,2,0.017222639081106106,1.8823445724854175,43.21653747558594,1.3188479904988502,43.571815490722656,1.1496622340940181,43.63214874267578,0.017222639081106106
7842,2011-04-14,43.1360969543457,43.32379150390625,42.48587417602539,43.00202941894531,1736742.0,-0.0015516392207916008,2.289454964770013,-0.454551333454036,40.88047050528498,57.538265491999866,1.0548988559105155,0.5284887606782078,0.5575329195850287,-2.431896279722345,5.418442124294035,0.8379173278808594,0.8656160560515929,-0.5858745574951172,-1.8778947267977273,0.7061456118074929,-1.2318846421464258,0.060135527156191415,1.8296620610351582,33.91593642303988,-21.385789641286962,0.6460100846513056,4,0.5764904022216797,-0.2882423400878906,0.6301164627075195,-1.380889892578125,-1.0725364685058594,3,-0.0003107570489188083,1.4150900852535058,43.20313262939453,1.8823445724854175,43.21653747558594,1.3188479904988502,43.571815490722656,-0.0003107570489188083
7843,2011-04-15,43.78632354736328,44.000831604003906,43.10258102416992,43.25675964355469,1859964.0,0.015073839288375135,-1.143997887606075,3.949978659837815,55.26313007628744,55.75530446672965,0.2267508950473598,-0.018134013581914132,-0.08142256810771897,-3.0103399803974753,5.512395009361318,0.8982505798339844,0.8515027383854203,-0.002011108398434658,-1.1491235114535883,1.145101294656719,-0.5755673099260079,0.5715450931291386,1.0306423776562497,85.84065448447261,28.634481863299868,0.5735562015275757,4,-0.10390090942382812,-0.9384689331054688,-0.21953487396240234,-2.031116485595703,-2.051227569580078,4,-0.02709734053461821,2.289454964770013,43.1360969543457,1.4150900852535058,43.20313262939453,1.8823445724854175,43.21653747558594,-0.02709734053461821
7844,2011-04-18,43.00873565673828,43.109283447265625,42.43894958496094,43.06236267089844,2077914.0,-0.01775869330029245,8.091210098815251,-0.10126636988373601,44.74760492523641,52.54012284950678,0.8358231777066436,0.7403961208340988,0.6860992658586298,-2.1526672732441554,5.646891077003165,1.3473739624023438,0.7756916099957962,-0.7434009552001939,-1.9424216644693928,0.455619754069005,-1.342911309834797,-0.1438906005655909,1.6683647633416,36.48073701024331,-19.25299542502983,0.5995103546346011,4,0.6502246856689453,-0.16088104248046875,0.5379419326782227,-1.2535285949707031,-0.30835723876953125,0,-0.022755635247810102,-1.143997887606075,43.78632354736328,2.289454964770013,43.1360969543457,1.4150900852535058,43.20313262939453,-0.022755635247810102
7845,2011-04-19,44.47006607055664,44.50358200073242,43.115989685058594,43.115989685058594,2399843.0,0.03397752553066291,-1.0495037510951846,-25.249893299189075,56.91489941337076,51.2694028848567,-0.7272011069440296,-0.6485986759912876,-0.7806257219760369,-3.546865240959555,5.9814658511362895,1.4948463439941406,0.5634165791621655,0.6508958816528292,-0.5514339304111218,1.8532256937167801,0.04973097562085371,1.2520607876848047,-2.031116485595703,98.3766635687904,41.05227190847508,0.6011649060319741,4,-0.9988002777099609,-1.6222114562988281,-0.9233884811401367,-2.7148590087890625,-1.4345169067382812,1,-0.03964422746747798,8.091210098815251,43.00873565673828,-1.143997887606075,43.78632354736328,2.289454964770013,43.1360969543457,-0.03964422746747798
7846,2011-04-20,45.03985214233398,45.26106262207031,44.63764953613281,45.11358642578125,2361504.0,0.012812800207521846,2.381804260778694,-0.05445356276570196,57.591637075884435,50.45577719089354,-1.3566326290058797,-1.1250747987819025,-1.3542670264309038,-4.0355699171124755,6.580381109637812,0.7909965515136719,0.38572297894390317,1.1248239517211829,-0.14737209616956903,2.397019999611935,0.4887259277758105,1.7609219756665553,-2.6009025573730398,92.16153014328171,37.67015610720651,0.6360980239453757,4,-1.1898460388183523,-1.7663345336913991,-2.190321922302239,-3.284645080566399,-0.9250640869140554,2,-0.04077987439068598,-1.0495037510951846,44.47006607055664,8.091210098815251,43.00873565673828,-1.143997887606075,43.78632354736328,-0.04077987439068598
7847,2011-04-21,45.44875717163086,46.42074203491211,45.11358642578125,45.58282470703125,3116200.0,0.009078738269492348,-2.249977474380071,1.8182523669096493,53.23326591202104,50.923111080641675,-1.755764002379209,-1.4744192888528715,-1.7625713349724776,-4.3549479919950045,7.303358115380108,1.380889892578132,0.1967703979553761,1.4479259490966783,0.0071929650726687555,2.8886589331206878,0.7275594570846735,2.168292441108683,-2.896923065185547,75.58926349129098,25.140537070134485,0.7203664920120045,4,-1.018911361694336,-1.1261653900146484,-2.6210126876831055,-3.6935501098632812,-0.3820915222167969,3,-0.06356936673202607,2.381804260778694,45.03985214233398,-1.0495037510951846,44.47006607055664,8.091210098815251,43.00873565673828,-0.06356936673202607
7848,2011-04-25,44.44325256347656,45.56941604614258,44.29578018188477,45.52249145507813,2185174.0,-0.022123918688406574,1.1714241117592996,8.049964433063078,48.424379982748434,50.21664154239387,-0.6963314317005569,-0.45029368333828756,-0.7789427569805412,-3.2604661232071948,7.631591470817059,1.2736358642578054,0.03976428990070957,0.4159431457519531,-1.037455824626214,1.8693421161301202,-0.3107563394371269,1.1426426309410331,-1.6592839813232416,50.33670146569803,3.021020408787024,0.7266994851890823,4,-0.013406753540039062,-0.11060523986816406,-1.695948600769043,-2.6880455017089844,-1.7026519775390625,0,-0.05354450766711771,-2.249977474380071,45.44875717163086,2.381804260778694,45.03985214233398,-1.0495037510951846,44.47006607055664,-0.05354450766711771
7849,2011-04-26,45.22754669189453,45.48227310180664,44.60413360595703,44.778419494628906,2237685.0,0.017647091137125814,-1.2016813956157466,-0.41615179063750096,54.17057559516603,50.57521879644619,-1.3645587895968632,-1.1438230174308046,-1.5775308695306833,-3.9716187274420847,8.302879726381683,1.0390205383300781,-0.06402154012553751,1.1053848266601562,-0.4031058069270941,2.6138754602474066,0.35113950986653464,1.8596301434537779,-2.2253717025756856,63.89456102299263,18.568838090829004,0.7542453167936237,4,-0.7977008819580078,-0.7977008819580078,-2.5925235748291016,-3.472339630126953,-2.674640655517578,1,-0.07721954803127162,1.1714241117592996,44.44325256347656,-2.249977474380071,45.44875717163086,2.381804260778694,45.03985214233398,-0.07721954803127162
7850,2011-04-27,45.23424911499024,45.5426025390625,44.82534408569336,45.33480072021485,2419087.0,0.00014819338182037178,1.7792353684584712,-0.2238822450227628,55.142872472978524,51.818759550997555,-1.1789264834127025,-1.0707992678211795,-1.6218671494100292,-3.914887388192298,9.032527802727145,0.7172584533691406,-0.008221203644097841,1.0266195297241296,-0.5322430339082729,2.585482093356532,0.24718824790792837,1.8060508115403309,-2.026960102935803,44.164036722281615,0.6944581733065789,0.7794312818162004,4,-0.804403305053718,-0.804403305053718,-2.607604980468757,-3.4790420532226634,-3.3650856018066406,2,-0.05601664107610416,-1.2016813956157466,45.22754669189453,1.1714241117592996,44.44325256347656,-2.249977474380071,45.44875717163086,-0.05601664107610416
7851,2011-04-28,45.596229553222656,45.65655899047852,45.11358642578125,45.18062210083008,2011231.0,0.00800235320171283,1.0250108479929163,-4.133275162183694,59.77338115192361,53.917971845068514,-1.3027448328390179,-1.344378159896614,-1.9912543652149566,-4.210792191992255,9.969828425344582,0.5429725646972727,0.03498015899594975,1.288719940185544,-0.3592808962301106,2.9367207766011987,0.46471952197772026,2.112720358393368,-2.196133359796761,61.1987160844884,14.999524892809262,0.8240004182078261,4,-1.1663837432861328,-1.1663837432861328,-2.969585418701172,-3.841022491455078,-3.9147605895996094,3,-0.056159915293331863,1.7792353684584712,45.23424911499024,-1.2016813956157466,45.22754669189453,1.1714241117592996,44.44325256347656,-0.056159915293331863
7852,2011-04-29,45.60963821411133,45.95820999145508,45.33480072021485,45.62304306030274,1672446.0,0.00029407389646163296,-1.214283778657014,-0.032253623254934534,65.12818716931795,55.01408929984968,-1.0374855016005853,-1.30317292960045,-2.0155243524761133,-4.1538443342194995,10.666325506878813,0.6234092712402273,0.13790450050203162,1.2250398635864244,-0.5173005009586831,2.967380228131532,0.3538696813138671,2.0962100458589816,-2.028303270196261,79.0323913023524,28.06540344537877,0.8711701822725548,4,-1.1797924041748047,-1.1797924041748047,-2.9829940795898438,-3.85443115234375,-3.7941017150878906,4,-0.03277487428586767,1.0250108479929163,45.596229553222656,1.7792353684584712,45.23424911499024,-1.2016813956157466,45.22754669189453,-0.03277487428586767
7853,2011-05-02,45.12699508666992,46.01183700561523,45.0063362121582,45.86436462402344,1906358.0,-0.010582042444091999,-1.0547948409125312,55.0076835514791,61.175337345348545,56.83939290208436,-0.3851739102914351,-0.8604204075037316,-1.5649181826119332,-3.6045424226091427,10.35546355094527,1.0055007934570241,0.2835916209118423,0.7397153854370089,-1.007246948638219,2.4866777195122367,-0.13376578160060149,1.6131965524746192,-1.3752957172950317,37.142872627845215,-17.45596625768716,0.8734811670376128,5,-0.3586292266845703,-0.6971492767333984,-2.4752140045166016,-3.3717880249023438,-3.492450714111328,0,-0.0013368813310080663,-1.214283778657014,45.60963821411133,1.0250108479929163,45.596229553222656,1.7792353684584712,45.23424911499024,-0.0013368813310080663
7854,2011-05-03,44.778419494628906,45.388427734375,44.36951446533203,45.08677673339844,2059267.0,-0.007724325348309802,1.2352941176470589,0.41818548658282334,61.23432170091711,57.31932871181173,0.2691326173581956,-0.5283759334355054,-1.2619506261123448,-3.1963310402249903,10.10696092015454,1.0189132690429688,0.45770590626369057,0.3844364166259737,-1.3677005115225285,2.136573344774476,-0.4916320474482774,1.2605048807002248,-0.8665775653217835,24.897973404564304,-32.66968870088602,0.87606846407425,5,0.5798416137695312,-0.3485736846923828,-2.0864181518554688,-3.023212432861328,-3.016510009765625,1,-0.04550895122450316,-1.0547948409125312,45.12699508666992,-1.214283778657014,45.60963821411133,1.0250108479929163,45.596229553222656,-0.04550895122450316
7855,2011-05-04,43.67236709594727,44.75830841064453,43.56511306762695,44.63764953613281,2510086.0,-0.024700568067488438,-1.0227241128445559,3.13040304822226,52.916661726802644,56.7998870063582,1.3970461333873558,0.5293183318885468,-0.1664599493416148,-2.035826885190666,9.643946333178993,1.2133064270019531,0.49142224776306875,-0.6736869812011648,-2.450796225265698,1.1034222628633685,-1.5622416032334314,0.21486764083110188,2.7483749389648366,4.383577021300783,-55.08087970106716,0.8885546220322658,5,1.3205604553222585,0.7574787139892507,-0.7859687805175852,-1.9171600341796946,-2.8958511352539134,2,-0.025633166553827635,1.2352941176470589,44.778419494628906,-1.0547948409125312,45.12699508666992,-1.214283778657014,45.60963821411133,-0.025633166553827635
7856,2011-05-05,43.67906951904297,44.50358200073242,43.06906509399414,43.43104553222656,4237131.0,0.0001534705705548145,-1.9517268445839875,-0.256944471888179,53.40050714828712,56.81846936594332,1.3153393129348672,0.4818554449915169,-0.14085970329345798,-1.991446008569497,9.183176301371411,1.4345169067382812,0.6545442685317724,-0.6254238128662095,-2.4250967593789596,1.1742491336465406,-1.525260286122581,0.274412660390162,2.684559936523435,20.728906057581426,-40.2336421630987,0.8998364732563737,5,0.8613815307617188,0.7507762908935547,-0.7641820907592773,-1.9238624572753906,-2.848926544189446,3,-0.04143645974578958,-1.0227241128445559,43.67236709594727,1.2352941176470589,44.778419494628906,-1.0547948409125312,45.12699508666992,-0.04143645974578958
7857,2011-05-06,43.85335540771485,44.88567352294922,43.65225601196289,44.376220703125,2239177.0,0.003990146552822038,-1.6666639175257731,-2.1081239041495916,50.446417229896284,57.043140171181975,0.9956496015975915,0.29469760504299103,-0.28015169450647903,-2.106159343164819,9.14183668686435,1.2334175109863281,0.6346796996941748,-0.4333740234374943,-2.2440111938993894,1.3772631470244008,-1.3386926086684454,0.4719445617934568,2.3784914733886637,26.651413608493623,-29.876859642048668,0.9053185852309483,5,0.6870956420898366,0.5764904022216726,-0.9468469619751048,-2.0981483459472727,-1.8166084289550781,4,-0.04952611775995863,-1.9517268445839875,43.67906951904297,-1.0227241128445559,43.67236709594727,1.2352941176470589,44.778419494628906,-0.04952611775995863
7858,2011-05-09,44.3829231262207,44.671165466308594,43.83995056152344,43.94720458984375,1397211.0,0.012075876830457632,-1.556693047350296,-0.8333284694964583,59.46444138160063,57.63134748078582,0.510286242917438,-0.1852372764527246,-0.779952035218173,-2.5717210528862893,9.649017964054016,0.8312149047851562,0.5763502457233116,0.05865497589111612,-1.7257822678489703,1.8430922196312025,-0.8335636459789271,0.9508735977611593,1.7224124833984362,56.64737412562685,-2.3169430406083933,0.892218621870042,5,0.15752792358398438,0.04692268371582031,-1.3926219940185547,-2.627716064453125,-3.1639862060546875,0,-0.057846271636860624,-1.6666639175257731,43.85335540771485,-1.9517268445839875,43.67906951904297,-1.0227241128445559,43.67236709594727,-0.057846271636860624
7859,2011-05-10,44.78512573242188,44.87897109985352,44.376220703125,44.45665740966797,1170906.0,0.009062102670825745,-1.054802850060055,0.7538543700370498,52.54055331036954,57.3422009071626,0.04327754107765713,-0.5184629556154263,-1.1512058817963506,-2.9047883838497697,10.168805946515944,0.5027503967285227,0.5286162690137317,0.4001920700073285,-1.3588522838162689,2.159236423830926,-0.4793301069044702,1.2797142469191272,1.198759056572257,94.46508180163119,38.81371982678231,0.8795221769117975,5,-0.2446746826171946,-0.35527992248535867,-1.4294919967651438,-3.029918670654304,-3.050029754638679,1,-0.07034883364372124,-1.556693047350296,44.3829231262207,-1.6666639175257731,43.85335540771485,-1.9517268445839875,43.67906951904297,-0.07034883364372124
7860,2011-05-11,44.18852615356445,44.86556243896485,43.79302597045898,44.68457412719727,1475977.0,-0.01332137778113962,1.500013337719953,-1.5101851206652155,43.164702581713065,55.496792177139206,0.5318740722824629,0.16304883033483009,-0.5167697380951211,-2.2434263746671093,10.366918734119462,1.0725364685058736,0.5759105434524017,-0.24500694274902202,-1.919824393574153,1.429810508076109,-1.0824156681615875,0.5924017826635435,1.678765847629684,61.62368519969006,10.153126614722495,0.8374087254125648,5,0.3519248962402344,0.2413196563720703,-0.8328924179077148,-2.433319091796875,-2.426616668701172,2,-0.054915084976316364,-1.054802850060055,44.78512573242188,-1.556693047350296,44.3829231262207,-1.6666639175257731,43.85335540771485,-0.054915084976316364
7861,2011-05-12,43.94720458984375,44.21533966064453,43.48467254638672,44.07456970214844,1370955.0,-0.0054611815493021965,2.5737741622509143,0.2567596665538737,37.61062754673914,52.43928555240823,0.5751672292799768,0.4879921809827721,-0.2612459723231524,-1.934663090715361,10.95570704726992,0.7306671142578125,0.506859436184385,-0.5235321044921903,-2.114212994626925,1.0671487856425443,-1.3188725495595577,0.271808340575177,1.8081583350623873,33.014398361941275,-14.768928949604877,0.7953404450673682,5,0.5932464599609375,0.48264122009277344,-0.5010757446289062,-2.1886463165283203,-1.6356201171875,3,-0.07214767489177554,1.500013337719953,44.18852615356445,-1.054802850060055,44.78512573242188,-1.556693047350296,44.3829231262207,-0.07214767489177554
7862,2011-05-13,43.1226921081543,44.17511749267578,43.00873565673828,43.97401809692383,1824161.0,-0.018761431799464212,-1.1614896294306438,6.684138013657601,38.7685459459284,49.94964206358377,1.1284792393448484,1.3823212427021616,0.5251763548448167,-1.0437147416151902,11.340569099692802,1.1663818359375,0.3996900062934827,-1.347374343872069,-2.9404325767863995,0.24568388904226168,-2.143903460329234,-0.5508452274149036,2.525218903515359,6.093160721315331,-39.65834631770856,0.7965291164571644,5,1.0758895874023438,1.3071537017822266,0.3234367370605469,-1.3406715393066406,0.0871429443359446,4,-0.053163404723223784,2.5737741622509143,43.94720458984375,1.500013337719953,44.18852615356445,-1.054802850060055,44.78512573242188,-0.053163404723223784
7863,2011-05-16,42.599830627441406,43.34390258789063,42.51268768310547,42.93499755859375,1820581.0,-0.012124973074536305,-2.2631673530513194,0.39369987005421875,26.610990837799434,46.10260530101513,1.4026693392710783,1.909644495958517,1.0246968186387093,-0.4607435733313423,12.380506111516466,0.8312149047851634,0.1955729495168015,-1.8109111785888672,-3.5888226346370047,-0.03299972254072969,-2.6998669066129324,-0.921955450564802,2.88972986293237,3.6826926022114743,-38.13082381905225,0.8889557280240675,5,1.0993499755859375,1.8300151824951172,0.8462982177734375,-0.81781005859375,0.6904449462890625,0,-0.013217978578509038,-1.1614896294306438,43.1226921081543,2.5737741622509143,43.94720458984375,1.500013337719953,44.18852615356445,-0.013217978578509038
7864,2011-05-17,42.03004455566406,42.465763092041016,41.634544372558594,42.3585090637207,1866677.0,-0.013375313079538542,2.061733772666278,0.9800027315563042,24.07811226029675,42.89832202695892,1.7227671377204388,2.532176068231294,1.6031542681959223,0.15018007443418924,13.283124060941475,0.9652862548828125,-0.08301892160495328,-2.3317626953124986,-4.314255001425224,-0.3492703891997735,-3.3230088483688647,-1.3405165422561325,3.221366110128251,12.240729546441969,-28.06612273355796,0.991246153056364,5,1.2300643920898438,1.997598648071289,1.4160842895507812,0.1340656280517578,1.4479255676269531,1,-0.019298281600054645,-2.2631673530513194,42.599830627441406,-1.1614896294306438,43.1226921081543,2.5737741622509143,43.94720458984375,-0.019298281600054645
7865,2011-05-18,42.70708465576172,42.82774353027344,41.94290161132813,42.103782653808594,2033310.0,0.01610847923801262,1.0952432569146942,-1.8367342198478602,27.760616218730405,40.04944525700819,0.9995115158223555,1.8090359791358566,0.9190603350529116,-0.47837097184827826,13.8470746871099,0.8848419189453054,-0.30609699972490034,-1.5665735244750962,-3.681173972223476,0.5480269232732837,-2.6238737483492827,-0.5092733006009098,2.182639380707222,41.5585183433352,3.7334748987345066,1.0573002238741889,5,0.5530242919921875,1.3205585479736328,0.8429460525512695,-0.3485755920410156,-0.04022216796875,2,-0.02275942471403003,2.061733772666278,42.03004455566406,-2.2631673530513194,42.599830627441406,-1.1614896294306438,43.1226921081543,-0.02275942471403003
7866,2011-05-19,43.20313262939453,43.32379150390625,42.76741409301758,42.9752197265625,1536245.0,0.011615121416766794,1.3714452953514462,0.37777581061257526,32.75697222916175,38.08395136803768,0.4792504496342431,1.2314683012389125,0.4263314174128112,-0.9200913335017447,13.653582297117989,0.6167068481445312,-0.5098883409262953,-0.9786895751953111,-3.1126301526580775,1.1552510022674554,-2.0456598639266943,0.08828071353607214,1.361073440683377,61.7415119610328,27.925635209904655,1.0669702887313846,5,0.05362510681152344,0.8245105743408203,0.21785831451416016,-0.13406753540039062,0.040218353271484375,3,-0.03335922783411016,1.0952432569146942,42.70708465576172,2.061733772666278,42.03004455566406,-2.2631673530513194,42.599830627441406,-0.03335922783411016
7867,2011-05-20,42.559608459472656,43.223243713378906,42.3585090637207,43.223243713378906,1491790.0,-0.014895312695080709,1.606053986940127,-2.911793258126067,32.01878526311178,35.034434021538914,1.0280697705453221,1.7364768125606531,1.099261130128312,-0.22724962821560268,12.774605330383682,0.8647346496582031,-0.5900306642303619,-1.4777563095092745,-3.64153373525356,0.6860211162350112,-2.5596450223814173,-0.39586759663713167,1.7116314408533242,54.117626055014526,19.86656301103578,1.0818887128721435,5,0.6971492767333984,1.4680347442626953,0.8613824844360352,0.5094566345214844,1.856830596923821,4,-0.005827684882312445,1.3714452953514462,43.20313262939453,1.0952432569146942,42.70708465576172,2.061733772666278,42.03004455566406,-0.005827684882312445
7868,2011-05-23,42.063560485839844,42.30488204956055,41.64125061035156,41.84235000610352,1857279.0,-0.01165536976462489,-1.1290393641041958,-0.3333314172721313,31.370757740588843,32.6822345137855,1.296900158667114,2.1556231432665527,1.6076712353598381,0.31690945455320474,12.841039845179903,0.9183578491210938,-0.6944521481853201,-1.8548196792602525,-4.180293814547376,0.47065445602687106,-3.0175567469038143,-0.6920826116166907,1.9440098617093966,25.396882748528764,-9.62265341494319,1.1627370676435627,5,1.186492919921875,1.9640827178955078,1.216660499572754,1.0055046081542969,2.4199142456054688,0,0.027251011407754655,1.606053986940127,42.559608459472656,1.3714452953514462,43.20313262939453,1.0952432569146942,42.70708465576172,0.027251011407754655
7869,2011-05-24,41.7350959777832,42.39202499389648,41.68817138671875,42.1238899230957,1652605.0,-0.00780876616869397,-1.916662714784751,-1.7575747124455203,35.11843852671822,31.788205174341634,1.2820395305923427,2.328405158043765,1.9574698776405413,0.6912072296269258,12.875922978989934,0.7038536071777273,-0.8001930132420654,-2.0086616516113267,-4.442205505818443,0.42488220259578924,-3.2254335787148847,-0.7918897245077687,2.0351717722669704,5.577598012097908,-31.940882566376466,1.2167719271035564,5,1.1898460388183594,2.2925472259521484,1.5300426483154297,1.3339691162109375,3.7136611938476562,1,0.03726311296313134,-1.1290393641041958,42.063560485839844,1.606053986940127,42.559608459472656,1.3714452953514462,43.20313262939453,0.03726311296313134
7870,2011-05-25,42.70037841796875,42.83444595336914,41.39992904663086,41.634544372558594,2269311.0,0.02312879406577606,1.1507498026835044,-2.741385400313972,43.44703540917014,32.436694936833966,0.09327262552139359,1.226438374028021,1.0385764218605118,-0.2206651219245117,12.692020874017052,1.4345169067382812,-1.017590991196471,-0.9166856765747085,-3.2865044484109234,1.4531330952615065,-2.1015950624928124,0.26822370934339546,0.8563169943322677,67.59575594502795,26.79877656234713,1.1849093859181068,5,0.08714485168457031,1.2099571228027344,0.5530290603637695,0.3686866760253906,3.613109588623047,2,0.018210417193751383,-1.916662714784751,41.7350959777832,-1.1290393641041958,42.063560485839844,1.606053986940127,42.559608459472656,0.018210417193751383
7871,2011-05-26,43.03554916381836,43.149505615234375,42.15070343017578,42.27806854248047,2018094.0,0.0078493624241176,1.0272148346011651,0.7106928368444034,44.63974692798635,33.08905060150707,-0.43003920392857964,0.7268580432818084,0.7617771801261739,-0.5071057676794481,12.291092287221398,0.9988021850585938,-1.2101958665963863,-0.45348091125488565,-2.642900651873177,1.7359388293634055,-1.5481907815640312,0.6412289590542599,0.2623342846022396,89.70586081582356,45.17310197537125,1.0947098703091447,5,-0.6636333465576172,0.874786376953125,0.12401103973388672,0.03351593017578125,3.204204559326172,3,-0.008567026172291992,1.1507498026835044,42.70037841796875,-1.916662714784751,41.7350959777832,-1.1290393641041958,42.063560485839844,-0.008567026172291992
7872,2011-05-27,44.11478805541992,44.20863342285156,43.20313262939453,43.20313262939453,2451309.0,0.025077846398412484,-1.2058790300646485,1.2035363022425454,48.36065191432196,35.50567961000958,-1.51284118854376,-0.49551888205996875,-0.2708459475984313,-1.52731201945182,11.272508115681777,1.1730842590332031,-1.2740857681633528,0.70050048828125,-1.2757942704533605,2.6767952470158605,-0.28764689108605523,1.6886478676485552,-2.7148590087890625,96.65876664606776,51.44185096986445,0.9881473793673057,5,-1.310506820678711,-0.2044525146484375,-0.5530261993408203,-1.0457229614257812,2.3059539794921875,4,-0.019753853779352792,1.0272148346011651,43.03554916381836,1.1507498026835044,42.70037841796875,-1.916662714784751,41.7350959777832,-0.019753853779352792
7873,2011-05-31,45.06666564941406,45.58282470703125,44.5236930847168,44.75160598754883,3941160.0,0.021577290426927354,-1.7478313366290088,0.3455907274515137,51.612896176200834,38.565100045110036,-2.322203983221655,-1.5306238263148728,-1.1638696886529374,-2.4078146100781765,10.89420371951158,1.4680366516113281,-1.262109541101168,1.6553945541381836,-0.3100476176702358,3.620836725946603,0.6726734682339739,2.6381156400423933,-3.610562515258792,87.66024544901558,46.662264630266684,0.9827210859042098,5,-1.5752887725830078,-1.3607826232910156,-0.6904468536376953,-1.602102279663086,1.7495765686035156,1,-0.014428105200324226,-1.2058790300646485,44.11478805541992,1.0272148346011651,43.03554916381836,1.1507498026835044,42.70037841796875,-0.014428105200324226
7874,2011-06-01,42.7406005859375,44.89908218383789,42.70708465576172,44.73149871826172,3787953.0,-0.05161387091673608,-1.1302935822671714,-6.319114673511642,43.07692363813851,40.26691198059982,0.12879755303782758,0.6692584029720265,1.154174214952775,-0.016218702300214716,10.96257900459594,2.3595809936523438,-1.257786423319935,-0.56877956390381,-2.4450660874135863,1.3075069596059663,-1.5069228256586982,0.36936369785107814,-1.119428588867187,32.05127854368498,-6.075885975873632,0.9381432617548865,6,0.7507762908935547,0.9652824401855469,1.640645980834961,0.7239627838134766,3.639923095703132,2,0.04077795168094234,-1.7478313366290088,45.06666564941406,-1.2058790300646485,44.11478805541992,1.0272148346011651,43.03554916381836,0.04077795168094234
7875,2011-06-02,42.55290603637695,43.31038665771485,42.3585090637207,42.87466812133789,2783083.0,-0.004391481331273206,-1.6792471063199461,0.16161654870071393,43.29897020619709,41.438245089159295,0.32667531818833595,0.81033173333185,1.3509504009751865,0.23840009859431177,11.694526128986483,0.9518775939941477,-1.1363788293801065,-0.7005010604858413,-2.5978663650484037,1.1968642440767212,-1.649183712767126,0.24818159179544352,-0.7732679309082044,11.718776050060576,-25.937499944958184,0.9486826522812812,6,0.9384708404541016,1.1529769897460938,1.8769397735595703,0.9116573333740234,2.634418487548828,3,0.06805295818758772,-1.1302935822671714,42.7406005859375,-1.7478313366290088,45.06666564941406,-1.2058790300646485,44.11478805541992,0.06805295818758772
7876,2011-06-03,41.8691635131836,42.371917724609375,41.741798400878906,41.86246109008789,1982589.0,-0.016068057081902842,-4.081037850474477,-0.0208303694219408,43.89287908642135,42.75758884730481,0.8954623835452011,1.4245666006563837,2.036232728630388,0.9852352180808879,12.179468812484536,0.8111076354980469,-0.9449515429733637,-1.293748283386222,-3.2763638091287604,0.6888672423563165,-2.2850560462574876,-0.3024405205149563,3.713661193847649,3.3159135645774724,-36.74939233130822,0.9913077628712674,6,1.6222133636474538,1.836719512939446,2.5606822967529226,1.5953998565673757,2.413208007812493,4,0.10614791699883819,-1.6792471063199461,42.55290603637695,-1.1302935822671714,42.7406005859375,-1.7478313366290088,45.06666564941406,0.10614791699883819
7877,2011-06-06,41.68146896362305,42.19762802124024,41.59432601928711,41.76861572265625,1969760.0,-0.004482882718720993,-3.615353187515558,-13.002276607840512,45.37474048801893,44.3135869303526,1.0566067606238008,1.5190906672335203,2.2036525284957733,1.231397123817473,13.083533544749166,0.6033020019531321,-0.8213787897810079,-1.3728485107421875,-3.432651080978104,0.6869540594937291,-2.402749795860146,-0.3429472256242292,3.8245352172851597,2.1848557855543578,-40.72769337203083,1.029901285117957,6,1.8099079132080078,2.0244140625,2.7483768463134766,1.7830944061279297,2.775188446044922,0,0.10935998353368181,-4.081037850474477,41.8691635131836,-1.6792471063199461,42.55290603637695,-1.1302935822671714,42.7406005859375,0.10935998353368181
7878,2011-06-07,41.81553649902344,42.1171875,41.5809211730957,41.9630126953125,2592433.0,0.003216478179245419,1.3529441301509724,1.6922740205734297,48.870053772515725,45.84154417988565,0.9875037100381192,1.246739989789404,2.0446152885642803,1.145931638603912,14.039625489308156,0.5362663269042969,-0.7616295997976152,-1.1104116439819336,-3.141384867092661,0.920561579128794,-2.125898255537294,-0.09492503242657335,3.5340005554199223,7.0706432017069885,-38.08082302878084,1.0154866115553627,6,1.6758403778076172,1.8903465270996094,2.614309310913086,1.649026870727539,2.0914459228515625,1,0.11013144686057585,-3.615353187515558,41.68146896362305,-4.081037850474477,41.8691635131836,-1.6792471063199461,42.55290603637695,0.11013144686057585
7879,2011-06-08,41.634544372558594,41.8758659362793,41.480369567871094,41.56081008911133,2165482.0,-0.0043283463903199815,-2.3714452953514464,-0.49997413347128816,44.03873423389804,45.90728849374431,1.2882006851170331,1.2433431299991469,2.2168206077582155,1.373040133378602,15.197367126336905,0.3954963684082031,-0.6481595763139225,-1.1338747024536104,-3.042741676991966,0.7749922720847451,-2.088308189722788,-0.17944121518443268,3.488875729003908,8.424774038621853,-35.645259910859586,0.9544334872691788,6,1.8970527648925781,1.856832504272461,2.9645614624023438,1.8300189971923828,2.5874977111816477,2,0.12445669632148659,1.3529441301509724,41.81553649902344,-3.615353187515558,41.68146896362305,-4.081037850474477,41.8691635131836,0.12445669632148659
7880,2011-06-09,41.76190948486328,41.92949295043945,41.60102844238281,41.741798400878906,1812972.0,0.0030591210790007484,-1.1777783398249786,0.27275078896994154,41.647240685256655,45.57478780010768,1.132844972697164,0.9748413566626226,2.075700562717671,1.2873274168723086,15.92558058108558,0.3284645080566406,-0.4794965532210895,-0.88517875671387,-2.721069842146477,0.9507123287187369,-1.8031242994301735,0.032766786002433435,3.07006657400391,31.57876721120686,-9.83228116595572,0.9179455427163047,6,1.7696876525878906,1.7294673919677734,3.132143974304199,1.7026538848876953,2.259033203125,3,0.11059394203350248,-2.3714452953514464,41.634544372558594,1.3529441301509724,41.81553649902344,-3.615353187515558,41.68146896362305,0.11059394203350248
7881,2011-06-10,40.77651596069336,41.674766540527344,40.73629760742188,41.453556060791016,1681397.0,-0.023595509312788532,-1.4778816324886461,-33.66502276176024,40.05979937861385,44.65247085169567,1.9714105779649742,1.8029538013861952,3.033228158379714,2.30735364389664,16.630666822438698,1.0256118774413991,-0.34993272350330074,-1.7120378494262667,-3.621346414728123,0.19727071587558953,-2.666692132077195,-0.7573835667753386,3.787331578894147,2.752173833595195,-35.521015459587204,0.9546542826509263,6,2.383045196533203,2.383045196533203,3.934870719909668,2.688047409057617,4.182895660400391,4,0.10817031468515448,-1.1777783398249786,41.76190948486328,-2.3714452953514464,41.634544372558594,1.3529441301509724,41.81553649902344,0.10817031468515448
7882,2011-06-13,40.83014297485352,41.17871856689453,40.60223007202149,40.964210510253906,1417648.0,0.0013151445849826082,1.0476122729643604,0.19802008090960288,42.7673017877012,43.66962703075126,1.5677208293917744,1.6535466925626565,2.9366566875111673,2.3056129645627763,16.995950560841766,0.5764884948730398,-0.34920295831278025,-1.54378337860107,-3.5647960080235777,0.47722925082143774,-2.5542896933123274,-0.5332770638898126,3.3509495715174182,15.044178709110529,-23.830927646880586,1.010506314711255,6,1.9205131530761648,2.2623844146728445,3.6550054550170827,2.634420394897454,3.7873954772949148,0,0.08455097863038907,-1.4778816324886461,40.77651596069336,-1.1777783398249786,41.76190948486328,-2.3714452953514464,41.634544372558594,0.08455097863038907
7883,2011-06-14,42.03674697875977,42.492576599121094,41.37981796264648,41.39992904663086,2105512.0,0.029551794727962877,-2.2871277087253437,-4.74997865983812,51.603705013677235,44.617047183588895,-0.12725826716320654,0.42435165706898914,1.6678282709514534,1.1742793427583536,16.53409060161711,1.662433624267571,-0.35905790616401134,-0.30902519226073366,-2.332474111377145,1.714423726855678,-1.320749651818943,0.7026992672974757,1.7148820706892351,75.88645183162741,31.44452379881087,1.0117244595582064,6,-0.08043861389160156,1.0557804107665945,2.4484014511108327,1.4278163909912038,2.4467277526855398,1,0.05756654843275388,1.0476122729643604,40.83014297485352,-1.4778816324886461,40.77651596069336,-1.1777783398249786,41.76190948486328,0.05756654843275388
7884,2011-06-15,41.218936920166016,41.83564758300781,41.02453994750977,41.59432601928711,1846090.0,-0.019454646645397644,-1.1228098199934315,-0.5894763325306336,41.998560218431436,44.47255718494827,0.5051236565029456,1.2419556056390064,2.4264585475756633,2.064010650982752,15.501998469103558,1.01220703125,-0.5163273885582669,-1.0862798690795898,-3.168046337348912,0.9954865991897321,-2.127163103214251,-0.04539663494492885,2.1547642519916934,32.62401042896353,-8.521913957896146,1.0408832341346612,6,0.32846641540527344,1.8735904693603516,3.26621150970459,2.245626449584961,3.5862960815429616,2,0.06521384835604249,-2.2871277087253437,42.03674697875977,1.0476122729643604,40.83014297485352,-1.4778816324886461,40.77651596069336,0.06521384835604249
7885,2011-06-16,41.7350959777832,41.82894515991211,40.89717864990234,41.21223449707031,2191290.0,0.012522376756511244,1.6226264166340278,-1.3928520618661464,43.11078885232492,44.385658270048665,-0.15560488870552547,0.684329888464859,1.8563295068038599,1.6202933965972406,14.864950169707871,0.9317665100097727,-0.7933510180652519,-0.5215213775634737,-2.6091602903303865,1.566117535203439,-1.5653408339469266,0.5222980788199791,1.306028662358159,59.92900716991245,23.89593782085931,1.043819456383456,6,-0.18769264221191406,1.357431411743164,2.7500524520874023,1.7294673919677734,2.9226646423339844,3,0.05958884357857741,-1.1228098199934315,41.218936920166016,-2.2871277087253437,42.03674697875977,1.0476122729643604,40.83014297485352,0.05958884357857741
7886,2011-06-17,41.76190948486328,42.39202499389648,41.62784194946289,42.170814514160156,1906209.0,0.0006424690407889067,-1.2574232879953813,-0.7820523109473607,35.97123251217411,43.34082405051035,-0.2226459310818285,0.5734062935754025,1.7786347619793474,1.6612473580692892,14.558197099702348,0.7641830444335866,-0.8084976912734305,-0.4226467132568388,-2.4718627686745975,1.62656934216092,-1.4472547409657182,0.6019613144520406,0.9865478071036975,61.347451179816744,31.620625943801567,1.024608027708879,6,-0.2145061492919922,1.330617904663086,2.723238945007324,1.7026538848876953,1.5216636657714915,4,0.05409314925946562,1.6226264166340278,41.7350959777832,-1.1228098199934315,41.218936920166016,-2.2871277087253437,42.03674697875977,0.05409314925946562
7887,2011-06-20,42.31158447265625,42.41213607788086,41.53399658203125,41.59432601928711,1336644.0,0.013162113384499241,-1.0960050989051011,-1.754095454884693,32.74559458736289,41.54921747438226,-0.7526930532803817,0.0044240722468700255,1.1931413480938673,1.1627807480333132,13.946528860780482,0.8781394958496094,-0.8056131830843256,0.1394294738769517,-1.9032213728286251,2.1820803205825285,-0.8818959494758332,1.1607548972297366,0.1793255529172697,88.65536172003524,63.51972757103219,1.021325423352787,6,-0.7641811370849609,0.7809429168701172,2.1735639572143555,1.1529788970947266,-0.9853935241699219,0,0.0625792482469818,-1.2574232879953813,41.76190948486328,1.6226264166340278,41.7350959777832,-1.1228098199934315,41.218936920166016,0.0625792482469818
7888,2011-06-21,43.20983505249024,43.270164489746094,42.54620361328125,42.63334655761719,1258176.0,0.021229424306113742,1.0769234978358768,0.8037388645127077,53.578724847796515,42.609216431482096,-1.6006930207947647,-0.8469720587465233,0.28735626166508865,0.32051841772565837,12.678328438837989,0.9585800170898438,-0.7384684900190805,0.9803663253784265,-1.1131472985195074,3.0738799492763604,-0.06639048657054047,2.0271231373273935,-2.60760498046875,97.45765708994604,70.17312091747733,1.046756811948968,6,-1.2736377716064524,-0.11730766296387429,1.1043787002563406,0.2547283172607351,-2.7148590087890696,1,0.032578309959946594,-1.0960050989051011,42.31158447265625,-1.2574232879953813,41.76190948486328,1.6226264166340278,41.7350959777832,0.032578309959946594
7889,2011-06-22,43.29027557373047,43.55170440673828,42.82104110717773,42.93499755859375,1724062.0,0.0018616252791179289,-1.5057430664573155,0.6162794544840882,55.71725276564932,44.172551107081276,-1.5886302828234662,-0.8484279272012358,0.20210563312681984,0.26852432487577715,11.523682792339681,0.730663299560554,-0.6704098240889991,0.9830478668212876,-1.1483353863065986,3.114431119949174,-0.08264375974265903,2.0487394933852343,-2.6346868133544845,90.15158047215854,58.382443449403844,1.0656916265639436,6,-1.213308334350586,-0.19774818420410156,0.7742376327514648,0.1742877960205078,-2.7550811767578125,2,0.027562752648285338,1.0769234978358768,43.20983505249024,-1.0960050989051011,42.31158447265625,-1.2574232879953813,41.76190948486328,0.027562752648285338
7890,2011-06-23,43.477970123291016,43.49807739257813,41.9630126953125,42.47246551513672,2760856.0,0.00433572083044087,1.935902440092047,2.8301909077243543,63.51350745144772,46.778518670729476,-1.6844392159339492,-1.0275640740431697,0.023136253960544195,0.0897849450096544,10.75423688507869,1.535064697265632,-0.6458206308754839,1.1318628311157255,-1.0573024554497792,3.32102811768123,0.03728018783297671,2.2264454743984743,-2.7065367370605387,96.34564120015881,58.45845081271255,1.094582643282751,6,-1.4010028839111328,-0.38544273376464844,0.16590595245361328,-0.013406753540039062,-2.7416725158691335,3,0.030527250344352108,-1.5057430664573155,43.29027557373047,1.0769234978358768,43.20983505249024,-1.0960050989051011,42.31158447265625,0.030527250344352108
7891,2011-06-24,42.66686248779297,43.67236709594727,42.559608459472656,43.52489471435547,1907552.0,-0.018655600369519965,-1.0749964433063157,-0.8533349520272244,57.49234711191575,48.41463481786444,-0.644793792220284,-0.2587605252600511,0.8341559567489085,0.887775647550562,10.238128860412575,1.1127586364746165,-0.5685849595900834,0.3391895294189453,-1.831663778647446,2.5100428374853365,-0.7462371246142538,1.4246161834521445,-1.784218260742179,52.97799882617574,10.137873141918845,1.0854266540331967,6,-0.38208961486816406,0.42566490173339844,0.9770135879516602,0.7977008819580078,-3.5192604064941406,4,0.046661460820884404,1.935902440092047,43.477970123291016,-1.5057430664573155,43.29027557373047,1.0769234978358768,43.20983505249024,0.046661460820884404
7892,2011-06-27,43.243350982666016,43.437747955322266,42.34510040283203,42.7473030090332,1348578.0,0.013511387087297155,1.4697011502181447,-0.578122777066439,60.17190653302437,49.366657208903,-0.9420349364438465,-0.952729233864595,0.2664376536649655,0.3073832000749377,10.814129013270044,1.0926475524902344,-0.45666916056901385,0.9592498779296861,-1.0922751081244897,3.010774863983862,-0.0665126150974018,1.985012370956774,-2.1933233834814345,74.90186276632038,26.399607341836486,1.0257624930270866,6,-0.9585781097412109,-0.15082359313964844,0.3988494873046875,0.22121238708496094,-3.5460739135742188,0,0.0009301353168693627,-1.0749964433063157,42.66686248779297,1.935902440092047,43.477970123291016,-1.5057430664573155,43.29027557373047,0.0009301353168693627
7893,2011-06-28,44.41643905639648,44.44325256347656,43.31708908081055,43.39752960205078,1673042.0,0.027127594117317466,1.1000003556706348,2.0540542618966913,67.36401434538348,52.18504100078657,-1.946790664112001,-2.2946776548159917,-0.9050299736140559,-0.8579034850541021,10.56582579709551,1.1999015808105469,-0.20485549325429986,2.164849281311028,0.28561958953774536,4.044078973084311,1.2252344354243903,3.104464127197666,-3.2090710874061372,98.9189147620656,43.4738844197255,0.9396148458866411,6,-1.7462234497070241,-1.32391166687011,-0.7742385864257741,-0.9518756866455007,-7.434020996093743,1,-0.06957442274889247,1.4697011502181447,43.243350982666016,-1.0749964433063157,42.66686248779297,1.935902440092047,43.477970123291016,-0.06957442274889247
7894,2011-06-29,44.48347473144531,44.75160598754883,44.00753402709961,44.671165466308594,2081345.0,0.0015092537013992047,3.2692610751181927,-0.18420747207985122,67.1163584751935,54.85232651443863,-1.6785730664119,-2.344658615236497,-0.9445650146494842,-0.9228766918306448,10.983685449717589,0.7440719604492188,0.03557478073312126,2.1447412490844755,0.023919983901805608,4.265562514267145,1.0843306164931406,3.2051518816758104,-3.017235994896076,90.38471272056722,30.60214690877263,1.0604106325913332,6,-1.3406734466552734,-1.3909473419189453,-0.8446264266967773,-1.018911361694336,-7.413913726806641,2,-0.08966248054639214,1.1000003556706348,44.41643905639648,1.4697011502181447,43.243350982666016,-1.0749964433063157,42.66686248779297,-0.08966248054639214
7895,2011-06-30,45.44875717163086,45.73699951171875,44.590728759765625,44.67787170410156,1970058.0,0.021699798543461934,-1.4255300257092234,-4.107211088980122,79.45899167894119,59.68429975519052,-2.3039604895325283,-3.2484153999465235,-1.9176734056115379,-1.886456548433884,11.434009803538213,1.2535247802734375,0.1339470117978223,2.965231132507327,0.42826140011556646,5.502200864899088,1.6967462663114432,4.233715998703211,-3.6539817099816645,91.5020367400463,23.49321255939671,1.2684848661958816,6,-1.8132591247558594,-2.279142379760742,-1.9724645614624023,-1.9841938018798828,-11.5230712890625,3,-0.10811214828389748,3.2692610751181927,44.48347473144531,1.1000003556706348,44.41643905639648,1.4697011502181447,43.243350982666016,-0.10811214828389748
7896,2011-07-01,46.3134880065918,46.42744445800781,45.32809448242188,45.52249145507813,1338583.0,0.019026501246126593,1.1578953279845312,1.026088290454903,81.36501461084862,65.08645753557782,-2.7436793023160178,-3.9664803224854097,-2.798712016073111,-2.7469009401730915,11.654478753007538,1.0993499755859304,0.44837464380497494,3.607745742797853,0.568507971027806,6.6469835145679,2.0881268569128295,5.1273646286828765,-4.045645658934255,97.20855347134359,21.570603666605805,1.5196188858850246,7,-2.1182594299316406,-2.7986507415771484,-2.9645586013793945,-2.8489246368408203,-10.128768920898438,4,-0.12042259478223949,-1.4255300257092234,45.44875717163086,3.2692610751181927,44.48347473144531,1.1000003556706348,44.41643905639648,-0.12042259478223949
7897,2011-07-05,46.23975372314453,46.56821823120117,45.985023498535156,46.36041259765625,1235500.0,-0.0015920693219385607,1.1750035566936976,-0.1525403293868018,77.62115606478497,67.75783878190987,-2.295536226385643,-3.724709018567488,-2.7556607860175006,-2.6693724765334608,11.82131694270649,0.5831947326660156,0.7422292414294205,3.3060972213745146,-0.07424199587213565,6.686436438621165,1.615927612751193,4.996266829997836,-3.389567080037949,89.89690987769048,13.700072476583372,1.6901696086233244,7,-1.9741382598876953,-2.654529571533203,-3.098628044128418,-2.7751903533935547,-11.663841247558587,1,-0.15337779877265756,1.1578953279845312,46.3134880065918,-1.4255300257092234,45.44875717163086,3.2692610751181927,44.48347473144531,-0.15337779877265756
7898,2011-07-06,46.42074203491211,46.62184524536133,45.89117813110352,46.18612670898438,1968119.0,0.00391412793526591,1.2947304105092057,-1.9444514701232418,87.30770535596055,71.26788906972223,-2.2050427428084873,-3.734465087092829,-2.9334462910519505,-2.850827310874948,11.953245079697568,0.7306671142578054,1.1361585343874623,3.2568252563476534,-0.4174371497152052,6.931087662410512,1.4196940533162206,5.093956459379086,-2.9756703377103904,92.30760251325646,10.161257841100763,1.83713120303143,7,-2.1283130645751953,-2.808704376220703,-3.0634336471557617,-2.567384719848633,-9.807010650634766,2,-0.14483751596998884,1.1750035566936976,46.23975372314453,1.1578953279845312,46.3134880065918,-1.4255300257092234,45.44875717163086,-0.14483751596998884
7899,2011-07-07,46.81624221801758,47.02404403686523,46.5615119934082,46.87657165527344,2275278.0,0.008519902219745301,1.6038031632182574,-0.2571419280360385,87.08416485513702,73.88685100346548,-2.2884401714809997,-3.9229952557246577,-3.346365898035792,-3.2450340923547074,12.114081987806527,0.6033020019531179,1.5589026070890526,3.393240547180177,-0.5480115012036251,7.3344925955639795,1.422614522988276,5.363866571372078,-2.7993512821471285,91.46013585648716,6.234796706685998,1.970626024191901,7,-2.1316699981689453,-3.0031051635742188,-3.2176122665405273,-2.9059066772460938,-9.914264678955078,3,-0.21005154817680394,1.2947304105092057,46.42074203491211,1.1750035566936976,46.23975372314453,1.1578953279845312,46.3134880065918,-0.21005154817680394
7900,2011-07-08,46.38052368164063,46.46766662597656,45.9179916381836,46.072166442871094,1857875.0,-0.009306995088325443,1.277769874013976,-5.111223521972929,81.80979834963668,76.58879002987892,-1.5619517183585927,-3.2923193868363256,-2.9337050959703888,-2.821995338823349,12.095940981068859,0.8982505798339773,1.7320784204888682,2.7265913009643654,-1.3439731486155395,6.79715575054427,0.691309076174413,4.761873525754318,-1.7622021255712284,62.05545421214988,-25.108383843134945,2.0352822247899534,7,-1.6959514617919993,-2.5673866271972727,-2.7818937301635813,-2.4701881408691477,-8.479747772216804,4,-0.20075156418916484,1.6038031632182574,46.81624221801758,1.2947304105092057,46.42074203491211,1.1750035566936976,46.23975372314453,-0.20075156418916484
7901,2011-07-11,45.18732452392578,45.79733276367188,44.84545516967773,45.70348358154297,1374983.0,-0.0257262976568583,1.7047454908081716,-1.6738995967043184,68.19338041656691,77.4800649058281,0.029473184834969857,-1.8463961725325504,-1.7895736483678775,-1.6352708935919864,11.110330889891742,1.5350685119629048,1.8718763870114543,1.3128517150878878,-2.575162405481308,5.200865835657083,-0.63115534519671,3.2568587753724856,1.836719512939446,15.692238191292981,-68.33830775418737,1.9440070602845967,7,-0.016757965087890625,-1.3741874694824219,-1.5886945724487305,-1.2769889831542969,-8.278644561767578,0,-0.24922118669350757,1.277769874013976,46.38052368164063,1.6038031632182574,46.81624221801758,1.2947304105092057,46.42074203491211,-0.24922118669350757
7902,2011-07-12,44.282371520996094,45.2476577758789,44.255558013916016,45.05325698852539,2059416.0,-0.020026700240916795,-1.4065124155065272,1.4935037100540989,56.77965652125893,76.30402514759203,1.2262656926737776,-0.7057332935530525,-0.9456479257499097,-0.7438331342916626,9.808005192757854,0.9920997619628835,1.9352571319561704,0.23528728485107564,-3.3806612674972953,3.8512358371994466,-1.5726869913231099,2.043261561025261,2.6981007385253832,0.9685260051092561,-78.0025350935395,1.8079742761741855,7,1.2334175109863281,-0.4692344665527344,-0.683741569519043,-0.3720359802246094,-7.849628448486321,1,-0.18286401918341944,1.7047454908081716,45.18732452392578,1.277769874013976,46.38052368164063,1.6038031632182574,46.81624221801758,-0.18286401918341944
7903,2011-07-13,44.45665740966797,45.03985214233398,44.30918502807617,44.61753845214844,1812525.0,0.003935784888784433,-2.2059049978240908,0.20869642671575542,57.286418988156235,75.21180964903235,1.1826533674922501,-0.7266877306249739,-1.1646347167369413,-0.9383574280846645,9.713769174235559,0.7574806213378835,2.1186706671443076,0.2885776519775405,-3.203975166571979,3.78113047052706,-1.4576987572972158,2.0348540612522967,2.4148182800292872,7.263876143312656,-67.38919624776064,1.7462764092747591,7,1.1831436157226562,-0.6435203552246094,-0.858027458190918,-0.5463218688964844,-10.309761047363274,2,-0.22225568699488552,-1.4065124155065272,44.282371520996094,1.7047454908081716,45.18732452392578,1.277769874013976,46.38052368164063,-0.22225568699488552
7904,2011-07-14,43.906982421875,44.87897109985352,43.7528076171875,44.60413360595703,1982291.0,-0.012364289620960811,-1.2400051596063666,4.333333333333333,52.56408794910812,72.22348701238423,1.8349139489550552,0.03656927404075816,-0.6557321859801419,-0.4167109531671258,9.50958112368931,1.1261634826660227,2.2373616853452347,-0.3954996109008775,-3.605667455861372,2.814668234059617,-2.000583533381125,1.2095843115793699,2.859856560791009,5.678924916114456,-63.49428285292335,1.6050839224802464,7,1.4814434051513672,-0.09384536743164062,-0.3083524703979492,0.003353118896484375,-10.376792907714837,3,-0.1661068612623232,-2.2059049978240908,44.45665740966797,-1.4065124155065272,44.282371520996094,1.7047454908081716,45.18732452392578,-0.1661068612623232
7905,2011-07-15,44.22204208374024,44.24885559082031,43.504783630371094,44.18182373046875,1529831.0,0.007175616370945992,14.857404170562173,-0.05768957177408901,59.88075646932513,69.83634721888161,1.4835572212382218,-0.08708660844740024,-0.9730870938640166,-0.7340620717818567,9.269009089629607,0.7440719604492188,2.2012458480785284,-0.204787254333489,-3.180313672128115,2.770739163461137,-1.692550463230802,1.282975954563824,2.3639550169970605,31.286503000110034,-38.285604154197244,1.4877632088973136,7,1.0423717498779226,-0.4089050292968821,-0.7105550765991282,-0.3117065429687571,-9.99470520019532,4,-0.1655297720267246,-1.2400051596063666,43.906982421875,-2.2059049978240908,44.45665740966797,-1.4065124155065272,44.282371520996094,-0.1655297720267246
7906,2011-07-18,44.02094268798828,44.1348991394043,43.5114860534668,43.98072052001953,2218143.0,-0.004547492297419242,3.649992886612605,1.000094849663107,55.187852584675035,67.34375794331385,1.4810035524334566,0.3077077441480469,-0.7768831318669243,-0.5151471569169246,9.53849605024459,0.7105560302734446,2.161448421721346,-0.5188383102416978,-3.228009189321689,2.1903325688382935,-1.8734237497816935,0.8357471292982979,2.3185573351197206,29.61539471725877,-37.65981322997027,1.3545854395399965,7,1.2434711456298828,-0.20780563354492188,-0.509455680847168,-0.11060714721679688,-8.15798568725586,0,-0.13902852608002925,14.857404170562173,44.22204208374024,-1.2400051596063666,43.906982421875,-2.2059049978240908,44.45665740966797,-0.13902852608002925
7907,2011-07-19,44.95941162109375,44.96611404418945,44.282371520996094,44.47006607055664,1467026.0,0.02131869232690331,1.7200078911626566,12.166066009104703,53.73961888397587,63.61397055753776,0.38198890860685,-0.445039027159595,-1.715061955698225,-1.4301625531771052,9.555781757882727,0.9451713562011719,1.9476722669180475,0.2872392654418974,-2.214289244970452,2.7887677758542466,-0.9635249897642737,1.5380035206480684,1.1533110905953023,94.75980904999683,30.186608604639943,1.2507642552061744,7,0.30500221252441406,-1.1462745666503906,-1.7998504638671875,-1.3808917999267578,-8.318866729736328,1,-0.17906665965260005,3.649992886612605,44.02094268798828,14.857404170562173,44.22204208374024,-1.2400051596063666,43.906982421875,-0.17906665965260005
7908,2011-07-20,44.61753845214844,45.32139205932617,44.516990661621094,45.1471061706543,1771948.0,-0.0076040401023601545,-1.2018387900114338,-1.0821958387577078,50.889657553735375,59.5923586351598,0.49302539541054813,0.008119380223668315,-1.3939374544720664,-1.0725795509122378,9.996688886857694,0.8044013977050781,1.5950532988230464,-0.12501907348632812,-2.5306828401683177,2.2806446931956614,-1.3278509568273265,1.0778128098546702,1.2865491330351801,61.25452266107813,-0.0514769860821076,1.2028318833409952,7,0.3686866760253906,-0.6569271087646555,-1.6959466934204102,-1.1060523986816406,-9.197002410888665,2,-0.18344345438098786,1.7200078911626566,44.95941162109375,3.649992886612605,44.02094268798828,14.857404170562173,44.22204208374024,-0.18344345438098786
7909,2011-07-21,44.48347473144531,45.167213439941406,44.27566909790039,44.89908218383789,2924207.0,-0.003004731443150055,-1.1451498171171046,0.784805111544917,42.799999772370704,55.257936571019144,0.29210515883447385,0.2489202396719179,-1.2955742021013918,-0.9254597392448289,10.148849853596943,0.8915443420410156,1.3028574884968478,-0.3187427520751953,-2.630092372260485,1.9926068681100944,-1.4744175621678437,0.8369320580174531,1.2286685373533004,53.87463172991917,-3.462573717103375,1.1556748100926455,7,0.16758346557617188,-0.5228633880615305,-1.9590568542480469,-0.9719886779785156,-8.023918151855469,3,-0.23236895120141554,-1.2018387900114338,44.61753845214844,1.7200078911626566,44.95941162109375,3.649992886612605,44.02094268798828,-0.23236895120141554
7910,2011-07-22,44.80523300170898,45.17391967773438,44.155006408691406,44.68457412719727,3416050.0,0.007233209010900632,1.3749999999999771,-0.2903193237202386,37.7584206139552,51.87627437072895,-0.3091140034952531,0.03340839421463926,-1.6307970176545368,-1.2256293144690815,10.438357245582331,1.0189132690429759,0.9204555260171858,-0.06334762573242614,-2.289242963122689,2.1625477116578367,-1.176295294427561,1.0496000429627088,0.730321496015435,71.4814440116677,18.39507201223759,1.1129476686951318,7,-0.39214515686034446,-0.8446216583251953,-2.485267639160149,-1.2937469482421804,-7.078742980957024,4,-0.25164568359947503,-1.1451498171171046,44.48347473144531,-1.2018387900114338,44.61753845214844,1.7200078911626566,44.95941162109375,-0.25164568359947503
7911,2011-07-25,44.65776062011719,45.3012809753418,44.34270095825195,44.778419494628906,2127293.0,-0.0032914097687242183,-1.5535638070849338,-1.0000000000001177,37.31180808646976,49.71318010019683,-0.2734122016094318,0.3559301381002058,-1.4910007275361465,-1.0679099912294845,10.938893006666698,0.9585800170898438,0.48407946649943767,-0.31036491394043253,-2.2856381817610085,1.6649083538801435,-1.298001547850724,0.677271719969859,0.7153322082189604,43.103600524592736,-5.106454356602754,0.9876366339102894,7,-0.2446727752685547,-0.3787403106689453,-2.3377952575683594,-1.1462745666503906,-6.287750244140625,0,-0.23356351934659314,1.3749999999999771,44.80523300170898,-1.1451498171171046,44.48347473144531,-1.2018387900114338,44.61753845214844,-0.23356351934659314
7912,2011-07-26,43.28357315063477,44.919189453125,43.18972396850586,44.69797897338867,2308694.0,-0.030771526614869704,-1.1589925282512108,11.722352197281003,28.88086753849207,46.55700771690081,1.0551572876202897,1.8269543548255172,-0.11403522403191602,0.28733799341991073,11.509211925734784,1.7294654846191406,0.04361255033555267,-1.686563491821282,-3.6545111205863066,0.28138413694374265,-2.670537306203798,-0.7025896774387661,2.017707824707024,4.4026170177740065,-36.65017780258218,0.9839738143825131,7,0.9719848632812429,0.9954471588134695,-0.9636077880859446,0.22791290283202414,-4.725868225097663,1,-0.17144185680043666,-1.5535638070849338,44.65776062011719,1.3749999999999771,44.80523300170898,-1.1451498171171046,44.48347473144531,-0.17144185680043666
7913,2011-07-27,41.32619094848633,42.96851348876953,41.19212341308594,42.948402404785156,4910824.0,-0.04522228780272819,1.137095941458982,1.146920798968661,19.46305990670767,42.87911571218965,2.8181420938461628,3.7323099658414804,1.8402933041390952,2.22490967180142,12.361751119097242,2.0914497375488352,-0.2762401141186359,-3.4894332885742188,-6.03956898840169,-0.9392975887467472,-4.764501138487951,-2.2143654386604865,3.9750900268554688,3.2626525843606196,-30.116274626532796,1.2750678499137353,7,1.9305667877197266,2.781892776489258,0.9937744140625,2.1852951049804688,-3.412006378173828,2,-0.11338199697546836,-1.1589925282512108,43.28357315063477,-1.5535638070849338,44.65776062011719,1.3749999999999771,44.80523300170898,-0.11338199697546836
7914,2011-07-28,40.49497604370117,41.80213165283203,40.38772201538086,41.42004013061523,3322813.0,-0.020113513626776713,-1.4823520747693586,0.5702487695560011,18.642833886350402,38.297124314081344,3.4804746622902414,4.479038342993235,2.677101503413624,3.0506525634240518,13.171137185745113,1.4144096374511719,-0.45817625082422353,-4.121223258972165,-7.3216322408427885,-0.9208142771015417,-5.721427749907477,-2.5210187680368534,4.424213409423828,2.182817570610065,-26.429886374432673,1.600204490935313,7,2.3595809936523438,3.210906982421875,2.0193862915039062,3.016510009765625,-3.6131095886230398,3,-0.12531035941261426,1.137095941458982,41.32619094848633,-1.1589925282512108,43.28357315063477,-1.5535638070849338,44.65776062011719,-0.12531035941261426
7915,2011-07-29,40.535194396972656,41.339599609375,39.91848754882813,40.20002746582031,3884024.0,0.0009931689607145522,-2.1641907674014016,-0.36231752577319865,21.742634253582423,34.58098894395994,3.1986510464251907,4.270800091809477,2.6212327416983356,2.993366822727623,13.392255634028865,1.421112060546868,-0.6767976160530225,-3.835326766967775,-7.488925636476139,-0.18172789745941031,-5.662126201721961,-2.008527332213589,3.749589614868164,11.457003813426176,-18.01385448201784,1.8267994347541823,7,2.084745407104492,2.9360713958740234,2.0495529174804688,2.9762916564941406,-4.424213409423828,4,-0.10054565860641829,-1.4823520747693586,40.49497604370117,1.137095941458982,41.32619094848633,-1.1589925282512108,43.28357315063477,-0.10054565860641829
7916,2011-08-01,40.73629760742188,41.31948852539063,39.97211456298828,41.11168670654297,3411724.0,0.0049612000988514815,2.4067922490040754,-1.1200063736313552,26.447006766042563,31.54847648641179,2.7743779932892068,3.826638087435981,2.3905017267265194,2.7785470721728345,13.179058594097059,1.3473739624023509,-0.8211686060983681,-3.3553640365600543,-7.229269597217154,0.5185415240970457,-5.292316816888608,-1.4184112562315008,2.84987897033691,16.353905396581315,-16.03152502248088,1.9369527803285516,8,1.8836421966552663,2.7349681854247976,1.848449707031243,2.7751884460449148,-4.58509826660157,0,-0.0738851531299094,-2.1641907674014016,40.535194396972656,-1.4823520747693586,40.49497604370117,1.137095941458982,41.32619094848633,-0.0738851531299094
7917,2011-08-02,39.14760208129883,40.729591369628906,39.12749099731445,40.347503662109375,3485866.0,-0.03899950705961075,-1.5837750045371912,3.196420949942137,20.314841587381125,28.15127471237243,3.8576435790026693,5.119230244938905,3.9512436877782946,4.360738813645938,13.01350053532756,1.608806610107429,-1.117850680024361,-4.589451980590823,-8.908282963366695,-0.27062099781495164,-6.748867471978755,-2.430036489202891,3.8517442518310574,0.52358672799014,-33.5921036320478,2.1594154913879358,8,3.066783905029297,3.9281654357910156,3.541048049926758,4.363883972167969,-3.6265182495117188,1,-0.019863073700080558,2.4067922490040754,40.73629760742188,-2.1641907674014016,40.535194396972656,-1.4823520747693586,40.49497604370117,-0.019863073700080558
7918,2011-08-03,39.6972770690918,39.88497161865234,38.416934967041016,39.08056640625,3713065.0,0.014041089583250788,1.959453691848086,-0.5139677059390171,26.461769083463935,26.335915746938348,2.8347345398368944,4.258351486996958,3.3954176197753725,3.8018035326570896,13.051355708428499,1.468036651611321,-1.363744199931432,-3.703603744506836,-8.186455233227413,0.7792477442137411,-5.945029488867121,-1.462178000146551,2.605135303591311,37.821793558550795,0.10453913908114743,2.241425744360288,8,2.1618309020996094,3.023212432861328,2.991373062133789,3.814208984375,-5.061035156249993,2,-0.02870655691500701,-1.5837750045371912,39.14760208129883,2.4067922490040754,40.73629760742188,-2.1641907674014016,40.535194396972656,-0.02870655691500701
7919,2011-08-04,36.982418060302734,39.04034805297852,36.9019775390625,38.83924865722656,4618283.0,-0.06838904855020511,-1.1195997209465955,-3.0108618332745705,18.085089208598234,24.14999003523202,4.887662154383769,6.5336968794889,6.083040840422967,6.497729393977892,13.031866310409319,2.795299530029297,-1.7653114129690195,-5.926771545410155,-10.956212525051392,-0.8973305657689181,-8.441492035230773,-3.4120510555895365,4.542898831251954,1.812694275575606,-35.20122395741193,2.514720489820618,8,4.119211196899414,4.980592727661133,5.898953437805176,6.5290679931640625,-3.3315696716308594,3,0.025194850928634382,1.959453691848086,39.6972770690918,-1.5837750045371912,39.14760208129883,2.4067922490040754,40.73629760742188,0.025194850928634382
7920,2011-08-05,37.06956100463867,37.93429565429688,36.05065155029297,37.55220031738281,6129168.0,0.002356334412580763,2.0214931053789136,0.259926410919617,19.04475224597003,22.12031716406538,4.009454902368411,6.021984471850672,5.937994474475971,6.398603887093799,13.80038029705886,1.8836441040039134,-2.158715911681213,-5.374080467224118,-10.761570153714864,0.013409219266627304,-8.067825310469487,-2.680335623978749,3.531088016417577,19.338412996291588,-17.842552260293168,2.6937448432453728,8,3.4153594970703125,4.46778678894043,6.048103332519531,6.441925048828125,-2.7483749389648438,4,-0.005063306510078469,-1.1195997209465955,36.982418060302734,1.959453691848086,39.6972770690918,-1.5837750045371912,39.14760208129883,-0.005063306510078469
7921,2011-08-08,33.92568588256836,36.40592956542969,33.912281036376946,35.715484619140625,4965572.0,-0.08481015250428525,-1.745389143093518,3.7083567154859667,8.932116471395702,19.90378926772134,6.1138243221126345,8.72630948889639,8.975435020160518,9.515625417439622,15.830228077630556,3.157279968261726,-2.6002104130882415,-7.954873657226564,-14.387610814125402,-1.5221365003277256,-11.171242235675983,-4.738505078777145,5.764963644335232,0.19662954356104603,-28.47408157360497,3.21636857844942,8,4.514711380004883,6.542476654052727,9.4768705368042,9.585800170898438,1.0390205383300852,0,0.06441417610670364,2.0214931053789136,37.06956100463867,-1.1195997209465955,36.982418060302734,1.959453691848086,39.6972770690918,0.06441417610670364
7922,2011-08-09,36.18471908569336,36.20482635498047,33.523483276367195,34.6429443359375,6713503.0,0.06658769437836876,2.3898372111528716,-0.8614235322953633,22.532752133464243,20.244866181805403,3.064150228895855,6.144549592291014,6.599230535206338,7.2299722079174416,18.498795299551592,2.681343078613274,-3.0340099608228144,-5.290957832336424,-12.095767412466422,1.5138517477935736,-8.693362622401423,-1.8885530422714254,2.3502567431049,41.83354061402255,16.570459200669234,3.4024047900649994,8,1.47808837890625,4.089044570922852,7.670313835144043,7.330118179321289,-0.7172584533691406,1,-0.0009263508386969654,-1.745389143093518,33.92568588256836,2.0214931053789136,37.06956100463867,-1.1195997209465955,36.982418060302734,-0.0009263508386969654
7923,2011-08-10,34.575912475585945,36.137794494628906,34.44854736328125,35.22613906860352,5036581.0,-0.04446093961092823,-2.7333209683469817,-0.42173903361729187,20.557763829827763,20.45763617552511,4.0395331821361395,7.352107502842898,8.039069017337276,8.802640446697957,21.311575210084985,1.7361717224121094,-3.552200007152777,-6.405727195739736,-13.715271891773575,0.9038175002941031,-10.060499543756656,-2.7509548477228165,2.956764842726102,19.076581388771917,-2.4612775245210905,3.6547723480169183,8,2.855628967285149,5.697851181030266,9.349507331848137,9.009311676025384,0.5094528198242188,2,0.02733612184113876,2.3898372111528716,36.18471908569336,-1.745389143093518,33.92568588256836,2.0214931053789136,37.06956100463867,0.02733612184113876
7924,2011-08-11,36.613731384277344,37.15670394897461,34.689868927001946,34.75690460205078,3166473.0,0.05893753086430631,-1.4781127491368007,-2.855661091327228,27.91034080788161,21.142936903780573,1.5569963723241358,4.996030367659877,5.927465359650213,6.719829767074394,23.45383174503266,2.5807914733886648,-3.8791830442676485,-4.003245735168456,-11.425137598706606,3.4186461283696943,-7.714191666937531,-0.29229980339938066,-3.090248107910149,70.06074716242239,52.57501486281501,3.710945931769075,8,0.8077545166015696,3.660032272338867,7.338501930236816,6.9983062744140625,-1.8769378662109304,3,-0.05400950399403193,-2.7333209683469817,34.575912475585945,2.3898372111528716,36.18471908569336,-1.745389143093518,33.92568588256836,-0.05400950399403193
7925,2011-08-12,36.9019775390625,37.19692611694336,36.46625900268555,36.88856887817383,2711030.0,0.007872624392195604,1.4222114028820194,0.007221277190214399,29.242919058561597,21.453593825171577,0.7813471972575101,4.354523813607734,5.573313501764673,6.397444226130347,25.49814077106769,0.7306671142578125,-3.94381849555009,-3.348996353149417,-10.744255655393872,4.046262949095038,-7.046626004271644,0.3486332979728104,-3.3058298492431604,91.97078624382249,74.5147800204555,3.6976296511222286,8,0.22455978393554688,3.093597412109375,7.346877098083496,6.911159515380859,-2.848926544189446,4,-0.08810175950459975,-1.4781127491368007,36.613731384277344,-2.7333209683469817,34.575912475585945,2.3898372111528716,36.18471908569336,-0.08810175950459975
7926,2011-08-15,37.90077590942383,38.12869262695313,37.25725555419922,37.2773666381836,2563044.0,0.027066255983275056,-1.6262682002908813,46.49302987197671,35.29842243317198,23.118436141370562,-0.7397625199902791,3.029007580054298,4.540899157317099,5.370074862203587,27.337991979706995,1.226715087890632,-3.918444513722676,-2.044189643859866,-9.287550007779487,5.199170720059755,-5.6658698258196765,1.5774905380999442,-4.16059708251953,95.05089345177532,72.80656449453267,3.6216801819598117,8,-1.1965484619140625,1.7596321105957102,6.348078727722168,5.912361145019531,-4.866634368896484,0,-0.09444634728071499,1.4222114028820194,36.9019775390625,-1.4781127491368007,36.613731384277344,-2.7333209683469817,34.575912475585945,-0.09444634728071499
7927,2011-08-16,36.9086799621582,37.58572006225586,36.58021545410156,37.24384689331055,2643452.0,-0.026176138178188202,-1.027030976037405,-0.5376354613487759,37.26324199426659,24.318599798126414,-0.11025064532201867,3.5700777450250314,5.493208682425774,6.317800736623276,29.915320629951754,1.3205604553222656,-4.016774126832061,-2.633749008178711,-9.593005264255737,4.325507247898315,-6.113377136217224,0.8458791198598021,-2.905190307250976,66.84879053992407,40.460027963955106,3.479628128038512,8,-0.6267642974853445,2.5137577056884766,7.583171844482422,6.904457092285156,-6.026317596435547,1,-0.05266982030386558,-1.6262682002908813,37.90077590942383,1.4222114028820194,36.9019775390625,-1.4781127491368007,36.613731384277344,-0.05266982030386558
7928,2011-08-17,36.43274307250977,37.36450958251953,35.95680236816406,37.17011260986328,2236044.0,-0.012894985410922266,1.5000050810082075,2.2000068288907393,38.042623411750405,26.536103598476654,-0.16325424922456477,3.585205784382289,5.918686353212415,6.7432596216868745,32.40725971747152,1.4077072143554688,-4.240011692114287,-2.7004461288452077,-9.359232056431374,3.9583397987409583,-6.029839092638291,0.6289468349478753,-2.181741239279795,50.68227677774138,20.354568427314646,3.3293929637930817,8,-0.6066551208496094,2.989694595336907,8.231719970703118,7.380393981933587,-5.409610748291023,2,-0.026494915254237528,-1.027030976037405,36.9086799621582,-1.6262682002908813,37.90077590942383,1.4222114028820194,36.9019775390625,-0.026494915254237528
7929,2011-08-18,34.146896362304695,35.38701629638672,33.737991333007805,35.38701629638672,4149563.0,-0.06274154832798895,1.659460457104198,1.6818160654329932,33.39143070683221,28.130178983016897,1.8752808627869655,5.330240766695049,8.132306556178534,8.974135673648817,35.50759150586763,2.6947517395019673,-4.3203544463514305,-4.469463920593256,-10.982731530374046,2.043803689187534,-7.726097725483655,-1.2128301157028574,3.9817962646484375,9.312977629809605,-22.435045863864364,3.2566338048903956,8,1.6791915893554688,5.275541305541985,10.579572677612298,9.666240692138665,-1.6892433166503906,3,0.027483286420767028,1.5000050810082075,36.43274307250977,-1.027030976037405,36.9086799621582,-1.6262682002908813,37.90077590942383,0.027483286420767028
7930,2011-08-19,33.53018951416016,34.75690460205078,33.456451416015625,33.64414596557617,3369059.0,-0.018060407060166206,-8.948667065501292,0.09189147620658374,31.6615487010541,30.655671452978943,2.16477924596348,5.3323307038233665,8.664025569069132,9.528623704960623,38.917703513321925,1.3004531860351562,-4.557238177706189,-4.522418594360346,-10.724595942437489,1.679758753716797,-7.623507268398917,-1.4213299203217744,4.510689086914063,1.5782168517310444,-30.790336469717257,3.1010886740385706,8,2.2623825073242116,5.858732223510735,11.0705919265747,10.282947540283196,-0.8245124816894673,4,0.03598560048092447,1.659460457104198,34.146896362304695,1.5000050810082075,36.43274307250977,-1.027030976037405,36.9086799621582,0.03598560048092447
7931,2011-08-22,34.22733688354492,34.602725982666016,33.89887237548828,34.51558303833008,3147528.0,0.020791632242052938,2.043480412371134,2.5294413015098822,36.88348244884343,32.250197043576634,1.6929530214325865,4.019793131481151,7.920006051399227,8.771502412699533,42.39031947059823,1.0725364685058523,-4.408865914732985,-3.3037500381469727,-8.891014534023789,2.2835144577298436,-6.097382286085384,-0.510117790208561,3.6301646301269628,18.668813622266995,-16.995591970630613,2.793632247938409,8,1.5652351379394531,5.161584854125977,10.31143856048584,9.585800170898438,-2.808706283569336,0,-0.005092008451164531,-8.948667065501292,33.53018951416016,1.659460457104198,34.146896362304695,1.5000050810082075,36.43274307250977,-0.005092008451164531
7932,2011-08-23,35.86295700073242,35.869659423828125,34.140193939208984,34.38821792602539,2592880.0,0.04778695236361896,1.324325571380233,-5.116248908181361,40.33783695450724,34.447982946318795,0.007700927853875328,1.8969944904841398,6.253824608979848,7.07731822020142,44.99282221611223,1.7294654846191406,-4.249481813852512,-1.2970991134643555,-6.22225524808843,3.6280570211597194,-3.759677180776393,1.165478953847682,1.818502509033209,61.57803907175779,25.10479006489775,2.462578067312038,8,-0.07038497924804688,3.5259647369384766,8.67581844329834,7.9501800537109375,-3.85443115234375,1,-0.07887847787195312,2.043480412371134,34.22733688354492,-8.948667065501292,33.53018951416016,1.659460457104198,34.146896362304695,-0.07887847787195312
7933,2011-08-24,36.64054489135742,36.70087432861328,35.56130599975586,35.80262756347656,2591836.0,0.021682202351833935,1.377626997234216,0.5681800545274888,49.04529572183398,36.79631127009128,-0.498659213704741,0.7909219761985753,5.415182519351298,6.22903829423705,46.12392659360406,1.1395683288574219,-3.5633864039248664,-0.285228919982913,-4.805055943199854,4.234598103234028,-2.545142431591387,1.9746845916255609,0.871914294658211,98.14051870298387,54.91664335730243,2.2599135116084708,8,-0.8479728698730469,2.7483768463134766,7.89823055267334,7.1725921630859375,-5.40290451049805,2,-0.15715329951310242,1.324325571380233,35.86295700073242,2.043480412371134,34.22733688354492,-8.948667065501292,33.53018951416016,-0.15715329951310242
7934,2011-08-25,35.42053604125977,37.23714447021485,35.2730598449707,36.79472351074219,2246785.0,-0.0332966896020539,-1.3534092856898075,-1.6400036420750639,45.6690152275069,38.62143306664076,0.5970853911115412,1.6983495635514458,6.585066251835521,7.3773933016292474,46.72835313284238,1.9640846252441477,-3.210170364356621,-1.2515157699584876,-5.488595489743858,2.985563949826883,-3.370055629851173,0.8670240899341977,1.9296828339558587,51.95038573847284,5.469485768423489,2.1185398598926866,8,0.37203598022460227,3.958330154418938,9.052882194519036,8.392601013183587,-5.496753692626964,3,-0.12414842372567958,1.377626997234216,36.64054489135742,1.324325571380233,35.86295700073242,2.043480412371134,34.22733688354492,-0.12414842372567958
7935,2011-08-26,36.459556579589844,36.720985412597656,34.51558303833008,35.21943283081055,2290793.0,0.029333845685445503,1.501900877411258,-0.9024414618235366,57.48219281837274,41.08629644277418,-0.5713789381356804,0.35662105091188323,5.490320739011082,6.272247367545887,47.24108059786811,2.205402374267578,-2.5969338814518466,-0.008713340759278765,-3.8356745930434144,3.818247911524857,-1.9221939669013466,1.904767285382789,0.7775878906250071,76.7068750371381,23.364571795140556,1.9134806261420676,8,-0.9384708404541016,2.919309616088867,7.846278190612793,7.353580474853516,-4.632020950317383,4,-0.10976281418013234,-1.3534092856898075,35.42053604125977,1.377626997234216,36.64054489135742,1.324325571380233,35.86295700073242,-0.10976281418013234
7936,2011-08-29,37.72649002075195,37.78681945800781,36.84835052490234,36.94889831542969,1779855.0,0.034749008490995825,1.0895481821540816,0.6270275092204952,54.83599546847533,43.03882460657515,-2.0848823838859403,-1.2093658769016002,4.180370860647443,4.947811007810543,47.49902301625946,1.3272628784179688,-2.1860629613902276,1.4087104797363281,-1.9152334181941484,4.732654377666805,-0.25326146922891013,3.0706824287015664,-4.270038604736328,98.34560919554659,41.74862154946612,1.661971948965237,8,-2.1048545837402344,1.6523761749267578,6.460359573364258,6.086647033691406,-4.880043029785149,0,-0.13308455108120298,1.501900877411258,36.459556579589844,-1.3534092856898075,35.42053604125977,1.377626997234216,36.64054489135742,-0.13308455108120298
7937,2011-08-30,38.37001037597656,38.65825653076172,37.18351745605469,37.579017639160156,2056731.0,0.01705751992487592,1.156863182677877,1.0172340206337291,62.66786255229029,45.77496228885735,-2.793030767120733,-2.0175702553316697,3.4827045463363646,4.254762498893051,47.13714240337826,1.4747390747070312,-1.792262599788664,2.0911104202270536,-1.1093628267280877,5.291583667182195,0.49087379674948295,3.6913470437046243,-4.826951599121095,93.0420257519266,30.389507753670962,1.6002366234775716,8,-2.3126564025878906,0.81781005859375,5.976043701171875,5.443126678466797,-4.424213409423835,1,-0.18116700276821485,1.0895481821540816,37.72649002075195,1.501900877411258,36.459556579589844,-1.3534092856898075,35.42053604125977,-0.18116700276821485
7938,2011-08-31,38.55770492553711,39.42243957519531,38.09517288208008,38.70518112182617,2046587.0,0.004891699213041223,-1.4749964433063025,-0.18644443801421723,57.40552093872061,48.443194536844956,-2.9587440830725242,-2.4190415977404527,3.2129709610524984,4.027333227314912,46.25957929491011,1.3272666931152344,-1.6078090595895276,2.3357835769653335,-0.6412197393012988,5.312786893231966,0.8472819188320173,3.8242852350986496,-4.810038238525394,82.37701381400805,19.80807813636976,1.4885016581333168,8,-2.1182594299316406,-0.34522247314453125,5.7095842361450195,5.25543212890625,-5.014110565185554,2,-0.1698539653694704,1.156863182677877,38.37001037597656,1.0895481821540816,37.72649002075195,1.501900877411258,36.459556579589844,-0.1698539653694704
7939,2011-09-01,37.9141845703125,39.14760208129883,37.6795654296875,38.63144302368164,2520827.0,-0.016689799262362248,-1.4745734375452122,4.863554061045008,53.75435506545899,50.89795079955661,-1.9273132625343052,-1.7941220517278182,3.76268981542745,4.627936776310946,44.82219098579544,1.4680366516113281,-1.421541817978543,1.6456748962402372,-1.409574138684512,4.700923931164986,0.11805037877785907,3.1732994137026154,-3.82603151000977,69.2622966750447,9.982367829808354,1.5276245174623762,9,-1.2535285949707031,-0.2848930358886719,5.76823616027832,5.898952484130859,-2.7215652465820312,3,-0.17609620950890725,-1.4749964433063025,38.55770492553711,1.156863182677877,38.37001037597656,1.0895481821540816,37.72649002075195,-0.17609620950890725
7940,2011-09-02,36.88186645507813,37.579017639160156,36.43944549560547,37.002525329589844,2459813.0,-0.027227754649975844,-1.2666757718543473,0.16822231086290726,46.23015901019675,51.93647041748475,-0.4129919202449699,-0.8185542244494641,4.681225937292801,5.6165722828497024,43.24226835495527,1.4747390747070312,-1.2410033599922627,0.622741508483891,-2.4232863970142233,3.6687694139820053,-0.9002724442651697,2.1457554612329517,-2.473656203881845,14.831439408471619,-38.27449599980107,1.5230139527490585,9,-0.10054969787598367,0.5161590576171804,6.398353576660149,6.824016571044915,-1.4814414978027415,4,-0.18865867634221345,-1.4745734375452122,37.9141845703125,-1.4749964433063025,38.55770492553711,1.156863182677877,38.37001037597656,-0.18865867634221345
7941,2011-09-06,36.11098098754883,36.21823501586914,35.23284149169922,35.614933013916016,3264633.0,-0.020901476568932265,1.773584297893358,-4.111160290863347,46.99949549648827,52.676654699927084,0.729949564539595,0.1311673626720875,5.353174140704077,6.3390630429983545,41.1767804675463,1.6490249633789134,-0.7445168265865831,-0.257408714294435,-3.101056909923095,2.586239481334225,-1.679232812108765,1.164415383519895,-1.4019169769126023,20.959993735647984,-29.15145786630353,1.4218240978143308,9,0.8580303192138672,1.2769889831542969,6.934621810913086,7.360284805297852,0.15417861938477273,1,-0.11861891427854898,-1.2666757718543473,36.88186645507813,-1.4745734375452122,37.9141845703125,-1.4749964433063025,38.55770492553711,-0.11861891427854898
7942,2011-09-07,36.15119934082031,36.43944549560547,35.37361145019531,36.291969299316406,6002665.0,0.0011137430269576587,3.8922624363082416,-0.2837829524131779,48.90509801082541,52.66107717648169,0.8212851232987148,0.09308136640613895,5.193861201419914,6.251262906074089,38.85276489367166,1.0658340454101562,-0.11165032142680076,-0.21551437377929972,-3.059657834385014,2.6286290868264146,-1.6375861040821604,1.206557356523561,-1.1593327963105438,21.919951050644737,-26.957715934570917,1.4220717303028583,9,0.8178119659423828,0.9418220520019531,6.894403457641602,7.320066452026367,-0.6234092712402344,2,-0.09141473616677309,1.773584297893358,36.11098098754883,-1.2666757718543473,36.88186645507813,-1.4745734375452122,37.9141845703125,-0.09141473616677309
7943,2011-09-08,35.52108383178711,36.566810607910156,35.35350036621094,36.0439453125,5348962.0,-0.017430002891265173,-1.8281353505804105,3.7142973280581,56.13405472707129,53.823859343099954,1.4258488520233286,0.8407427010567261,5.657286734037136,6.819267216129788,36.37093655091383,1.2133102416992188,0.35083015122888384,-0.8928884506225572,-3.641550344893382,1.8557734436482676,-2.2672193977579695,0.4814424965128552,-0.2882423400878906,7.362962140102959,-44.59770469026096,1.374330947135412,9,1.447927474975586,1.149627685546875,7.123992919921875,7.554683685302734,0.5630836486816406,3,-0.04434793917590685,3.8922624363082416,36.15119934082031,1.773584297893358,36.11098098754883,-1.2666757718543473,36.88186645507813,-0.04434793917590685
7944,2011-09-09,34.636241912841804,35.42723846435547,34.28766632080078,35.13228988647461,3350560.0,-0.02491032996446685,1.09876560556988,0.9487177616459208,54.821739727663065,53.52825344413222,2.4448400562012935,1.6546761361814006,6.359558859139199,7.648637919840134,34.97123756385788,1.2334175109863281,0.6247250309777641,-1.6788558959960866,-4.537336310498688,1.1796245185065146,-3.108096103247391,-0.24961568874478246,4.7861976623535085,10.590652845129144,-45.77083870863343,1.429240207251302,9,2.218811035156243,1.8032035827636648,7.653556823730462,8.084247589111321,0.08044052124022727,4,-0.03154636566056368,-1.8281353505804105,35.52108383178711,3.8922624363082416,36.15119934082031,1.773584297893358,36.11098098754883,-0.03154636566056368
7945,2011-09-12,33.650848388671875,34.39492034912109,32.87996292114258,34.19382095336914,4958561.0,-0.028449781782029393,2.205677823474128,1.0945968808637765,47.548459625495376,52.71852723935666,3.3412922226025614,2.512849930025922,7.116049337823483,8.548933778720638,33.732533017851715,1.7562789916992259,0.6030221125895068,-2.501692962646487,-5.580897540316421,0.5775116150234467,-4.041295251481451,-0.9620906738115238,5.668895721435547,20.90906739369985,-38.55883554566213,1.5396022888349654,9,2.5003528594970703,2.5003528594970703,7.881471633911133,8.312162399291992,2.795299530029297,0,0.04581670325963039,1.09876560556988,34.636241912841804,-1.8281353505804105,35.52108383178711,3.8922624363082416,36.15119934082031,0.04581670325963039
7946,2011-09-13,34.32118606567383,34.72338485717773,33.543594360351555,33.798324584960945,3393375.0,0.01992037969621041,-1.2857026720420057,-0.9629611415162476,42.85714285714284,50.517336162118056,2.388265465506244,1.644924376135478,6.192001388348004,7.787434630065796,33.24222947750541,1.1797904968261719,0.7710650721171035,-1.6523757934570327,-4.719827809555333,1.415076222641268,-3.186101801506183,-0.11864978540788229,4.740966796875,39.09093260630015,-19.279326787102143,1.5337260080491508,9,1.8300151824951172,1.8300151824951172,6.689948081970215,7.216161727905273,1.0725364685058594,1,0.03144526793265334,2.205677823474128,33.650848388671875,1.09876560556988,34.636241912841804,-1.8281353505804105,35.52108383178711,0.03144526793265334
7947,2011-09-14,34.964706420898445,35.5009765625,33.737991333007805,34.596023559570305,4013064.0,0.018749945121163236,1.446512514292984,0.7051253055120201,42.138362078684594,48.82098517766961,1.3532087598886307,0.8941422414524638,5.2993946072000355,7.049040305978998,32.25672936741706,1.7629852294921946,0.6188112968625035,-0.9116567611694251,-3.9775432787845304,2.1542297564456803,-2.4446000199769813,0.6212864976381312,3.85015884399413,56.545419742675975,3.0734011224821245,1.532943258807554,9,1.0490760803222585,1.1864948272705007,4.489573478698723,5.503456115722642,0.9317665100097585,2,0.03719331060242714,-1.2857026720420057,34.32118606567383,2.205677823474128,33.650848388671875,1.09876560556988,34.636241912841804,0.03719331060242714
7948,2011-09-15,35.46746063232422,35.52108383178711,34.870861053466804,35.42723846435547,2388356.0,0.014378905556183375,7.818459309845214,0.10909692906215952,50.236013680773475,48.43005835714901,0.40901748858502174,0.3324062367251628,4.542425708284206,6.469427479253412,30.978710996033072,0.6502227783203054,0.4318598893903527,-0.36063842773437216,-3.4200308635648327,2.6987540080960883,-1.8903346456496024,1.169057790180858,3.110008538818356,97.9696802502766,42.474983800968715,1.5296962179152311,9,-0.23797035217285156,0.6837406158447266,3.5008249282836914,4.806303024291992,-0.13407135009765625,3,0.0017009798891798322,1.446512514292984,34.964706420898445,-1.2857026720420057,34.32118606567383,2.205677823474128,33.650848388671875,0.0017009798891798322
7949,2011-09-16,35.08536529541016,35.929988861083984,34.783714294433594,35.68196487426758,2817395.0,-0.010773123592779044,1.098159766226421,-14.832606221547623,42.59926106836107,48.026625252500594,0.3885011818766202,0.8310210929184123,4.647874916653933,6.759139110290512,28.81846598850054,1.1462745666503906,0.02234601531981184,-0.7896572113037053,-3.76819852155937,2.1888840989519593,-2.2789278664315376,0.699613443824127,3.2642036257324136,72.30765959682142,18.69079477504298,1.4892706551278325,9,-0.36197853088379617,1.065835952758782,3.767287254333489,5.188398361206048,0.9384727478027273,4,0.028467772150835957,7.818459309845214,35.46746063232422,1.446512514292984,34.964706420898445,-1.2857026720420057,34.32118606567383,0.028467772150835957
7950,2011-09-19,34.73679351806641,34.984817504882805,33.952499389648445,34.207229614257805,1896811.0,-0.009934962181777585,1.013077535353235,-0.8876370727964793,32.13141021987279,46.37461577732109,0.44789651753842463,1.3435057248674624,4.724092946862974,7.012255337662033,26.602014292368082,1.1328659057617188,-0.3295316893880553,-1.198559188842765,-4.021963010167575,1.624844632482045,-2.6102610995051663,0.21314272181963645,3.3939911630761657,50.00007992595704,1.9567846946619625,1.4117019106624045,9,-0.013406753540046168,1.414407730102532,4.110831260681145,5.536970138549798,1.9037513732910085,0,-0.0005789562578343288,1.098159766226421,35.08536529541016,7.818459309845214,35.46746063232422,1.446512514292984,34.964706420898445,-0.0005789562578343288
7951,2011-09-20,34.053050994873054,35.19261932373047,34.006126403808594,34.750198364257805,2018541.0,-0.019683524411593933,-1.999995177352849,-1.3164556050193152,24.32218407731041,43.64318089581943,0.9040982603644068,2.1223349253368795,5.160387491091832,7.5898175023783025,24.20945038594228,1.186492919921875,-0.625516743271632,-1.8735874176025291,-4.720168610265674,0.9729937750606155,-3.296878013934098,-0.4502968212709604,3.867700815869526,14.373175965292386,-26.822336761952176,1.4232905963315712,9,0.6703357696533132,2.0981502532958913,4.508005142211907,6.220712661743157,3.2511253356933523,1,0.07027555105674432,1.013077535353235,34.73679351806641,1.098159766226421,35.08536529541016,7.818459309845214,35.46746063232422,0.07027555105674432
7952,2011-09-21,33.034141540527344,34.26755905151367,33.01403045654297,33.95920181274414,3439919.0,-0.029921238320146815,-1.5972265583319831,1.3269221298693041,20.10160715561497,39.639575610102064,1.6029186302802643,3.0761671105019843,5.944081111812011,8.495329627423374,23.017520025980083,1.2535285949707031,-0.7703337790346012,-2.751056098937987,-5.878245497781805,0.3761332999058311,-4.314650798359892,-1.1874613995160814,4.684978714631235,0.68969035885615,-33.838571676831585,1.5635946994219085,9,1.3708343505859375,3.1170597076416016,5.148176193237305,7.239622116088867,5.811809539794922,2,0.0714285549317979,-1.999995177352849,34.053050994873054,1.013077535353235,34.73679351806641,1.098159766226421,35.08536529541016,0.0714285549317979
7953,2011-09-22,30.882362365722656,32.06885528564453,30.446645736694336,31.94819641113281,5128923.0,-0.06513803823734354,1.4820522847587418,1.1521779471255513,17.280102979767577,35.46828263811368,3.3832860959251008,5.032455673210507,7.8251723353048135,10.527754184510542,22.791780519869782,2.587495803833008,-0.9468699555102518,-4.614926147460935,-8.401330657709757,-0.8285216372121162,-6.508128402585342,-2.7217238923365272,6.643191596075283,7.946185732756236,-21.27187235292044,1.8932022551244099,9,2.305954933166504,4.052180290222168,6.969814300537109,9.391401290893555,8.44622802734375,3,0.16236162589526737,-1.5972265583319831,33.034141540527344,-1.999995177352849,34.053050994873054,1.013077535353235,34.73679351806641,0.16236162589526737
7954,2011-09-23,31.02313232421875,31.7672061920166,30.60082244873047,30.788515090942386,3943249.0,0.0045582639316588125,-2.8241932104922505,-0.22012548228000972,20.27210963358688,32.43757708345717,2.9905908541123125,4.7909881698343355,7.427489564427269,10.27280222540498,22.97744759153406,1.1663837432861328,-1.1822108700438605,-4.254286003112796,-8.537555916972345,0.028983910746752883,-6.395920960042567,-2.112651046183025,6.077687144072975,12.146856213003721,-18.11064414465742,2.1416349569297735,9,2.16518497467041,3.911410331726074,6.601130485534668,9.250631332397461,6.2006072998046875,4,0.1389368717820585,1.4820522847587418,30.882362365722656,-1.5972265583319831,33.034141540527344,-1.999995177352849,34.053050994873054,0.1389368717820585
7955,2011-09-26,32.457653045654304,32.53809356689453,30.553897857666016,31.39181709289551,3550460.0,0.04624035724193032,2.2349689731681637,4.54287154389596,32.632263109522384,31.301479333721566,1.5299014627784189,3.205637234940106,5.737271432556717,8.748942476295888,22.630413071010967,1.9841957092285156,-1.4653146125189238,-2.6196701049804645,-7.042059773061972,1.8027195631010393,-4.830864939021218,-0.4084752709397108,4.243915998741578,42.37291405188466,10.48744871717264,2.2111948340407523,9,0.7306642532348562,2.4768896102905202,5.166609764099114,7.816110610961907,3.841022491455071,0,0.10987193043632759,-2.8241932104922505,31.02313232421875,1.4820522847587418,30.882362365722656,-1.5972265583319831,33.034141540527344,0.10987193043632759
7956,2011-09-27,32.705677032470696,33.912281036376946,32.49116897583008,33.49667358398437,3557173.0,0.00764146398593657,-1.3296677183031806,-0.7421372392874055,33.93752225162031,30.390274908492206,1.1495005605638653,2.700643724541898,5.23764319546158,8.412007703149307,22.731093200487148,1.454627990722642,-1.680270481380056,-2.120605468750007,-6.479370656967831,2.238159719467813,-4.299988062858915,0.05877712535890112,3.6205966134630927,59.12280938211166,24.903699794330677,2.1793825941089104,9,0.48264026641846414,2.228865623474128,4.885069847106941,7.534570693969734,4.162784576416023,1,0.12031146320500041,2.2349689731681637,32.457653045654304,-2.8241932104922505,31.02313232421875,1.4820522847587418,30.882362365722656,0.12031146320500041
7957,2011-09-28,31.418630599975586,33.06095504760742,31.35830116271973,32.63193893432617,4276514.0,-0.03935238616883885,-1.5527672248253186,1.533898386824528,31.97881495882686,28.36169727272036,2.101648651025066,3.6261213336800466,6.222687963666871,9.598973748528785,23.60631568316621,1.7026538848876918,-1.7604493347994534,-3.0600829124450684,-7.336885986282255,1.216720161392118,-5.1984844493636615,-0.9216813755264752,4.554865371403835,28.04636896935654,-9.174541497575913,2.1384015369185922,9,1.7696866989135742,3.5159120559692383,6.172116279602051,8.821617126464844,6.870943069458015,2,0.18732661539346007,-1.3296677183031806,32.705677032470696,2.2349689731681637,32.457653045654304,-2.8241932104922505,31.02313232421875,0.18732661539346007
7958,2011-09-29,32.00852584838867,32.39061737060547,31.103574752807614,32.06885528564453,3484821.0,0.018775332888427698,2.6571315531323436,0.0497230881449028,38.14994744510978,27.867329092359107,1.0834404677589902,2.6566276384585734,5.342440345435016,8.902956602715562,25.061830643808207,1.2870426177978551,-1.826408677129507,-2.142728710174559,-6.095117204473048,1.8096597841239301,-4.118922957323804,-0.1665344630253145,3.6333591089096444,43.31334196596933,2.6113622116554893,1.9761942471492446,9,0.8111066818237305,2.9260168075561523,5.582221031188965,8.231721878051758,6.126869201660156,3,0.21361262509619117,-1.5527672248253186,31.418630599975586,-1.3296677183031806,32.705677032470696,2.2349689731681637,32.457653045654304,0.21361262509619117
7959,2011-09-30,31.23764038085937,31.619731903076172,30.848846435546875,30.91588020324707,4208936.0,-0.024083754159147208,-2.3823545410799842,-5.333386025924696,38.90259917277516,28.61968342045937,1.3981594374303192,3.0584870855445097,5.812351185427527,9.555738112166114,26.407189360763677,1.1596794128417969,-1.967178566434157,-2.5797869682312076,-6.31587621359704,1.1563022771346247,-4.447831590914124,-0.7117423455482914,4.092530223202704,20.359276675980766,-21.90261325902948,1.8680446226829157,9,1.581992149353031,3.6969022750854528,6.353106498718265,9.002607345581058,6.361484527587901,4,0.2590128419931712,2.6571315531323436,32.00852584838867,-1.5527672248253186,31.418630599975586,-1.3296677183031806,32.705677032470696,0.2590128419931712
7960,2011-10-03,29.92378234863281,31.50577545166016,29.91707992553711,30.92928504943848,3948022.0,-0.04206009212628037,-2.1184292054863314,-3.125006668840271,30.908034851875527,29.35144461763327,2.187537024466611,4.031006966698602,6.793389182434982,10.75217914544658,27.32528765968506,1.5886955261230504,-2.313647400293462,-3.5457407951355044,-7.3750230191511825,0.2835414288801701,-5.46038190714334,-1.6310996831276654,5.113376763387205,0.16776184501737504,-40.7397986311618,1.914641112007838,10,2.1685371398925817,4.745977401733402,7.661936759948734,10.31646537780762,7.822818756103519,0,0.24395169000833739,-2.3823545410799842,31.23764038085937,2.6571315531323436,32.00852584838867,-1.5527672248253186,31.418630599975586,0.24395169000833739
7961,2011-10-04,31.82753562927246,31.90127372741699,29.25344657897949,29.48136138916016,3580296.0,0.06362007511148171,1.1236554328429735,-2.3333345979403144,37.722988059781215,31.309375829207298,-0.07275557994484672,1.8866230485476194,4.576829820880462,8.744740275048706,27.836974219754147,2.6478271484375,-2.530674170126481,-1.4278152465820284,-5.111423015245357,2.2557925220813004,-3.2696191309136893,0.413988637749636,2.8000171478289175,67.60560275839823,27.491545110803145,1.8418038843316635,10,-0.2446718215942454,2.5104074478149414,5.622440338134766,8.412712097167969,4.243227005004883,1,0.14048024201172238,-2.1184292054863314,29.92378234863281,-2.3823545410799842,31.23764038085937,2.6571315531323436,32.00852584838867,0.14048024201172238
7962,2011-10-05,32.846446990966804,33.000621795654304,31.478961944580078,31.96830749511719,3297751.0,0.032013517275186976,1.5649790535348687,0.37428571196297006,40.14120055627334,33.84949778215238,-1.2528409407756165,0.6402600012519031,3.294803780766003,7.640180720290481,28.246512409431446,1.5216598510742259,-2.620757859142053,-0.24366626739501385,-3.667661596609207,3.180329061819176,-1.9556639320021105,1.4683313972120828,1.2436951663223823,95.88557257740639,60.483684962581066,1.7119976646070953,10,-1.2635831832885884,1.4914960861205984,4.653803825378411,7.393800735473626,3.2511253356933523,2,0.12244900092317512,1.1236554328429735,31.82753562927246,-2.1184292054863314,29.92378234863281,-2.3823545410799842,31.23764038085937,0.12244900092317512
7963,2011-10-06,33.94579696655273,33.992721557617195,32.68556594848633,32.75930404663086,2293627.0,0.03346937268095562,1.0418849103487613,1.3511440101824808,45.93302314791363,36.700710394855356,-2.091933321461447,-0.6146721522843563,2.0027907478275253,6.469054307769575,28.534696184772606,1.3071556091308665,-2.564521787422663,0.9344480514526268,-2.3224889762984873,4.191385079203744,-0.6940204624229338,2.562916565328184,-4.692350387573239,99.00987827724747,65.45589815344948,1.6284685138755584,10,-2.3227128982543874,0.3921461105346751,3.676790237426765,6.294450759887702,3.7739906311035227,3,0.1279621364365331,1.5649790535348687,32.846446990966804,1.1236554328429735,31.82753562927246,-2.1184292054863314,29.92378234863281,0.1279621364365331
7964,2011-10-07,33.543594360351555,34.187118530273445,33.241943359375,34.140193939208984,2928235.0,-0.011848377181937098,1.737857533550244,-0.5028260757735629,45.757860482854404,38.15911010300336,-1.4467450923404428,-0.3146577635909438,2.2304810128864077,6.8055108588857465,28.31095196034005,0.9451751708984446,-2.3689323464605536,0.5868778228759695,-2.5909929750402085,3.7647486207921474,-1.002057576082123,2.1758132218340585,-4.195362281799312,86.95648644103483,53.190888970100644,1.5889353989580899,10,-1.8233118057250906,0.6569299697876048,3.782369613647468,6.696653366088874,3.9683876037597727,4,0.136890538335533,1.0418849103487613,33.94579696655273,1.5649790535348687,32.846446990966804,1.1236554328429735,31.82753562927246,0.136890538335533
7965,2011-10-10,35.19261932373047,35.19932556152344,34.361404418945305,34.361404418945305,1766727.0,0.04916065182710572,-1.0161359902339453,-1.393254260046672,53.791248873023186,40.36507972760368,-2.980441744399478,-1.94181252011348,0.42121089998057926,5.088850973231828,27.285045807743884,1.655731201171882,-1.859547162623194,2.1588142395019503,-1.1615594776096998,5.4791879566136,0.49862738094612524,3.8190010980577753,-5.650831787109379,99.88721200326046,61.03851929307694,1.660186858555825,10,-2.966233253479004,-1.7763872146606445,1.9523544311523438,5.047628402709961,2.600902557373054,0,0.0683809739360346,1.737857533550244,33.543594360351555,1.0418849103487613,33.94579696655273,1.5649790535348687,32.846446990966804,0.0683809739360346
7966,2011-10-11,35.40042495727539,35.554603576660156,34.80382537841797,34.931190490722656,2407302.0,0.005904807244762278,-1.0740740740740742,0.564516425116334,58.32153690867851,43.29204883314275,-3.0908327920009313,-2.176193210080875,0.0457877792461332,4.806011682175637,26.376674311421432,0.7507781982421875,-1.393220029311749,2.3126579284667983,-1.1286848236688556,5.754000680602452,0.5919865523989714,4.033329304534625,-5.519185139160161,96.21707124171077,50.37108531860615,1.7206713760678274,10,-2.9963998794555664,-2.4902963638305664,1.6892461776733398,4.839822769165039,1.6021003723144531,1,0.06627536675880386,-1.0161359902339453,35.19261932373047,1.737857533550244,33.543594360351555,1.0418849103487613,33.94579696655273,0.06627536675880386
7967,2011-10-12,36.2651596069336,36.70758056640625,35.641746520996094,35.641746520996094,2428037.0,0.02442723924082424,-2.419350890934012,1.3285747965563086,70.81388855208696,46.92137562280688,-3.571355821755894,-3.097306303120739,-0.9287557338809833,3.880785254425497,25.840256100416298,1.3071556091308594,-1.1226626165095652,3.112369918823248,-0.5220228964162388,6.746762734062731,1.295173511203508,4.929566326442991,-5.930050688134777,89.00001612372415,36.77534997418242,1.8171964076197418,10,-3.2846460342407298,-3.2846460342407298,0.9133310317993093,3.975088119506829,-0.4491271972656321,2,-0.005360433395668607,-1.0740740740740742,35.40042495727539,-1.0161359902339453,35.19261932373047,1.737857533550244,33.543594360351555,-0.005360433395668607
7968,2011-10-13,35.52779006958008,35.86295700073242,34.917781829833984,35.836143493652344,2340022.0,-0.020332725551069797,4.222244469970809,-0.4946213530448348,66.65014627246327,50.00443641166111,-2.55049177744457,-2.482462434855556,-0.32974775821941193,4.560681593089043,25.349287969650756,1.3473777770996165,-0.8832959191458087,2.371983909606932,-1.2705888117247,6.014556630938561,0.5506975489411161,4.193270270272748,-4.55543398602051,65.95747257004983,8.305363783803301,1.821286360665815,10,-2.547276496887207,-2.547276496887207,1.5032262802124023,4.712457656860352,0.07373428344726562,3,0.016037649849995672,-2.419350890934012,36.2651596069336,-1.0740740740740742,35.40042495727539,-1.0161359902339453,35.19261932373047,0.016037649849995672
7969,2011-10-14,36.08416748046875,36.2651596069336,35.40042495727539,36.15119934082031,2769210.0,0.01566034391103477,4.863554061044773,0.21738646344933382,64.33491197923229,53.71853387025631,-2.6229196742057965,-3.120146997791032,-0.9333528818284975,3.954727453398057,25.057268945796807,0.8647346496582102,-0.46822891540600153,2.8784212112426744,-0.9003788606092016,6.65722128309455,0.9890211753167364,4.767821247168612,-4.5382889486245155,73.42854727202969,13.271853188981865,1.8894000359259375,10,-3.103653907775879,-3.103653907775879,0.7356939315795898,4.15608024597168,-1.7227630615234446,4,0.045327916130330825,4.222244469970809,35.52779006958008,-2.419350890934012,36.2651596069336,-1.0740740740740742,35.40042495727539,0.045327916130330825
7970,2011-10-17,34.71668243408203,36.070762634277344,34.435142517089844,35.84954833984375,2681791.0,-0.0378970928767276,1.0765896443671692,16.90040974277259,57.30281527419377,55.89407022741326,-0.5633011959545584,-1.8490475020511639,0.3672311156306449,5.2487677911252035,24.53724185669786,1.6490249633789062,-0.1929033081687095,1.511941719055173,-2.265153227361907,5.289036665472253,-0.37660575415336695,3.400489192263713,-2.654633698781595,12.389332993120767,-45.91951777309074,1.8885474732085399,10,-0.6234111785888672,-1.7361688613891602,1.9305667877197266,5.523565292358398,0.053627014160163355,0,0.0805174726973652,4.863554061044773,36.08416748046875,4.222244469970809,35.52779006958008,-2.419350890934012,36.2651596069336,0.0805174726973652
7971,2011-10-18,36.44614791870117,36.84835052490234,34.770309448242195,34.890968322753906,2378659.0,0.04981655398389373,-1.3134362903208707,-1.3727834759945314,67.68867541508408,58.95490076728112,-1.7530731253909266,-3.573237415762648,-1.3090662344554715,3.4498170089345805,23.990098843812042,2.1316680908203054,0.19926831938199285,3.1217523574829116,-0.9114353408515257,7.154940055817352,1.1051585083156894,5.138346206650134,-3.919546000290154,83.3332806414085,20.320826818967937,2.0165938491672204,10,-1.679189682006836,-3.395249366760261,-0.29494667053222656,3.5058555603027344,-2.6612319946289062,1,0.036968899028996915,1.0765896443671692,34.71668243408203,4.863554061044773,36.08416748046875,4.222244469970809,35.52779006958008,0.036968899028996915
7972,2011-10-19,35.39372253417969,36.70758056640625,35.22613906860352,36.47966384887695,2226347.0,-0.02887617607405546,-1.0849101426711694,-0.6982738955212532,61.534951953785765,60.68844841237802,-0.3367285340652373,-2.461159310209595,-0.28743231272353853,4.408699497261303,22.950575398816103,1.4814414978027273,0.8352635837515692,1.95134792327881,-2.182870004384249,6.085565850941869,-0.11576104055271941,4.018456887110339,-2.348510782989713,39.72222924781234,-24.71700068621822,2.0671089638315303,10,-0.3485755920410156,-2.3428239822387766,0.7574787139892578,4.558280944824219,-1.7026519775390625,2,0.04545446706987488,-1.3134362903208707,36.44614791870117,1.0765896443671692,34.71668243408203,4.863554061044773,36.08416748046875,0.04545446706987488
7973,2011-10-20,35.8964729309082,36.064056396484375,34.783714294433594,35.5009765625,3660107.0,0.014204507486970552,2.504602195897441,-0.3641968152933366,66.17031029423096,62.95649839141986,-0.596393661685056,-2.70783685323876,-0.7639024414065858,3.799181236302438,20.968488191333183,1.2803421020507812,1.3122010339231025,2.203392791748044,-1.8850432888528417,6.291828872348933,0.15917475144760118,4.247610832048487,-2.394884526872744,60.55550988922067,-9.068773932928167,2.0442180403004446,10,-0.2915954589843821,-2.8455743789672923,0.1860189437866211,4.055530548095703,-1.032318115234375,3,-0.0022409032050324518,-1.0849101426711694,35.39372253417969,-1.3134362903208707,36.44614791870117,1.0765896443671692,34.71668243408203,-0.0022409032050324518
7974,2011-10-21,35.33338928222656,36.653953552246094,34.019535064697266,36.653953552246094,6296249.0,-0.015686322435227495,2.9898375979987173,-3.3390047937343867,69.80853234578605,64.73619655506019,0.2763306336194731,-1.9028424987348842,-0.24623480886889126,4.288279415167679,19.029376002911793,2.634418487548828,1.7037210758161834,1.4247962951660185,-2.523042488073038,5.372635078405072,-0.5491230964535063,3.398715686785547,-1.4301894236870751,46.44538450854093,-30.6442541705323,1.973919391619527,10,0.10055351257324219,-2.2824907302856516,0.35695648193359375,4.618614196777344,0.19440078735351562,4,0.007588716402466833,2.504602195897441,35.8964729309082,-1.0849101426711694,35.39372253417969,-1.3134362903208707,36.44614791870117,0.007588716402466833
7975,2011-10-24,36.02383804321289,36.22493743896485,35.19261932373047,35.30657958984375,3666521.0,0.019540971727092016,-1.1843865150763146,-0.543145433851949,66.86422209770353,65.68538379828519,-0.3171632154527231,-2.4373892161148945,-0.9843053477371768,3.5301059419121614,17.59172552393448,1.032318115234382,1.9642020985717323,1.9369358062744126,-2.0568474862095485,5.930719098758374,-0.05995583996756437,3.9338274525163897,-2.004302978515625,70.8530834446983,-7.1290393344382466,1.9968916462419801,10,-0.5898952484130859,-2.9729394912719798,-0.5865440368652344,3.9281654357910156,0.824512481689446,0,-0.04614815396053551,2.9898375979987173,35.33338928222656,2.504602195897441,35.8964729309082,-1.0849101426711694,35.39372253417969,-0.04614815396053551
7976,2011-10-25,36.64054489135742,37.41143035888672,35.03844451904297,35.909881591796875,3912667.0,0.017119409858681767,1.0884968230919667,1.0186890041217924,65.7572277925432,65.12353260278033,-0.8263602747401322,-2.89249028975064,-1.674648827262942,2.859490365635523,16.787154473627915,2.37298583984375,2.2985355272504506,2.3568992614746094,-1.736821145954444,6.450619668903663,0.3100390577600791,4.40375946518914,-2.6210098266601562,77.27272216067884,1.4910189648858392,2.046860203714527,10,-0.9250621795654297,-3.3081064224243164,-1.2032508850097656,3.3114585876464844,0.06703567504882812,1,-0.05104278467093348,-1.1843865150763146,36.02383804321289,2.9898375979987173,35.33338928222656,2.504602195897441,35.8964729309082,-0.05104278467093348
7977,2011-10-26,37.304176330566406,37.666160583496094,36.17801284790039,37.09637451171875,3464981.0,0.01811194241725156,2.1942372409501427,0.2844016101159555,64.47139201871529,64.88144879680833,-1.4830682113895222,-3.2597105883366737,-2.3737405595002556,2.1482588374706353,15.50265391447167,1.4881477355957031,2.4016893859897266,2.7262534141540513,-1.3464130947947979,6.798919923102904,0.6899201596796232,4.7625866686284795,-2.8097759246826186,90.07344595534661,16.518199198705815,2.0363332544744264,10,-1.4613285064697266,-3.8443727493286133,-1.86688232421875,2.369638442993164,0.15417861938476562,2,-0.09433958212369153,1.0884968230919667,36.64054489135742,-1.1843865150763146,36.02383804321289,2.9898375979987173,35.33338928222656,-0.09433958212369153
7978,2011-10-27,38.845951080322266,39.328590393066406,38.24264907836914,38.77221298217773,3413663.0,0.04132981616035725,1.0903249966956956,0.35484818445500355,70.80484103836434,65.60032980337856,-2.79900914094258,-4.4933549501159575,-3.918447943517805,0.5652254219335617,14.37623864410308,2.0244140625,2.4628497723961402,3.926156902313231,-0.3796079791093163,8.231921783735778,1.7732744616019573,6.079039343024505,-3.8440690460205076,90.90913010144877,18.26215342869432,2.1528824407112745,10,-2.1718883514404297,-4.554932594299316,-3.5678625106811523,0.49269676208496094,-0.2949485778808594,3,-0.132700587328209,2.1942372409501427,37.304176330566406,1.0884968230919667,36.64054489135742,-1.1843865150763146,36.02383804321289,-0.132700587328209
7979,2011-10-28,39.328590393066406,39.47606658935547,38.58451843261719,38.65825653076172,2405511.0,0.01242444319991498,-1.1803306216881857,9.090739782720282,67.86334480265666,66.77372197320776,-3.0989123959101263,-4.573233237230987,-4.324781098219262,0.04660502954364176,13.112940957434443,0.8915481567382812,2.2904793833611095,4.004248714447023,-0.36476194417498675,8.373259373069029,1.8197433851360216,6.188754043758024,-3.547900854187013,96.67668418012269,26.340433061229447,2.184505329311003,10,-2.580789566040039,-4.963833808898926,-5.267160415649414,-1.4445714950561523,-0.7306632995605469,4,-0.11351628758552335,1.0903249966956956,38.845951080322266,2.1942372409501427,37.304176330566406,1.0884968230919667,36.64054489135742,-0.11351628758552335
7980,2011-10-31,37.22373962402344,38.63144302368164,37.22373962402344,38.58451843261719,4156724.0,-0.05351960871229322,-1.0689672572325633,-2.030001593407844,56.766177028086425,65.56011104131913,-0.6716700232901189,-1.9957712202485425,-2.1466281065780777,2.1008361696849107,11.107646251474694,2.1048507690429688,2.17811827013459,1.534400081634523,-2.091425698984274,5.16022586225332,-0.2785128086748756,3.3473129719439214,-0.7039746750488263,49.24473220917118,-17.08173555586034,1.8129128903093996,10,-0.4759387969970703,-2.858983039855957,-3.1623096466064453,0.6602792739868164,1.8031997680664062,0,-0.04556096651151165,-1.1803306216881857,39.328590393066406,1.0903249966956956,38.845951080322266,2.1942372409501427,37.304176330566406,-0.04556096651151165
7981,2011-11-01,36.298675537109375,37.00923156738281,35.380313873291016,35.73559188842773,3503469.0,-0.024851454911774762,-1.5578940747640597,-0.4137951334379958,50.123820561936185,64.29220755333586,0.2573369261148386,-0.7573979506412627,-1.1799743714288695,2.9851214496405163,8.920424877582404,1.8434257507324219,2.0558342755317938,0.3857789993286147,-2.756617541579473,3.5281755402367025,-1.1854192711254328,1.9569772697826622,3.1773910522460938,22.42229273794633,-39.34096371011882,1.571198270454045,11,0.4491252899169922,-1.9339189529418945,-2.237245559692383,1.585343360900879,1.0591278076171875,1,0.015143114167650795,-1.0689672572325633,37.22373962402344,-1.1803306216881857,39.328590393066406,1.0903249966956956,38.845951080322266,0.015143114167650795
7982,2011-11-02,36.86846160888672,37.304176330566406,36.35900497436523,36.98912048339844,2385671.0,0.015697158735029637,1.5178700269295449,-0.2142823269583806,55.01504732522913,63.052733890113416,-0.09080748618483625,-1.0650192900994284,-1.7534213348689889,2.376599584102614,7.372619554355405,1.0055007934570312,2.1566258026866265,0.7544643402099638,-2.0592531033942407,3.5681817838141683,-0.6523943815921385,2.161323062012066,2.5256899261474643,36.333925379792994,-23.87024756666665,1.4068587218021038,11,-0.12066078186035156,-2.5037050247192383,-2.8070316314697266,1.0155572891235352,1.4747352600097585,2,-0.004363649457011509,-1.5578940747640597,36.298675537109375,-1.0689672572325633,37.22373962402344,-1.1803306216881857,39.328590393066406,-0.004363649457011509
7983,2011-11-03,38.2895736694336,38.37001037597656,36.82823944091797,37.23044204711914,2395218.0,0.038545466735838474,1.5274829042858884,-8.77790072715782,57.74847679882488,61.71272771822885,-1.270350220321511,-2.2598865035574462,-3.1868241374949093,0.9053561480912933,6.22957179754028,1.5417709350585938,1.9831784738532434,1.958387565612803,-0.8210254024067538,4.73780053363236,0.5686810816030246,3.3480940496225813,1.0243011123657197,71.03113878754988,11.983408051742273,1.389706484009778,11,-1.032318115234382,-3.9248170852661204,-4.228143692016609,-0.40555477142334695,-0.8647346496582102,3,-0.021708748356892404,1.5178700269295449,36.86846160888672,-1.5578940747640597,36.298675537109375,-1.0689672572325633,37.22373962402344,-0.021708748356892404
7984,2011-11-04,38.13539505004883,38.3096809387207,37.45835494995117,37.86055755615234,2061057.0,-0.0040266475859942474,1.7311945075050637,0.2594932377676579,63.13079676923747,61.297902681732616,-0.7564580357156174,-1.8383147774561124,-3.007650688643892,1.0210560020686188,5.1534612250938014,0.8513259887695312,1.9923374997353491,1.5746189117431655,-0.985178310364546,4.134416133850877,0.2947203006893133,2.8545175227970176,1.099808513580328,84.74228642767969,18.974971020684123,1.2798986110538546,11,-0.8781394958496094,-3.7706384658813477,-4.258307456970215,-0.2513761520385742,-0.9116554260253906,4,0.010898207606008459,1.5274829042858884,38.2895736694336,1.5178700269295449,36.86846160888672,-1.5578940747640597,36.298675537109375,0.010898207606008459
7985,2011-11-07,37.59912490844727,38.23594665527344,36.80142593383789,38.14879989624024,2674034.0,-0.014062267898307002,2.962936812376253,-1.9999999999999483,54.87528147158832,60.08879753495985,0.02991124734801076,-1.1726327670225274,-2.4855977463719015,1.5070967610871762,4.773499375695586,1.4345207214355469,1.8812516220302484,0.9180234909057674,-1.5968342650255138,3.4328812468370486,-0.3394053870598768,2.1754523688714116,1.5589808613751188,74.2152600828603,10.229157703838816,1.257428877965642,11,-0.17093467712403054,-3.2343683242797923,-3.7220373153686594,0.2848939895629812,-0.6636314392089915,0,0.02656450615514694,1.7311945075050637,38.13539505004883,1.5274829042858884,38.2895736694336,1.5178700269295449,36.86846160888672,0.02656450615514694
7986,2011-11-08,37.74660110473633,38.068359375,37.0494499206543,37.80022811889648,2334950.0,0.003922330550196529,2.4545772006518534,0.09756131414214428,60.7734773819035,59.67791813086965,0.0623895559710661,-1.1966815593537206,-2.686713883870574,1.3093106752341228,4.591628502250493,1.0189094543457031,1.7771501565364645,0.9481908798217802,-1.5338011275228993,3.4301828871664597,-0.2928051238505631,2.1891868834941235,1.335948827155434,69.00011950536172,1.8644626627478686,1.2409960036723413,11,-0.31841087341308594,-3.3818445205688477,-4.365561485290527,-0.137420654296875,-0.234619140625,1,0.03391930001328958,2.962936812376253,37.59912490844727,1.7311945075050637,38.13539505004883,1.5274829042858884,38.2895736694336,0.03391930001328958
7987,2011-11-09,36.070762634277344,36.84164810180664,35.70207595825195,36.84164810180664,3714110.0,-0.044397069442332016,1.9565277633447642,14.374946649596442,50.72063054739152,57.44633918742823,1.7264205059807907,0.48891328793705213,-1.1058404418910186,2.915806838963263,5.099137175737671,2.044525146484375,1.662402233095726,-0.7179277420043917,-3.2102137704875133,1.77435828647873,-1.9640707562459525,0.5282152722371691,2.937742576442403,13.819180620632757,-51.911988635904216,1.246143014241562,11,1.3574275970458984,-0.5932483673095703,-3.1103591918945312,1.2066011428833008,1.5618820190429688,2,0.03568099525642321,2.4545772006518534,37.74660110473633,2.962936812376253,37.59912490844727,1.7311945075050637,38.13539505004883,0.03568099525642321
7988,2011-11-10,36.097572326660156,36.63384246826172,35.84954833984375,36.50647735595703,2493079.0,0.0007432527184034754,1.3636300928906466,0.5304355141204357,53.306266071186904,55.8288859950427,1.417857428967352,0.5343767026611133,-1.2353124870322247,2.804764259512247,5.46321569846517,0.7842941284179688,1.5269923339862288,-0.7196071624755831,-3.163767455735986,1.7245531307848196,-1.941687309105781,0.5024729841546147,2.838369057311013,15.167035320553332,-50.8141296469522,1.2220801466302003,11,0.9083061218261719,-0.016756057739257812,-3.1371688842773438,1.1797914505004883,0.8848457336425781,3,0.06220984951328146,1.9565277633447642,36.070762634277344,2.4545772006518534,37.74660110473633,2.962936812376253,37.59912490844727,0.06220984951328146
7989,2011-11-11,37.71978759765625,37.9208869934082,36.71428298950195,36.75450134277344,1946786.0,0.04493973324067535,-1.3076934301243934,-2.3606612433763714,56.79012458812486,55.83154683504697,-0.510220878247793,-1.0108457681824348,-2.922710744488313,1.1056096494384207,5.788373669970465,1.8233146667480469,1.4056060930294478,0.8208271026611342,-1.6295112174938922,3.2711654228161606,-0.40434205741637896,2.0459962627386474,1.1450412361013136,79.62962126583956,13.675460300861474,1.2251691600775145,11,-0.8446254730224609,-1.3607826232910156,-4.739274024963379,-0.6334695816040039,1.0926437377929688,4,-0.007819465502483025,1.3636300928906466,36.097572326660156,1.9565277633447642,36.070762634277344,2.4545772006518534,37.74660110473633,-0.007819465502483025
7990,2011-11-14,37.51198196411133,38.07506561279297,37.25054931640625,37.579017639160156,1637538.0,-0.005509194159880049,-1.7954397014983283,-0.06944642038538752,53.60710500619601,56.21857843996474,-0.2874574602335187,-0.6143857264192434,-2.7505669590497916,1.231489514130601,5.567266512456692,0.8245162963867188,1.0303195869589175,0.4732564926147447,-1.7624594651760361,2.7089724504055255,-0.6446014862806493,1.5911144715101386,1.2831565704369012,76.27112922283041,11.2633638571252,1.1178579788953917,11,-0.4759387969970703,-0.7641811370849609,-4.551578521728516,-1.4010019302368164,1.0189094543457031,0,-0.007684007215712052,-1.3076934301243934,37.71978759765625,1.3636300928906466,36.097572326660156,1.9565277633447642,36.070762634277344,-0.007684007215712052
7991,2011-11-15,37.79352188110352,38.03484344482422,37.16340637207031,37.2840690612793,1545494.0,0.007505333022967298,-1.321423490437575,-7.599726853696117,52.09169209556639,55.893761192224424,-0.37398242286383976,-0.832490375014153,-3.0403807308911794,0.8817803188279001,5.812576342728202,0.8714370727539062,0.6723770499570776,0.6874277114868264,-1.5542972536975768,2.9291526766712295,-0.4334347711053752,1.808290194079028,0.9333201602195658,88.13548423396298,25.212000807853357,1.1208624825922022,11,-0.7574787139892649,-1.0457210540771555,-4.972212791442878,-2.265732765197761,0.8111076354980398,1,-0.022703055157562546,-1.7954397014983283,37.51198196411133,-1.3076934301243934,37.71978759765625,1.3636300928906466,36.097572326660156,-0.022703055157562546
7992,2011-11-16,37.002525329589844,37.73989486694336,36.94889831542969,37.290771484375,2540071.0,-0.02092942155542199,-2.999980709504427,-0.5657955821789513,41.57990312871462,54.097253006656615,0.4895079415295811,0.08981850779157696,-2.268316628327071,1.5901110401604228,6.118587748084488,0.8446235656738352,0.5806911376188353,-0.18400897979736186,-2.2775790335733817,1.909561073978658,-1.2307940066853718,0.862776047090648,1.657386148372602,51.80714630977398,-7.263370193924537,1.0467850268880112,11,0.003353118896484375,-0.25472450256347656,-4.3454484939575195,-1.7060022354125977,2.3729896545410156,2,0.013768158523874696,-1.321423490437575,37.79352188110352,-1.7954397014983283,37.51198196411133,-1.3076934301243934,37.71978759765625,0.013768158523874696
7993,2011-11-17,35.81603240966797,37.05615234375,35.52108383178711,36.86846160888672,3231963.0,-0.03206518769606981,1.1502409883192801,3.6511474021333474,34.925208539886825,50.963298758951,1.4396217968684653,1.3386071160798068,-1.0946200407681559,2.6674686198810633,6.475356706148869,1.5350685119628906,0.641351617198815,-1.3664798736572266,-3.4707668523266904,0.7378071050122372,-2.4186233629919585,-0.31433638432249467,2.7782871162010494,11.548577991997144,-40.99843271679939,1.0521434893347303,11,1.0624828338623047,0.9317684173583984,-2.8355188369750977,-0.5295648574829102,3.680145263671875,3,0.050720644399516956,-2.999980709504427,37.002525329589844,-1.321423490437575,37.79352188110352,-1.7954397014983283,37.51198196411133,0.050720644399516956
7994,2011-11-18,35.601524353027344,36.30537796020508,35.54789733886719,36.23834609985352,2680896.0,-0.005989163014681664,-1.0360308630898978,0.6050969958823939,41.68955072208869,49.49821756456215,1.4046113794075623,1.6593066702803867,-0.8671392875349753,2.769415650313803,6.42137236743282,0.7574806213378906,0.5743909528559641,-1.5943946838378906,-3.6519755148950352,0.463186147219254,-2.6231850993664594,-0.5656042683093219,2.928515059790115,3.149612179635585,-47.75730355350777,1.028790415528572,11,1.1965503692626953,1.1462764739990234,-2.6210107803344727,-0.6100053787231445,3.016510009765625,4,0.03878748824298506,1.1502409883192801,35.81603240966797,-2.999980709504427,37.002525329589844,-1.321423490437575,37.79352188110352,0.03878748824298506
7995,2011-11-21,34.361404418945305,35.138992309570305,33.74469757080078,35.05184936523437,3765129.0,-0.03483333808364264,2.2248063383388166,1.0842044099940575,40.38589397002808,47.232930518798206,2.3883195479129427,2.9181083503674614,0.40357754874245444,3.873207771218283,6.683733460236701,1.8568267822265625,0.30311861459332334,-2.7513929367065515,-5.119261160651611,-0.383524712761492,-3.9353270486790777,-1.5674588247340253,4.105640483081622,14.37496220999489,-38.477128553817664,1.1839341119725284,11,1.5484771728515696,2.2489776611328196,-1.3808908462524343,0.20780467987060547,4.799602508544936,0,0.12953565175146986,-1.0360308630898978,35.601524353027344,1.1502409883192801,35.81603240966797,-2.999980709504427,37.002525329589844,0.12953565175146986
7996,2011-11-22,34.770309448242195,34.86415481567383,34.08656692504883,34.401626586914055,2662696.0,0.01190012562674636,1.795200548508742,-0.5339786514619314,39.41852259706368,45.977140746539554,1.6906152114621875,2.489546255069044,0.00904148250825898,3.3151613788094565,7.738953805225976,0.777587890625,-0.048308353947334126,-2.2489761352538977,-4.833205138632721,0.3352528681249254,-3.5410906369433093,-0.9568616335644862,3.507841560535688,25.671119632356,-28.061277601437983,1.2921145016894109,11,1.1395721435546804,1.8400726318359304,-1.233417034149177,-0.43236637115479226,4.1426734924316335,1,0.10815497560678033,2.2248063383388166,34.361404418945305,-1.0360308630898978,35.601524353027344,1.1502409883192801,35.81603240966797,0.10815497560678033
7997,2011-11-23,33.784915924072266,34.428436279296875,33.71117782592773,34.41503143310547,2260659.0,-0.028340084969239343,1.1836837795934227,-1.7090989984272167,26.237621969256452,42.96951362410283,2.5900319819360647,3.3705785604799985,0.9769041093509898,4.145346738290996,8.823008396353421,1.0591316223144673,-0.2681298188848018,-3.0584066390991183,-6.01359342595174,-0.10321985224649666,-4.536000032525429,-1.5808132456728075,4.311896947186533,2.20444424170218,-47.301603170607414,1.47759339342631,11,2.108205795288086,2.808706283569336,0.12401247024536133,0.5530271530151367,5.825218200683594,2,0.14265874165148285,1.795200548508742,34.770309448242195,2.2248063383388166,34.361404418945305,-1.0360308630898978,35.601524353027344,0.14265874165148285
7998,2011-11-25,33.691070556640625,34.27426147460937,33.61063003540039,33.677661895751946,757233.0,-0.0027777297904942877,-8.000077601593324,-0.02127968713109778,26.405700609454613,39.593466515361705,2.5776876780638034,3.2237134713553814,1.0355588883603062,4.078972663567242,9.040992518773578,0.6636314392089773,-0.6013230165925663,-2.894507980346681,-6.009155702724684,0.22013974203132136,-4.451831841535686,-1.3371841191576763,4.142604211898309,2.9850851910782943,-40.32620215717019,1.5573238611890017,11,2.1517772674560547,2.8522777557373047,0.3569521903991699,0.6468725204467773,5.3023529052734375,4,0.16872258238080273,1.1836837795934227,33.784915924072266,1.795200548508742,34.770309448242195,2.2248063383388166,34.361404418945305,0.16872258238080273
7999,2011-11-28,34.86415481567383,35.17251205444336,34.47536087036133,34.50217437744141,1926945.0,0.03481884783272293,-2.3548541060496198,26.996017069686445,36.39999150184419,37.681565014878174,1.069391144816322,1.790832796183281,-0.14749221189109818,2.744548800452492,8.933470880226906,1.4814414978027344,-0.6630973245645322,-1.498201942443849,-4.4189992704428604,1.4225953855551623,-2.9586006064433548,-0.03780327844434339,2.631676374214024,80.257328337868,39.1675001207435,1.4603986639995057,11,0.9585819244384766,1.6791934967041016,-0.5362668037414622,-0.5262117385864258,4.471141815185547,0,0.13285917533797797,-8.000077601593324,33.691070556640625,1.1836837795934227,33.784915924072266,1.795200548508742,34.770309448242195,0.13285917533797797
8000,2011-11-29,35.52779006958008,35.85625457763672,34.984817504882805,35.004928588867195,3026991.0,0.019034887190436,-2.0952313205833804,1.4444467863127255,39.50538652571081,36.28308661822755,0.10582821885520133,1.0473235038116542,-0.8023510726035994,1.928752180236458,9.521002006676579,0.9920997619628906,-0.7523247477283803,-0.7497692108154297,-3.663736655267428,2.1641982336365686,-2.206752933041429,0.7072145114105695,1.6572250279487761,85.37313331419438,45.83863175089814,1.4569837222259974,11,0.14747238159179688,1.0155582427978516,-1.2853693962097168,-1.1898469924926758,3.1237640380859375,1,0.08698104461776945,-2.3548541060496198,34.86415481567383,-8.000077601593324,33.691070556640625,1.1836837795934227,33.784915924072266,0.08698104461776945
8001,2011-11-30,36.84835052490234,37.64604949951172,35.81603240966797,36.96900939941406,9052331.0,0.03716978885362643,1.4818181347873998,-0.23076642468903288,53.8057683977834,37.64151609256852,-1.5230715546435292,-0.24237176556787432,-2.0765667191346466,0.4812165693927568,9.33989998785961,2.1182594299316406,-1.001396707311379,0.5433074951171832,-2.381845830192063,3.4684608204264293,-0.9192691675374363,2.0058841577718027,-3.237720489501946,80.23256363548691,35.89842239412414,1.4625766626546228,11,-1.220010757446282,-0.30500221252440696,-2.6059298515319753,-2.5104074478149343,1.6691360473632884,2,0.06276146339372768,-2.0952313205833804,35.52779006958008,-2.3548541060496198,34.86415481567383,-8.000077601593324,33.691070556640625,0.06276146339372768
8002,2011-12-01,36.70758056640625,37.25725555419922,36.613731384277344,36.6673583984375,2775624.0,-0.003820251286443699,-7.727159855147439,-0.33335441036988234,52.95264177518192,39.64456422982353,-1.596419936228891,-0.12044802921830211,-1.8572846589058543,0.507353244253359,9.32511250655834,0.643524169921875,-1.2062941525591029,0.4105815887451172,-2.508927426440664,3.3300906039308984,-1.0491729188477734,1.8703360963380078,-3.0162421417236303,76.74420363355866,27.534200481709874,1.459754507592889,12,-1.0792407989501953,-0.1642322540283203,-2.183619976043701,-2.3696374893188477,2.9628829956054688,3,0.06008029786321312,1.4818181347873998,36.84835052490234,-2.0952313205833804,35.52779006958008,-2.3548541060496198,34.86415481567383,0.06008029786321312
8003,2011-12-02,37.45835494995117,37.86055755615234,37.17681503295898,37.21703338623047,3181690.0,0.020452843035697388,-3.250038531305016,5.999715477996965,48.617991498993135,40.41439098281292,-2.335314973949913,-0.9873079481104838,-2.4498352400675287,-0.3576353349535424,9.975704291105739,1.1529769897460866,-1.409123471860525,1.2029169082641573,-1.619199833340609,4.025033649868924,-0.2081414625382294,2.613975279066544,-3.6879223037719697,88.1187817567775,40.99042236918119,1.4110583708023834,12,-1.7227611541748047,-0.9150066375732422,-2.8070292472839355,-3.1204118728637695,2.1249656677246094,4,0.05744457218368826,-7.727159855147439,36.70758056640625,1.4818181347873998,36.84835052490234,-2.0952313205833804,35.52779006958008,0.05744457218368826
8004,2011-12-05,38.551002502441406,38.71858596801758,37.666160583496094,38.09517288208008,3604463.0,0.02916966198729609,1.6610113091075691,1.8888888888888888,55.02268731557219,42.04070135454005,-3.3140927060191814,-2.1578572419334563,-3.3728382289163648,-1.5505261736852276,10.835007776435857,1.2602310180664062,-1.393065599271651,2.2747840881347656,-0.6110203752007379,5.160588551470269,0.8318818564670138,3.7176863198025174,-4.61696485986328,95.51168029751172,49.91874030865216,1.4429022316677513,12,-2.386394500732422,-2.0076541900634766,-3.0684618949890137,-4.213059425354004,1.615509033203125,0,0.011476250441078362,-3.250038531305016,37.45835494995117,-7.727159855147439,36.70758056640625,1.4818181347873998,36.84835052490234,0.011476250441078362
8005,2011-12-06,38.59792709350586,38.939796447753906,38.19572448730469,38.43704605102539,2732363.0,0.0012172080625265647,-1.3124911082657562,0.35294117647058826,53.9787933540735,43.658509216430026,-3.013802060325567,-2.2410154536422553,-3.2923212509177304,-1.7034694809013189,11.48446524244238,0.7440719604492188,-1.1784683155072102,2.271768569946289,-0.742154890174632,5.28569203006721,0.7648068398858285,3.7787303000067496,-4.376816551401369,89.05585216809384,46.8265520002224,1.5069617300604599,12,-2.322713851928711,-2.322713851928711,-3.0416483879089355,-4.233170509338379,1.769683837890618,1,0.019103863675559385,1.6610113091075691,38.551002502441406,-3.250038531305016,37.45835494995117,-7.727159855147439,36.70758056640625,0.019103863675559385
8006,2011-12-07,39.026939392089844,39.20122909545898,37.94099807739258,38.34990310668945,3241660.0,0.01111490514878355,1.457511186160796,4.208303694219187,60.38515368887746,47.45267940749902,-3.101689232538206,-2.708032130547025,-3.594275028683086,-2.233871149035487,12.220907636430999,1.2602310180663991,-1.0409781486282128,2.6367639541625962,-0.5534294512387774,5.82695735956397,1.0416672514619094,4.231860656863283,-4.4283339775333985,93.26416009506185,50.08814844570155,1.5950967027006864,12,-2.6210098266601562,-2.6210098266601562,-3.47066068649292,-4.662182807922363,1.3607826232910156,2,-0.009618619606638013,-1.3124911082657562,38.59792709350586,1.6610113091075691,38.551002502441406,-3.250038531305016,37.45835494995117,-0.009618619606638013
8007,2011-12-08,37.35780334472656,38.81243133544922,37.25054931640625,38.59792709350586,2475775.0,-0.042768817472312204,-1.1474602895707837,-1.831694660273494,57.53604066895538,50.911606080776885,-0.9749692861398529,-0.9881956778544136,-1.7733645944047325,-0.691844413841423,12.076043250120819,1.7763900756835938,-0.8131991002698129,0.903275871276854,-2.311616837605854,4.118168580159562,-0.7041704831644964,2.5107222257182045,-2.298935562079862,8.940281295224665,-36.656882257829984,1.6074463544413538,12,-0.5195083618164062,-0.951873779296875,-1.8015246391296387,-2.993046760559082,3.264537811279297,3,0.031042596826099667,1.457511186160796,39.026939392089844,-1.3124911082657562,38.59792709350586,1.6610113091075691,38.551002502441406,0.031042596826099667
8008,2011-12-09,38.34319686889648,38.517486572265625,37.36450958251953,37.65945434570313,2079854.0,0.026377180560564595,1.2337547160747477,-0.5513502373181548,62.46191875052231,53.807375775074455,-1.375734120789751,-1.8938239702466788,-2.611421110216895,-1.7944489340183978,11.923350212367138,1.1596832275390625,-0.5587483974477934,1.7763881683349538,-1.5412300481752723,5.09400638484518,0.11757906007984076,3.435197276590067,-2.8700929549685483,56.0136811907093,4.838693741231587,1.6588091082551133,12,-1.250173568725586,-1.9372673034667898,-2.7869181632995534,-3.978440284728997,2.446727752685554,4,0.03461544162980057,-1.1474602895707837,37.35780334472656,1.457511186160796,39.026939392089844,-1.3124911082657562,38.59792709350586,0.03461544162980057
8009,2011-12-12,37.42483901977539,37.9141845703125,36.942195892333984,37.84714889526367,1947979.0,-0.023950998459026485,2.4939664865754327,-0.6176445974369545,64.34401735583576,56.56722364508833,-0.06251895729023715,-1.0526666685291914,-1.5285081363617934,-0.9976916208103717,12.48690984322958,1.401000976562493,-0.07137823876569627,0.8727777481079073,-2.4258283834617416,4.171383879677556,-0.7765253176769136,2.522080813892728,-1.5789225876943576,21.365030260456138,-33.041202886862266,1.649303065784823,12,0.08379173278808594,-1.0189094543457031,-1.613832950592041,-3.06008243560791,2.346172332763672,0,0.05767510707954804,1.2337547160747477,38.34319686889648,-1.1474602895707837,37.35780334472656,1.457511186160796,39.026939392089844,0.05767510707954804
8010,2011-12-13,37.22373962402344,38.09517288208008,36.821537017822266,37.78681945800781,2522020.0,-0.00537342046135969,1.1590951712720758,1.3333333333333333,61.715766532814236,57.44611232675842,0.4519806666265396,-0.9215154543592234,-1.1194415866449106,-0.9257342189587661,13.219474860326711,1.2736358642578125,0.4564747539756695,0.6860904693603516,-2.5973403853610293,3.9695213240817324,-0.9556249580003424,2.3278058967210455,-1.0422919256046086,16.90145586401254,-39.44014244424337,1.6417154273606918,12,0.6837406158447266,-0.81781005859375,-1.412733554840088,-2.858983039855957,2.9427719116210938,1,0.07905632108284699,2.4939664865754327,37.42483901977539,1.2337547160747477,38.34319686889648,-1.1474602895707837,37.35780334472656,0.07905632108284699
8011,2011-12-14,36.93549346923828,37.11648559570313,36.64724731445313,36.9086799621582,2133707.0,-0.007743610870282525,1.4137910734783903,-0.047619370223836104,66.11798079749082,58.90892777368164,0.8424842109799755,-0.7387211587028304,-0.6836629392488334,-0.7672625569813292,13.888932426494454,0.5764923095703054,0.8208375044881819,0.4407457351684556,-2.7956790141365815,3.6771704844734927,-1.1774666394840594,2.0589581098209706,-0.45206763111544035,13.312778590179247,-47.816446222578655,1.618212374652518,12,0.9887447357177734,-0.5295639038085938,-1.03902006149292,-2.570736885070801,3.599700927734375,2,0.09292193334350962,1.1590951712720758,37.22373962402344,2.4939664865754327,37.42483901977539,1.2337547160747477,38.34319686889648,0.09292193334350962
8012,2011-12-15,37.51198196411133,37.59242248535156,36.99582290649414,37.45835494995117,2606008.0,0.015607981394730075,4.562491108265756,2.0,68.62745170969248,61.13220113042601,0.4381788314200108,-1.3439926924217076,-1.135725878516027,-1.4495489327725153,14.578021854347709,0.6569290161132812,1.1459668088955155,0.9917613983154325,-2.2694158056442717,4.252938602275137,-0.6388272036644196,2.6223500002952846,-0.864734649658196,46.23657887866307,-21.32846775024906,1.6305886019798506,12,0.41225624084472656,-1.1060523986816406,-1.6155085563659668,-3.1472253799438477,3.284645080566399,3,0.07666190642821347,1.4137910734783903,36.93549346923828,1.1590951712720758,37.22373962402344,2.4939664865754327,37.42483901977539,0.07666190642821347
8013,2011-12-16,37.63264465332031,38.483970642089844,37.4382438659668,37.81363296508789,4124650.0,0.0032166439332483865,-2.6705698045753077,-3.374946649594537,65.04007755636124,62.245244490513684,0.385364257569627,-1.3930011751057663,-1.163436273484308,-1.645128123502893,14.67374876869886,1.0457267761230469,1.2071933970444277,1.0215934753417955,-2.258142296374544,4.301329247058135,-0.6182744105163707,2.6614613611999616,-0.9853973388671804,53.64974267164552,-11.801309893780719,1.639867885858169,12,0.2915935516357422,-1.226715087890625,-1.1797924041748047,-3.267888069152832,4.551578521728516,4,0.07944423067332229,4.562491108265756,37.51198196411133,1.4137910734783903,36.93549346923828,1.1590951712720758,37.22373962402344,0.07944423067332229
8014,2011-12-19,36.982418060302734,38.04154586791992,36.87516403198242,37.76000595092773,1491193.0,-0.01727825931468807,-1.3513488572395336,4.296343134155299,57.913930952497594,62.6824820014497,0.8824913066008406,-0.6682801995577705,-0.4129304252146113,-1.0610875030393316,14.606288092218408,1.1663818359375,1.282161840884811,0.3023221969604464,-2.9459191914562908,3.5505635853771835,-1.3217984972479186,1.9264428911688114,2.218811035156243,18.248297977510973,-42.83694723766331,1.624120694208368,12,0.9418201446533203,-0.5764884948730469,-0.4390707015991211,-2.617661476135254,5.7112579345703125,0,0.10295450543744478,-2.6705698045753077,37.63264465332031,4.562491108265756,37.51198196411133,1.4137910734783903,36.93549346923828,0.10295450543744478
8015,2011-12-20,38.81243133544922,38.95320510864258,37.76670837402344,37.80022811889648,1676324.0,0.04948333211101841,-1.1987579396077295,-1.3017219387755312,60.124385896744194,62.65350780232377,-1.0212947455963572,-2.2638025110938145,-2.17249312661351,-2.9479594183140563,13.823158495760824,1.9707870483398438,1.4084141998228645,1.9097841262817354,-1.278930680938302,5.098498933501773,0.3154267226717167,3.504141529891754,0.3422764587402298,93.8952146674982,33.77657985412981,1.5943574036100185,12,-1.0122051239013672,-2.4065017700195312,-2.195347785949707,-4.447674751281738,3.5795936584472585,1,0.024697757499523743,-1.3513488572395336,36.982418060302734,-2.6705698045753077,37.63264465332031,4.562491108265756,37.51198196411133,0.024697757499523743
8016,2011-12-21,38.53089141845703,39.16770935058594,37.927589416503906,38.80572891235352,2751607.0,-0.007253859325608514,1.483223783461725,-0.271524027390967,59.264298733851405,62.84553647620112,-0.9135930587818208,-1.7772019441052294,-1.8290208377095425,-2.7287035673470683,13.043102202983633,1.2401199340820312,1.368524874612632,1.4402151107788086,-1.6613889264950004,4.5418191480526175,-0.11058690785809233,2.9910171294157095,-1.6557273864746094,72.22223146642884,13.619758506560302,1.5508020186369034,12,-0.6234130859375,-2.1249618530273438,-1.6389694213867188,-4.166134834289551,3.9750900268554688,2,0.04244957894755608,-1.1987579396077295,38.81243133544922,-1.3513488572395336,36.982418060302734,-2.6705698045753077,37.63264465332031,0.04244957894755608
8017,2011-12-22,38.60462951660156,38.89957809448242,38.46385955810547,38.77221298217773,1850864.0,0.0019137397405035728,1.063482887260968,0.6097547434313295,56.25457662355396,62.15583179542686,-0.8849291962905426,-1.5508587829444593,-1.8665700568601409,-2.8395623304729156,12.042238674044839,0.4357185363769531,1.3369306384365842,1.2729675292968778,-1.4760905589043958,4.0220256174981515,-0.10156151480376252,2.647496573397518,-1.6836145782470737,75.43866071413716,19.720084992937856,1.374529044100637,12,-0.6971511840820312,-2.198699951171875,-1.71270751953125,-4.239872932434082,4.585094451904297,3,0.05000863638753161,1.483223783461725,38.53089141845703,-1.1987579396077295,38.81243133544922,-1.3513488572395336,36.982418060302734,0.05000863638753161
8018,2011-12-23,39.37551498413086,39.39562606811523,38.77891540527344,38.85935592651367,1251313.0,0.019968731138781726,1.2168636700216968,-3.0800118367441156,54.662622610616516,61.08012126818028,-1.669552052987683,-1.9753202348895798,-2.5677914916551856,-3.6522394001983614,11.04755463561889,0.7909965515136648,1.2090591812392546,1.7596307754516616,-0.5439159386210832,4.063177489524406,0.6078574184152856,2.9114041324880375,-2.409566157531742,99.20208740714759,46.512881601046345,1.1517733570363742,12,-1.3540782928466797,-2.872386932373047,-2.4986753463745117,-5.010758399963379,3.8745384216308594,4,0.036091262834774485,1.063482887260968,38.60462951660156,1.483223783461725,38.53089141845703,-1.1987579396077295,38.81243133544922,0.036091262834774485
8019,2011-12-27,39.496177673339844,39.73079299926758,39.134193420410156,39.14089965820313,1265784.0,0.0030644091704608023,-2.236316606311433,0.6883111124249722,55.0375994540324,60.33810270387118,-1.6377200938991834,-1.824725226556268,-2.63388816676877,-3.7710677629981006,10.816376993481802,0.5965995788574219,1.2382481206736955,1.6486923217773466,-0.4081710299674768,3.70555567352217,0.6202606459049349,2.6771239976497583,-2.4330417570800833,88.0547241746994,38.314714588983946,1.0284316758724128,12,-1.3071575164794922,-2.8254661560058594,-2.6830196380615234,-5.131421089172363,4.497951507568359,1,0.06805837070971643,1.2168636700216968,39.37551498413086,1.063482887260968,38.60462951660156,1.483223783461725,38.53089141845703,0.06805837070971643
8020,2011-12-28,38.61803436279297,39.5498046875,38.58451843261719,39.34199905395508,1205515.0,-0.02223362771480608,-1.4406838513660147,-2.037741318959819,47.81674971240863,58.304632583306486,-0.604574237240314,-0.7411998545854885,-1.6661730360822276,-2.897569288461682,10.90828871285878,0.9652862548828125,1.098875369511667,0.6160367965698228,-1.1509732629545937,2.3830468560942393,-0.267468233192389,1.4995418263320346,-1.394839021552741,38.28990541549697,-5.6990268908377715,0.8835050297622087,12,-0.31505584716796875,-1.9473228454589844,-1.8450965881347656,-4.253277778625488,4.9940032958984375,2,0.10553726255955698,-2.236316606311433,39.496177673339844,1.2168636700216968,39.37551498413086,1.063482887260968,38.60462951660156,0.10553726255955698
8021,2011-12-29,39.16100692749024,39.27496337890625,38.73869705200195,38.81913757324219,1521477.0,0.014060077724215025,-1.1333302982707731,-0.47221827034034586,60.94385445823527,57.450899555366796,-0.8925164425180725,-1.161585600306104,-2.167171986941149,-3.3918777638479582,11.889450205515157,0.6569290161132812,1.0196091947243033,1.0433765411377038,-0.7083758948935923,2.795128977169,0.16750032312205576,1.919252759153352,-1.787355726768375,55.02636103324466,6.3312052455546635,0.8758762180156466,12,-0.8580284118652415,-2.490295410156257,-2.9008750915527415,-4.796250343322761,4.337070465087891,3,0.08250600073661851,-1.4406838513660147,38.61803436279297,-2.236316606311433,39.496177673339844,1.2168636700216968,39.37551498413086,0.08250600073661851
8022,2011-12-30,38.91298294067383,39.48276901245117,38.91298294067383,39.21463394165039,1026948.0,-0.006333442530618516,-2.777783398249785,-0.8823575357903832,53.79803677661956,56.20178391317327,-0.4747904368967326,-0.7798502155452027,-1.8452630351828248,-3.132208206781222,12.974080473405555,0.5697860717773438,0.9921984454888957,0.6850824356079102,-0.9678052477629819,2.3379701189788022,-0.1413614060775359,1.5115262772933562,-1.3979032320392193,28.654959083360787,-18.324854146667334,0.8264438416854467,12,-0.6100044250488281,-2.2422714233398438,-2.652851104736328,-4.548226356506348,4.7794952392578125,4,0.09233418342964117,-1.1333302982707731,39.16100692749024,-1.4406838513660147,38.61803436279297,-2.236316606311433,39.496177673339844,0.09233418342964117
8023,2012-01-03,39.61013412475586,40.13299560546875,39.57661437988281,39.93189239501953,2064041.0,0.017915644892731564,-1.8620598306531528,1.0666573928878547,65.00919632985216,56.99014673287934,-0.9632295837864788,-1.378190515921915,-2.4751125763543484,-3.7878536379489844,13.897345772920843,1.2200126647949219,0.9692216196702432,1.2746446609497042,-0.44606760178731975,2.995356923686728,0.4142885295811922,2.135000792318216,-1.9621116186832737,66.23382702180703,15.352397663875323,0.8603561313685127,1,-0.6602821350097656,-2.738321304321289,-3.366762161254883,-5.245377540588379,4.216411590576172,1,0.09037055599144761,-2.777783398249785,38.91298294067383,-1.1333302982707731,39.16100692749024,-1.4406838513660147,38.61803436279297,0.09037055599144761
8024,2012-01-04,38.99342346191406,39.455955505371094,38.591224670410156,39.3218879699707,3014013.0,-0.015569517156882373,1.898865053230602,1.0208424721685418,61.49822536831041,57.14279556305336,-0.034932301518864506,-0.76590360972002,-1.778726242064117,-3.1653401475948044,14.025607446170369,1.0189094543457031,0.8541496335158882,0.6358129501342802,-1.1077879967062358,2.379413896974796,-0.23598752328597783,1.5076134235545382,-1.1466031078897814,26.406913609444132,-27.584181084038164,0.8718004734202579,1,0.036869049072265625,-1.6892452239990234,-2.800325393676758,-4.628666877746582,4.249927520751953,2,0.10916276556238325,-1.8620598306531528,39.61013412475586,-2.777783398249785,38.91298294067383,-1.1333302982707731,39.16100692749024,0.10916276556238325
8025,2012-01-05,39.335296630859375,39.38221740722656,38.08176803588867,38.49737548828125,2120132.0,0.008767457140028467,1.7913746233459977,-2.5510249114453285,65.48441501286317,57.83391959405468,-0.32948622470262734,-1.1064297053578116,-2.057567036402048,-3.503966070999411,13.873921606230782,1.3004493713378906,0.8084385187121441,0.9408176422119112,-0.8545927427722475,2.73622802719607,0.04311244971983541,1.838522834703987,-1.3055822567195392,61.111142106349625,1.8929488670065453,0.897705192492078,1,-0.22791481018066406,-1.7763900756835938,-3.152254104614258,-4.9705400466918945,4.9336700439453125,3,0.11843898353607107,1.898865053230602,38.99342346191406,-1.8620598306531528,39.61013412475586,-2.777783398249785,38.91298294067383,0.11843898353607107
8026,2012-01-06,38.651554107666016,39.25485610961914,38.55770492553711,39.20122909545898,2021972.0,-0.017382416856034255,1.1224551419778177,-0.6559984703354251,57.2525581526336,57.94480643061908,0.41702713514970213,-0.4766923192724448,-1.337319042151286,-2.836867227127094,13.565371561094675,0.7775917053222656,0.8875077033170697,0.27584438323974325,-1.499463055767599,2.0511518222470855,-0.6118093362639243,1.1634981027434108,-0.5697860717773438,27.77780877301629,-31.715868609121827,0.8876537195036706,1,0.4558277130126953,-0.6770401000976562,-2.5422487258911133,-4.286797523498535,5.590599060058594,4,0.12833852779134558,1.7913746233459977,39.335296630859375,1.898865053230602,38.99342346191406,-1.8620598306531528,39.61013412475586,0.12833852779134558
8027,2012-01-09,38.517486572265625,38.83924865722656,38.34319686889648,38.83924865722656,2068516.0,-0.0034686195289053146,2.083345188979036,0.5853678848529508,55.62179109339371,58.051380706483215,0.6005921801635239,-0.2648695894377653,-1.1889453464117707,-2.7045509936085494,13.694008838299412,0.49605178833008523,0.8008286897705119,0.08379268646240234,-1.626078186259221,1.7936635591840258,-0.7711427498984094,0.938728122823214,-0.4357185363769531,21.241842828104744,-37.380372813114214,0.85493543636081,1,0.5898952484130859,-0.14412307739257812,-2.431642532348633,-4.1527299880981445,5.476642608642578,0,0.12930726440231344,1.1224551419778177,38.651554107666016,1.7913746233459977,39.335296630859375,1.898865053230602,38.99342346191406,0.12930726440231344
8028,2012-01-10,39.67046356201172,39.73079299926758,38.966609954833984,39.067161560058594,2993724.0,0.029933858419938897,1.1111169657817916,-1.8749940721771707,66.05282210095582,59.27529433391914,-0.565628345911037,-1.384285770963018,-2.3636271331632344,-3.844993204751212,14.073985098201556,1.2133064270019531,0.7719087257707358,1.1704063415527344,-0.6255367524203592,2.966349435525828,0.2724347945661876,2.068377888539281,-1.424597320556643,96.34150855228762,31.26508487765804,0.8979715469865466,1,-0.5630817413330078,-1.2803421020507812,-3.5846195220947266,-5.305706977844238,4.980594635009773,1,0.10138562186531619,2.083345188979036,38.517486572265625,1.1224551419778177,38.651554107666016,1.7913746233459977,39.335296630859375,0.10138562186531619
8029,2012-01-11,39.58332061767578,39.858158111572266,39.39562606811523,39.496177673339844,1567125.0,-0.00219667068421614,-2.20928509038924,0.144443320350043,55.81396820793615,60.16387416675553,-0.5194499375165549,-1.1880557607218378,-2.3152083884387977,-3.7091965038554378,14.83150659775998,0.46253204345703836,0.7816515359200054,0.9753393173217759,-0.8079231188945357,2.7586017535380876,0.08370809921361655,1.8669705354299353,-1.240123748779304,84.52831404213285,22.143149062698285,0.891631218108156,1,-0.4759387969970703,-1.1931991577148438,-3.443849563598633,-5.218564033508301,4.7191619873046875,2,0.10719730006081041,1.1111169657817916,39.67046356201172,2.083345188979036,38.517486572265625,1.1224551419778177,38.651554107666016,0.10719730006081041
8030,2012-01-12,40.16651153564453,40.28717041015625,39.496177673339844,39.7039794921875,2270206.0,0.014733248976295465,1.2476180152837244,5.307739450183855,61.79882817444634,60.25887124633454,-0.9609435697785997,-1.622672940481067,-2.8632891726905996,-4.230001446018349,15.615809048774768,0.7909927368164062,0.7703202663726572,1.4113916397094712,-0.3765807198219022,3.1993639992408447,0.5174054599437881,2.3053778194751544,-1.6801307678222699,93.79318329438131,31.303506539441486,0.8939861797656852,1,-0.9820423126220703,-1.6993026733398438,-3.812533378601074,-5.801754951477051,4.424217224121094,3,0.0766021078104091,-2.20928509038924,39.58332061767578,1.1111169657817916,39.67046356201172,2.083345188979036,38.517486572265625,0.0766021078104091
8031,2012-01-13,40.36761093139648,40.43464660644531,39.36211013793945,39.77771759033203,1765981.0,0.005006643297202684,1.9629524246112666,1.2753567010309124,62.488103801325174,61.22443424907961,-1.087219518827915,-1.6374141456724658,-2.9963956042323687,-4.378043583768992,16.62035200852351,1.0725364685058594,0.7503548734634791,1.44088516235351,-0.26884734954398226,3.150617674251002,0.5860189064047674,2.2957514183022525,-1.7011511993408206,96.79477475144105,34.45828675589836,0.8548662559487452,1,-1.109403610229485,-1.8266639709472585,-4.092397689819329,-6.002854347228997,3.7538795471191477,4,0.0966456932524058,1.2476180152837244,40.16651153564453,-2.20928509038924,39.58332061767578,1.1111169657817916,39.67046356201172,0.0966456932524058
8032,2012-01-17,40.38772201538086,41.07816696166992,40.347503662109375,40.890472412109375,1508796.0,0.0004981985190690708,-1.5057594568253325,-0.8522733886456773,58.02336762277978,60.4482310594049,-0.9791026719390672,-1.5083704906282023,-2.965246882247989,-4.370558006681897,17.49499358427124,0.7306632995605469,0.8836614181582192,1.317209243774414,-0.3751665980050518,3.00958508555388,0.4710213228846811,2.163397164664147,-1.5090798583984437,67.3016194185702,9.230643291891866,0.8461879208897317,1,-0.8077545166015625,-1.525014877319336,-3.981792449951172,-6.022965431213379,3.572887420654297,1,0.09543571560871555,1.9629524246112666,40.36761093139648,1.2476180152837244,40.16651153564453,-2.20928509038924,39.58332061767578,0.09543571560871555
8033,2012-01-18,40.62234115600586,40.99772644042969,40.146400451660156,40.41453552246094,2234254.0,0.005809169938716829,-1.2882776652738972,-0.41333758242091767,58.768250543677425,60.14490052333457,-1.1790281339988056,-1.588993403764789,-3.1906367543160172,-4.588351882119014,17.74216334437087,0.8513259887695312,0.8528944878565028,1.4023435592651339,-0.2834133878076486,3.0881005063379163,0.5594650857287391,2.2452220328015287,-1.4357655263671916,73.43760420047393,18.3679167150851,0.8428784735363922,1,-1.0423736572265625,-1.759634017944336,-4.0002288818359375,-6.257584571838379,3.398601531982422,2,0.0830032915127501,-1.5057594568253325,40.38772201538086,1.9629524246112666,40.36761093139648,1.2476180152837244,40.16651153564453,0.0830032915127501
8034,2012-01-19,40.78992462158203,40.91728591918945,40.4748649597168,40.810035705566406,1796712.0,0.004125401461540168,2.7715196253780365,-0.09677833868747132,69.01408921073966,60.537086545320854,-1.1901340627025547,-1.5354244390198843,-3.3418829311321616,-4.7184847166629424,18.485074634782467,0.44242095947265625,0.9276475144357903,1.379551696777341,-0.08809889067988053,2.8472022842345623,0.6457264030487266,2.113376990505955,-1.3385262054589901,83.20321704375198,24.936512399111344,0.733825293728612,1,-1.0792427062988281,-1.9272174835205078,-4.040448188781738,-6.425168037414551,2.7885971069335938,3,0.09465900246838221,-1.2882776652738972,40.62234115600586,-1.5057594568253325,40.38772201538086,1.9629524246112666,40.36761093139648,0.09465900246838221
8035,2012-01-20,39.77101135253906,40.68267059326172,39.4693603515625,40.68267059326172,3139025.0,-0.024979533021834976,1.6617626137095898,45.33118361153262,54.929562702419695,60.27897593974153,-0.11500938758861423,-0.46484758805948445,-2.3008471605210374,-3.684255736798576,18.298695871071402,1.3205642700195312,0.8287813251265703,0.31270942687988423,-1.1351982338441928,1.7606170876039613,-0.41124440348215074,1.0366632572419192,1.3071556091308594,23.827953069218015,-33.40907215722551,0.7239538303620371,1,-0.060329437255859375,-0.9083042144775391,-2.8137311935424805,-5.406254768371582,3.5393753051757884,4,0.1139390500350479,2.7715196253780365,40.78992462158203,-1.2882776652738972,40.62234115600586,-1.5057594568253325,40.38772201538086,0.1139390500350479
8036,2012-01-23,40.16651153564453,40.24695205688477,39.51628494262695,39.650352478027344,1986318.0,0.009944433637849137,1.1584160647276665,-0.5661754245018537,59.89417071791564,60.753684786910625,-0.30509791133196273,-0.7710610856551412,-2.6739273032970914,-4.082214221367231,17.97218121433875,0.7306671142578196,0.8119226138472513,0.6264286041259766,-0.7852357190151977,2.038092927267151,-0.07940355744461414,1.3322607656965673,0.8794792938232447,43.333436082506005,-16.795335297999905,0.705832161570588,1,-0.14412307739257812,-1.3038043975830078,-3.0098066329956055,-5.801754951477051,2.7483749389648438,0,0.11014691231512508,1.6617626137095898,39.77101135253906,2.7715196253780365,40.78992462158203,-1.2882776652738972,40.62234115600586,0.11014691231512508
8037,2012-01-24,40.535194396972656,41.02453994750977,39.62353897094727,39.75090408325195,2652104.0,0.009178861873552213,-1.6967724407338836,1.5194740887456766,57.70085989585218,59.82568898634356,-0.39947945990096656,-1.0410713485552705,-2.9614181961865214,-4.461511653685534,17.851110579631495,1.4010009765625,0.742704292533432,0.898583221435544,-0.5077634053863349,2.304929848257423,0.195409908024601,1.601756534846487,-1.0658340454101562,68.53446689936463,8.798812599207977,0.703173313410941,1,-0.31505584716796875,-1.5585289001464844,-3.370110511779785,-6.170437812805176,2.3998031616210938,1,0.08847363716629442,1.1584160647276665,40.16651153564453,1.6617626137095898,39.77101135253906,2.7715196253780365,40.78992462158203,0.08847363716629442
8038,2012-01-25,40.79662704467773,41.56081008911133,40.19332504272461,41.36641311645508,2874530.0,0.006449522485196146,1.8531474097243779,-0.7264989275135428,65.95491032221085,60.95246033237408,-0.5412886506388972,-1.2549193615647667,-3.1378112914876866,-4.735143362296505,17.551265366211275,1.3674850463867188,0.8166537596170969,1.0889602661132756,-0.402848179769407,2.580768711995958,0.3430560431719343,1.8348644890546169,-1.296163101196285,63.46156301469521,-0.4697133875586559,0.7459042229413416,1,-0.33516693115233664,-1.5786399841308523,-3.631543159484856,-6.431870460510247,1.6222114562988352,2,0.07755499953200662,-1.6967724407338836,40.535194396972656,1.1584160647276665,40.16651153564453,1.6617626137095898,39.77101135253906,0.07755499953200662
8039,2012-01-26,42.18422317504883,42.371917724609375,41.68817138671875,41.82223892211914,3348024.0,0.03401252090893436,-1.1702122507294983,-0.6352985284468943,71.27125262533687,62.00495193802858,-1.6999118997063078,-2.5621723072381855,-4.4747873977469865,-6.116718411826021,17.221942910251382,1.5752906799316477,0.96762896883601,2.342154121398927,0.489792124345378,4.194516118452476,1.4159731228721526,3.268335119925702,-2.601345385742192,93.53347667462228,28.037371959132045,0.9261809985267743,1,-1.317209243774414,-2.5606822967529297,-5.019139289855957,-6.706708908081055,0.341869354248054,3,0.04354043703300525,1.8531474097243779,40.79662704467773,-1.6967724407338836,40.535194396972656,1.1584160647276665,40.16651153564453,0.04354043703300525
8040,2012-01-27,42.69367599487305,42.86796569824219,41.91608810424805,42.05685806274414,2500389.0,0.012076856736467079,-1.0729993104651452,1.7592420857395776,80.98660662065738,64.0603411401766,-2.026271799497515,-2.899280314918798,-4.919957410323896,-6.600643403437914,17.527269547208505,0.9518775939941406,0.9487433612625509,2.647824859619142,0.4907668199557733,4.804882899282511,1.5692958397874577,3.7263538794508264,-2.9434558094482455,94.79993125606774,23.519294591861154,1.078529019831684,1,-1.5250129699707031,-2.3763389587402344,-5.528592109680176,-6.612859725952148,-1.9707870483398438,4,0.020725452025935454,-1.1702122507294983,42.18422317504883,1.8531474097243779,40.79662704467773,-1.6967724407338836,40.535194396972656,0.020725452025935454
8041,2012-01-30,42.39202499389648,42.53279495239258,41.8691635131836,42.425540924072266,1459866.0,-0.007065472671240469,4.3513488572394765,-0.05263031784256348,78.95789034920398,66.3863992208904,-1.5726383573170182,-2.4697855755104285,-4.565279702485064,-6.2626506536420194,17.829357813738195,0.824512481689446,1.0603688903166457,2.1846229553222614,-0.16846597544425634,4.537711886088779,1.0080784899390025,3.36116742070552,-2.3923851674462853,85.33051462245436,7.40138914753291,1.1765444653832589,1,-1.2233619689941335,-1.9942474365234304,-5.288947105407708,-6.033020019531243,-1.2401199340820241,0,0.021663547894930746,-1.0729993104651452,42.69367599487305,-1.1702122507294983,42.18422317504883,1.8531474097243779,40.79662704467773,0.021663547894930746
8042,2012-01-31,42.5059814453125,42.8880729675293,42.1238899230957,42.68027114868164,2558718.0,0.002688157771006061,1.590919378932597,5.200204871385194,75.0889386630375,68.19980901193043,-1.5137027643813923,-2.42509800854031,-4.598291882874442,-6.3398759288493025,18.080864574740364,0.7641830444335938,1.0901611191194291,2.118929481506349,-0.3631471226302594,4.6010060856429575,0.8778911794380448,3.3599677835746533,-2.276875549118948,85.8208807324904,9.798587268506509,1.2410383020683042,1,-1.3272647857666016,-2.0210609436035156,-5.349277496337891,-5.96263313293457,-0.7172584533691406,1,0.00961994089756435,4.3513488572394765,42.39202499389648,-1.0729993104651452,42.69367599487305,-1.1702122507294983,42.18422317504883,0.00961994089756435
8043,2012-02-01,43.18972396850586,43.44445419311523,42.599830627441406,43.03554916381836,2188158.0,0.016085795456177276,1.545445139336003,-0.884589288450174,78.8626245838047,69.29409072004876,-2.0059057304095873,-2.979686608555781,-5.153226026525232,-6.972477296216809,18.02633911884667,0.9384727478027273,1.123578034990473,2.623692512512207,-0.12447591646506595,5.37186094148948,1.249608298023574,3.99777672700084,-2.6947213651787365,85.49605885329933,10.11392174396002,1.3740842144886358,2,-1.7328166961669922,-2.4266128540039062,-6.03302001953125,-6.64637565612793,-0.8647308349609375,2,-0.005897847601384454,1.590919378932597,42.5059814453125,4.3513488572394765,42.39202499389648,-1.0729993104651452,42.69367599487305,-0.005897847601384454
8044,2012-02-02,43.25005340576172,43.40423202514648,43.08917617797852,43.29027557373047,1260563.0,0.0013968470208296502,1.3499786598378334,-0.2608867775138559,76.93204716769901,71.7388112161909,-1.878065814701138,-2.850938301124664,-5.074475007349143,-6.966667167282019,18.96491144313634,0.31505584716795454,1.215678752467511,2.4711904525756836,-0.41977457084254866,5.362155475993916,1.0257079408665675,3.9166729642847997,-2.401116611660022,87.6593704368297,14.002743640858597,1.4454825117091175,2,-1.769683837890625,-2.4869422912597656,-5.987771034240723,-6.706705093383789,-0.9585800170898366,3,-0.01921881799744607,1.545445139336003,43.18972396850586,1.590919378932597,42.5059814453125,4.3513488572394765,42.39202499389648,-0.01921881799744607
8045,2012-02-03,43.9941291809082,44.18182373046875,43.68577194213867,43.68577194213867,1735399.0,0.017204042921421303,-2.21738377415444,-7.666350531107739,78.93046123433223,73.85395460690386,-2.1904427708224574,-3.4025402791792416,-5.6279776742331435,-7.6238712250149945,20.5738460246696,0.9317703247070312,1.315685966439915,2.9823246002197266,-0.15883815107867605,6.123487351518129,1.4117432245705288,4.552905975868924,-2.833730298924884,91.88404123711338,20.28037493623306,1.570581375649201,2,-2.0914478302001953,-2.862333297729492,-6.564263343811035,-7.323417663574219,-0.6971511840820312,4,-0.03336892169349703,1.3499786598378334,43.25005340576172,1.545445139336003,43.18972396850586,1.590919378932597,42.5059814453125,-0.03336892169349703
8046,2012-02-06,43.612037658691406,43.84665298461914,43.48467254638672,43.658958435058594,1265038.0,-0.008685057059445334,-1.3999949415751936,-0.1521636934953114,74.31747315895979,75.70024496947137,-1.4172432874669596,-2.7718831885289603,-5.069006024036952,-7.166951271496387,22.17417966038656,0.5094566345214844,1.3425563549126451,2.3522089004516573,-0.7876168139446378,5.492034614847952,0.7822960432535098,3.922121757649805,-2.0286392979201295,72.31271143241113,0.1580547252851261,1.5699128571981475,2,-1.4244632720947266,-2.4802417755126953,-6.125192642211914,-6.941326141357422,-0.7574806213378835,0,-0.06624658849395515,-2.21738377415444,43.9941291809082,1.3499786598378334,43.25005340576172,1.545445139336003,43.18972396850586,-0.06624658849395515
8047,2012-02-07,43.49807739257813,43.571815490722656,43.05565643310547,43.3707160949707,1036943.0,-0.0026130461274277428,2.7561036545588298,-2.7143902439025904,72.09056858547245,76.38198477650045,-0.9373744413567735,-2.3880968031390424,-4.744075934440637,-6.98834075967337,23.86374463215202,0.5563812255859375,1.5588138323892977,1.9892190933227596,-1.0222293514206413,5.0006675380661605,0.4834948709510556,3.4949433156944636,-1.5508994800492104,56.7794362325485,-14.584505541192591,1.5057242223717007,2,-0.5630798339843821,-2.366281509399421,-6.01123237609864,-6.827365875244148,-0.48263931274414773,1,-0.053937380072894836,-1.3999949415751936,43.612037658691406,-2.21738377415444,43.9941291809082,1.3499786598378334,43.25005340576172,-0.053937380072894836
8048,2012-02-08,43.69247817993164,43.81313705444336,43.35730743408203,43.63214874267578,1307852.0,0.004469181145617229,2.0222699968384443,0.4736873633449881,72.20508522357508,76.48574395408245,-0.7574545630542673,-2.388171563234444,-4.7178728238840435,-7.124332079423716,24.998539204875105,0.4558296203613281,1.7362065510575349,1.9825191497802734,-1.0491235779872454,5.014161877547792,0.466697785896514,3.498340513664033,-1.4324498528911462,56.547703730802326,-12.768469679168831,1.5158213638837592,2,-0.6669845581054688,-2.5606822967529297,-6.205633163452148,-7.021766662597656,-0.6971511840820312,2,-0.04357169167993524,2.7561036545588298,43.49807739257813,-1.3999949415751936,43.612037658691406,-2.21738377415444,43.9941291809082,-0.04357169167993524
8049,2012-02-09,43.82654571533203,43.9002799987793,43.52489471435547,43.83324813842773,1082890.0,0.0030684351399863363,4.333459797837457,-0.1110970597532809,85.8837149646271,77.02986710341243,-0.7085735087879215,-2.306292847185439,-4.663048008197592,-7.192516593520949,26.119855614555675,0.3753852844238281,1.9343891317161805,1.9044254302978487,-1.094299703520491,4.9031505641161885,0.4050628633886788,3.4037879972070186,-1.297466031811581,68.45246563556422,-6.344292941597615,1.4993625669091686,2,-0.8010520935058594,-2.6947498321533203,-5.915713310241699,-6.954732894897461,-0.7842941284179688,3,-0.03426125781256395,2.0222699968384443,43.69247817993164,2.7561036545588298,43.49807739257813,-1.3999949415751936,43.612037658691406,-0.03426125781256395
8050,2012-02-10,43.243350982666016,43.32379150390625,42.84785461425781,43.29027557373047,751116.0,-0.013306883377349865,7.35296086767315,7.001138303934571,76.34896440068133,76.73998644246545,-0.04381529385789662,-1.5607927562040942,-3.9152373680579373,-6.540595533617704,26.67099737802593,0.9786911010742188,2.067400709120406,1.1673887252807589,-1.7671179744170757,4.1018954249785935,-0.29986462456815843,2.634642075129676,-0.4828871325728059,37.5795162512188,-39.495329618363165,1.4672533498489175,2,-0.09049415588378906,-2.1115550994873047,-5.076115608215332,-6.371538162231445,-0.8580284118652344,4,-0.022012114518500048,4.333459797837457,43.82654571533203,2.0222699968384443,43.69247817993164,2.7561036545588298,43.49807739257813,-0.022012114518500048
8051,2012-02-13,44.26896667480469,44.26896667480469,43.49807739257813,43.69247817993164,1560711.0,0.023717303789657418,1.6744307616974006,-12.285423949272417,78.74092510221556,77.14576271348525,-0.8662870200665225,-2.4023102610460825,-4.803497509128775,-7.479905851499481,27.371281213525688,1.0256156921386719,2.0714221087899602,1.997936630249022,-0.9768199984588577,4.972693258956902,0.5105583158950822,3.485314944602962,-1.421112060546875,100.0,20.942465258206084,1.4873783143539405,2,-0.8345680236816406,-2.9628849029541016,-5.935822486877441,-7.397153854370117,-2.2925491333007812,0,-0.02195643474397413,7.35296086767315,43.243350982666016,4.333459797837457,43.82654571533203,2.0222699968384443,43.69247817993164,-0.02195643474397413
8052,2012-02-14,44.24215316772461,44.32929611206055,43.87346649169922,44.22204208374024,1411084.0,-0.000605695345840096,3.6896781789638933,0.03488549062682806,77.51600894429316,76.99613875353951,-0.633966729487291,-2.1838960799514453,-4.632269921546893,-7.349797621400555,27.67057277453626,0.4558296203613281,1.968545593538778,1.7784015655517607,-1.1820122038473144,4.738815334950836,0.29819468085221956,3.2586084502513017,-1.3942985534667969,94.11769249982619,12.546746377046631,1.4802068846995378,2,-0.6535778045654297,-2.9059066772460938,-5.701205253601074,-7.370340347290039,-2.9293670654296875,1,-0.0313636663457727,1.6744307616974006,44.26896667480469,7.35296086767315,43.243350982666016,4.333459797837457,43.82654571533203,-0.0313636663457727
8053,2012-02-15,43.9941291809082,44.59743118286133,43.7461051940918,44.57732009887695,1759566.0,-0.005606055968300883,1.731177795183082,-28.99848254932739,67.67011436547793,75.96703510884828,-0.2903741596113676,-1.7605801589035224,-4.2639398144650045,-6.964514712417682,28.27758703245231,0.8513259887695312,1.8965228015259683,1.361788177490233,-1.5405539397706605,4.264130294751126,-0.08938288114021731,2.812959236120683,-0.8796150970458996,65.51725641623841,-13.93985657344416,1.451171058630447,2,-0.2714862823486328,-2.212108612060547,-5.253756523132324,-7.122316360473633,-2.0780410766601562,2,-0.0222459477956648,3.6896781789638933,44.24215316772461,1.6744307616974006,44.26896667480469,7.35296086767315,43.243350982666016,-0.0222459477956648
8054,2012-02-16,44.65105819702149,44.78512573242188,43.9002799987793,44.10808563232422,1465087.0,0.014932197280503656,1.1818207471299298,-0.9310374149659986,68.5750341370318,74.81643209803713,-0.813186522442841,-2.2276225030159296,-4.825673371752167,-7.481219011359109,28.95988788070836,0.8848457336425852,1.9040039246065703,1.8256605148315472,-1.07433421278796,4.7256552424510545,0.37566315102179004,3.2756578786413044,-1.2399606933593859,93.0795677412749,14.92031759078526,1.449997363809755,2,-0.8345680236816477,-2.5774402618408274,-5.902306556701667,-7.779245376586921,-2.1316680908203196,3,-0.037081566888426565,1.731177795183082,43.9941291809082,3.6896781789638933,44.24215316772461,1.6744307616974006,44.26896667480469,-0.037081566888426565
8055,2012-02-17,44.30248260498047,45.04655456542969,44.000831604003906,44.92589569091797,1325455.0,-0.007806659150225381,1.418609165181486,-1.1481484083548048,67.9696935555749,74.11112325321659,-0.4651909594258541,-1.6044130097914717,-4.385502826841702,-7.01592726888947,30.85136714915603,1.0457229614257812,1.8100207047399763,1.2505113601684599,-1.3358149178943464,3.836837638231266,-0.0426517788629468,2.5436744991998665,-0.6165794555664093,51.94814792916878,-24.258703956034324,1.2931631390314031,2,-0.35527801513671875,-2.0981502532958984,-5.5537309646606445,-7.430669784545898,-2.0847434997558594,4,-0.028446058639719052,1.1818207471299298,44.65105819702149,1.731177795183082,43.9941291809082,3.6896781789638933,44.24215316772461,-0.028446058639719052
8056,2012-02-21,44.590728759765625,44.73820114135742,44.01423645019531,44.49687957763672,1629930.0,0.006506320590547565,2.7241562009419154,-0.15054092422165655,68.9865396320703,73.76623114728301,-0.6705228817463222,-1.6276645759874881,-4.590746558378498,-7.188556446390642,32.84506430760724,0.7239646911621094,1.753314598877715,1.3175466537475558,-0.9690900045290505,3.604183312024162,0.17422832460925264,2.460864982885859,-0.6904487609863281,64.94859271644593,-9.62731835392374,1.1433183291383044,2,-0.643524169921875,-2.3863964080810547,-5.764889717102051,-7.641828536987305,-3.318164825439453,1,-0.04945885053475041,1.418609165181486,44.30248260498047,1.1818207471299298,44.65105819702149,1.731177795183082,43.9941291809082,-0.04945885053475041
8057,2012-02-22,44.121490478515625,44.72479248046875,44.04775619506836,44.04775619506836,1191642.0,-0.010523225215224419,-17.36421956645455,0.7856678318835867,58.830968714139345,72.28021820179016,-0.1157232799299166,-0.923312844522421,-3.9884376373450365,-6.584705557381966,34.30731213722433,0.6770362854003906,1.5945456665332784,0.6689935684204116,-1.2458423406614685,2.5838294775022916,-0.288424386120532,1.6264115229613552,0.9250640869140625,28.865813056423345,-42.49759688505796,0.9574179545409404,2,-0.174285888671875,-1.8635330200195312,-5.2219133377075195,-7.098852157592773,-2.413208007812493,2,-0.048617417810403185,2.7241562009419154,44.590728759765625,1.418609165181486,44.30248260498047,1.1818207471299298,44.65105819702149,-0.048617417810403185
8058,2012-02-23,43.960609436035156,44.02094268798828,43.53159713745117,43.96731567382813,1151513.0,-0.003646319304621115,7.588002945705296,-0.09095142014599114,56.60845403018202,69.02741143129624,0.09743873070824094,-0.5409766739386512,-3.7253788172090765,-6.298199753937617,35.16890224817744,0.5898933410644531,1.481054054892553,0.34991340637206747,-1.1097425027714323,1.8095693155155672,-0.37991454819968595,1.079741360943821,1.0659691619873044,28.31843922877999,-39.290649360009084,0.7298279545717501,2,-0.01340484619140625,-1.7026519775390625,-4.739272117614746,-6.6162109375,-1.769683837890625,3,-0.060231724894372674,-17.36421956645455,44.121490478515625,2.7241562009419154,44.590728759765625,1.418609165181486,44.30248260498047,-0.060231724894372674
8059,2012-02-24,44.02094268798828,44.449954986572266,43.86676406860352,44.05445861816406,1244302.0,0.0013724389340168397,-2.411738451238663,4.997724687139187,50.2857138211673,66.13149470023913,0.07552259822395513,-0.48133025388010253,-3.651120581536503,-6.21897319971707,35.64554012039694,0.5831909179687429,1.3980604109924997,0.3184106826782198,-0.9862472567202474,1.623068622076687,-0.3339182870210138,0.9707396523774534,0.9458366516113301,32.30094400672815,-30.905827371788156,0.6523289696992326,2,0.251373291015625,-1.7629852294921875,-4.799605369567871,-6.676544189453125,-1.0926475524902344,4,-0.04781484573510897,7.588002945705296,43.960609436035156,-17.36421956645455,44.121490478515625,2.7241562009419154,44.590728759765625,-0.04781484573510897
8060,2012-02-27,43.578521728515625,43.8935775756836,43.1360969543457,43.5181884765625,1706309.0,-0.010050238192499616,1.1941810868748235,-1.8001365809241976,49.64740121936733,62.89888093547823,0.6375305592266045,0.03244343730970911,-3.069991093274524,-5.6171696850500155,35.4813976119165,0.8848457336425781,1.2866789658923068,-0.16825256347656392,-1.3859785813870715,1.0494734544339437,-0.7771155724318177,0.4406104454786899,1.330850322998046,27.615231128953145,-33.0170315890732,0.6088630089552548,2,0.5128040313720703,-1.3205642700195312,-4.291827201843262,-6.234123229980469,-1.0859451293945312,0,-0.024303982335899477,-2.411738451238663,44.02094268798828,7.588002945705296,43.960609436035156,-17.36421956645455,44.121490478515625,-0.024303982335899477
8061,2012-02-28,43.31038665771485,43.69247817993164,42.99532699584961,43.65225601196289,1598602.0,-0.0061529180010096995,2.3015798458995365,-5.666350531107621,48.08747205179475,59.62904350297841,0.8441644234212973,0.3930599063184772,-2.6541109204552953,-5.219990679994105,35.29989271147339,0.6971511840820312,1.0816864762864569,-0.48230571746825746,-1.5442293155910463,0.5796178806545313,-1.0132675165296519,0.048656081593136946,1.4925888879687434,18.217169678562463,-41.13019373667189,0.5309617990613933,2,0.7105541229247976,-1.0289669036865305,-4.023692131042488,-5.965988159179695,-1.072540283203132,1,-0.025228302880912046,1.1941810868748235,43.578521728515625,-2.411738451238663,44.02094268798828,7.588002945705296,43.960609436035156,-0.025228302880912046
8062,2012-02-29,42.914886474609375,43.46456146240234,42.70037841796875,43.33049774169922,1528040.0,-0.009131762924010411,1.2353072451154588,1.2157020274718784,42.38845428576765,56.81997016078837,1.1528242164238307,0.8651200935458832,-2.1309999886779565,-4.712705406643657,34.75088023878982,0.7641830444335866,0.966428251435218,-0.8982511520385756,-1.8675749776833115,0.07107267360616021,-1.3829130648609436,-0.4135892392162077,1.7434771870874997,12.26056981386313,-45.48119576949635,0.4846619128223681,2,0.9585800170898438,-0.5798397064208984,-3.4723386764526367,-5.570487976074219,-1.7629814147949219,2,-0.0382692970947246,2.3015798458995365,43.31038665771485,1.1941810868748235,43.578521728515625,-2.411738451238663,44.02094268798828,-0.0382692970947246
8063,2012-03-01,42.93499755859375,43.504783630371094,42.69367599487305,43.015438079833984,1600989.0,0.0004686272209126763,-1.8809489936250499,0.1935474988526847,41.07384016523676,53.76428194170003,1.0802786429565074,0.8695282422268988,-2.0245254884935378,-4.637333075654482,33.85533732245428,0.8111076354980469,0.726539078451161,-0.8654037475585952,-1.8750714717281127,0.14426397661092238,-1.370237609643354,-0.3605698854738364,1.527567578730313,13.74050278237525,-40.884751192730896,0.5048338620847603,3,0.9351177215576172,-0.31505775451660156,-3.3365955352783203,-5.590599060058594,-2.171886444091797,3,-0.028571448879588512,1.2353072451154588,42.914886474609375,2.3015798458995365,43.31038665771485,1.1941810868748235,43.578521728515625,-0.028571448879588512
8064,2012-03-02,42.41883850097656,42.78752517700195,42.29817962646485,42.754005432128906,1722421.0,-0.0120218722945723,1.433305512348688,4.16664295537535,41.63268371504959,50.83794751497499,1.392985711847956,1.391568286460597,-1.3642067859242388,-4.021300647486264,32.72914187525501,0.6368179321288991,0.47950711373068344,-1.3400020599365234,-2.501994396184898,-0.17800972368814882,-1.9209982280607107,-0.7590058918123361,1.831459939253378,7.562932782431936,-47.18532722524476,0.5809961681241876,3,1.0993518829345703,0.9485244750976562,-2.5791149139404297,-4.833118438720703,-2.245624542236321,4,-0.005372917102074437,-1.8809489936250499,42.93499755859375,1.2353072451154588,42.914886474609375,2.3015798458995365,43.31038665771485,-0.005372917102074437
8065,2012-03-05,42.52609252929688,42.61994171142578,41.89597702026367,42.37862014770508,2176223.0,0.002528452737286857,3.3199754162730613,-0.439996813184333,28.260927490112834,46.31287949920194,1.125622868060134,1.2318511840708837,-1.3820784320968826,-4.053373920966905,30.928320916800477,0.7239646911621094,0.3423714596731102,-1.1593461990356388,-2.438336326511255,0.11964392843997729,-1.7988412627734505,-0.5198511352978272,1.4509092770059482,35.07459517307903,-13.373379480972716,0.6394950637378084,3,0.7842922210693288,0.9317665100097585,-2.280815124511726,-4.534818649291999,-2.2054023742675852,0,0.009457784204464081,1.433305512348688,42.41883850097656,-1.8809489936250499,42.93499755859375,1.2353072451154588,42.914886474609375,0.009457784204464081
8066,2012-03-06,40.7228889465332,41.9630126953125,40.66926193237305,41.9630126953125,2607500.0,-0.04240228705521021,1.0864865529959304,-8.409193202100012,19.582909662078634,41.951984048972975,2.5954103121713175,2.95923031617653,0.5004732823621509,-2.1880299378139156,29.610075298926652,1.8568305969238352,0.08680550048998725,-2.8180923461914062,-4.660520907852792,-0.9756637845300205,-3.7393066270220956,-1.896878065360717,2.921148894003359,1.8912574076939117,-39.09523340312942,0.9212142808306919,3,1.8367195129394531,2.135019302368164,0.020111083984375,-2.483591079711914,0.07373809814452414,1,0.04345682976744092,3.3199754162730613,42.52609252929688,1.433305512348688,42.41883850097656,-1.8809489936250499,42.93499755859375,0.04345682976744092
8067,2012-03-07,41.15190505981445,41.29267501831055,40.65585708618164,40.65585708618164,3781986.0,0.010535011743506795,-1.5675659048263557,-0.3999987695752881,26.179831606085216,38.57102600185111,1.900743439316301,2.4721827064283346,0.1550493290914403,-2.5655874280749345,28.79624035066124,0.6368179321289062,-0.1517131710015036,-2.2717676162719727,-4.401986164199009,-0.1415490683449363,-3.3368768902354944,-1.206658342308451,1.9566731172526772,17.411750213234892,-19.626096285186076,1.0651092739635188,3,1.4010009765625,1.699300765991211,-0.3686847686767578,-2.912607192993164,-0.3150596618652344,2,0.02638860371394336,1.0864865529959304,40.7228889465332,3.3199754162730613,42.52609252929688,1.433305512348688,42.41883850097656,0.02638860371394336
8068,2012-03-08,41.78872299194336,41.94290161132813,41.29267501831055,41.42674255371094,1685275.0,0.015474810490627045,-1.0638330074282376,0.7297286905164724,25.930146020992154,35.864851801831655,1.0319668124812793,1.7765099954491745,-0.41390481863972894,-3.1349475648042784,27.516522310940346,0.790996551513679,-0.4296933115952939,-1.539761924743651,-3.7863634481760258,0.7068395986887239,-2.6630626864598383,-0.4164611630274635,0.8293109669466716,53.14457305244773,22.237439947631735,1.1233007617161863,3,0.4859943389892578,1.0624828338623047,-0.956904411315918,-3.5393714904785156,-0.8982505798339844,3,-0.015238990008181852,-1.5675659048263557,41.15190505981445,1.0864865529959304,40.7228889465332,3.3199754162730613,42.52609252929688,-0.015238990008181852
8069,2012-03-09,42.32499313354492,42.4992790222168,41.782020568847656,41.8691635131836,2535745.0,0.012832891344991548,-1.2765935549488137,1.2592658945526776,33.87982832084178,34.11289925755104,0.2568360979289608,1.1826126204057417,-0.8785703799760114,-3.6088404422975486,26.086901874603242,0.7172584533691406,-0.608549767767073,-0.9284141540527315,-3.2050915861229257,1.3482632780174626,-2.066752870087832,0.20992456198236908,-1.6691360473632812,84.98289869540643,54.393552604799076,1.1383387160350975,3,-0.15082550048828125,0.5262126922607422,-1.2149839401245117,-3.7974510192871094,-0.4759407043457031,4,-0.03690212102610102,-1.0638330074282376,41.78872299194336,-1.5675659048263557,41.15190505981445,1.0864865529959304,40.7228889465332,-0.03690212102610102
8070,2012-03-12,42.29147338867188,42.45906066894531,42.097076416015625,42.231143951416016,1572197.0,-0.0007919610232960395,-1.2040996457813136,0.13235084900372499,30.444718994385937,32.15259336228339,0.0989994474264364,1.2028335835232369,-0.7440497111124387,-3.490670245580951,25.481805429254788,0.3619842529296875,-0.7787481392673286,-0.9143400192260671,-3.23134342721486,1.4026633887627256,-2.0728417232204635,0.24416168476832922,-1.598747863769539,88.72718017059815,59.902896141690405,1.1585017039943963,3,-0.21115303039551492,0.559732437133782,-1.1697330474853587,-3.7639312744140696,-1.374187469482429,0,-0.05008715138543818,-1.2765935549488137,42.32499313354492,-1.0638330074282376,41.78872299194336,-1.5675659048263557,41.15190505981445,-0.05008715138543818
8071,2012-03-13,43.29697799682617,43.30368041992188,42.586421966552734,42.586421966552734,1446440.0,0.023775587076699578,-1.018865290871238,11.777932342711228,43.57368523393473,32.28428568985751,-1.0153858740885724,0.1273032715163538,-1.652291230321623,-4.4324326861449705,24.483264552449995,1.01220703125,-0.9014317278028798,0.13976402282715128,-2.123497516532389,2.4030255621866914,-0.9918667468526152,1.2713947925069178,-2.5681214019775425,99.74687045731852,67.99788368199617,1.131630769679769,3,-1.2166576385498047,-0.4457721710205078,-1.7797393798828125,-4.400751113891602,-3.1572799682617188,1,-0.06874123736799942,-1.2040996457813136,42.29147338867188,-1.2765935549488137,42.32499313354492,-1.0638330074282376,41.78872299194336,-0.06874123736799942
8072,2012-03-14,42.85455703735352,43.270164489746094,42.67356872558594,43.17631912231445,1533709.0,-0.010218287278735305,1.3421040808685885,-0.45283140421327406,41.741769111889546,32.358500017263374,-0.650868366836022,0.48532159103003636,-1.107747020193294,-3.911390859669517,23.391950751711434,0.6234092712402344,-1.0098695785077254,-0.23327713012694318,-2.440891360109454,1.9743370998555676,-1.3370842451181986,0.8705299848643122,-2.022707489501961,77.6667242062853,43.60490753304284,1.103807114991257,3,-0.8747882843017649,-0.003351211547858668,-1.1948719024658274,-3.9583301544189524,-2.553977966308601,2,-0.04802126389690675,-1.018865290871238,43.29697799682617,-1.2040996457813136,42.29147338867188,-1.2765935549488137,42.32499313354492,-0.04802126389690675
8073,2012-03-15,43.015438079833984,43.08246994018555,42.55290603637695,42.94169998168945,1403327.0,0.003754117498874887,4.096816830047362,-0.22916963057808634,42.603553948735254,32.466374487672894,-0.8930530224745254,0.26072771063525124,-1.1850045049129747,-3.9999448355184555,22.014488217835883,0.5295639038085938,-1.0944800194770323,-0.02346153259277628,-2.189485856875571,2.1425627916900183,-1.1064736947341771,1.0595506295486246,-2.0847152970996135,81.057373638109,44.84068153356081,1.0830121621413977,3,-1.0356693267822266,-0.1642322540283203,-0.9820413589477539,-4.119211196899414,-2.5874977111816477,3,-0.05064676263069623,1.3421040808685885,42.85455703735352,-1.018865290871238,43.29697799682617,-1.2040996457813136,42.29147338867188,-0.05064676263069623
8074,2012-03-16,42.99532699584961,43.16961669921875,42.914886474609375,43.109283447265625,1648428.0,-0.0004675317718966232,1.171400699130152,-1.545421624418003,45.42585523800176,34.37358868188278,-0.874533909067857,0.1585652029746143,-1.0598979494213552,-3.8978985108476607,20.47183800607295,0.254730224609375,-1.1194180063177015,0.03921394348144247,-1.9895872324315746,2.0680151193944596,-0.9751866444750661,1.053614531437951,-1.9696859076277349,74.44452172593411,35.6055957190118,1.014400587956507,3,-1.0155582427978516,-0.1441211700439453,-0.916682243347168,-4.099100112915039,-2.191997528076172,4,-0.04895542680588094,4.096816830047362,43.015438079833984,1.3421040808685885,42.85455703735352,-1.018865290871238,43.29697799682617,-0.04895542680588094
8075,2012-03-19,43.04225158691406,43.270164489746094,42.754005432128906,42.95510864257813,1359021.0,0.0010913881657181879,-1.109572809479264,-0.7647039132326227,47.82134873669836,37.5111930235072,-0.939321240885441,0.013055774409998833,-1.0101383022030461,-3.872807672323489,18.602578822899634,0.5161590576171875,-1.1413621560624279,0.1491500854492216,-1.7793869803938875,2.0776871512923307,-0.8151184474723294,1.1134186183707726,-1.9254889254241903,65.17877557656777,22.751019069433738,0.9642685329215531,3,-1.0624828338623047,-0.19104576110839844,-0.9636068344116211,-4.146024703979492,-1.809906005859375,0,-0.027721578535580327,1.171400699130152,42.99532699584961,4.096816830047362,43.015438079833984,1.3421040808685885,42.85455703735352,-0.027721578535580327
8076,2012-03-20,42.38532257080078,42.85455703735352,42.31158447265625,42.68027114868164,2039575.0,-0.01526242219895868,-1.4545305615672124,-3.384652425144734,45.87253506302603,39.6992711853895,-0.02433598716351071,0.5231098817221635,-0.24012276330557825,-3.1567991719003246,16.434666826239596,0.7306671142578125,-1.1470907379184538,-0.3975086212158203,-2.162619178627253,1.3676019361956122,-1.2800638999215366,0.48504665748989595,-1.1810831989736315,7.692430139363116,-36.95875929350849,0.8825552787057169,3,-0.08714485168457031,0.4658832550048828,-0.2429962158203125,-3.056730270385742,-0.6167068481445312,1,-0.03463549555766876,-1.109572809479264,43.04225158691406,1.171400699130152,42.99532699584961,4.096816830047362,43.015438079833984,-0.03463549555766876
8077,2012-03-21,41.976417541503906,42.34510040283203,41.64795303344727,42.34510040283203,2003922.0,-0.009647326114218813,2.7818268355268216,1.2499902999262795,42.95567518835436,41.590996648429744,0.5742100567425865,0.8043089983747578,0.28377093436141365,-2.7011889363842556,14.243744467924543,0.7373695373535085,-1.1153171834506708,-0.699160003662108,-2.3804752766804924,0.9821552693562765,-1.5398176401713002,0.14149763284708428,-0.6882005277529686,20.24794651654392,-27.14364628063049,0.840657636509193,3,0.49939918518067117,0.8747882843017578,0.39382266998291016,-2.3495254516601562,0.5898971557617188,2,-0.04375598539640524,-1.4545305615672124,42.38532257080078,-1.109572809479264,43.04225158691406,1.171400699130152,42.99532699584961,-0.04375598539640524
8078,2012-03-22,41.31278610229492,41.61443710327149,40.74300003051758,41.547401428222656,1834902.0,-0.015809625453454212,3.727250152613955,0.6363608145021108,42.044378836228525,42.49816892791716,1.299931816626959,1.3274607993307228,1.0198808226568161,-2.0188548616480517,13.045505658960693,1.2334175109863281,-0.8457438941698996,-1.2304002761840849,-2.902634527621373,0.44183397525320345,-2.066517401902729,-0.3942831504654407,1.9908943176269602,22.54645793615213,-28.648748632639553,0.8361171257186432,3,0.7105541229248047,1.5384197235107422,1.1496248245239258,-1.240121841430664,0.6904449462890625,3,-0.024501059520499635,2.7818268355268216,41.976417541503906,-1.4545305615672124,42.38532257080078,-1.109572809479264,43.04225158691406,-0.024501059520499635
8079,2012-03-23,41.91608810424805,41.94290161132813,41.31948852539063,41.359710693359375,3394419.0,0.014603275616882572,1.0439625036739169,-2.3714452953514464,45.90460180064441,44.21593368416811,0.7068607929875483,0.5885588072940422,0.5003713477388985,-2.6074625572002788,11.307047588115758,0.6301155090332102,-0.6177843987390688,-0.5218555450439482,-2.062239161296688,1.0185280712087916,-1.292047353170318,0.24833626308242174,1.3363787078857499,46.419142586730786,-6.5336834909469985,0.7701918081263693,3,0.10725212097167969,0.9351177215576172,0.8362436294555664,-1.310506820678711,0.12736129760742188,4,-0.03550302050836873,3.727250152613955,41.31278610229492,2.7818268355268216,41.976417541503906,-1.4545305615672124,42.38532257080078,-0.03550302050836873
8080,2012-03-26,42.51939010620117,42.54620361328125,42.231143951416016,42.39872741699219,2254244.0,0.014393089365893896,2.615355993784062,0.21687201321897004,64.37767821052498,46.5274884593448,0.1556577853833332,-0.10346371064472493,-0.029200947615294126,-3.1588044362741385,10.26536536319433,0.6301155090332031,-0.4067074859133868,0.1344030380248995,-1.3107587766746889,1.5795648527244879,-0.5881778693248947,0.8569839453746937,0.6828873703002998,84.12702427321247,23.694291554189576,0.7225809073497937,3,-0.5128078460693359,0.3318157196044922,0.42566394805908203,-1.8032035827636648,-0.8446235656738281,0,-0.040359483852931755,1.0439625036739169,41.91608810424805,3.727250152613955,41.31278610229492,2.7818268355268216,41.976417541503906,-0.040359483852931755
8081,2012-03-27,42.21773910522461,42.66686248779297,42.097076416015625,42.646751403808594,2555287.0,-0.007094433862365523,1.4285772354418855,-3.5554677373462744,58.7075517681128,48.41257542114738,0.3219788029565933,0.11819147854276935,0.3377116693521742,-2.791649252989771,9.401543113127977,0.5697860717773438,-0.2882531823626664,-0.11261558532714844,-1.4915742872588638,1.2663431166045669,-0.8020949362930025,0.5768637656387057,0.9353528223571814,76.65511997128858,10.335190042785072,0.6894793509658571,3,-0.21115684509277344,0.4792900085449219,0.8580293655395508,-1.3708381652832031,-1.1395721435546875,1,-0.023340745976801358,2.615355993784062,42.51939010620117,1.0439625036739169,41.91608810424805,3.727250152613955,41.31278610229492,-0.023340745976801358
8082,2012-03-28,41.27256393432617,42.5059814453125,41.158607482910156,42.32499313354492,3581340.0,-0.022388104880336157,-1.1047092964359988,2.453144589776193,45.985402326133375,48.788336351969384,1.1389184414077889,0.9844949549588193,1.3378626517852723,-1.794898894844465,9.185925863067798,1.3473739624023438,-0.16542218568118017,-0.9756746292114258,-2.402827587769437,0.4514783293465854,-1.6892511084904314,-0.2620981499324202,1.832326155314334,27.52607920623244,-38.78906552042778,0.7135764792790056,3,0.7340183258056641,1.4177608489990234,1.8032045364379883,-0.4256629943847656,-1.0323143005371094,2,0.012018923494053091,1.4285772354418855,42.21773910522461,2.615355993784062,42.51939010620117,1.0439625036739169,41.91608810424805,0.012018923494053091
8083,2012-03-29,41.70828247070313,41.76861572265625,40.89717864990234,41.01113510131836,3056081.0,0.010557098828904543,1.1311379061035227,-0.6624173577683765,45.12710983150288,48.75514241791396,0.5568379552391107,0.47659726705361294,0.9557528632016101,-2.19867606807626,8.996252431808339,0.8714370727539134,-0.2012050399795413,-0.47862033843993146,-1.8868151226176053,0.9295744457377424,-1.182717730528772,0.22547705364890902,1.349369817754912,45.833261480626255,-17.37199718746826,0.7040973920888375,3,0.29829978942870383,0.844623565673821,1.3942985534667898,-0.8613815307617259,-2.151775360107429,3,0.020572226323757103,-1.1047092964359988,41.27256393432617,1.4285772354418855,42.21773910522461,2.615355993784062,42.51939010620117,0.020572226323757103
8084,2012-03-30,42.19092559814453,42.231143951416016,41.76190948486328,41.91608810424805,3011327.0,0.011571877307113176,1.6415341500864356,0.39423155844226504,49.258179779530906,48.91479031156202,-0.05800941160089934,-0.025292768034461233,0.5280295925702205,-2.6437852181589534,9.126365791229087,0.5228614807128835,-0.1807029016413395,0.015418434143064985,-1.3885559558243585,1.4193928241104885,-0.6865687608406503,0.7174056291267803,0.8204336451547007,73.10610633051107,12.586845416103188,0.7019871949837129,3,-0.3921470642089844,0.3619804382324219,0.9116554260253906,-1.344024658203125,-2.828815460205078,4,-0.004448694758400928,1.1311379061035227,41.70828247070313,-1.1047092964359988,41.27256393432617,1.4285772354418855,42.21773910522461,-0.004448694758400928
8085,2012-04-02,42.92829513549805,43.14280319213867,41.8691635131836,42.103782653808594,2238431.0,0.01747696991473302,1.0320871563122784,3.0,47.16788393036102,49.058717963488135,-0.9088152390161781,-0.7704886884421285,-0.11187181547553848,-3.3303892528082883,9.425320803605969,1.273639678955071,-0.16358329003582384,0.732677841186522,-0.7035911338683647,2.1689468162414087,0.014543353659078662,1.4508123287139654,-2.1852951049804688,90.44773279744243,33.44921007651507,0.718134487527445,4,-0.9853935241699219,-0.6535778045654297,0.3368415832519531,-2.0813941955566406,-3.85443115234375,0,-0.020612179702214295,1.6415341500864356,42.19092559814453,1.1311379061035227,41.70828247070313,-1.1047092964359988,41.27256393432617,-0.020612179702214295
8086,2012-04-03,42.492576599121094,43.015438079833984,42.21773910522461,42.92159271240234,1899645.0,-0.010149914759057133,1.5869632452092586,-0.5203270087581632,47.21650379664993,49.53214336440986,-0.5099046912561107,-0.20595098707177328,0.4055112407345405,-2.8482782887092384,8.863323714477128,0.797698974609375,-0.18578599247575767,0.20847492218017294,-1.053210836037728,1.4701606803980738,-0.42236795692878104,0.8393178012891269,-1.7015805053710906,71.04473251035806,15.972366146412554,0.6308428791089518,4,-0.5496749877929688,-0.3184089660644531,0.6820650100708008,-1.6456756591796875,-3.0031051635742116,1,-0.0192459512707136,1.0320871563122784,42.92829513549805,1.6415341500864356,42.19092559814453,1.1311379061035227,41.70828247070313,-0.0192459512707136
8087,2012-04-04,42.23784637451172,42.31158447265625,41.92949295043945,41.94960403442383,1736145.0,-0.005994699427444128,-1.3265315603042798,-0.6718683311993282,44.105680830428696,49.761176919321,-0.2393624637591074,0.14156470927014198,0.7287441742090053,-2.5214075330254886,8.359906747172163,0.5630836486816406,-0.2441846003194641,-0.10055236816405966,-1.2451137845612053,1.044009048233086,-0.6728330763626289,0.4717283400345096,-1.3998141387939427,59.701330271099565,7.588895211205312,0.5722807081985717,4,-0.21785545349121094,-0.15752601623535156,0.9133338928222656,-1.3909454345703125,-2.822113037109382,2,-0.027455931407089906,1.5869632452092586,42.492576599121094,1.0320871563122784,42.92829513549805,1.6415341500864356,42.19092559814453,-0.027455931407089906
8088,2012-04-05,41.15190505981445,42.02334213256836,41.084869384765625,42.02334213256836,5471438.0,-0.02571014878619793,1.1538508680540356,-3.023279204880825,37.97026883315774,48.87958436737804,0.9178831661637901,1.24097655592157,1.8635537972088088,-1.3693360724478936,8.866150396971577,1.1529769897460938,-0.2704102336995504,-1.1546527862548857,-2.3950216571232446,0.08571608461347324,-1.7748372216890616,-0.5344683508207098,-0.26777740496825686,3.257426201399509,-44.12869206843,0.6201844354341789,4,0.8680858612060547,0.9284152984619141,1.9523515701293945,-0.3050041198730469,-2.044525146484375,3,-0.022153419743273006,-1.3265315603042798,42.23784637451172,1.5869632452092586,42.492576599121094,1.0320871563122784,42.92829513549805,-0.022153419743273006
8089,2012-04-09,40.76311111450195,40.9508056640625,40.42794036865234,40.468162536621094,2118789.0,-0.009447775133311187,-1.7856961395022035,-0.33846227926563416,35.76215439212906,45.7000817208896,1.2582458825645375,1.5881857418327598,2.2529725752977257,-0.9419035852696993,9.655005922955318,0.7239646911621165,-0.25280356428268647,-1.4653526306152358,-2.8846081898457996,-0.046097071384672006,-2.1749804102305177,-0.7557248509999539,2.3796920776367188,12.345770952036595,-31.435187319714075,0.7096277796152805,4,1.0222606658935547,1.1026992797851562,2.4819164276123047,0.19774818420410156,-2.386394500732422,0,-0.029600390424493028,1.1538508680540356,41.15190505981445,-1.3265315603042798,42.23784637451172,1.5869632452092586,42.492576599121094,-0.029600390424493028
8090,2012-04-10,40.17321395874024,40.78321838378906,40.02574157714844,40.58211898803711,3766173.0,-0.01447134773655312,-1.1523819847162755,-1.3863604030057055,36.06419174662442,43.18415282961311,1.6543071298067957,2.1199419696723893,2.8202290902362037,-0.313087781260883,10.592609686195619,0.757476806640625,-0.19041622850384243,-1.9493368148803611,-3.6391571382488905,-0.25951649151183176,-2.7942469765646294,-1.104426653196093,2.9152919769287067,4.932687363394055,-41.6198713813168,0.844910161684265,4,1.4110584259033132,1.4914970397949148,3.2695627212524343,0.7876453399658132,-2.0311164855957102,1,-0.020190165059580045,-1.7856961395022035,40.76311111450195,1.1538508680540356,41.15190505981445,-1.3265315603042798,42.23784637451172,-0.020190165059580045
8091,2012-04-11,40.3206901550293,40.74300003051758,40.22013854980469,40.68937301635742,2014513.0,0.0036710081608237743,1.1971882914943413,0.90163445033213,39.213994504104505,42.431774182721014,1.3515671979432327,1.8319838412861884,2.661083739610568,-0.42488804233811805,10.752473079355312,0.5697860717773366,-0.20126780620438467,-1.6530462265014663,-3.4293877278902443,0.12329527488731173,-2.5412169771958517,-0.7648754758070808,2.645305206298829,12.903274256533493,-35.449174127413755,0.8881707506943876,4,1.2635822296142578,1.3440208435058594,3.063431739807129,0.6401691436767578,-3.3986015319824148,2,-0.03092273884898966,-1.1523819847162755,40.17321395874024,-1.7856961395022035,40.76311111450195,1.1538508680540356,41.15190505981445,-0.03092273884898966
8092,2012-04-12,40.79662704467773,40.890472412109375,40.381019592285156,40.381019592285156,2999691.0,0.011803788273923255,-1.451605797207868,-1.1272763016306404,46.55326658664666,42.59023604440366,0.8951539075088775,1.2584904259128606,2.1750938120921077,-0.8493892982621745,10.855987161837094,0.5697822570800781,-0.40475908497384694,-1.0742128372192425,-2.873983930022952,0.7255582555844668,-1.9740983836210972,-0.17432729081738785,2.0517581652832106,38.59057134509254,-12.488063989390426,0.8998855464018535,4,0.7876453399658274,0.868083953857429,1.9121313095092844,0.6100044250488352,-3.881244659423821,3,-0.03204077650094295,1.1971882914943413,40.3206901550293,-1.1523819847162755,40.17321395874024,-1.7856961395022035,40.76311111450195,-0.03204077650094295
8093,2012-04-13,40.83684539794922,41.43344497680664,40.73629760742188,41.353004455566406,4008291.0,0.000985825451389477,1.0593975727115779,-1.241938888837918,42.20715224199619,41.806788540233136,0.8027392192254652,1.103253212236993,2.1030400523514032,-0.8184710564241229,10.88475694710789,0.6971473693847585,-0.5532729617050052,-0.9250648498535128,-2.6966423324659203,0.8465126327588948,-1.81085359115972,-0.039276108547305455,1.8986340666992163,57.61894309537939,5.705087176765119,0.8857887413062046,4,0.7474269866943359,0.8278656005859375,1.8652105331420898,0.6502265930175781,-2.5070533752441406,4,-0.034799751222170716,-1.451605797207868,40.79662704467773,1.1971882914943413,40.3206901550293,-1.1523819847162755,40.17321395874024,-0.034799751222170716
8094,2012-04-16,40.890472412109375,41.28597259521485,40.7228889465332,41.091575622558594,2533209.0,0.0013132016843506733,-1.1000000000000265,0.38961480474177435,37.22396853407339,40.70190905175673,0.6093200273990647,0.9316148707501952,2.015599509556395,-0.7965023621975149,10.830639596944442,0.5630836486816477,-0.5371929038291512,-0.7661951065063448,-2.4783423318810804,0.9459521188683908,-1.6222687191937126,0.089878506181023,1.7366175370390593,61.428482389891094,13.02801253249006,0.8560736126873674,4,0.6301174163818359,0.7742385864257812,1.6724891662597656,0.6736888885498047,-2.822113037109375,0,-0.0436065516878511,1.0593975727115779,40.83684539794922,-1.451605797207868,40.79662704467773,1.1971882914943413,40.3206901550293,-0.0436065516878511
8095,2012-04-17,41.84905242919922,42.103782653808594,41.158607482910156,41.56081008911133,3848072.0,0.023442625153089924,1.3697426750130313,-1.4333055123487235,47.37844284675028,40.71990227954565,-0.5793778528308451,-0.12747576364999702,1.0096601295385028,-1.6533439328814268,10.662647338556946,1.2133102416992188,-0.523772221703446,0.2520448684692411,-1.335429862930276,1.8395195998687583,-0.5416924972305139,1.0457822341689962,0.673983585069216,86.47673283568186,39.92975583435674,0.793737365699757,4,-0.680389404296875,-0.1843414306640625,0.6636343002319336,-0.28489112854003906,-3.1170578002929688,1,-0.08297286590429331,-1.1000000000000265,40.890472412109375,1.0593975727115779,40.83684539794922,-1.451605797207868,40.79662704467773,-0.08297286590429331
8096,2012-04-18,40.91728591918945,42.29817962646485,40.7094841003418,41.9630126953125,3878803.0,-0.022264936860545204,-1.1743139143623214,-3.6279429864612696,47.468959189840824,41.09359987503589,0.11782495798018289,0.7258866052404755,1.8945814572416921,-0.6307533318802285,11.205223173283576,1.588695526123054,-0.6054710453734273,-0.6063198089599595,-2.175978537058363,0.9633389191384438,-1.3911491730091612,0.17850955508924216,1.505858317594182,27.971912482191502,-20.114373387798327,0.7848293640492018,4,0.2446746826171875,0.7474250793457031,1.5484771728515625,0.6468753814697266,-1.8702354431152344,2,-0.06782435305034273,1.3697426750130313,41.84905242919922,-1.1000000000000265,40.890472412109375,1.0593975727115779,40.83684539794922,-0.06782435305034273
8097,2012-04-19,40.13969802856445,40.991024017333984,39.83804702758789,40.94409942626953,2685222.0,-0.019003897085469346,1.5671611366155493,0.7692271213397974,39.34427079149285,41.24626675929535,0.6330651095378599,1.4322489182374767,2.6189965222214227,0.24979300314680586,11.774250955978209,1.1529769897460938,-0.7593372992061305,-1.2920717239379869,-2.9619075517965214,0.3777641039205477,-2.126989637867254,-0.4571538100087196,2.1875501018337715,12.261574888860254,-34.61804881379836,0.8349179139292688,4,0.9284152984619141,1.414407730102539,2.3260650634765625,1.4244632720947266,-1.4077033996582031,3,-0.08016027931320846,-1.1743139143623214,40.91728591918945,1.3697426750130313,41.84905242919922,-1.1000000000000265,40.890472412109375,-0.08016027931320846
8098,2012-04-20,40.30057907104492,40.58882141113281,40.05925750732422,40.29387664794922,2681493.0,0.004008028220989113,-1.2253356309862542,-0.008332187282151477,36.57142919082739,41.33618618137294,0.37853040615642186,1.2560458434511048,2.399448720142935,0.19534961788316707,11.489261220384961,0.5295639038085938,-0.8957608399034882,-1.080580329895021,-2.825279226076127,0.6641185662860849,-1.9529297779855739,-0.20823088180446803,1.997600555419929,18.801102171003915,-23.73819451715666,0.8723494480905546,4,0.7675342559814453,1.2535266876220703,2.114908218383789,1.2635822296142578,-1.0524253845214844,4,-0.08399871078336951,1.5671611366155493,40.13969802856445,-1.1743139143623214,40.91728591918945,1.3697426750130313,41.84905242919922,-0.08399871078336951
8099,2012-04-23,40.42794036865234,40.468162536621094,39.57661437988281,39.717384338378906,2765629.0,0.003160284555288717,1.2542294411543433,106.01479795105188,30.552629751892383,40.72379040418049,0.22196751131377823,1.0661415277879982,2.209368972220112,0.15751634251525815,11.731679429436042,0.8915481567382812,-1.000358932443362,-0.8788116455078168,-2.6541174755781682,0.8964941845625347,-1.7664645605429925,0.008841269527358975,1.7226313018798933,31.28074882050644,-4.983710176110861,0.8876529150351743,4,0.5094566345214915,0.9954490661621165,1.9875469207763743,1.136220932006843,-1.796497344970696,0,-0.0518984723637852,-1.2253356309862542,40.30057907104492,1.5671611366155493,40.13969802856445,-1.1743139143623214,40.91728591918945,-0.0518984723637852
8100,2012-04-24,40.80332946777344,40.99772644042969,40.4815673828125,40.562007904052734,2401931.0,0.009285387672437029,-1.5666619244084032,0.33962355315996645,36.736828359237094,40.44854972141745,-0.06106124918090927,0.5856228329893156,1.7931313441094687,-0.13584932170036268,12.460669816138386,0.5697860717773509,-0.9566090224027235,-0.4176195144653292,-2.110099859747578,1.2748608308169196,-1.2638596871064536,0.4286206581757952,1.141325619506837,45.0738812685543,12.663247217243935,0.8462401726411235,4,0.13406753540039062,0.6200599670410156,1.6121578216552734,0.7608318328857422,-2.8891448974609375,1,-0.06702811090289884,1.2542294411543433,40.42794036865234,-1.2253356309862542,40.30057907104492,1.5671611366155493,40.13969802856445,-0.06702811090289884
8101,2012-04-25,41.23234558105469,41.56081008911133,41.03794860839844,41.42004013061523,2031520.0,0.010514242805114371,1.2285723576707017,-0.7777777777777484,42.315590617292564,39.977696835933656,-0.3879573559411824,0.08326753170999268,1.2943459806178623,-0.5006001593823228,12.877250476021112,0.7574806213378906,-0.8443937313672336,0.060666275024416905,-1.5657159212272234,1.6870484712760572,-0.7525248231014032,0.873857373150237,0.5228662496337932,83.44596218362187,52.236598644534574,0.8131910981258209,4,-0.2949485778808594,0.1273632049560547,1.1831417083740234,0.3318157196044922,-4.578392028808594,2,-0.060640521826080374,-1.5666619244084032,40.80332946777344,1.2542294411543433,40.42794036865234,-1.2253356309862542,40.30057907104492,-0.060640521826080374
8102,2012-04-26,41.76861572265625,41.92949295043945,40.810035705566406,41.16530990600586,1815956.0,0.013006054689451485,1.420290392950074,-3.214295876267829,55.145428609075765,41.41528309894251,-0.8625585932589033,-0.4363037115737143,0.6939640156301436,-0.9665865120390151,12.303389091279197,1.1194572448730469,-0.6698989236640003,0.5721338272094698,-1.0757143701796394,2.219982024598579,-0.2517902714850848,1.3960579259040244,-2.1920013427734375,93.16253589129579,56.004276068364405,0.8239240986945563,4,-0.8312187194824219,-0.4089069366455078,0.8060760498046875,-0.2044544219970703,-5.845329284667969,3,-0.06515813846102136,1.2285723576707017,41.23234558105469,-1.5666619244084032,40.80332946777344,1.2542294411543433,40.42794036865234,-0.06515813846102136
8103,2012-04-27,42.566314697265625,42.686973571777344,41.81553649902344,41.84905242919922,2715207.0,0.019098046722594297,-1.222220060506425,1.1888867109697572,64.08377225416514,44.39970573450825,-1.5523827635186365,-1.229460208744534,-0.15190351978318972,-1.7006373084133557,11.621962059851104,0.9183578491210938,-0.5077740936360797,1.3269311904907255,-0.4187919200552699,3.072654301036721,0.4540696352177278,2.199792745763723,-2.942642745971682,96.1207414620745,53.51784223961024,0.8728615552729962,4,-1.4345207214355469,-1.2066059112548828,0.09719657897949219,-0.8714389801025391,-6.059837341308594,4,-0.09007874173813979,1.420290392950074,41.76861572265625,1.2285723576707017,41.23234558105469,-1.5666619244084032,40.80332946777344,-0.09007874173813979
8104,2012-04-30,42.003231048583984,42.5059814453125,41.68817138671875,42.425540924072266,1746588.0,-0.013228386170762718,1.8046049188906332,-0.5887802750683416,64.3533157006594,46.28580271827593,-0.9106157959098198,-0.7179698340193212,0.3342973297338858,-1.0939800825396304,11.408373817695479,0.878143310546875,-0.4552300426075746,0.7732322692871065,-0.9528602361367078,2.499324774710921,-0.08981398342479707,1.6362785219990101,-2.2570270324707025,68.9969799389069,20.7355784253392,0.8630462527119069,4,-0.8714370727539062,-0.6435222625732422,0.43404197692871094,-0.30835533142089844,-4.638721466064453,0,-0.0655920340717081,-1.222220060506425,42.566314697265625,1.420290392950074,41.76861572265625,1.2285723576707017,41.23234558105469,-0.0655920340717081
8105,2012-05-01,42.04344940185547,42.39872741699219,41.47366714477539,41.92279052734375,1938134.0,0.0009575061791071704,1.225802898603934,-0.2857117048759778,63.743295133421746,48.09406226756269,-1.0285187747607125,-0.8726170573857246,0.22731571374009718,-1.0906978752193055,12.071442207527369,0.9250602722167969,-0.36312172254579167,0.8576929092407255,-0.7244755996714574,2.4398614181529084,0.06660865478463052,1.6487771636968205,-2.179614603515624,65.71414634939475,12.443981708089765,0.7910842544560931,5,-0.9116554260253906,-0.6837406158447266,0.39382362365722656,-0.03686714172363281,-4.216407775878906,1,-0.08115429220760484,1.8046049188906332,42.003231048583984,-1.222220060506425,42.566314697265625,1.420290392950074,41.76861572265625,-0.08115429220760484
8106,2012-05-02,41.674766540527344,42.02334213256836,41.50718307495117,41.92279052734375,2519633.0,-0.008769091655734917,1.2984983352585446,-2.0555801454315525,57.127314452163546,50.06995600763722,-0.6046757470051602,-0.5990579002593819,0.5142822146406303,-0.6870668030445799,12.770343637069123,0.5362663269042969,-0.2421386155120473,0.5299005508422852,-0.9489598231165601,2.0087609248011304,-0.20952963613713393,1.2693307378217042,-1.698006191250002,46.07136179241832,-8.681592177647964,0.7394301869794218,5,-0.5429725646972656,-0.31505775451660156,0.7541275024414062,0.5295658111572266,-3.6801414489746094,2,-0.0902364255971968,1.225802898603934,42.04344940185547,1.8046049188906332,42.003231048583984,-1.222220060506425,42.566314697265625,-0.0902364255971968
8107,2012-05-03,41.07816696166992,41.76190948486328,40.81673812866211,41.64795303344727,1758373.0,-0.014315606981919138,1.3697444431692107,2.2973022855209613,51.7964127969813,51.76162085276543,0.15538564368704755,-0.09886191896573138,1.0356753461950348,-0.03198206614184329,13.31678782101185,0.9451713562011719,-0.28477684138260884,-0.008715057373045454,-1.3951897879952284,1.3777596732491375,-0.7019524226841369,0.684522307938046,-0.99299808349258,13.978391542636622,-38.74265463611748,0.693237365311093,5,0.05362701416015625,0.2815418243408203,1.2736387252807617,1.1261653900146484,-3.7538795471191406,3,-0.10770230846843931,1.2984983352585446,41.674766540527344,1.225802898603934,42.04344940185547,1.8046049188906332,42.003231048583984,-0.10770230846843931
8108,2012-05-04,40.24024963378906,40.9508056640625,39.90507888793945,40.9508056640625,1746140.0,-0.02039811875400188,1.9434041273863465,1.2470575633008696,45.665789918000605,53.4408608712219,1.0994658627324085,0.7033138375249592,1.792285430542691,0.8444077993249408,13.395900385504639,1.1730880737304688,-0.28238251181615937,-0.8010496139526353,-2.2375648028547133,0.6354655749494427,-1.5193072084036743,-0.08279201950159631,2.4467239379882812,12.886709073335572,-37.13288863456328,0.7182575944510394,5,1.055776596069336,1.1194591522216797,2.108203887939453,1.9640827178955078,-2.5070571899414062,4,-0.10727973198694818,1.3697444431692107,41.07816696166992,1.2984983352585446,41.674766540527344,1.225802898603934,42.04344940185547,-0.10727973198694818
8109,2012-05-07,39.5565071105957,40.22684097290039,39.51628494262695,40.11958694458008,2868414.0,-0.016991507990527732,-1.208327405510504,0.7924495887645757,34.13730283707673,53.15202470209298,1.8401024779312607,1.3618484198524996,2.383154164501015,1.5777010678450978,13.054415200680197,0.7239646911621094,-0.15952024808342458,-1.424461936950685,-3.0043626573284428,0.15543878342707274,-2.2144122971395674,-0.6345115767618026,3.0748285675048805,1.3954196250736155,-42.194480750456314,0.7899503601888791,5,1.5451221466064453,1.7730369567871094,2.7232370376586914,2.7014503479003906,-2.4936485290527344,0,-0.07710563893093791,1.9434041273863465,40.24024963378906,1.3697444431692107,41.07816696166992,1.2984983352585446,41.674766540527344,-0.07710563893093791
8110,2012-05-08,39.36211013793945,39.43584442138672,38.79232406616211,39.24144744873047,4402421.0,-0.00491441198568765,3.8000398355361438,-0.2142905533575416,38.01654544471173,52.67435301625066,2.021103882777446,1.5730130713365327,2.494766313755406,1.8242324098287526,12.578122274432523,0.7641830444335938,-0.02598123894719606,-1.578303718566893,-3.282277481337715,0.1256700442039289,-2.4302905999523006,-0.7263168371814857,3.1446235107421856,17.63487730698755,-26.776809493360783,0.8519868813854092,5,1.3775386810302734,1.6054534912109375,2.813732147216797,2.8958473205566406,-2.4936485290527344,1,-0.050749325897915254,-1.208327405510504,39.5565071105957,1.9434041273863465,40.24024963378906,1.3697444431692107,41.07816696166992,-0.050749325897915254
8111,2012-05-09,39.0738639831543,39.61013412475586,38.70518112182617,38.866058349609375,4250856.0,-0.007322934511768686,-2.41775379805649,1.7222029022161802,41.117315451945466,51.11567377656952,2.2025970628693443,1.8583387554436825,2.703815473168376,2.1680685442494863,12.003016379049763,0.9049530029296875,0.13567822649087447,-1.804208564758298,-3.685639904730934,0.07722277521433796,-2.744924234744616,-0.86349289477198,3.2100050905761677,12.061355067933103,-34.91275163809057,0.9407156699863178,5,1.622213363647461,1.7864456176757812,3.034945487976074,3.184093475341797,-1.9976005554199219,2,-0.03190936933483901,3.8000398355361438,39.36211013793945,-1.208327405510504,39.5565071105957,1.9434041273863465,40.24024963378906,-0.03190936933483901
8112,2012-05-10,39.48947143554688,40.15980911254883,39.42243957519531,39.4626579284668,2477714.0,0.010636456444946596,-12.750453494575849,0.129031665901824,43.51552812457882,48.830313317726585,1.5977103584803842,1.4121848171791882,2.2249576535267934,1.8018272914713336,11.360105708492618,1.0859451293945312,0.2336209883178526,-1.3232433319091754,-3.3047430485427682,0.6582563847244174,-2.313993190225972,-0.332493473592379,2.5081026020312365,34.92526461879806,-14.967599859030997,0.9907498583167961,5,1.1161098480224538,1.2066059112548757,2.5690631866455007,2.7684860229492116,-2.171886444091804,3,-0.037854301150471836,-2.41775379805649,39.0738639831543,3.8000398355361438,39.36211013793945,-1.208327405510504,39.5565071105957,-0.037854301150471836
8113,2012-05-11,39.41573333740234,39.88497161865234,39.19452667236328,39.221336364746094,2135945.0,-0.0018672850120290407,-4.567737172388278,7.249964433060838,41.8378395670866,46.32859374732961,1.3159233506463082,1.4482504669291814,2.232636116185475,1.923077342091652,11.408855943901573,0.6904449462890554,0.25453389987170283,-1.3259258270263743,-3.4033795928046757,0.7515279387519271,-2.364652709915525,-0.2871989441372236,2.3184492669156285,46.69586406413687,-5.321989068586191,1.038726882889149,5,1.136220932006843,1.2803440093994212,2.634422302246101,2.8656864166259837,-1.789794921874993,4,-0.05306119525795916,-12.750453494575849,39.48947143554688,-2.41775379805649,39.0738639831543,3.8000398355361438,39.36211013793945,-0.05306119525795916
8114,2012-05-14,39.10737991333008,39.429141998291016,38.517486572265625,38.845951080322266,1790148.0,-0.007823105089349136,1.0148127539750789,1.3448194662480868,36.17486141681062,43.26543444548393,1.3078344321033555,1.7035095851706998,2.486624699436888,2.2880142739608758,11.629325671417803,0.9116554260253906,0.11769243039150723,-1.5451246261596694,-3.7451183846398877,0.6548691323205489,-2.6451215053997785,-0.44512774691956025,2.384482572388542,35.91823935892224,-16.276636693071076,1.0999968792401076,5,1.163034439086914,1.4948501586914062,2.9427757263183594,3.2276668548583984,-1.4948463439941406,0,-0.035138827314125876,-4.567737172388278,39.41573333740234,-12.750453494575849,39.48947143554688,-2.41775379805649,39.0738639831543,-0.035138827314125876
8115,2012-05-15,38.37671661376953,39.067161560058594,38.2895736694336,39.067161560058594,2574830.0,-0.01868351449725969,1.2524254679661224,-2.64104360007004,27.812495183626865,40.00823230453541,1.6356830472015886,2.277462773068052,3.1498542546469253,3.0423666626947536,12.849012515724182,0.8178062438964773,-0.19319279719831428,-2.1021711349487333,-4.447805269032564,0.2434629991350974,-3.274988201990652,-0.9293540679068144,2.8177082806037888,4.659463847545179,-41.782017650016364,1.172817067041917,5,1.6490249633789062,2.1115570068359375,3.4488744735717773,4.243223190307617,-1.8970527648925781,1,-0.03423581140224885,1.0148127539750789,39.10737991333008,-4.567737172388278,39.41573333740234,-12.750453494575849,39.48947143554688,-0.03423581140224885
8116,2012-05-16,38.14209747314453,38.64484786987305,38.04154586791992,38.58451843261719,1764042.0,-0.006113580350978198,1.1428648853720667,0.6407765917478839,20.43712271702212,36.5238667400955,1.4712080205146165,2.4174557678058335,3.371054553106731,3.3040464796740068,13.757718734247018,0.603302001953125,-0.4992423609715786,-2.198030853271483,-4.753430085557241,0.3573683790142752,-3.4757304694143585,-0.9203312371286074,2.70374527423602,4.746889012948189,-34.30646455314957,1.277699616142879,5,1.3540782928466797,2.2221622467041016,3.482394218444824,4.394050598144531,-2.2322158813476562,2,-0.03339186748066403,1.2524254679661224,38.37671661376953,1.0148127539750789,39.10737991333008,-4.567737172388278,39.41573333740234,-0.03339186748066403
8117,2012-05-17,36.92208862304688,38.17561340332031,36.92208862304688,38.13539505004883,2481742.0,-0.031985887796460166,-1.0662954590471765,2.74242528755452,6.952933345126084,32.22243823199833,2.279380401268,3.566927990913946,4.549360696543133,4.543119052331079,14.204198085599737,1.2535247802734304,-0.8637431909580826,-3.2571592330932546,-6.235784223815209,-0.2785342423713004,-4.746471728454232,-1.7678467377322775,3.5311525612091827,0.0,-30.519653650760674,1.4893124953609786,5,1.6523761749267507,2.8824424743652273,4.702403068542473,5.61405944824218,-1.850128173828132,3,0.004175679395104881,1.1428648853720667,38.14209747314453,1.2524254679661224,38.37671661376953,1.0148127539750789,39.10737991333008,0.004175679395104881
8118,2012-05-18,36.915382385253906,37.5320930480957,36.78131484985352,37.22373962402344,1977218.0,-0.00018163213520894228,-1.6046425451947142,0.25414621723506015,7.597729557401138,29.273596756478824,1.972259994178991,3.485735875826144,4.492896794883336,4.556734712006538,14.703768811901554,0.7507781982421804,-1.183629811271686,-3.0946056365966825,-6.409900374186691,0.22068910099332584,-4.752253005391687,-1.4369582678016783,2.972874389208691,5.063303904845073,-19.738707027232763,1.6576473687950042,5,1.5551795959472656,2.8187618255615234,4.709109306335449,5.620765686035156,-2.151775360107422,4,0.010895257754714116,-1.0662954590471765,36.92208862304688,1.1428648853720667,38.14209747314453,1.2524254679661224,38.37671661376953,0.010895257754714116
8119,2012-05-21,38.32979202270508,38.38341903686523,37.09637451171875,37.09637451171875,2809936.0,0.03831491226855532,-1.0869567906770923,-3.9999628869040253,24.818194187283964,27.8071132834313,0.40849948485407594,2.0090855688833074,3.0131619155976637,3.1556027261906365,14.463373511974154,1.468036651611321,-1.414572001879499,-1.5752885818481417,-4.96680630741475,1.8162291437184663,-3.271047444631442,0.12047028093515877,0.9992152053278858,67.74195163387121,46.12746756965538,1.6957588627833036,5,0.14076995849609375,1.4043521881103516,3.2946996688842773,4.206356048583984,-3.5795936584472727,0,-0.01836309486784582,-1.6046425451947142,36.915382385253906,-1.0662954590471765,36.92208862304688,1.1428648853720667,38.14209747314453,-0.01836309486784582
8120,2012-05-22,38.068359375,38.510780334472656,37.82704162597656,38.39682388305664,2257526.0,-0.006820612215955091,1.4578233951087067,-0.26630439825195695,25.184502329312423,26.03680071424985,0.5220089878907075,2.1661763935667793,3.2059651931767377,3.4429490496192443,14.785574638995126,0.6837387084960938,-1.5545939860129891,-1.6999727249145522,-5.158875960817092,1.7589305109879874,-3.429424342865822,0.02947889303671758,0.8020632249606621,69.06475556483528,48.45598559434367,1.7294516179512707,5,0.4022026062011719,1.6657848358154297,3.5242910385131836,4.4677886962890625,-3.4991493225097656,1,-0.01197387576317277,-1.0869567906770923,38.32979202270508,-1.6046425451947142,36.915382385253906,-1.0662954590471765,36.92208862304688,-0.01197387576317277
8121,2012-05-23,38.73199462890625,38.77891540527344,37.4382438659668,37.68627166748047,1967522.0,0.01743272536042273,1.3529541726642789,-3.1836710992393007,34.00368388500581,24.97992913207507,-0.2181623429583155,1.3761737810596841,2.447581701611469,2.800679835124484,15.837935099281891,1.3406715393066406,-1.536779452940813,-0.9113199234008817,-4.327908779786931,2.5052689329851674,-2.6196143515939028,0.7969745047921393,-1.9506797790527273,97.65114320578849,73.05577974940617,1.7082944281930244,5,-0.3988513946533203,1.0021495819091797,2.6846923828125,3.8041534423828125,-2.795299530029297,2,-0.05815168574737817,1.4578233951087067,38.068359375,-1.0869567906770923,38.32979202270508,-1.6046425451947142,36.915382385253906,-0.05815168574737817
8122,2012-05-24,39.04705047607422,39.04705047607422,38.39012145996094,38.99342346191406,1804768.0,0.008134253094542077,23.499928866126048,0.05128223835406559,41.24015185715841,24.91351938652749,-0.6733894792378834,0.8925314196507159,2.053747821828516,2.5129992098858196,17.21312075631441,0.6569290161132812,-1.5472254695885397,-0.46018581390380575,-3.7341792591873997,2.813807631379788,-2.0971825365456027,1.1768109087379912,-2.2257836151122987,100.0,70.86986406554388,1.6369967226417954,5,-0.9418220520019531,0.6870937347412109,2.3662853240966797,3.4890975952148438,-3.398601531982422,3,-0.08034329984026889,1.3529541726642789,38.73199462890625,1.4578233951087067,38.068359375,-1.0869567906770923,38.32979202270508,-0.08034329984026889
8123,2012-05-25,38.73199462890625,39.315185546875,38.57111358642578,39.067161560058594,1409145.0,-0.008068620890098188,-1.2653039893153708,-6.249964433063025,43.60042233345751,25.73858171059937,-0.5202292469121232,0.9545408338335193,2.2795539571794095,2.842744646623103,18.133665070509963,0.7440719604492188,-1.578427113295298,-0.5835256576538086,-3.5366095244528424,2.369558209145225,-2.0600675910533255,0.8930162757457083,-1.8216964233398372,73.71606194811983,39.3807947140675,1.4765419333995153,5,-0.6837444305419922,1.0021495819091797,2.5791149139404297,3.710306167602539,-2.3796920776367188,4,-0.09449640316112107,23.499928866126048,39.04705047607422,1.3529541726642789,38.73199462890625,1.4578233951087067,38.068359375,-0.09449640316112107
8124,2012-05-29,39.24815368652344,39.53639602661133,38.64484786987305,38.745399475097656,1914563.0,0.013326425931908359,-1.5333203260492543,-1.5000113814846008,49.15758679481417,28.11025855628685,-1.1335214541242564,0.23335981908667236,1.6789512049110442,2.3542728608017995,19.143527783429263,0.8915481567382812,-1.6503926341887833,0.07038726806640483,-2.598125903428979,2.738900439561789,-1.2638693176812907,1.4046438538141004,-2.1935622404785065,86.26208596809559,47.75655306605995,1.3342565857476922,5,-1.0892982482910156,0.4859905242919922,2.062955856323242,3.1941471099853516,-3.029918670654297,1,-0.11426134072943162,-1.2653039893153708,38.73199462890625,23.499928866126048,39.04705047607422,1.3529541726642789,38.73199462890625,-0.11426134072943162
8125,2012-05-30,38.63144302368164,38.81913757324219,38.2895736694336,38.75880813598633,1916801.0,-0.01571311271779785,3.270263619305366,-0.25333474968511466,46.88091326971341,31.048457506585876,-0.53292024699671,0.6127617541969599,2.2007981439977726,2.9899069999396772,20.5365011268439,0.9585800170898366,-1.7282464262783535,-0.37572307586670206,-2.684918105797223,1.933471954063819,-1.5303205908319626,0.7788744390985585,-1.378307211191398,56.869047922068006,14.398105448007144,1.1545975149652619,5,-0.47258758544921875,1.102701187133789,2.5489501953125,3.6801414489746094,-3.4790420532226562,2,-0.1004685395014775,-1.5333203260492543,39.24815368652344,-1.2653039893153708,38.73199462890625,23.499928866126048,39.04705047607422,-0.1004685395014775
8126,2012-05-31,37.9141845703125,38.58451843261719,37.02263641357422,38.53759765625,3831961.0,-0.01856670104012037,3.355167425435051,4.894692703965497,39.34725385168618,34.64782645175922,0.16607326735137917,1.0897115685302765,2.834080409023187,3.7330276401139315,22.328470492970784,1.6088066101074219,-1.7671227147513378,-0.9049524307250962,-2.8891123713558997,1.0792075099057072,-1.897032401040498,0.0871275395903055,1.6222114562988281,35.46672291632206,-7.629931492797915,0.992079970315403,5,0.24467086791992188,1.8199596405029297,3.2662086486816406,4.39739990234375,-2.802001953125,3,-0.08822488352924884,3.270263619305366,38.63144302368164,-1.5333203260492543,39.24815368652344,-1.2653039893153708,38.73199462890625,-0.08822488352924884
8127,2012-06-01,36.653953552246094,37.076263427734375,36.47296142578125,36.81483459472656,4326489.0,-0.033239037904910895,-1.3076765937577517,0.2580649109065988,33.90627375766584,37.570998029566404,1.5469474985273095,2.109660479027113,4.007142085193564,5.014195897399652,24.048937798590984,1.44122314453125,-1.715709793994506,-1.9439727783203153,-3.8527530707031943,-0.0351924859374364,-2.8983629245117513,-0.9895826321288794,2.8321672821044928,5.908143964157143,-35.21582259829221,0.9543901461914391,6,1.3507251739501953,2.926013946533203,4.494599342346191,5.657630920410156,-1.9372711181640625,4,-0.019568378956631993,3.355167425435051,37.9141845703125,3.270263619305366,38.63144302368164,-1.5333203260492543,39.24815368652344,-0.019568378956631993
8128,2012-06-04,35.92328643798828,36.761207580566406,35.62163543701172,36.57351303100586,3761101.0,-0.019934196544891924,1.2222205691459092,4.041660738843837,32.315726270677615,38.40405714994348,2.3714718977869254,2.6354498736433953,4.661746296828419,5.743354261171348,25.216393177652574,1.1395721435546875,-1.6192690872848132,-2.458791732788086,-4.552944727388258,-0.3646387381879137,-3.5058682300881756,-1.4117152354879963,3.4423080200195315,7.705477616637969,-32.6692935987958,1.0470764973000863,6,1.6557292938232422,3.23101806640625,5.225266456604004,6.388298034667969,-1.6959495544433594,0,-0.007650677906959169,-1.3076765937577517,36.653953552246094,3.355167425435051,37.9141845703125,3.270263619305366,38.63144302368164,-0.007650677906959169
8129,2012-06-05,36.50647735595703,36.59362030029297,35.601524353027344,35.749000549316406,2506356.0,0.01623434200474594,1.129503471767326,-1.1649428288149812,39.43981059068927,39.987980290096466,1.6790105433781903,1.9099674639247297,3.9882517510392503,5.163421926673401,26.13835307611071,0.992095947265625,-1.284936083365885,-1.7230993270874038,-3.8997445313275563,0.45354587715274874,-2.8114219292074765,-0.6347767249673311,2.6344795607910143,28.124977770611682,-16.074889861210234,1.0883226021200747,6,1.0624828338623047,2.5472755432128906,4.739274024963379,5.805107116699219,-2.151775360107422,1,-0.004223217791851419,1.2222205691459092,35.92328643798828,-1.3076765937577517,36.653953552246094,3.355167425435051,37.9141845703125,-0.004223217791851419
8130,2012-06-06,37.36450958251953,37.39802551269531,36.78802108764648,36.88856887817383,1892634.0,0.02350356125013775,1.2469069883445887,0.6283237983965191,45.89817228803266,41.309590112655,0.7941510715187619,0.9429523828829574,3.0285752385730547,4.304358884783035,26.225933924987366,0.8915481567382812,-0.945243307057325,-0.7651870727539034,-2.9060508582104205,1.3756767127026137,-1.835618965482162,0.30524481997435515,1.4932927291308573,59.101197738032205,9.501388985584,1.0704318927282568,6,0.2044506072998047,1.6356163024902344,3.881241798400879,4.947074890136719,-2.0780410766601634,2,-0.03067816437196491,1.129503471767326,36.50647735595703,1.2222205691459092,35.92328643798828,-1.3076765937577517,36.653953552246094,-0.03067816437196491
8131,2012-06-07,37.82704162597656,38.47726440429688,37.63264465332031,37.93429565429688,3484821.0,0.012378913804168334,-2.405395428958163,-0.225351661122926,55.188309921624594,42.85938545315125,0.21205134702925932,0.402877936168764,2.4774024881509007,3.840264178265855,26.127794159678295,1.1127548217773509,-0.7730724898033046,-0.24031391143798686,-2.3375845250352825,1.8569567021593087,-1.2889492182366382,0.8083213953606645,0.7702584489839808,77.38937571797322,20.626740603739115,1.048635306798649,6,-0.25808143615722656,0.9853916168212891,3.4187097549438477,4.4845428466796875,-3.5058555603027344,3,-0.07070710635961686,1.2469069883445887,37.36450958251953,1.129503471767326,36.50647735595703,1.2222205691459092,35.92328643798828,-0.07070710635961686
8132,2012-06-08,37.994625091552734,38.10187911987305,37.505279541015625,37.76670837402344,1572347.0,0.004430255668238292,1.6969537588701402,-2.125017783468347,56.075480028569565,44.245502974830366,-0.13468130680788448,0.12391545800389991,2.2517685533475174,3.671755558173473,26.6953380586093,0.5965995788574219,-0.5776849987156538,0.002011871337892046,-1.9855405476759032,1.9895642903516872,-0.9917643381690056,0.9957880808447896,0.48263931274414773,83.2168657757825,19.091960843123914,0.9937762095068993,6,-0.42566490173339844,0.6870918273925781,3.251126289367676,4.316959381103516,-3.4187126159667898,4,-0.07586447997367085,-2.405395428958163,37.82704162597656,1.2469069883445887,37.36450958251953,1.129503471767326,36.50647735595703,-0.07586447997367085
8133,2012-06-11,37.32428741455078,38.49067306518555,37.25725555419922,38.49067306518555,1558175.0,-0.017642960692116127,1.1149394461687396,-5.1175958625537685,43.82207446970581,43.65266827204055,0.3519891662941248,0.6635542495517655,2.8410228440290837,4.333514508706443,26.97242141655082,1.2334175109863281,-0.5244785136365095,-0.563753509521483,-2.4537222170997026,1.3262151980567367,-1.5087378633105928,0.3812308442676269,-1.7227630615234375,59.62874303678637,-3.8717981825611005,0.9449843537891096,6,-0.11395645141601562,0.9518775939941406,3.921463966369629,4.833120346069336,-2.1115570068359375,0,-0.06986348999799474,1.6969537588701402,37.994625091552734,-2.405395428958163,37.82704162597656,1.2469069883445887,37.36450958251953,-0.06986348999799474
8134,2012-06-12,37.733192443847656,37.73989486694336,36.88186645507813,37.46505737304688,1561307.0,0.010955467809881547,5.095252289848738,-0.22988543339405004,47.9773531323839,43.77449492344839,-0.3290114992123918,0.15433265473160418,2.338554765739069,3.9156455926941263,26.84589944278023,0.8580284118652273,-0.5635898771305818,-0.08613910675048686,-1.887289854131474,1.7150116406305003,-0.9867144804409804,0.8144362669400067,-2.073885116577145,55.511717524757096,-6.984052661734623,0.900575373690493,6,-0.6401710510253906,0.18099021911621094,3.594675064086914,4.417510986328125,-1.5551795959472656,1,-0.09291171335475912,1.1149394461687396,37.32428741455078,1.6969537588701402,37.994625091552734,-2.405395428958163,37.82704162597656,-0.09291171335475912
8135,2012-06-13,37.06285858154297,37.64604949951172,36.92208862304688,37.54549789428711,1647682.0,-0.017765098018203473,1.1176418078654549,-1.7999857732252575,39.935327219061215,43.83983640871228,0.1066330329987153,0.7601626407016937,2.8818359126507005,4.589295746129409,26.546921352203046,0.8111038208007741,-0.6286810730063195,-0.6907800674438462,-2.502144552726456,1.1205844178387636,-1.5964623100851512,0.2149021751974587,-1.3469239395141557,11.25008595363444,-44.86555723116443,0.905682242641305,6,-0.016759872436523438,0.8178081512451172,4.152728080749512,4.920261383056641,-1.2535285949707031,2,-0.07306928524509448,5.095252289848738,37.733192443847656,1.1149394461687396,37.32428741455078,1.6969537588701402,37.994625091552734,-0.07306928524509448
8136,2012-06-14,36.86846160888672,37.12989044189453,36.493072509765625,37.0494499206543,2604367.0,-0.005245061500816273,2.725504636293643,0.37499703606515916,36.66941788409594,44.146852422760055,0.15320596068625747,0.9004143632518407,2.9583483681435325,4.779597258402909,26.16970065224855,0.6368179321289062,-0.7969137341097934,-0.8214952468872099,-2.6646319832031793,1.0216414894287595,-1.7430636150451946,0.10007312127077483,-1.0970321983947713,18.792000137494057,-30.460075079283023,0.9215683681579848,6,0.17763710021972656,1.0122051239013672,3.98514461517334,4.752677917480469,-1.8568305969238281,3,-0.04290911619284998,1.1176418078654549,37.06285858154297,5.095252289848738,37.733192443847656,1.1149394461687396,37.32428741455078,-0.04290911619284998
8137,2012-06-15,37.076263427734375,37.23044204711914,36.85505294799805,37.042747497558594,3036837.0,0.005636302947817251,1.1960723052889979,-0.1851828432922331,39.73398815307341,44.97110374302626,0.012972798958138299,0.7428410030800734,2.6408581569312304,4.56297994461076,25.00622662653562,0.37538909912109375,-0.9110907312782359,-0.6214021682739244,-2.4522654328148334,1.2094610962669847,-1.536833800544379,0.2940294639965302,-1.2504491441485541,29.194571276345865,-16.26225118458891,0.9154316322704542,6,-0.030164718627929688,0.8044033050537109,3.701930046081543,4.223115921020508,-2.8891448974609304,4,-0.07430838782960125,2.725504636293643,36.86846160888672,1.1176418078654549,37.06285858154297,5.095252289848738,37.733192443847656,-0.07430838782960125
8138,2012-06-18,37.31758499145508,37.37791442871094,36.493072509765625,36.86175537109375,1314565.0,0.006508788680689603,2.0697643641272343,13.600386979285226,37.60756425695632,44.76752081705594,-0.010916128317298046,0.5620110086532506,2.3253993318859045,4.309982328453337,23.79738948657793,0.8848419189453125,-0.9053472347301863,-0.40019073486327983,-2.203503025952749,1.4031215562261892,-1.3018468804080143,0.5014654106814547,-1.4384735322372606,66.12910627908471,24.766704482939247,0.9016561455447359,6,0.1742877960205078,0.4256629943847656,3.3332443237304688,3.881244659423828,-3.1706886291503835,0,-0.07346864799790542,1.1960723052889979,37.076263427734375,2.725504636293643,36.86846160888672,1.1176418078654549,37.06285858154297,-0.07346864799790542
8139,2012-06-19,37.625938415527344,37.90747833251953,37.41813659667969,37.41813659667969,1484331.0,0.008262952282224845,-3.7096963689099387,0.4558760764228867,43.27956207915517,44.476564127180666,-0.1606707818724118,0.20893517250164706,1.957497099022902,3.969471420691889,23.365518553180813,0.5898933410644531,-0.7209305732921081,-0.05664463043213175,-1.8369930257139302,1.7237037648496667,-0.9468188280730274,0.8335295672087639,-1.6945957241901723,80.09482763270745,39.012888743320474,0.890174197640899,6,-0.1340656280517578,-0.05697822570800781,2.998077392578125,3.479043960571289,-2.7215614318847656,1,-0.0641368191581535,2.0697643641272343,37.31758499145508,1.1960723052889979,37.076263427734375,2.725504636293643,36.86846160888672,-0.0641368191581535
8140,2012-06-20,37.61253356933594,37.927589416503906,37.27066040039063,37.6728630065918,2191141.0,-0.00035626609610017734,1.3058949553107908,-0.29032198847156443,47.77448054513912,43.65280530757116,-0.1211210254882431,0.1965151859035288,1.9289866614651956,3.9421798566005464,23.103030931265113,0.6569290161132741,-0.4394562028735436,-0.04725818634032919,-1.8184597788156367,1.7239434061349783,-0.9328589825779829,0.8383426098973246,-1.6300042705218019,78.0374950139609,34.74801439110432,0.8856007962376525,6,-0.12066078186035156,-0.04357337951660156,2.823788642883301,3.398601531982422,-1.3071556091308594,2,-0.03813943346281401,-3.7096963689099387,37.625938415527344,2.0697643641272343,37.31758499145508,1.1960723052889979,37.076263427734375,-0.03813943346281401
8141,2012-06-21,36.47966384887695,37.78011703491211,36.392520904541016,37.525390625,1862798.0,-0.03011947382833502,-1.274724140842164,17.333607334808725,48.689498028610814,42.832140640909074,0.8946005667463837,1.2142493558631386,3.001158524714434,5.032168933018255,22.791590359941914,1.3875961303710938,-0.29472288693166604,-1.0675113677978487,-2.83808485880661,0.7030621232109127,-1.9527981133022294,-0.18222462229346803,-0.4469716747353871,5.676811403323484,-40.592087386587366,0.8852867455043802,6,0.9619331359863281,1.0892963409423828,3.77734375,4.316963195800788,-0.060329437255859375,3,-0.018375549321990925,1.3058949553107908,37.61253356933594,-3.7096963689099387,37.625938415527344,2.0697643641272343,37.31758499145508,-0.018375549321990925
8142,2012-06-22,35.909881591796875,36.70087432861328,35.795921325683594,36.64724731445313,5919124.0,-0.015619175095485938,1.1428648853720667,0.7051227332917541,49.896708547617536,43.50709998289927,1.271248309152483,1.6200109304263748,3.4870273307517934,5.553502397653304,22.935429750795162,0.9049530029296875,-0.2923301464106629,-1.4804351806640597,-3.2473791974957678,0.28650883616764844,-2.36390718907991,-0.5969631722482092,2.580791473388672,5.346060514956943,-43.908865759815384,0.8834720084158534,6,0.951873779296875,1.659078598022461,4.020336151123047,4.762731552124023,0.603302001953125,4,-0.025014022325241414,-1.274724140842164,36.47966384887695,1.3058949553107908,37.61253356933594,-3.7096963689099387,37.625938415527344,-0.025014022325241414
8143,2012-06-25,35.07196044921875,35.52779006958008,34.91107940673828,35.447349548339844,2449519.0,-0.02333399903968314,1.3,0.50909485969704,39.3638264316762,42.55004146059841,1.962450616770326,2.2869241641050166,4.228271635721185,6.3266929969540655,23.602261896935623,0.9988021850585938,-0.4583046127529329,-2.135354614257814,-4.067619010716278,-0.20309021779934966,-3.101486812487046,-1.1692224160285818,3.3648175811767587,5.333350194749355,-44.66960699527794,0.9661321982292321,6,1.3473739624023438,2.1517772674560547,4.117537498474121,5.040924072265632,1.0926475524902273,0,-0.02522932586635651,1.1428648853720667,35.909881591796875,-1.274724140842164,36.47966384887695,1.3058949553107908,37.61253356933594,-0.02522932586635651
8144,2012-06-26,34.763607025146484,35.10547637939453,34.35470199584961,35.10547637939453,2701632.0,-0.008792021321954224,3.3921713029603096,0.910706664227791,29.004313007446612,41.33548432597457,2.0174234286625676,2.36324512609562,4.432643038041803,6.56690237127367,24.677857740138215,0.7507743835449219,-0.6731175492795742,-2.2194807052612333,-4.1949058196966575,-0.24405559082580908,-3.2071932624789454,-1.2317681480435212,3.5321430603027366,11.444665928544508,-35.862162880390784,0.9877125572177105,6,1.3775386810302734,2.1819419860839844,4.338746070861816,5.278890609741218,1.1462745666503906,1,-0.01774012295086891,1.3,35.07196044921875,1.1428648853720667,35.909881591796875,-1.274724140842164,36.47966384887695,-0.01774012295086891
8145,2012-06-27,34.750198364257805,34.99822235107422,34.32788848876953,34.80382537841797,3021621.0,-0.0003857097130047782,2.0302988497818553,0.15686405784489743,23.220501501369867,39.841160283449454,1.8643373034082416,2.182889718097975,4.308867356374364,6.499516431286274,25.516842416203378,0.6703338623046875,-0.7243923129217222,-2.038827133178721,-4.093422114975233,0.015767848617791458,-3.066124624076977,-1.0115296422804647,3.3090888358154373,12.232964006978946,-29.976950293311347,1.027297490898256,6,1.3775405883789134,2.1819438934326243,4.352154731750495,5.292299270629897,1.823314666748054,2,0.004436769475921976,3.3921713029603096,34.763607025146484,1.3,35.07196044921875,1.1428648853720667,35.909881591796875,0.004436769475921976
8146,2012-06-28,34.569210052490234,34.790420532226555,34.106678009033196,34.42173385620117,2934202.0,-0.005208267011037382,1.3181753514660604,-2.750035566936611,20.25608954654342,37.676949327168344,1.8828831657292682,2.213941990665411,4.377777996857546,6.603938373389461,25.517569340708153,0.6837425231933594,-0.8662499213731536,-2.0525667190551786,-4.260381428357903,0.15524799024754543,-3.1564740737065407,-0.9486593644038166,3.191565250678714,17.82949270130439,-18.400461856174587,1.1039073546513638,6,1.4479236602783203,2.2523269653320312,4.533143043518066,5.473287582397468,2.3327674865722656,3,0.050222955777081024,2.0302988497818553,34.750198364257805,3.3921713029603096,34.763607025146484,1.3,35.07196044921875,0.050222955777081024
8147,2012-06-29,35.93669509887695,35.943397521972656,35.38701629638672,35.38701629638672,2919881.0,0.03955789109182173,-1.0243866893368958,3.727237454733575,39.2523452850537,37.85970277473471,0.37632559122252474,0.8326573433566296,2.9368625931756114,5.168881119781787,24.683081970540645,1.3741874694824219,-0.8538256901121102,-0.6492187500000028,-2.878034629811644,1.5795971298116385,-1.76362668990582,0.46518918990581426,1.4586704748784172,99.63508728205449,63.623455625841714,1.1144079399058195,6,0.08043861389160156,0.8848419189453125,3.0969486236572266,4.105802536010749,1.6021003723144531,4,0.013430264286022897,1.3181753514660604,34.569210052490234,2.0302988497818553,34.750198364257805,3.3921713029603096,34.763607025146484,0.013430264286022897
8148,2012-07-02,35.6484489440918,36.21823501586914,35.41383361816406,36.137794494628906,1980650.0,-0.00802094221497196,1.4742186995828763,-0.8902390783857872,33.54496430496299,36.77808079982447,0.4502546884452059,1.1586628908446812,3.1416284999118744,5.384088897340675,23.21912075857108,0.8044013977050781,-0.8062526161376837,-0.9237230300903292,-3.173035657427505,1.3255895972468466,-2.048379343758917,0.20093328357825868,1.4180478731913553,73.01583286964448,37.840331619216855,1.124656313668589,7,0.3686847686767578,1.1730880737304688,3.271237373352051,4.3940486907959055,2.2456245422363352,0,0.02425728679007566,-1.0243866893368958,35.93669509887695,1.3181753514660604,34.569210052490234,2.0302988497818553,34.750198364257805,0.02425728679007566
8149,2012-07-03,36.35230255126953,36.35230255126953,35.52108383178711,35.62833786010742,1187614.0,0.01974429822407142,1.2962962962962963,-1.479454938064687,44.421049226600026,36.40547731998679,-0.5065306317600573,0.4665889263569909,2.356646439758393,4.608407611017782,21.613439642156024,0.8312187194824219,-0.7936623131128044,-0.21216068267822408,-2.463477160249134,2.039155794892686,-1.337818921463679,0.9134975561072309,0.4182123851886246,100.0,59.24527907971896,1.1256582387854561,7,-0.408905029296875,0.4692344665527344,2.5388946533203125,3.6734371185302734,1.6758384704589915,1,-0.005163209381189526,1.4742186995828763,35.6484489440918,-1.0243866893368958,35.93669509887695,1.3181753514660604,34.569210052490234,-0.005163209381189526
8150,2012-07-05,36.21823501586914,36.526588439941406,36.00372695922852,36.24504852294922,1196863.0,-0.0036880067008494555,-1.2941092783678108,-0.037037037037037035,44.845899803273774,35.9784108505049,-0.6605025832130877,0.5379587393494418,2.3942531885951936,4.678450619340509,20.845161985656308,0.5228614807128835,-0.7917552547848103,-0.2889144897460909,-2.5126678597510193,1.9348388802588374,-1.400791174748555,0.8229621952563733,-2.1115570068359446,87.25765135213958,41.918567825455014,1.1118766850024633,7,-0.8144588470458984,0.2446727752685547,2.728264808654785,3.807504653930664,2.2322158813476562,3,-0.008513761753910942,1.2962962962962963,36.35230255126953,1.4742186995828763,35.6484489440918,-1.0243866893368958,35.93669509887695,-0.008513761753910942
8151,2012-07-06,35.152400970458984,35.82944107055664,35.018333435058594,35.809329986572266,1693480.0,-0.029428105619811573,1.326920341004848,24.499928866126048,36.57624853938925,34.49835973847953,0.22044168625106408,1.468428537106206,3.3354219626440766,5.657036216762165,21.438653335069695,1.1999015808105469,-0.9089239962181708,-1.2210165023803725,-3.4322161645165465,0.9901831597558015,-2.326616333448463,-0.11541667131228195,-0.9973247528076215,8.888916991248925,-36.902259948428814,1.1055998310680883,7,0.1642322540283203,1.193197250366211,3.7940988540649414,4.87333869934082,3.0567283630371094,4,0.040427169163811394,-1.2941092783678108,36.21823501586914,1.2962962962962963,36.35230255126953,1.4742186995828763,35.6484489440918,0.040427169163811394
8152,2012-07-09,35.1121826171875,35.159103393554695,34.44854736328125,34.810531616210945,2876768.0,-0.0011441139768882946,2.5932713453450202,-0.45918355496195423,34.16748047543594,33.920987965563945,0.15154321954020844,1.3508901794751935,3.2306491414259,5.609314626062101,22.103535139048198,0.7105560302734446,-1.0897750922958878,-1.1171127319335952,-3.258024698457916,1.0237992345907259,-2.1875687151957592,-0.0466567486714311,-0.9096761550903381,31.935617700726578,-10.816861016674938,1.0704559832621618,7,0.2044506072998047,1.186492919921875,3.834317207336426,4.913557052612305,3.0902442932128906,0,0.05097361623423802,1.326920341004848,35.152400970458984,-1.2941092783678108,36.21823501586914,1.2962962962962963,36.35230255126953,0.05097361623423802
8153,2012-07-10,34.71668243408203,35.480865478515625,34.468658447265625,35.212730407714844,2955684.0,-0.011263901974349788,-1.0405426189670552,-1.6444433203500817,29.37263540085533,33.9619126759427,0.549090072772465,1.6242972294962783,3.4478568428273206,5.917642503129713,23.06419818678383,1.01220703125,-1.221309955126685,-1.382232666015625,-3.5596601317536596,0.7951947997224096,-2.4709463988846423,-0.2935189331466077,-0.46769433242798186,12.903261336476083,-24.087746231201898,1.0887137328690155,7,0.5999507904052734,1.5819931030273438,4.075640678405762,5.09119987487793,3.5125579833984375,1,0.08128982492690184,2.5932713453450202,35.1121826171875,1.326920341004848,35.152400970458984,-1.2941092783678108,36.21823501586914,0.08128982492690184
8154,2012-07-11,34.22733688354492,34.73679351806641,33.885467529296875,34.71668243408203,3393971.0,-0.0140954007188403,2.21517327820312,0.9864883570703498,27.51558614706593,34.439144303242266,1.0665221341987063,1.9368281827492737,3.76770031510474,6.305595953356544,23.92200213778223,0.8513259887695384,-1.3449302259639992,-1.6962854385376005,-3.884196996189587,0.49162611911438603,-2.7902412173635938,-0.6023296597116072,2.2992515563964844,12.944100850143133,-18.075929683611516,1.0939557788259935,7,0.9786911010742188,1.960733413696289,4.1393232345581055,5.154882431030273,4.7794952392578125,2,0.10712888984786972,-1.0405426189670552,34.71668243408203,2.5932713453450202,35.1121826171875,1.326920341004848,35.152400970458984,0.10712888984786972
8155,2012-07-12,34.35470199584961,34.51558303833008,33.771507263183594,34.019535064697266,2791437.0,0.0037211516846324955,1.2653156030427966,-0.6849289439425004,33.71020002339455,35.93404546733683,0.9802386428070804,1.6824311767958164,3.467521796507185,6.0821157683474,24.851903578782412,0.7440757751464844,-1.320782049352566,-1.4335124969482393,-3.65943592709084,0.7924109331943612,-2.5464742120195396,-0.3205507818769391,2.119064025878906,28.33884795402938,-5.643746377217365,1.1129617150712992,7,0.7943458557128906,1.776388168334961,3.9566545486450195,5.017461776733398,4.732570648193359,3,0.10692681969189266,2.21517327820312,34.22733688354492,-1.0405426189670552,34.71668243408203,2.5932713453450202,35.1121826171875,0.10692681969189266
8156,2012-07-13,35.28646850585937,35.360206604003906,34.401626586914055,34.468658447265625,2318838.0,0.027121950006212314,-1.0140906030585595,2.4400081946688914,45.472246787817475,36.625145634310584,0.17982545631225122,0.6599024147718779,2.3820916193753447,5.0540741140099,25.156574513720408,1.0055046081542969,-1.1744422151487939,-0.42264633178711364,-2.5988173728475914,1.7535247092733641,-1.510731852317356,0.6654391887431288,1.0792071655273503,88.6274877370571,48.91487496279951,1.0880855205302402,7,-0.1374206542968679,0.8446216583252024,2.998074531555183,4.08569526672364,3.4589309692382884,4,0.08966560059225093,1.2653156030427966,34.35470199584961,2.21517327820312,34.22733688354492,-1.0405426189670552,34.71668243408203,0.08966560059225093
8157,2012-07-16,34.32118606567383,35.14569854736328,34.27426147460937,35.092071533203125,2160709.0,-0.027355597798778164,-1.0155016873635054,-0.942621650869476,44.646285605787334,37.85862577884662,0.996657947488778,1.484299210914699,3.198558644359821,5.923983332711273,25.62554360733631,1.01220703125,-1.0124288497865805,-1.2501749038696275,-3.41070117235666,0.9103513646174051,-2.3304380381131438,-0.1699117696261112,1.9407228693847642,32.15702815009217,-11.412574528238636,1.0802631342435178,7,0.8278617858886719,1.8099040985107422,3.8695106506347656,5.05097770690918,4.2030029296875,0,0.1132811453655087,-1.0140906030585595,35.28646850585937,1.2653156030427966,34.35470199584961,2.21517327820312,34.22733688354492,0.1132811453655087
8158,2012-07-17,34.575912475585945,34.750198364257805,34.03964233398437,34.47536087036133,3864482.0,0.007421841699313481,2.1641907674014678,-0.130436503812799,48.65124908101392,38.32864798489261,0.6412243562207252,1.068420592828268,2.821921223601734,5.576965486712574,25.893363117759993,0.7105560302734375,-0.7992804067546118,-0.8583648681640526,-2.8968463104515223,1.1801165741234172,-1.8776055893077839,0.16087585297967877,1.586380392597647,50.63294178664432,2.8758340569546803,1.0192407211437338,7,0.5731353759765554,1.5551776885986257,3.5494260787963796,4.796251296997063,3.9750900268554616,1,0.10488557423828304,-1.0155016873635054,34.32118606567383,-1.0140906030585595,35.28646850585937,1.2653156030427966,34.35470199584961,0.10488557423828304
8159,2012-07-18,35.212730407714844,36.02383804321289,33.69777297973633,34.368106842041016,3752896.0,0.018417964604073855,-1.1288375365053651,8.399901361963062,53.050400413797874,39.24025916383973,-0.19471804048792052,0.2545946245016921,2.0901210571997453,4.849658872811652,26.323230190136044,2.3260650634765625,-0.795628483223858,-0.10088653564453409,-1.859636537446839,1.657863466157771,-0.9802615365456901,0.778488465256622,0.8539310362687473,65.129623920074,12.346934745801107,0.879375000901153,7,-0.3519248962402344,0.5999507904052734,2.530517578125,4.159433364868164,3.5125579833984375,2,0.08566532543312033,2.1641907674014678,34.575912475585945,-1.0155016873635054,34.32118606567383,-1.0140906030585595,35.28646850585937,0.08566532543312033
8160,2012-07-19,36.17801284790039,36.40592956542969,35.40042495727539,35.53449249267578,4796403.0,0.02741288247201812,-1.205887398790719,0.7619019660092226,59.61536532360075,41.800161028752115,-1.3033692017901402,-0.8681809569979251,1.045381675384803,3.805646363441646,26.528098733195883,1.1931991577148438,-0.7047758013468197,0.936121940612793,-0.518596523274006,2.390840404499592,0.20876270866939706,1.6634811725561889,-2.4802398681640625,91.5840642770313,32.95982721359017,0.7273592319433991,7,-1.1261615753173828,-0.36533164978027344,1.3255891799926758,3.194150924682617,2.5874977111816406,3,0.0781916709133601,-1.1288375365053651,35.212730407714844,2.1641907674014678,34.575912475585945,-1.0155016873635054,34.32118606567383,0.0781916709133601
8161,2012-07-20,35.809329986572266,36.064056396484375,35.52779006958008,35.869659423828125,2691040.0,-0.010190799115422422,1.3880579266997919,-0.09374907377219242,49.135568751644044,43.463281948330796,-0.9294420341828697,-0.5821393360999991,1.3379776948072646,4.09693735207366,26.04712097019365,0.6502227783203125,-0.7636210720889238,0.6009557723998995,-0.7616590106352845,1.9635705554350835,-0.08035161911769251,1.2822631639174915,-2.1115570068359375,77.97027018270893,23.520170915098404,0.6813073915175909,7,-0.7574787139892578,0.0033512115478515625,1.654052734375,3.562833786010742,2.9092559814453125,4,0.09153878776005753,-1.205887398790719,36.17801284790039,-1.1288375365053651,35.212730407714844,2.1641907674014678,34.575912475585945,0.09153878776005753
8162,2012-07-23,35.01163101196289,35.33338928222656,34.528987884521484,35.025035858154304,2237685.0,-0.022276288746773454,1.5532025668967187,0.22219411950691512,45.95745175473009,45.306039320983544,-0.16484107516826896,0.15264050804334772,2.0353534296178992,4.818135186031007,25.415487928814397,1.2803421020507812,-0.8457462750521074,-0.15183067321777344,-1.4757537155462188,1.172092369110672,-0.8137921943819961,0.5101308479464493,-1.2596949005126987,48.51484730120139,-3.4386440433992718,0.6619615211642221,7,0.04022026062011719,0.8010501861572266,2.451751708984375,4.360532760620117,3.7069549560546875,0,0.10664365969865841,1.3880579266997919,35.809329986572266,-1.205887398790719,36.17801284790039,-1.1288375365053651,35.212730407714844,0.10664365969865841
8163,2012-07-24,34.187118530273445,35.058555603027344,33.93909454345703,35.025035858154304,2910930.0,-0.023549673575838925,1.4740651438062347,62.50853727942048,36.46269399997711,46.30016241575145,0.6444207690612274,0.9565044298419068,2.750270479546977,5.5602542558522075,24.349983649397032,1.1194610595703125,-0.7956067795155803,-0.932101058959951,-2.3261783258221556,0.4619762079022536,-1.6291396923910497,-0.23506242552885226,-0.38210254974366364,18.069322620495047,-26.657946196703502,0.6970386334311008,7,0.8647327423095632,1.6255626678466726,3.276264190673821,5.1213626861572195,4.390697479248047,1,0.12686270886642026,1.5532025668967187,35.01163101196289,1.3880579266997919,35.809329986572266,-1.205887398790719,36.17801284790039,0.12686270886642026
8164,2012-07-25,34.146896362304695,34.401626586914055,33.83184051513672,34.30777740478516,2942556.0,-0.0011765299240745763,2.2691895204537267,0.19200109262252169,36.89566177283328,46.654102610133535,0.7510091159338472,0.9993947270833203,2.688110883615643,5.52525423625503,22.941387787700393,0.5697860717773366,-0.7271174460159742,-0.9414876937866126,-2.394711321538658,0.5117359339654328,-1.6680995076626317,-0.21487587991059343,2.259033203124993,12.239508463474404,-25.988151421022767,0.7266118138760223,7,0.9049549102783132,1.6657848358154226,3.4706640243530202,4.997352600097649,4.296852111816399,2,0.12897529817668807,1.4740651438062347,34.187118530273445,1.5532025668967187,35.01163101196289,1.3880579266997919,35.809329986572266,0.12897529817668807
8165,2012-07-26,34.90437698364258,35.319984436035156,34.52228546142578,34.70998001098633,2367023.0,0.022183000566168065,-1.7999946440287615,-1.208327405510504,48.36716796637597,46.97576051886226,0.08906584858137734,0.26778657743898293,1.8584946649942111,4.694479928684956,21.121292755564916,1.1730880737304616,-0.563919804748167,-0.1917160034179659,-1.639009689937474,1.2555776831015422,-0.9153628466777235,0.5319308398417917,1.4500708007812477,48.04806190422482,5.856881610644429,0.7236468432597545,7,0.1474742889404297,0.9083042144775391,2.626039505004883,4.239871978759766,3.8477249145507812,3,0.10946797329347313,2.2691895204537267,34.146896362304695,1.4740651438062347,34.187118530273445,1.5532025668967187,35.01163101196289,0.10946797329347313
8166,2012-07-27,36.30537796020508,36.54669952392578,35.13228988647461,35.19261932373047,2579902.0,0.04013826051727154,-1.293480714928572,5.724156200941915,56.6616645631707,48.310802625238196,-1.2876091854001004,-1.0503267938564065,0.40771419849305346,3.256379946026499,19.020100952455874,1.6423225402832031,-0.28768657840154077,1.122476577758789,-0.3981660073817821,2.64311916289936,0.36215528518850704,1.882797870329071,-2.4735374450683594,91.11108300875107,45.655400760558464,0.760321292570284,7,-1.1831417083740234,-0.5664329528808594,1.2250385284423828,2.8388710021972656,2.45343017578125,4,0.06776220871666849,-1.7999946440287615,34.90437698364258,2.2691895204537267,34.146896362304695,1.4740651438062347,34.187118530273445,0.06776220871666849
8167,2012-07-30,36.419334411621094,36.89527130126953,36.24504852294922,36.332191467285156,2380300.0,0.0031388311544622294,-3.9743769334033736,0.07831253021052234,59.81452798176155,49.551166947543486,-1.198700502060447,-1.187136272524377,0.28360664486298504,3.0987603391979803,18.30836520776377,0.6502227783203125,-0.07852407227784397,1.2123010635375948,-0.37266750823602024,2.79726963531121,0.4198167776507873,2.0047853494244023,-2.533196716308595,84.4639254850198,33.449287012142726,0.7924842858868073,7,-1.122812271118164,-1.122812271118164,1.0859441757202148,2.72491455078125,1.7629852294921875,0,0.06313271764963435,-1.293480714928572,36.30537796020508,-1.7999946440287615,34.90437698364258,2.2691895204537267,34.146896362304695,0.06313271764963435
8168,2012-07-31,36.51318359375,36.915382385253906,36.22493743896485,36.33889389038086,2884078.0,0.002576905471917579,-2.433319106558629,2.000043775170723,63.80568215696552,50.74619825233989,-1.1050572708571238,-1.2784255829790538,0.18070379764310474,2.951182286463407,17.865716284431663,0.6904449462890554,-0.01931096516922537,1.262913513183591,-0.4170857323871857,2.9429127587543675,0.42291389039820615,2.1029131359689757,-2.506680554199221,86.95659704180956,29.840496600722986,0.839999622785388,7,-1.1395721435546875,-1.2066059112548828,0.702174186706543,2.6310653686523438,2.1651840209960938,1,0.06040016665775161,-3.9743769334033736,36.419334411621094,-1.293480714928572,36.30537796020508,-1.7999946440287615,34.90437698364258,0.06040016665775161
8169,2012-08-01,36.16460800170898,36.92879104614258,36.14449691772461,36.70758056640625,1694226.0,-0.009546568053865556,-1.689647503613922,-3.1153450502309497,60.646687484797035,50.86078960358392,-0.6786227145740611,-0.9956816964888802,0.47039095250351437,3.2348938866234747,17.52075002712395,0.7842941284179688,0.12114779873222403,0.9237226486205969,-0.7322817223799163,2.57972701962111,0.09572046312033677,1.751724834120857,-1.9835722014160098,68.24511651721217,7.179528970793939,0.8280021855002567,8,-0.7842922210693288,-0.8513259887695241,0.656928062438972,2.6344184875488352,3.2444229125976634,2,0.06672844366786657,-2.433319106558629,36.51318359375,-3.9743769334033736,36.419334411621094,-1.293480714928572,36.30537796020508,0.06672844366786657
8170,2012-08-02,35.909881591796875,36.278564453125,35.252952575683594,35.92328643798828,1856383.0,-0.007043527470284361,1.8333350897345375,0.02468788860240102,53.98458285544872,51.399568948451105,-0.520686273585234,-0.8065953799285381,0.670482875159621,3.423151785702487,17.18880151046229,1.0256118774414062,0.21401644380395624,0.6844139099121094,-0.9386925513646602,2.307520371188879,-0.12713932072627898,1.4959671405504977,-1.5090253718359392,43.28367399807195,-13.704985414320916,0.8115532306383857,8,-0.5295658111572266,-0.5965995788574219,0.6334657669067383,2.6109561920166016,3.5058517456054616,3,0.07056182783134113,-1.689647503613922,36.16460800170898,-2.433319106558629,36.51318359375,-3.9743769334033736,36.419334411621094,0.07056182783134113
8171,2012-08-03,36.57351303100586,36.80142593383789,36.25845336914063,36.58021545410156,1375132.0,0.018480468600614364,1.4179216036012763,0.5,64.97326067594904,53.512436606364325,-1.1896199576181914,-1.4317061342012352,-0.06259226172897314,2.680180977035313,16.139276928821918,0.8915443420410156,0.2431598644339914,1.2769897460937472,-0.45352060282035467,3.007500095007849,0.4117345716366998,2.1422449205507945,-1.9704220249503948,78.79998452121619,17.89904030443755,0.8652551744570497,8,-1.193197250366211,-1.2602310180664062,-0.043572425842285156,1.9339179992675781,2.9829940795898438,4,0.059567394177872934,1.8333350897345375,35.909881591796875,-1.689647503613922,36.16460800170898,-2.433319106558629,36.51318359375,0.059567394177872934
8172,2012-08-06,36.9019775390625,37.24384689331055,36.73439407348633,36.8081283569336,1757478.0,0.00898093950608958,-3.2222573506165033,-14.002276607853236,65.31333157203717,56.718063003259886,-1.3653174361011295,-1.7067126866728302,-0.4682722053390904,2.2805458369200124,14.781256595753977,0.6703338623046875,0.13715599025908887,1.5159645080566406,-0.3539072808970545,3.3858362970103357,0.5810286135797895,2.4509004025334917,-2.112830529800064,82.82835250363576,19.77642987995425,0.9349358944768489,8,-1.3641338348388672,-1.4311676025390625,-0.48264217376708984,1.4948482513427734,2.4534263610839773,0,0.05031791575284239,1.4179216036012763,36.57351303100586,1.8333350897345375,35.909881591796875,-1.689647503613922,36.16460800170898,0.05031791575284239
8173,2012-08-07,37.538795471191406,37.78011703491211,37.109779357910156,37.16340637207031,2086716.0,0.017257013704883528,-1.7777777777777777,3.9999187057965795,65.31333157203721,59.8755818698381,-1.6502422289054266,-2.235900308174749,-1.1663409624807315,1.5729689880959228,13.86878389616562,0.8781394958496094,0.18117323191232515,2.011676788330078,-0.06050741888119404,4.08386099554135,0.9755846847244456,3.0477688919357107,-2.5041784735241563,90.45089595022347,26.519108615181153,1.0360921036056348,8,-1.387594223022461,-1.7998504638671875,-1.119460105895996,0.8580303192138672,2.5405731201171875,1,0.01714290940463825,-3.2222573506165033,36.9019775390625,1.4179216036012763,36.57351303100586,1.8333350897345375,35.909881591796875,0.01714290940463825
8174,2012-08-08,37.89407348632813,37.9208869934082,37.2974739074707,37.54549789428711,1450020.0,0.009464289162111728,2.0999952577417367,0.9285714285714475,62.28407868931968,61.42190528349851,-1.5847369861694744,-2.4268148059250834,-1.5966441953539103,1.1486007387614166,12.557053933251957,0.6234130859375,0.335451201485526,2.1836179733276424,-0.04712627566833305,4.414362222323618,1.0682458488296547,3.29899009782563,-2.5299964841915,98.99497128183012,36.96809541912144,1.1153721244979886,8,-1.3674850463867259,-2.0847434997558665,-1.474738121032722,0.5027523040771413,3.4254150390625,2,0.020697012916833346,-1.7777777777777777,37.538795471191406,-3.2222573506165033,36.9019775390625,1.4179216036012763,36.57351303100586,0.020697012916833346
8175,2012-08-09,38.02814102172852,38.162208557128906,37.80693054199219,37.90747833251953,2131022.0,0.0035379552279795057,-1.20835358696812,0.34615931799031724,66.43494998152076,62.50782588553741,-1.373542798367403,-2.394325190002796,-1.7858444597912495,0.9447718957136146,11.165275980878688,0.35527801513671875,0.672686518062747,2.1340135574340877,-0.227784836310299,4.495811951178474,0.9531143605618908,3.3149127543062846,-2.306110620813868,92.95773236778125,31.586557759411768,1.1808991968721942,8,-1.3205604553222727,-2.0981502532959055,-1.6456737518310618,0.3686847686767507,2.460132598876946,3,0.03631231649711997,2.0999952577417367,37.89407348632813,-1.7777777777777777,37.538795471191406,-3.2222573506165033,36.9019775390625,0.03631231649711997
8176,2012-08-10,38.4504508972168,38.53089141845703,37.87396240234375,37.87396240234375,1764788.0,0.011105193789172407,-1.2790706907618297,4.7776864468398434,76.97158825711796,64.41416591613256,-1.6311030382404539,-2.7061916342806995,-2.2363935826794688,0.4649374766286698,10.76852577510898,0.6569290161132812,1.0502883196305675,2.3981243133544936,-0.2039370640354079,5.000185690744395,1.0970936246595429,3.6991550020494444,-2.3379919913078595,95.52236904410532,31.18138313399963,1.301030688694952,8,-1.5585289001464844,-2.336118698120117,-2.517108917236328,-0.05362510681152344,2.1718902587890625,4,0.025104580509754504,-1.20835358696812,38.02814102172852,2.0999952577417367,37.89407348632813,-1.7777777777777777,37.538795471191406,0.025104580509754504
8177,2012-08-13,38.209129333496094,38.41023254394531,37.82704162597656,38.28286743164063,1502978.0,-0.006276169930120923,2.550972057696328,-0.1279090542141293,84.72218197146732,66.73822145107721,-1.2395520908291857,-2.275317234507682,-1.9860704479937539,0.6532762705203794,10.237264994740839,0.6234092712402344,1.2828008268580007,1.9624055862426744,-0.6757788640352516,4.6005900365206,0.643313361103715,3.2814978113816338,-1.6613525753285003,77.35842978933579,6.868436121554083,1.3190922251389616,8,-1.3172073364257812,-2.094797134399414,-2.3780136108398438,0.1876964569091797,2.3998031616210938,0,0.03526324207336562,-1.2790706907618297,38.4504508972168,-1.20835358696812,38.02814102172852,2.0999952577417367,37.89407348632813,0.03526324207336562
8178,2012-08-14,38.20242691040039,38.57111358642578,38.02814102172852,38.4571533203125,1562202.0,-0.00017541418013489185,1.2499782648213864,3.454474909466817,85.21536986749678,69.46807504915495,-1.0817934981739157,-2.090158602926934,-1.946703555002422,0.6170153598667127,9.545580150192281,0.5429725646972585,1.3383989442415682,1.7743774414062514,-0.8787504397156454,4.427505322528148,0.4478135008452995,3.1009413819672034,-1.2976895133806963,71.05251335072496,-6.524635395217544,1.3265639405609486,8,-1.2903938293457031,-2.067983627319336,-2.394772529602051,0.1943988800048828,2.7081565856933594,1,0.030180726278209224,2.550972057696328,38.209129333496094,-1.2790706907618297,38.4504508972168,-1.20835358696812,38.02814102172852,0.030180726278209224
8179,2012-08-15,38.22924041748047,38.2962760925293,37.97451400756836,38.04825210571289,1946189.0,0.0007018796775128955,1.0425470087539805,-0.7105204043429427,83.06666575614997,72.69941759367731,-0.8771853201443918,-1.9809604380042316,-1.958668409081909,0.537325253233405,10.127671893382024,0.3217620849609375,1.3634409912845484,1.6503654479980483,-1.0543278475740365,4.355058743570133,0.2980188002120059,3.0027120957840907,-0.991227782579557,55.26292143805597,-24.97338195083873,1.3523466477860433,8,-0.8144569396972656,-2.094797134399414,-2.421586036682129,0.1675853729248047,2.6880455017089844,2,0.04839562998437574,1.2499782648213864,38.20242691040039,2.550972057696328,38.209129333496094,-1.2790706907618297,38.4504508972168,0.04839562998437574
8180,2012-08-16,39.006832122802734,39.134193420410156,38.068359375,38.26946258544922,1498354.0,0.02034023425081477,1.1486594045472198,4.074127937611972,80.66972135364787,74.4434687800883,-1.306688324373809,-2.6727933934860033,-2.7397308060118917,-0.29879122028163607,11.319815916012029,1.0658340454101562,1.3729518181008729,2.2865161895751953,-0.6183676194290726,5.191399998579463,0.8340742850730578,3.738958094077333,-1.502199297596846,90.25657936975794,10.925111142156993,1.452441904502135,8,-1.0725383758544922,-2.590848922729492,-3.3097829818725586,-0.720611572265625,1.2937469482421875,3,0.059288495802661156,1.0425470087539805,38.22924041748047,1.2499782648213864,38.20242691040039,2.550972057696328,38.209129333496094,0.059288495802661156
8181,2012-08-17,39.08727264404297,39.174415588378906,38.90628051757813,39.01353454589844,1440025.0,0.0020622162032279956,1.162170475868164,0.10000155201580986,80.52148685023619,76.1332638109993,-1.1097559341554586,-2.6299037989504086,-2.8376899226402514,-0.4330664006187135,12.586698636297461,0.26813507080077414,1.4526585740938742,2.203059577941893,-0.8514454816539754,5.257564637537762,0.6758070481439589,3.7303121077398274,-1.2567276997962296,93.53238619955494,14.236695361059162,1.5272525297979334,8,-0.9451751708984375,-2.6511783599853516,-3.4472036361694336,-0.9485282897949219,0.54296875,4,0.03584289416457964,1.1486594045472198,39.006832122802734,1.0425470087539805,38.22924041748047,1.2499782648213864,38.20242691040039,0.03584289416457964
8182,2012-08-20,38.745399475097656,39.04034805297852,38.551002502441406,38.9330940246582,1429135.0,-0.008746406331765821,1.4333285910750193,-2.5454216244180032,74.16542913353959,77.11683020672179,-0.5351734766986951,-2.1017199869875753,-2.523071683203028,-0.13247065413906256,12.916161705078455,0.5362701416015625,1.6356964265712435,1.6744979858398423,-1.3544120303192742,4.703408001998959,0.1600429777602841,3.1889529939194006,-0.6770401000976562,64.24572480424229,-13.49924493414062,1.5144550080795587,8,-0.5094547271728516,-2.309305191040039,-3.105330467224121,-0.6602821350097656,0.7172584533691406,0,0.048442955972477275,1.162170475868164,39.08727264404297,1.1486594045472198,39.006832122802734,1.0425470087539805,38.22924041748047,0.048442955972477275
8183,2012-08-21,38.52418899536133,39.11408233642578,38.43034362792969,38.88616943359375,2639722.0,-0.00570933537228091,-1.4878099560700382,1.9285612665894356,76.26864987081213,78.67067144910985,-0.17822797412084412,-1.622092821305749,-2.3106382625403015,0.038799835766624824,12.767017505633413,0.6837387084960938,1.6804295063483181,1.236433982849121,-1.5330705089654089,4.005938474663651,-0.14831826305814388,2.621186228756386,-0.23461837768554972,45.810006135808,-31.767791093295465,1.3847522459072634,8,-0.03351593017578125,-2.088094711303711,-2.884119987487793,-0.6267642974853516,1.4948501586914062,1,0.05411518202256982,1.4333285910750193,38.745399475097656,1.162170475868164,39.08727264404297,1.1486594045472198,39.006832122802734,0.05411518202256982
8184,2012-08-22,38.551002502441406,38.6917724609375,38.19572448730469,38.34319686889648,2199495.0,0.0006960174316272827,1.0273934159137506,-0.5740797335890849,80.97481406718634,80.2862119030727,-0.1140499905491339,-1.3724085545932567,-2.359280465415125,-0.04601117714443603,12.424852527650106,0.4960479736328125,1.708431770840022,1.0430421829223633,-1.3496761779607311,3.4357605438054577,-0.15331699751918393,2.2394013633639105,0.6234130859375,43.636401260924444,-36.69809054738194,1.196359180441547,8,-0.050273895263671875,-2.114908218383789,-2.910933494567871,-0.7842941284179688,1.3272628784179688,2,0.061206734987057976,-1.4878099560700382,38.52418899536133,1.4333285910750193,38.745399475097656,1.162170475868164,39.08727264404297,0.061206734987057976
8185,2012-08-23,38.72528839111328,38.88616943359375,38.25605392456055,38.42363739013672,1864439.0,0.004520917158012727,1.021502349716076,1.4516016521339568,78.5079584243462,80.45691969943138,-0.20008719206717984,-1.3130869029923105,-2.532209722885625,-0.28964359890742486,13.044924725101946,0.6301155090332031,1.7013869884234651,1.026282501220706,-1.0847164507229579,3.13728145316437,-0.0292169747511295,2.0817819771925414,0.42955337524414006,54.109402162473984,-25.327844824748325,1.0554994759718328,8,-0.22455978393554688,-2.2221603393554688,-3.388545036315918,-1.4009990692138672,1.1931991577148509,3,0.05660377544352113,1.0273934159137506,38.551002502441406,-1.4878099560700382,38.52418899536133,1.4333285910750193,38.745399475097656,0.05660377544352113
8186,2012-08-24,38.76551055908203,39.00012588500977,38.323089599609375,38.591224670410156,1438981.0,0.001038653800651268,1.1041767934840354,0.577773281400172,76.73074565972982,79.56898233146053,-0.21335480771258375,-1.2222157511553604,-2.5643129494840835,-0.3927252470516436,13.8985689532041,0.6770362854003977,1.7119647525724915,0.943498039245604,-1.1115406728781494,2.9985367513693575,-0.08402131681627623,1.9710173953074843,0.37014886169433225,62.04401392361948,-16.263504072304976,1.0275193560618783,8,-0.19104576110839844,-2.2623825073242188,-3.3332443237304688,-1.8032035827636719,0.42901611328125,4,0.0395988209576994,1.021502349716076,38.72528839111328,1.0273934159137506,38.551002502441406,-1.4878099560700382,38.52418899536133,0.0395988209576994
8187,2012-08-27,38.71858596801758,39.02023696899414,38.638145446777344,38.8325424194336,1453153.0,-0.0012104726698475288,-1.7804905131372577,-0.653847837506607,70.37033133938675,77.91953360611498,-0.0967369380340557,-1.0479330654209775,-2.5163463885542825,-0.40550384684800633,14.540853209132882,0.3820915222167969,1.6841231401882055,0.7816108703613267,-1.198933164482682,2.7621549052053354,-0.20866114706068117,1.7718828877833346,0.39827475408934987,56.93439449701339,-19.01761904596409,0.990272017422006,8,-0.1441211700439453,-2.2154579162597656,-3.2863197326660156,-1.789794921875,0.422313690185554,0,0.023545679761612037,1.1041767934840354,38.76551055908203,1.021502349716076,38.72528839111328,1.0273934159137506,38.551002502441406,0.023545679761612037
8188,2012-08-28,38.71858596801758,38.83924865722656,38.4571533203125,38.5443000793457,1835946.0,0.0,-1.1923001160016635,-1.5294078264652746,66.22687489583276,76.04844573274639,-0.01767916883806464,-0.9214832677077212,-2.5230626410582317,-0.4484737698186336,15.108626149583118,0.3820953369140625,1.5484126259023157,0.6713407516479464,-1.2189490075795817,2.5616305108754744,-0.27380412796581766,1.6164856312617104,0.3798520293933052,63.414622861928095,-9.22511134505011,0.9451448796137627,8,-0.097198486328125,-2.2154579162597656,-3.2863197326660156,-1.789794921875,0.9719886779785156,1,0.01921743632538231,-1.7804905131372577,38.71858596801758,1.1041767934840354,38.76551055908203,1.021502349716076,38.72528839111328,0.01921743632538231
8189,2012-08-29,38.57781600952149,38.845951080322266,38.34990310668945,38.6917724609375,1446141.0,-0.0036357205454859987,1.3491920113452627,-0.6538478375065255,60.789452403130554,73.8395269604667,0.19862346436122635,-0.6225716462615836,-2.4007238422160455,-0.3457206131321655,15.727755437385927,0.4960479736328125,1.387310660854773,0.4099103927612404,-1.270858971536228,2.090679757058709,-0.4304742893874902,1.250295074909971,0.5025677176872705,42.10536824975383,-26.80910044748996,0.8403846821487329,8,0.1072540283203054,-2.074687957763679,-3.145549774169929,-1.6490249633789134,0.8580284118652273,2,0.037358857851764515,-1.1923001160016635,38.71858596801758,-1.7804905131372577,38.71858596801758,1.1041767934840354,38.76551055908203,0.037358857851764515
8190,2012-08-30,38.443748474121094,38.551002502441406,38.209129333496094,38.22253799438477,1796712.0,-0.003475249489688803,-1.7567326473799967,-1.9411843470693186,49.851653092826155,70.4317676540878,0.27314158589627624,-0.3045546073919212,-2.2865932091555976,-0.24141645418293933,16.776860839354484,0.36868667602539773,1.2174665815057537,0.14914951324463033,-1.1546969889894,1.4529960154786608,-0.5027737378723813,0.801072764361642,0.6189420682895843,28.92577142131526,-35.11011943532809,0.6519232511170151,8,0.21115493774414062,-1.59539794921875,-3.0114822387695312,-1.6523761749267578,0.4156074523925781,3,0.0373146991039115,1.3491920113452627,38.57781600952149,-1.1923001160016635,38.71858596801758,-1.7804905131372577,38.71858596801758,0.0373146991039115
8191,2012-08-31,38.75210189819336,38.91298294067383,38.40353012084961,38.73199462890625,1843852.0,0.008020899009882898,1.9803947823564199,0.09089654934556846,61.67146359663149,69.04354926109802,-0.09806865757575167,-0.4651748627311676,-2.5751901329133986,-0.5803971326234958,17.91538319202069,0.5094528198242188,1.095474392672088,0.3485734939575167,-0.6860822350690938,1.3832292229841272,-0.16875437055578857,0.865901358470822,0.293249323115198,66.94210989197045,4.401763348531318,0.5173278645133045,8,-0.097198486328125,-1.5987491607666016,-3.319835662841797,-2.1350173950195312,-0.9518737792968821,4,0.0300986422284657,-1.7567326473799967,38.443748474121094,1.3491920113452627,38.57781600952149,-1.1923001160016635,38.71858596801758,0.0300986422284657
8192,2012-09-04,38.75880813598633,38.98672103881836,38.36330795288086,38.66495895385742,1783882.0,0.00017305481417717594,1.2682970838480436,4.667425535951432,61.959669774962855,67.45366258378144,-0.1147388724377052,-0.3432374130128011,-2.543286011636873,-0.6256019173740768,18.784137537148908,0.6234130859375,0.9493921565789734,0.26243820190429545,-0.5031523114893801,1.028028715297971,-0.12035705479254233,0.6452334586011332,0.26955055064215117,70.68990046163431,8.845157423476955,0.3827952566968374,9,-0.15082740783691406,-1.5451240539550781,-3.3282175064086914,-2.1417236328125,-1.7428741455078054,1,0.011241793990367954,1.9803947823564199,38.75210189819336,-1.7567326473799967,38.443748474121094,1.3491920113452627,38.57781600952149,0.011241793990367954
8193,2012-09-05,38.18231964111328,38.866058349609375,38.02814102172852,38.80572891235352,3782881.0,-0.01487374154670651,1.2522596422510615,-6.642671327534423,49.18419865757568,63.92137198271358,0.4561217180046242,0.29927839713097626,-1.9070771067268666,-0.09199723921332037,19.097573361348385,0.8379173278808523,0.7761553026972052,-0.3462265014648409,-0.9861417144525433,0.29368871152286147,-0.6661841079586921,-0.02626889497098972,0.8293863615287194,16.084063576959494,-44.66851712634599,0.31995760649384974,9,0.3418693542480469,-0.9686355590820312,-2.8857975006103516,-1.5652351379394531,-1.1462745666503906,2,0.025105337394370597,1.2682970838480436,38.75880813598633,1.9803947823564199,38.75210189819336,-1.7567326473799967,38.443748474121094,0.025105337394370597
8194,2012-09-06,38.678367614746094,38.75210189819336,38.18231964111328,38.49737548828125,3169755.0,0.012991562018633607,2.4694090866858684,-0.29032633105498895,43.66926204498166,60.05040571833974,-0.022305184261952604,-0.1422950986559357,-2.326468570689528,-0.6293361702787479,19.32108674860516,0.5697822570800781,0.6592867625966434,0.11060676574707173,-0.45771849085059557,0.678932022344739,-0.17355586255176547,0.39476939404590894,0.3083534240722656,67.83227079900965,10.365125364107243,0.2841626282988339,9,-0.15417861938476562,-1.4646835327148438,-3.338273048400879,-2.0612831115722656,-1.5886955261230469,3,0.026169848772627624,1.2522596422510615,38.18231964111328,1.2682970838480436,38.75880813598633,1.9803947823564199,38.75210189819336,0.026169848772627624
8195,2012-09-07,39.40903091430664,39.68386840820313,38.87276458740234,38.87276458740234,1708398.0,0.018890748100806043,-2.0250037345549208,2.962926274080046,54.95863055800834,57.631281818148466,-0.7216713904317871,-0.8054996275519457,-2.969972230679147,-1.412766639480033,19.73737467786188,1.0055007934570384,0.5654811828752386,0.7722255706787138,0.147233358998335,1.3972177823590926,0.4597294648385244,1.0847216765189032,-1.380889892578118,83.40080038890471,29.235920878570752,0.31249610584018966,9,-0.5530261993408132,-1.9406204223632812,-4.06223201751709,-2.7919464111328125,-1.7964973449707031,4,0.0006803899121088364,2.4694090866858684,38.678367614746094,1.2522596422510615,38.18231964111328,1.2682970838480436,38.75880813598633,0.0006803899121088364
8196,2012-09-10,39.41573333740234,39.83134460449219,39.368812561035156,39.83134460449219,1877865.0,0.00017007327864182464,1.2257916475447452,-0.7750090696334475,61.52070953157689,56.64799050616959,-0.7000587208938853,-0.7759615699205256,-2.8818054015907038,-1.4578553062413064,19.948814569789754,0.46253204345703125,0.4509260653498117,0.730663871765131,0.022689022752729215,1.4386387207775329,0.3766764472589301,1.084651296271332,-1.3544777679443243,76.9515061381551,23.06781821029405,0.3539874245061994,9,-0.4859905242919851,-1.3708343505859304,-4.068934440612786,-2.7986488342285085,-1.0859413146972585,0,-0.014115617388772761,-2.0250037345549208,39.40903091430664,2.4694090866858684,38.678367614746094,1.2522596422510615,38.18231964111328,-0.014115617388772761
8197,2012-09-11,39.5565071105957,39.74420166015625,39.38221740722656,39.51628494262695,1386320.0,0.0035715122179340586,-1.347823935472697,-0.09677833868746966,68.24644869315684,56.872387594761165,-0.7928504557872316,-0.8544243400695279,-2.9682029956180713,-1.6241705737095486,20.224600699654122,0.3619842529296875,0.35514905554566667,0.8040687561035185,0.03315705340894226,1.5749804587980947,0.41861290475623036,1.1895246074508066,-1.4244479797363212,84.75837689523348,28.620208429585162,0.38545585134728694,9,-0.6267642974853516,-1.2736377716064453,-4.209708213806152,-2.939422607421875,-2.0110092163085938,1,-0.044399243512296516,1.2257916475447452,39.41573333740234,-2.0250037345549208,39.40903091430664,2.4694090866858684,38.678367614746094,-0.044399243512296516
8198,2012-09-12,39.35540390014648,39.78442001342773,39.29507446289063,39.73749542236328,2443254.0,-0.005083947626795315,1.056329900212401,-9.499525796661786,63.39281064265711,57.16164962137522,-0.5497243284086295,-0.5929130698801544,-2.7046468670625003,-1.452606376719693,20.332940332737884,0.48934555053709516,0.26742977335108975,0.5453166961669851,-0.22485554937832575,1.315488941712296,0.16023057339432967,0.9304028189396405,-1.1553733503417831,71.1380534003262,12.864191256568617,0.3850861227726553,9,-0.4256610870361257,-0.8848419189453054,-3.851077079772942,-2.738319396972649,-0.5161552429199148,2,-0.059444693176157415,-1.347823935472697,39.5565071105957,1.2257916475447452,39.41573333740234,-2.0250037345549208,39.40903091430664,-0.059444693176157415
8199,2012-09-13,40.079368591308594,40.28046798706055,39.08056640625,39.5498046875,1952306.0,0.01839555993375086,1.5755518799947597,-1.3859608837594464,69.05658716132197,59.29553118454143,-1.1603139010867949,-1.2344551444754757,-3.379149240326811,-2.204233744659234,20.693891870698973,1.1999015808105469,0.2433115192411961,1.1767749786376953,0.2683259064106096,2.085224050864781,0.7225504425241525,1.6309995147512382,-1.8140854793163967,85.71436313922521,25.801946605450112,0.4542245361135436,9,-0.9250640869140625,-1.2903976440429688,-4.134295463562012,-3.4622840881347656,-1.1462745666503906,3,-0.07593242168754277,1.056329900212401,39.35540390014648,-1.347823935472697,39.5565071105957,1.2257916475447452,39.41573333740234,-0.07593242168754277
8200,2012-09-14,41.31948852539063,41.31948852539063,40.05925750732422,40.05925750732422,3189298.0,0.030941603564856646,-1.0000000000000113,2.379752488798619,76.86878756356907,60.98412273642337,-2.1787280199390793,-2.4163190984726484,-4.550054690054289,-3.4710798491328276,20.732401015265395,1.2602310180664134,0.2766339879047166,2.301262092590342,0.8883014066353638,3.71422277854532,1.5947817496128494,3.0077424355678346,-2.9332943208943334,100.0,38.69010122829796,0.7064803429774895,9,-1.6456737518310547,-1.7562789916992259,-5.151529312133796,-4.702404022216804,-2.6880455017089915,4,-0.10236855749480978,1.5755518799947597,40.079368591308594,1.056329900212401,39.35540390014648,-1.347823935472697,39.5565071105957,-0.10236855749480978
8201,2012-09-17,40.48827362060547,41.16530990600586,40.29387664794922,41.16530990600586,2335696.0,-0.020116776234400557,1.5742586530389169,-0.5372318850230928,65.9806336269406,61.43089649775423,-1.2017106725854632,-1.5544611457671351,-3.623496764139979,-2.678546082305928,20.743440470181557,1.0256118774414134,0.3260755706177534,1.3999971389770494,-0.15876797236007434,2.958762250314173,0.6206145833084875,2.179379694645611,-1.8674158704376254,62.87432699516098,0.9691947953302176,0.7793825556685634,9,-0.8144588470458913,-0.915008544921875,-4.169487953186035,-3.8711891174316406,-2.1718902587890625,0,-0.07102649221887292,-1.0000000000000113,41.31948852539063,1.5755518799947597,40.079368591308594,1.056329900212401,39.35540390014648,-0.07102649221887292
8202,2012-09-18,40.62234115600586,40.62904357910156,39.9453010559082,40.15310668945313,2501433.0,0.0033112682614395705,1.8333478236814442,-0.6930713710199861,66.78487586016686,63.38652729804214,-1.1662841906082448,-1.6239646197608906,-3.6574010792800635,-2.859470563145244,20.99584166628879,0.6837425231933594,0.43410346741006833,1.4402175903320327,-0.2519283828049481,3.1323635634690135,0.5941446037635387,2.2862905769005266,-1.7855929438201912,68.86236625093687,6.852890754157642,0.8460729865684911,9,-0.8714370727539062,-1.0490760803222656,-4.119214057922363,-4.363885879516602,-2.06463623046875,1,-0.056435672294132044,1.5742586530389169,40.48827362060547,-1.0000000000000113,41.31948852539063,1.5755518799947597,40.079368591308594,-0.056435672294132044
8203,2012-09-19,40.60893249511719,41.13179397583008,40.43464660644531,40.769813537597656,2923908.0,-0.00033008094824416023,-1.7368476226132534,-0.3428585365060577,68.31920057416394,66.12540935684018,-0.8632406778846189,-1.524527493775274,-3.5291697556233075,-2.9062094975323873,21.563853613634514,0.6971473693847656,0.4960915931098455,1.3225717544555664,-0.453677903361708,3.098821412272841,0.4344469255469292,2.2106965833642036,-1.573565057875122,68.26347713487337,3.581924642716004,0.888124828908639,9,-0.5128059387207031,-0.9619312286376953,-4.105805397033691,-4.46778678894043,-1.6021003723144531,2,-0.0754374570471269,1.8333478236814442,40.62234115600586,1.5742586530389169,40.48827362060547,-1.0000000000000113,41.31948852539063,-0.0754374570471269
8204,2012-09-20,40.91058349609375,40.94409942626953,40.06595993041992,40.41453552246094,2243354.0,0.0074281933171436165,2.1190585876104278,-3.083321477687675,71.59622061296807,67.97403047405791,-0.9107254718435485,-1.7289869142624426,-3.694350005027701,-3.2578737978350034,22.243924167366686,0.8781394958496094,0.5747862821292529,1.5062437057495117,-0.37471434914088064,3.387201760639904,0.565764678304312,2.4467227331947115,-1.6924863717998022,70.24386858578391,0.9965116420667783,0.9404790274451974,9,-0.7105560302734375,-1.2635822296142578,-4.387345314025879,-4.776140213012695,-2.1852951049804688,3,-0.05063078210715244,-1.7368476226132534,40.60893249511719,1.8333478236814442,40.62234115600586,1.5742586530389169,40.48827362060547,-0.05063078210715244
8205,2012-09-21,40.91728591918945,41.21223449707031,40.68937301635742,41.10498046875,2566326.0,0.00016383103155548362,1.5999905154834733,-0.3783798332769387,70.01236867973853,68.91754815718699,-0.761011099478047,-1.6475195460291019,-3.565796048985611,-3.315700463314201,22.862927104307097,0.5228614807128906,0.7504200625189412,1.403346252441409,-0.5644560348060068,3.371148539688825,0.4194451088177047,2.3872473960651135,-1.531077482807774,76.71948909878688,6.883913457919803,0.9839011436237066,9,-0.7172584533691406,-1.2434711456298757,-4.142672538757324,-4.782842636108398,-1.8903465270996094,4,-0.04849275434470346,2.1190585876104278,40.91058349609375,-1.7368476226132534,40.60893249511719,1.8333478236814442,40.62234115600586,-0.04849275434470346
8206,2012-09-24,40.30057907104492,40.39442443847656,39.98551940917969,40.327392578125,2629131.0,-0.015072037020307572,4.08344201266213,0.14285714285714285,62.8062250713875,68.31307886587929,-0.0062461163232470085,-0.9590854369039903,-2.8482485308563383,-2.748336187117431,23.016244003508017,0.9317665100097656,0.9099226244426291,0.709885978698729,-1.25474878872064,2.674520746118098,-0.27243140501095553,1.6922033624084136,-0.7597082275425251,28.04235831132817,-39.96318039730778,0.9823173837096854,9,-0.10055160522460938,-0.6267642974853445,-3.1254405975341797,-3.8845958709716797,-0.38209152221678977,0,-0.04141717280093671,1.5999905154834733,40.91728591918945,2.1190585876104278,40.91058349609375,-1.7368476226132534,40.60893249511719,-0.04141717280093671
8207,2012-09-25,39.63024139404297,40.35420608520508,39.60342788696289,40.35420608520508,2541712.0,-0.016633450249442627,1.0740740740740742,27.0,61.84207242195217,68.14077461913429,0.7550525342449461,-0.2286710036106001,-2.051661750931274,-2.1222140042857234,22.96765567335159,0.7507781982421875,0.9695378169545066,-0.006034469604493609,-1.9272971495543771,1.91522821034539,-0.9666658095794318,0.9545968703704446,1.6892471313476634,1.6666706185579232,-69.89488965918045,0.9606313399749403,9,0.5697860717773438,0.04357337951660867,-2.3411455154418945,-3.1941471099853516,-0.3619804382324219,1,-0.03315291519834285,4.08344201266213,40.30057907104492,1.5999905154834733,40.91728591918945,2.1190585876104278,40.91058349609375,-0.03315291519834285
8208,2012-09-26,39.4626579284668,39.72409057617188,38.95990753173828,39.663761138916016,2169958.0,-0.004228676376454299,3.749988144354176,0.2777804123657019,56.77865457569154,66.77655988739758,1.0498532186099325,-0.0026196761315446793,-1.7653853838355786,-1.9868902563950144,22.893438775117268,0.7641830444336009,1.0088250057801318,-0.21082153320312358,-2.08551421787147,1.663871151465223,-1.1481678755372968,0.7265248091310497,1.822509384155282,22.321377156464568,-47.65836530565912,0.9373463423341745,9,0.6770401000976562,0.21115684509278054,-2.126638412475586,-3.0265636444091797,1.3071556091308594,2,-0.02293188169357674,1.0740740740740742,39.63024139404297,4.08344201266213,40.30057907104492,1.5999905154834733,40.91728591918945,-0.02293188169357674
8209,2012-09-27,40.019039154052734,40.20002746582031,39.44925308227539,39.690574645996094,1908745.0,0.01409892933705792,1.1747672587640543,-1.6333130998899807,55.43609805713288,64.395149942238,0.5408952130616882,-0.46956691497236136,-2.2146910051921225,-2.561705958452009,23.15507996354816,0.7507743835449219,1.0339563854369942,0.27349853515625,-1.5334367613445608,2.0804338316570608,-0.6299691130941554,1.1769661834066554,1.1731177673339914,47.02388412591416,-20.380031085860573,0.9034676482504037,9,0.0670318603515625,-0.34522438049315696,-2.5556554794311523,-3.582944869995117,1.3071517944335938,3,-0.02529313678305778,3.749988144354176,39.4626579284668,1.0740740740740742,39.63024139404297,4.08344201266213,40.30057907104492,-0.02529313678305778
8210,2012-09-28,39.878265380859375,40.112884521484375,39.3218879699707,39.77101135253906,2513069.0,-0.0035176699933112676,1.7441703501760144,0.32653156030427966,54.02566598625998,63.0668202043846,0.5092893738119884,-0.22747515973370014,-1.9973884634536176,-2.437268439425779,23.587133282037488,0.7909965515136719,1.091737989491378,0.06099891662597656,-1.639086726648351,1.7610845599003042,-0.7890439050111908,0.9110417382631439,1.2246015649414161,64.01861454593804,-2.0876404372938993,0.8500428216371643,9,0.20780563354492188,-0.20445060729979758,-2.409853935241699,-3.442171096801758,0.449127197265625,4,-0.028912415791773505,1.1747672587640543,40.019039154052734,3.749988144354176,39.4626579284668,1.0740740740740742,39.63024139404297,-0.028912415791773505
8211,2012-10-01,39.91848754882813,40.43464660644531,39.65705490112305,39.90507888793945,1853847.0,0.0010086238101034706,-2.0526315789473686,0.12501778346855394,53.206637185785695,61.55812701834224,0.4243703953335256,-0.18533655900832002,-1.9471510513517742,-2.4891563512738273,23.750909548301784,0.7775917053222656,1.0665660184350827,0.042901802062992545,-1.5816810953141882,1.6674846994401733,-0.7693896466255978,0.8551932507515829,1.0986610204101552,64.99997413307031,1.2013233920238662,0.81229144868859,10,0.16758346557616477,-0.2446727752685547,-2.4165592193603587,-3.482393264770515,0.04021835327147727,0,-0.022334216837442855,1.7441703501760144,39.878265380859375,1.1747672587640543,40.019039154052734,3.749988144354176,39.4626579284668,-0.022334216837442855
8212,2012-10-02,39.19452667236328,40.10618209838867,38.98672103881836,40.06595993041992,3276866.0,-0.018135979615442666,1.3521113778358427,-64.9903271692401,48.69568068130302,59.377735919135475,1.0331424476316045,0.6039034042670011,-1.1135618462672667,-1.787825514805526,23.547875541164327,1.1194610595703125,0.847960406009733,-0.7028450012207017,-2.2752174797505376,0.8695274773091342,-1.489031240485616,0.08334123804421267,1.7403322553750087,15.909196728350672,-45.021155620288546,0.7861862392649166,10,0.8915443420410156,0.47928810119629617,-1.6557302474975586,-2.758432388305664,1.3339653015136719,1,0.01847096872776688,-2.0526315789473686,39.91848754882813,1.7441703501760144,39.878265380859375,1.1747672587640543,40.019039154052734,0.01847096872776688
8213,2012-10-03,39.14089965820313,39.34870147705078,38.83924865722656,39.24815368652344,2163991.0,-0.0013682271151895797,2.304384402216944,0.12307773123037519,41.463431560743004,56.02964824666602,0.9573000744541531,0.7726406666363843,-0.9220887870958947,-1.7561927365691687,23.812050151590835,0.5094528198242188,0.7252642797547537,-0.8044010162353459,-2.2057980565524318,0.59699602408174,-1.5050995363938853,-0.10370249607680648,1.7149612136951546,18.90757106239763,-37.28135691355224,0.7006985201585426,10,0.8848419189453054,0.5329151153564453,-1.6021032333374094,-2.704805374145515,1.3674850463867116,2,0.0032539185026301265,1.3521113778358427,39.19452667236328,-2.0526315789473686,39.91848754882813,1.7441703501760144,39.878265380859375,0.0032539185026301265
8214,2012-10-04,39.690574645996094,39.80453109741211,39.18111801147461,39.44255065917969,2503671.0,0.014043493956270359,1.6197300503350325,-2.312491108265909,33.05443249155118,51.923210892422986,0.2417947506283724,0.31904335328655975,-1.323391692581076,-2.3199653918931986,24.269336330114854,0.6636314392089773,0.5879917437481694,-0.3053363800048814,-1.5816079007792823,0.9709351407695195,-0.9434721403920818,0.33279938038231904,1.0442894930218927,53.36135659359578,2.6021123509240525,0.6381357603871993,10,-0.05362701416015625,-0.016759872436516332,-2.128316879272461,-3.2544803619384766,1.0323143005371094,3,0.02719131434168931,2.304384402216944,39.14089965820313,1.3521113778358427,39.19452667236328,-2.0526315789473686,39.91848754882813,0.02719131434168931
8215,2012-10-05,39.43584442138672,40.13299560546875,39.23474502563477,39.9453010559082,1976473.0,-0.006417902156402033,1.0302987191591384,-2.05406195207481,37.55943233551944,49.11801169954876,0.2953415344480135,0.6070069373855773,-0.9446098627110047,-2.0692905913792856,23.82625490182265,0.8982505798339773,0.4269811219753308,-0.5614072799682646,-1.8351368317721253,0.7123222718355962,-1.1982720558701985,0.07545749593366935,1.1852827887237822,37.39479322085772,-11.34320786940367,0.6368647759019312,10,0.20110321044921875,0.23797035217285867,-1.841745376586914,-2.9997501373291016,1.1864967346191406,4,0.04793472930110365,1.6197300503350325,39.690574645996094,2.304384402216944,39.14089965820313,1.3521113778358427,39.19452667236328,0.04793472930110365
8216,2012-10-08,38.85935592651367,39.48947143554688,38.32979202270508,38.32979202270508,2982685.0,-0.014618388507497193,-3.379752488798632,-1.0394680683783724,31.133440343827004,45.70594146864597,0.7217979655701114,1.201265344271043,-0.2933762928259114,-1.4965047458307907,22.978651709408833,1.159679412841804,0.18722639740068558,-1.110076904296875,-2.45934598584693,0.2391921772531802,-1.784711445071899,-0.43544236352185095,1.6548585704237908,29.367948736934075,-16.12945460278643,0.6746345407750263,10,0.5228633880615234,0.8144588470459055,-1.1077289581298828,-2.4232616424560547,1.83001708984375,0,0.03777820338524163,1.0302987191591384,39.43584442138672,1.6197300503350325,39.690574645996094,2.304384402216944,39.14089965820313,0.03777820338524163
8217,2012-10-09,37.80022811889648,38.980018615722656,37.6795654296875,38.845951080322266,7423893.0,-0.027255413332637146,-1.0208303694219187,-1.9746870092636748,25.439663333402237,42.22383133061383,1.6696174266310564,2.236750166094019,0.826056794582982,-0.4277958913459088,22.3133387632659,1.3004531860351562,-0.08114762221520522,-2.0813907623291072,-3.737525713953957,-0.42525581070425744,-2.909458238141532,-1.2533232865166823,2.539232580102393,4.918121999153876,-36.14219758043206,0.8280674758124237,10,1.256877899169929,1.6992988586425852,0.10389995574951882,-1.36413383483886,3.4723358154296946,1,0.05710224225139271,-3.379752488798632,38.85935592651367,1.0302987191591384,39.43584442138672,1.6197300503350325,39.690574645996094,0.05710224225139271
8218,2012-10-10,37.01593399047852,37.78011703491211,36.80142593383789,37.59242248535156,5684317.0,-0.020748396701497196,1.0563381410577528,0.5512822383540551,18.59463177341948,38.130335076867894,2.3136499728664788,2.9900942675216484,1.65976049820042,0.361723000020433,22.037939732207672,0.9988021850585866,-0.30568480522786956,-2.748711395263662,-4.835754675741953,-0.6616681147853711,-3.7922330355028038,-1.70518975502452,3.057537181589211,6.438648378487214,-29.65245599248761,1.043521640239145,10,1.6021022796630788,2.044523239135735,0.8948984146118093,-0.5798397064209055,5.201805114746087,2,0.09489313397581567,-1.0208303694219187,37.80022811889648,-3.379752488798632,38.85935592651367,1.0302987191591384,39.43584442138672,0.09489313397581567
8219,2012-10-11,37.03604507446289,37.639347076416016,37.02263641357422,37.404727935791016,2137437.0,0.0005433088353123949,-2.1186365477729123,0.6395320368176994,18.77028891911928,34.21307095829671,2.0404809838094167,2.8778433675188424,1.7015487528079092,0.3244225777465175,21.229204678659496,0.6234130859374929,-0.49150327695853235,-2.5764341354370117,-4.985755023395733,-0.16711324747829082,-3.7810945794163757,-1.3717736914576477,2.6447806690172655,7.042300289345292,-22.92190629420498,1.2046604439793613,10,1.581991195678711,2.024412155151367,0.8328914642333984,-0.5999507904052734,5.275539398193359,3,0.09375568107084953,1.0563381410577528,37.01593399047852,-1.0208303694219187,37.80022811889648,-3.379752488798632,38.85935592651367,0.09375568107084953
8220,2012-10-12,37.08967208862305,37.37121200561523,36.81483459472656,36.89527130126953,2003176.0,0.0014479681632404429,-2.132101403369335,-0.5272845790911348,21.589620348868536,30.70006908752813,1.7318119249304829,2.6257024475144064,1.7199323080051698,0.25791788817748795,19.551607408766206,0.5563774108886648,-0.6364034559075975,-2.3113162994384737,-4.829838695566302,0.20720609668935452,-3.5705774975023843,-1.0520551013745632,2.2456256777000405,10.723261738013608,-18.679179896011792,1.2592611980639137,10,1.3775386810302734,1.970785140991211,0.7792644500732422,-0.6535778045654297,5.221912384033203,4,0.0979576430125575,-2.1186365477729123,37.03604507446289,1.0563381410577528,37.01593399047852,-1.0208303694219187,37.80022811889648,0.0979576430125575
8221,2012-10-15,37.61253356933594,37.666160583496094,37.02934265136719,37.12989044189453,2875724.0,0.01409722575771366,1.1590812090171885,2.4827220815918056,31.668746101060464,28.80818746750118,0.9470437621795966,1.9777516435538587,1.2552476967072863,-0.2855079534420142,17.65039548269671,0.6368179321289062,-0.8148723962339943,-1.6446678161621122,-4.22931576953394,0.9399801372097158,-2.9369917928480263,-0.3523438394761982,1.4186995770889297,37.23080694443229,4.14152302518734,1.292323976685913,10,0.8546772003173828,1.4479236602783203,0.5496740341186523,-0.9217128753662109,5.20850753784179,0,0.08002139981135703,-2.132101403369335,37.08967208862305,-2.1186365477729123,37.03604507446289,1.0563381410577528,37.01593399047852,0.08002139981135703
8222,2012-10-16,38.32979202270508,38.42363739013672,37.32428741455078,37.32428741455078,2494124.0,0.019069666020953502,-1.1866632269421482,2.0833293814514473,40.64232660320115,28.71695358332986,0.10529610051383997,1.1382959205166046,0.5951111867735079,-1.024399261823362,15.970790953035548,1.0993499755859375,-0.9727326042695026,-0.8127819061279311,-3.345332790341523,1.7197689780856606,-2.079057348234727,0.45349353597886477,0.43386425820935415,94.21497320418668,57.29484794130669,1.2662754421067948,10,0.1374187469482422,0.7306652069091797,0.15752887725830078,-1.5652332305908203,4.357181549072266,1,0.06155997382544154,1.1590812090171885,37.61253356933594,-2.132101403369335,37.08967208862305,-2.1186365477729123,37.03604507446289,0.06155997382544154
8223,2012-10-17,37.54549789428711,39.12749099731445,37.310882568359375,37.666160583496094,5474720.0,-0.020461737124829238,-5.15910810478734,-0.12000212453573203,30.309497491709834,28.411960805569713,0.7146346857282353,1.7721782854904902,1.408061736813174,-0.2614876979623588,13.68112622052784,1.8166084289550781,-1.163496302308758,-1.443904304504393,-3.9735944976391337,1.0857858886303475,-2.7087494010717634,-0.1790592079370228,-0.7440719604492188,31.594113969672527,-3.8807369550396515,1.264845096567371,10,0.9217128753662109,1.5149593353271484,1.0608081817626953,-0.7809391021728516,4.47784423828125,2,0.0992679881495504,-1.1866632269421482,38.32979202270508,1.1590812090171885,37.61253356933594,-2.132101403369335,37.08967208862305,0.0992679881495504
8224,2012-10-18,38.83924865722656,38.9330940246582,37.33769607543945,38.19572448730469,4126888.0,0.034458212981543834,2.838713526512405,-5.333249027852423,43.011751931715416,29.017774094035932,-0.7963175520348287,0.33233054950716223,0.14713830111075765,-1.5775565963427667,11.908093337898821,1.59539794921875,-1.250153082980603,-0.04658679962157919,-2.40918645415492,2.3160128549117616,-1.2278866268882496,1.1347130276450912,-1.9913014221191432,87.5363093382422,53.37229747973376,1.1812998272666715,10,-0.6937999725341797,0.2212085723876953,-0.13909626007080078,-2.0746898651123047,3.586292266845703,3,0.08698650372500016,-5.15910810478734,37.54549789428711,-1.1866632269421482,38.32979202270508,1.1590812090171885,37.61253356933594,0.08698650372500016
8225,2012-10-19,38.9330940246582,38.98672103881836,38.00132751464844,38.47726440429688,4569800.0,0.0024162508461444965,2.4999898380180072,0.7083333333333223,43.419876169413385,30.382933630212197,-1.0828511697951129,0.0866555953475654,0.08356552203147771,-1.6835538602285993,9.825946954985461,0.9853935241699219,-1.2892906838907692,0.1464681625366211,-2.0150375443199096,2.3079738693931517,-0.9342846908916442,1.2272210159648864,-2.0395559143066464,90.73483183247063,57.973352238336204,1.080752853428267,10,-0.9686355590820312,0.1273632049560547,0.038543701171875,-1.9439735412597656,3.9750900268554688,4,0.08677682913816942,2.838713526512405,38.83924865722656,-5.15910810478734,37.54549789428711,-1.1866632269421482,38.32979202270508,0.08677682913816942
8226,2012-10-22,38.63144302368164,39.23474502563477,38.26946258544922,38.73199462890625,2223215.0,-0.0077479329227087,-1.3414622861928265,-0.22059032746688434,46.01517058403345,32.669101102504555,-0.9129342785265919,0.2707278953734189,0.3989936631219564,-1.3844796376166641,8.84959351103525,0.965282440185554,-1.3428514000586844,-0.07172603607178019,-2.112635766713332,1.9691836945697716,-1.0921809013925525,0.9487288292489922,-1.6932258555908248,68.64110531022382,32.35383329063659,1.0204548653207755,10,-0.6133575439453125,0.37538719177246094,0.9870691299438477,-1.122812271118164,3.995201110839851,0,0.09526285225013797,2.4999898380180072,38.9330940246582,2.838713526512405,38.83924865722656,-5.15910810478734,37.54549789428711,0.09526285225013797
8227,2012-10-23,38.316383361816406,38.4504508972168,37.76670837402344,38.014732360839844,2123414.0,-0.008155524029275774,1.3999973220143809,-2.9999620622937138,44.373265579198865,35.533393747591155,-0.5777107490681317,0.5083743650875476,0.732233204618602,-1.0537326745527409,8.19194458037393,0.8647346496582031,-1.4327409775567332,-0.32109279632568644,-2.3205171043999187,1.6783315117485458,-1.320804950362806,0.6786193577114332,-1.2863050794238333,52.26469229411733,13.209808506134841,0.9997121540371178,10,-0.2915935516357422,0.6904468536376953,1.3071565628051758,-0.8077526092529297,3.9549827575683665,1,0.11756479474653037,-1.3414622861928265,38.63144302368164,2.4999898380180072,38.9330940246582,2.838713526512405,38.83924865722656,0.11756479474653037
8228,2012-10-24,38.55770492553711,38.785621643066406,38.22924041748047,38.57111358642578,2810234.0,0.006298130004649405,1.5151449831435002,-0.04445090798725277,41.92931221624522,38.10661855838292,-0.6451804849378391,0.2063600239824126,0.5124866001062145,-1.2661377328943502,8.435574355478645,0.5563812255859375,-1.4388270296775616,-0.034523582458497515,-1.9959170144354275,1.9268698495184324,-1.0152202984469625,0.9461731335299675,-1.4394399734148493,64.31087874522396,25.947612742707747,0.9806967159884642,10,-0.5329151153564453,0.4491252899169922,1.104379653930664,-1.0490741729736328,3.9348716735839844,2,0.10709321662725269,1.3999973220143809,38.316383361816406,-1.3414622861928265,38.63144302368164,2.4999898380180072,38.9330940246582,0.10709321662725269
8229,2012-10-25,39.006832122802734,39.03364562988281,38.5443000793457,38.77221298217773,2080450.0,0.011648182850431121,2.3953309864746832,-17.497581792319163,47.02604245722835,40.93288768153401,-0.877646378205192,-0.3399149450910528,0.08973367651702802,-1.6927551020860108,8.269952033313757,0.4893455505371094,-1.288278912722184,0.46521396636963175,-1.3905556603416187,2.320983593080882,-0.4626708469859935,1.393098779725257,-1.803907967739974,84.4749855133468,44.089447216859824,0.9278848133556268,10,-0.8747882843017578,-1.9073486328125e-06,0.8647317886352539,-1.4982013702392578,3.5594825744628906,3,0.0773328631320005,1.5151449831435002,38.55770492553711,1.3999973220143809,38.316383361816406,-1.3414622861928265,38.63144302368164,0.0773328631320005
8230,2012-10-26,38.72528839111328,39.006832122802734,38.38341903686523,38.966609954833984,1563545.0,-0.007217805609106787,2.874948132165215,-1.0285672476586578,49.031006148954575,42.862027686855576,-0.37961150764955676,-0.15724001170172386,0.3698559594684099,-1.403810509337184,8.189553655665918,0.6234130859375071,-1.0041873011731113,0.24131908416747905,-1.508211708020191,1.9908498763551492,-0.633446311926356,1.1160844802613141,-1.441091401227638,65.29673602070454,22.54606114554641,0.8747653960938346,10,-0.45247459411621094,0.2815418243408203,1.198225975036621,-1.2166576385498047,3.7941017150878906,4,0.09555132283554846,2.3953309864746832,39.006832122802734,1.5151449831435002,38.55770492553711,1.3999973220143809,38.316383361816406,0.09555132283554846
8231,2012-10-31,39.026939392089844,39.61013412475586,38.77221298217773,38.80572891235352,1640074.0,0.00778950947840551,-4.814004579081564,-0.916662714784751,59.95643103551846,45.00803929044639,-0.5135332694352073,-0.5577018929771356,0.06766617836949251,-1.7036167463230427,7.980443467631118,0.8848457336425781,-0.6942538795920967,0.5875474929809599,-1.0499285164625718,2.2250235024244915,-0.23119051174080596,1.4062854977027257,-1.6647204807742355,68.36353552974384,19.966942993160835,0.8187380047217659,10,-0.5664310455322266,-0.4089031219482422,0.9099817276000977,-1.5183086395263672,3.6935501098632884,2,0.09945039810655754,2.874948132165215,38.72528839111328,2.3953309864746832,39.006832122802734,1.5151449831435002,38.55770492553711,0.09945039810655754
8232,2012-11-01,39.91848754882813,39.91848754882813,39.04034805297852,39.08727264404297,1569512.0,0.02284442927438457,1.1129060386051828,3.7575747124456167,73.15503640536645,49.768654725297125,-1.291880798095029,-1.4674697358127204,-0.8030507192487235,-2.5907929317424774,8.705286759744132,0.8915481567382884,-0.3848603039812275,1.4428976058960004,-0.29386259237079315,3.179657804162794,0.5745175067626036,2.311277705029397,-2.421393724706107,100.0,44.383569305525526,0.8683800991333982,11,-1.290395736694343,-1.3004512786865305,0.0184335708618093,-2.4098567962646555,2.84222412109375,3,0.06784216416969091,-4.814004579081564,39.026939392089844,2.874948132165215,38.72528839111328,2.3953309864746832,39.006832122802734,0.06784216416969091
8233,2012-11-02,39.26826095581055,40.27376556396485,39.24144744873047,40.27376556396485,1767324.0,-0.016288858444905574,1.0533334345016867,-1.2096806762797254,66.18071593533483,52.34298405903262,-0.41524895179594523,-0.8508350839636023,-0.1319876955027155,-1.9292276368244643,9.752664498984739,1.032318115234382,-0.1835757726301992,0.7863029479980455,-0.9616266668238964,2.5342325628199873,-0.08766185941292548,1.6602677554090164,-1.5774556337120345,46.808450528006674,-14.334617678479525,0.8739648074109702,11,-0.24802398681640625,-0.6502246856689453,0.6686601638793945,-1.7596302032470703,3.5594825744628906,4,0.07647665291197092,1.1129060386051828,39.91848754882813,-4.814004579081564,39.026939392089844,2.874948132165215,38.72528839111328,0.07647665291197092
8234,2012-11-05,40.769813537597656,41.14520263671875,39.98551940917969,40.31398391723633,2956429.0,0.03823832645598535,-1.0843392080300853,-0.4533341932644598,72.04815124786708,55.52390351219414,-1.8038454859326123,-2.3899206385663874,-1.5956904840330282,-3.4171239963749542,10.598446515139209,1.8769416809082031,-0.03986839525011021,2.233893585205081,0.2749590668033832,4.192828103606779,1.2544263260042285,3.2133608444059334,-2.8207121913125093,86.40772944190836,18.10669666814198,0.9794672592008505,11,-1.3138580322265625,-1.796499252319336,-0.8630571365356445,-3.2611827850341797,2.245624542236328,0,0.042255848433908394,1.0533334345016867,39.26826095581055,1.1129060386051828,39.91848754882813,-4.814004579081564,39.026939392089844,0.042255848433908394
8235,2012-11-06,41.32619094848633,41.714988708496094,41.004432678222656,41.23234558105469,2593477.0,0.013646798025592766,-1.5853858272088166,0.20587816859564995,72.15995563970733,58.428879629491234,-2.218346058423222,-2.948592604756172,-2.1125911815237615,-3.9457679163866715,11.282654656508415,0.9451751708984375,0.2795607994326019,2.695753669738771,0.4004567020377152,4.991050637439827,1.5481051858882395,3.8434021535893024,-2.993557447349147,86.78806011166265,13.955524159604792,1.1476484838505296,11,-1.5853424072265625,-2.067983627319336,-1.4462480545043945,-3.8175601959228516,1.6356201171875,1,0.030008179324465978,-1.0843392080300853,40.769813537597656,1.0533334345016867,39.26826095581055,1.1129060386051828,39.91848754882813,0.030008179324465978
8236,2012-11-07,40.327392578125,41.01783752441406,39.797828674316406,40.79662704467773,2573039.0,-0.024168653036674592,1.6764692344707828,-5.000081297508156,61.532495023923474,60.33546067890508,-1.0657534125582373,-1.9332945251622107,-1.0864049768566133,-2.9216584976959865,12.151412246026458,1.5283622741699219,0.40823351879019754,1.6235534667968778,-0.7932447965638119,4.0403517301575675,0.415154335116533,2.8319525984772227,-1.521229347957572,48.120278232195666,-21.09841513021825,1.208399131680346,11,-0.35527801513671875,-1.0691852569580078,-0.4474496841430664,-2.8187618255615234,2.4735374450683594,2,0.054355052185178776,-1.5853858272088166,41.32619094848633,-1.0843392080300853,40.769813537597656,1.0533334345016867,39.26826095581055,0.054355052185178776
8237,2012-11-08,39.95870590209961,40.381019592285156,39.85145568847656,40.26706314086914,1723913.0,-0.009142338555887197,-1.0256522500437752,0.657149593112597,64.63412377267842,62.858217518508766,-0.49126593382119665,-1.4699752420748027,-0.6925372088343806,-2.5328657081608696,12.41358285595355,0.5295639038085938,0.5268794573903435,1.1469429016113253,-1.2926242423661876,3.586510045588838,-0.07284067037743114,2.3667264736000817,-0.7453071049661659,28.997230207395162,-43.12261228769027,1.2197835719887569,11,0.09049797058105469,-0.7004985809326172,-0.07876300811767578,-2.3830413818359375,3.1103591918945312,3,0.06911594200823212,1.6764692344707828,40.327392578125,-1.5853858272088166,41.32619094848633,-1.0843392080300853,40.769813537597656,0.06911594200823212
8238,2012-11-09,40.52849197387695,41.43344497680664,39.67046356201172,39.952003479003906,3381142.0,0.014259372492526179,-2.094121467139333,-1.8695474676497514,61.22991573981134,64.43642566101799,-0.8404825254552719,-1.858397668906889,-1.2300020451111777,-3.082881484280037,12.206093716108663,1.7629814147949219,0.6665649719891462,1.5411010742187514,-0.8595488659749577,3.9417510144124606,0.3407761041219004,2.7414260443156024,-0.9648705891527385,41.96712441226958,-27.037616795617645,1.2003249700968543,11,-0.47928810119628906,-1.270284652709961,-0.6485490798950195,-2.9528274536132812,3.271240234375,4,0.05507778817637066,-1.0256522500437752,39.95870590209961,1.6764692344707828,40.327392578125,-1.5853858272088166,41.32619094848633,0.05507778817637066
8239,2012-11-12,40.508384704589844,40.68937301635742,40.25365447998047,40.44805145263672,1900690.0,-0.0004961267569508765,1.0635015265658592,0.10465647188052117,60.576058712257975,65.71920927916281,-0.6537271263612752,-1.6493777413455035,-1.172602663874791,-3.0478436551596744,11.987391605322255,0.4357185363769531,0.8613633830592704,1.347376823425293,-0.9594841170010895,3.6542377638516754,0.1939463532121053,2.5008072936384806,-0.837921142578125,40.98365549667886,-24.228399632355355,1.1534304702131906,11,-0.2647838592529297,-1.2501773834228516,-0.6586065292358398,-2.932720184326172,3.0098037719726562,0,0.05725626540277218,-2.094121467139333,40.52849197387695,-1.0256522500437752,39.95870590209961,1.6764692344707828,40.327392578125,0.05725626540277218
8240,2012-11-13,40.7228889465332,41.547401428222656,40.05925750732422,40.39442443847656,3449764.0,0.005295304750057239,-1.97986854015407,5.444170460293374,64.20763158112958,66.19156489534183,-0.6203043126068337,-1.6629971084301474,-1.3422312946446482,-3.2458043904022347,11.785670979804639,1.4881439208984375,1.0811095428029844,1.3802202224731417,-0.809067688807211,3.5695081337534944,0.2855762668329618,2.4748641781133216,-1.0524253845214844,56.07140244051152,-8.347227807415663,1.0946439556401764,11,-0.34522056579589844,-1.464681625366211,-1.0675077438354492,-3.1472244262695312,2.6478271484375,1,0.05629632849257726,1.0635015265658592,40.508384704589844,-2.094121467139333,40.52849197387695,-1.0256522500437752,39.95870590209961,0.05629632849257726
8241,2012-11-14,40.62234115600586,41.4937744140625,40.541900634765625,40.91728591918945,4479547.0,-0.0024690731214909167,-3.176480433836575,-0.8979501771093432,66.13510511028315,65.41157252922146,-0.3013384660572882,-1.397026946593435,-1.2069917025206607,-3.11104112141372,11.95398989807045,0.951873779296875,1.237890047893714,1.1291820526123075,-0.9713396468360145,3.2297037520606295,0.07892120288814652,2.1794429023364685,-0.6656440734863267,50.714390237953936,-14.612015349101824,1.0502608497241614,11,-0.14412307739257812,-1.3641338348388672,-0.9669599533081055,-3.0466766357421875,2.6411209106445312,2,0.05759072084702055,-1.97986854015407,40.7228889465332,1.0635015265658592,40.508384704589844,-2.094121467139333,40.52849197387695,0.05759072084702055
8242,2012-11-15,40.68937301635742,40.991024017333984,40.3206901550293,40.55530548095703,2603024.0,0.0016501230220615781,-1.222230652983541,-0.4545513334540469,65.28847069329487,65.3124341689948,-0.2766089928608437,-1.3472978285595616,-1.2380537705695076,-3.134022555972969,12.9295975242602,0.6703338623046875,1.4151600059679126,1.0782348632812528,-1.0121961088875082,3.168665835450014,0.03301937719687231,2.1234503493656334,-0.6301155090332031,54.285731706325656,-10.707745907872457,1.0452154860843812,11,0.003353118896484375,-1.4311656951904297,-1.161355972290039,-2.7684860229492188,2.795299530029297,3,0.051894557480329784,-3.176480433836575,40.62234115600586,-1.97986854015407,40.7228889465332,1.0635015265658592,40.508384704589844,0.051894557480329784
8243,2012-11-16,41.27256393432617,41.353004455566406,40.40783309936523,40.78992462158203,2995663.0,0.014332757541737129,1.9375025934378833,3.5999715464504196,65.94338903449761,64.63412725639819,-0.6097077967195617,-1.7254124972732967,-1.7591717570066407,-3.655945401287795,14.336889713000428,0.945171356201179,1.5162138421584501,1.4750724792480483,-0.5014181757523275,3.451563134248424,0.4868271517478604,2.463317806748236,-0.981504058837892,81.53152460344315,18.217360202158417,0.9882453275001886,11,-0.5798377990722656,-2.0143566131591797,-1.9942474365234375,-3.0466747283935547,2.2925491333007812,4,0.04352773340000393,-1.222230652983541,40.68937301635742,-3.176480433836575,40.62234115600586,-1.97986854015407,40.7228889465332,0.04352773340000393
8244,2012-11-19,42.21773910522461,42.25125503540039,41.41333770751953,41.41333770751953,2439077.0,0.02290081063057836,-1.0833313573830199,1.6666719358841615,72.47630293939294,64.66927695636326,-1.483948447695461,-2.5344442751425476,-2.646002724362347,-4.528810821467445,16.02040372872068,0.9786911010742188,1.480378501937814,2.2513231277465806,0.054454194960754876,4.448192060532406,1.1528886613536642,3.349757594139497,-1.8970489501953125,98.4709868625994,33.94495282196986,1.098434466392913,11,-1.2568798065185547,-2.684694290161133,-3.3784923553466797,-3.9315185546875,1.4479255676269531,0,0.03747223647112752,1.9375025934378833,41.27256393432617,-1.222230652983541,40.68937301635742,-3.176480433836575,40.62234115600586,0.03747223647112752
8245,2012-11-20,42.31158447265625,42.4992790222168,41.98311996459961,42.21773910522461,1466430.0,0.0022228894635436536,1.2000048777711838,0.1166648487923782,71.71988275475863,65.80120892645606,-1.5905830130835739,-2.4898604116825283,-2.702765531595958,-4.548852530993322,17.78940267888504,0.5161590576171875,1.548458682244373,2.176243972778323,-0.19844529839510017,4.5509332439517465,0.9888993371916115,3.363588608365035,-1.9037513732910227,91.3845814422592,26.214414521059368,1.1873446355867132,11,-1.2267131805419922,-2.6545276641845703,-3.4723377227783203,-4.025363922119141,1.1127586364746094,1,0.028517107523732932,-1.0833313573830199,42.21773910522461,1.9375025934378833,41.27256393432617,-1.222230652983541,40.68937301635742,0.028517107523732932
8246,2012-11-21,42.31158447265625,42.55290603637695,42.211036682128906,42.3585090637207,899251.0,0.0,-1.7567866865589,-0.5000203243770578,67.93971366737274,66.1684966925332,-1.4298951210466129,-2.3189087456064783,-2.6651344815244187,-4.471409736484787,19.40209910879634,0.3418693542480469,1.4221392164489828,1.992236900329587,-0.460822051282328,4.445295851941502,0.765707424523633,3.218766376135541,-1.5272911071777386,89.18914762065889,27.250524462855466,1.226529475805956,11,-1.199899673461914,-2.5204601287841797,-3.547750473022461,-4.025363922119141,1.7361717224121094,2,0.025031717330248338,1.2000048777711838,42.31158447265625,-1.0833313573830199,42.21773910522461,1.9375025934378833,41.27256393432617,0.025031717330248338
8247,2012-11-23,42.82104110717773,42.83444595336914,42.33169555664063,42.51268768310547,412182.0,0.012040594576426589,2.0000341448423793,-6.571254369563299,77.20743838640203,67.94377698659882,-1.6658084064933476,-2.607259751006694,-3.134802518429993,-4.921509733587392,21.663628567797925,0.5228614807128906,1.2614093832177318,2.2764606475830007,-0.2289072480398744,4.781828543205876,1.0237766997715667,3.5291445953944347,-1.6830252075195276,99.44759024212307,34.124705056475364,1.2526839478114369,11,-1.3741893768310476,-2.7483768463134695,-4.057207107543938,-4.534820556640618,2.2523269653320455,4,0.01033185901214595,-1.7567866865589,42.31158447265625,1.2000048777711838,42.31158447265625,-1.0833313573830199,42.21773910522461,0.01033185901214595
8248,2012-11-26,42.686973571777344,42.8813705444336,42.41883850097656,42.646751403808594,1193730.0,-0.003130879864990277,1.1562455541328398,0.13044177501763193,68.57146235688171,68.8321551693348,-1.3336039913110582,-2.264055500572198,-2.9552007577672157,-4.723660087417613,23.766961731380434,0.46253204345703836,1.2807935435509137,1.935929679870604,-0.5605839005001627,4.432443260241371,0.6876728896852242,3.184186470055984,-1.2096716613769587,86.75799561371555,23.106564343647307,1.2482567901853816,11,-1.2166595458984375,-2.5908470153808594,-3.9231395721435547,-3.8980026245117116,2.3126564025878835,0,0.018687175685295543,2.0000341448423793,42.82104110717773,-1.7567866865589,42.31158447265625,1.2000048777711838,42.31158447265625,0.018687175685295543
8249,2012-11-27,42.02334213256836,42.87466812133789,41.98311996459961,42.61323547363281,2340619.0,-0.015546462625023127,-1.659997154645042,-14.665876327769347,56.61580721579623,67.98861912874222,-0.4833008338138143,-1.43649749095335,-2.2761468481070466,-4.0106965285222245,25.488703059727406,0.8915481567382812,1.2964785242951393,1.1214727401733384,-1.294537749364423,3.5374832297111,-0.08653250459554584,2.3294779849422227,-0.2652264953613326,4.477833788449498,-53.92346524465316,1.2080052447688816,11,-0.42231178283691406,-1.913808822631836,-3.2595081329345703,-2.996400833129883,3.0902442932128906,1,0.0366884416331017,1.1562455541328398,42.686973571777344,2.0000341448423793,42.82104110717773,-1.7567866865589,42.31158447265625,0.0366884416331017
8250,2012-11-28,42.425540924072266,42.61994171142578,41.76861572265625,41.76861572265625,1580552.0,0.00957084256257179,-1.5918506001428496,-1.1136338651163693,72.45339431758902,68.69065126288731,-0.6912741311837323,-1.630885376757071,-2.697910494719551,-4.358582928289003,27.3894293608806,0.8513259887695312,1.334542425352609,1.3386589050292983,-0.938261147530767,3.6155789575893635,0.20019887874926212,2.4771189313093345,0.45582962036133523,59.03593393257465,-0.6383397141188851,1.1384600262800335,11,-0.8245105743408203,-2.10150146484375,-3.8225879669189453,-3.365083694458008,2.3931007385253906,2,0.02923059368880443,-1.659997154645042,42.02334213256836,1.1562455541328398,42.686973571777344,2.0000341448423793,42.82104110717773,0.02923059368880443
8251,2012-11-29,42.90818405151367,42.988624572753906,42.19762802124024,42.566314697265625,1738681.0,0.011376239805761745,2.1466769858793433,0.5204083410274725,80.8124048554601,70.41553283646122,-0.9114167816851619,-1.9055448180730892,-3.168116866373346,-4.766537396908106,28.85519992318015,0.7909965515136648,1.4044665598493467,1.6272397994995131,-0.570668673243631,3.8251482722426573,0.5282855631279446,2.7261940358710817,-1.1395683288574219,93.40656248241187,28.618700060221983,1.0989542363715705,11,-1.2099552154541016,-2.530517578125,-4.395726203918457,-3.847726821899414,1.83001708984375,3,0.012029384813804,-1.5918506001428496,42.425540924072266,-1.659997154645042,42.02334213256836,1.1562455541328398,42.686973571777344,0.012029384813804
8252,2012-11-30,42.62664413452149,43.04225158691406,42.53279495239258,42.92159271240234,3270600.0,-0.006561450297084992,-1.1110944255194708,-0.86275231814678,73.32347842606464,71.23554276885756,-0.3645077587329979,-1.486950617510928,-2.881477351692105,-4.410545535532336,30.11352260524215,0.5094566345214844,1.4315071399086747,1.2102920532226662,-0.9677912258498935,3.388375332295226,0.12125041368638279,2.2993336927589496,-0.8580284118652415,67.36842420539418,-0.29346308675087585,1.08904163953628,11,-0.3988494873046946,-2.2221641540527415,-4.114186286926277,-3.5661869049072337,2.440021514892571,4,0.03333858644987653,2.1466769858793433,42.90818405151367,-1.5918506001428496,42.425540924072266,-1.659997154645042,42.02334213256836,0.03333858644987653
8253,2012-12-03,42.27136611938477,43.06906509399414,42.26466369628906,42.95510864257813,1181199.0,-0.008334646612469188,-1.3076939913434604,2.3181753514661163,68.23857846785775,70.76468449424254,0.16466631845778323,-0.9435269235022687,-2.5246906904335376,-3.9758106392506107,30.96096706556895,0.8044013977050781,1.4549818617366839,0.7048587799072337,-1.2525855071795817,2.662303066994049,-0.27386336363617403,1.6835809234506414,-0.45180496215821364,38.659743916927546,-31.039309705901267,0.9787221435434074,12,0.14747428894042258,-1.622213363647468,-3.75555610656739,-3.210908889770515,2.9159584045410085,0,0.06628605153690681,-1.1110944255194708,42.62664413452149,2.1466769858793433,42.90818405151367,-1.5918506001428496,42.425540924072266,0.06628605153690681
8254,2012-12-04,42.492576599121094,42.61323547363281,42.17751693725586,42.17751693725586,1151214.0,0.005233104582226478,-1.7659430204259543,-0.4607869939019968,68.28258832264427,70.38276289067429,-0.015040238817853435,-1.0846661431324947,-2.7515155351005447,-4.107657794561106,31.07834737623176,0.4357185363769531,1.5015426814993305,0.8399311065673842,-1.1215147233393168,2.8013769364740853,-0.14079180838596983,1.8206540215207383,-0.5980452056884786,55.67005470732316,-15.102073007740856,0.9807229149533516,12,-0.07373619079589844,-1.7663345336914062,-3.976766586303711,-3.432119369506836,2.4668350219726562,1,0.05899979657378518,-1.3076939913434604,42.27136611938477,-1.1110944255194708,42.62664413452149,2.1466769858793433,42.90818405151367,0.05899979657378518
8255,2012-12-05,42.566314697265625,42.82774353027344,42.04344940185547,42.45906066894531,1320383.0,0.0017353171788141442,1.4893812810267586,0.3404245014589967,70.19499865657565,70.63335011169681,-0.05458514895460809,-1.1180570152803853,-2.8303429832624545,-4.092730208407161,30.852221750977154,0.7842941284179688,1.5085532922038283,0.8516630172729478,-1.144430788299367,2.8477568228452625,-0.14638388551320958,1.8497099200591052,-0.6013112817993189,50.98062553234223,-21.406296707568515,0.9980469027861569,12,-0.1474742889404297,-1.8400726318359375,-3.996877670288086,-3.505857467651367,2.0780372619628977,2,0.059842430490682164,-1.7659430204259543,42.492576599121094,-1.3076939913434604,42.27136611938477,-1.1110944255194708,42.62664413452149,0.059842430490682164
8256,2012-12-06,42.51939010620117,42.63334655761719,42.23784637451172,42.38532257080078,1110488.0,-0.0011023879186672358,1.1852019685744697,1.25,69.09091632641703,69.73151432725405,0.027844769703143868,-0.9470491515277075,-2.769276594724033,-3.971390300152919,32.11667023597381,0.39550018310546875,1.37006657399305,0.6951385498046889,-1.219279225851622,2.609556325461,-0.26207033802347013,1.652347437632848,-0.48814299002319217,46.4053648938663,-27.103380605313355,0.9572088878281558,12,-0.10054969787597656,-1.5987510681152344,-3.879568099975586,-3.458932876586914,2.1316680908203196,3,0.054075365395731545,1.4893812810267586,42.566314697265625,-1.7659430204259543,42.492576599121094,-1.3076939913434604,42.27136611938477,0.054075365395731545
8257,2012-12-07,42.72048950195313,42.76741409301758,42.45906066894531,42.76741409301758,1268171.0,0.004729592669360239,12.1425087391269,-0.3500071133873421,66.41338030057088,69.49172743210839,-0.2112310422777668,-0.9809265503074656,-2.931995534083633,-4.080736708260062,33.492184586299274,0.3083534240722656,1.2387028970203673,0.7581487655639734,-0.9799892386460272,2.496286769773974,-0.1109202365410269,1.6272177676689736,-0.6770401000976634,66.01304029249602,-6.2131592376371145,0.8690690021050005,12,-0.3016490936279368,-1.665782928466804,-4.181217193603523,-3.6600322723388743,2.118263244628899,4,0.04723053651602105,1.1852019685744697,42.51939010620117,1.4893812810267586,42.566314697265625,-1.7659430204259543,42.492576599121094,0.04723053651602105
8258,2012-12-10,42.76071166992188,43.115989685058594,42.21773910522461,42.68027114868164,4217290.0,0.0009415193607955619,1.2711870945962238,-1.714250873913101,57.74379542108674,69.61705945491845,-0.268085537251892,-0.8910252221104926,-2.927175996144946,-4.032107758657666,34.240751099138066,0.8982505798339844,1.1612661146097025,0.6867599487304759,-0.9472645510637889,2.3207844485247406,-0.13025230116665654,1.5037721986276082,-0.6557253265380965,66.8750889173431,-1.94740972520745,0.8170122498971323,12,-0.31840896606446023,-1.5819931030273509,-4.137647628784187,-3.7002544403076243,2.9829940795898366,0,0.05392693174267715,12.1425087391269,42.72048950195313,1.1852019685744697,42.51939010620117,1.4893812810267586,42.566314697265625,0.05392693174267715
8259,2012-12-11,42.82774353027344,43.60533142089844,42.66016006469727,43.223243713378906,2375377.0,0.0015676039460938984,-1.5871462879816536,-4.916678522311891,57.41812041534638,67.94647346578039,-0.23357653562213443,-0.8172901840311368,-2.965395146163374,-4.019164846977361,35.169307927038155,0.9451713562011648,0.9706143812021537,0.6378238677978487,-0.8511462498205233,2.126793985416221,-0.10666119101134086,1.3823089266070383,-0.6418769195556706,50.21468451877939,-15.103086583812143,0.7444850588091865,12,-0.003353118896484375,-1.1898460388183594,-4.008606910705566,-3.7672863006591797,2.775188446044922,1,0.0550946839397326,1.2711870945962238,42.76071166992188,12.1425087391269,42.72048950195313,1.1852019685744697,42.51939010620117,0.0550946839397326
8260,2012-12-12,43.015438079833984,43.39752960205078,42.61994171142578,43.03554916381836,2503820.0,0.004382545847363417,1.0900878731018078,0.050849746329983216,59.59782067034057,65.58929744521154,-0.36743404663955914,-0.8689794694365744,-3.116963648862196,-4.14039407845722,35.53603571934181,0.777587890625,0.8897116373271956,0.7108909606933622,-0.6500231680382953,2.0718050894250197,0.030433896327529908,1.3913480250591945,-0.797698974609375,57.48799309413909,-4.611504634023667,0.6804570643658301,12,-0.19104766845703125,-1.3775405883789062,-3.8008031845092773,-3.9549808502197266,2.7282676696777344,2,0.04519246177737091,-1.5871462879816536,42.82774353027344,1.2711870945962238,42.76071166992188,12.1425087391269,42.72048950195313,0.04519246177737091
8261,2012-12-13,42.96181106567383,43.29027557373047,42.85455703735352,42.948402404785156,1969461.0,-0.0012466922703571193,-3.3333649486885144,-0.6667298937784522,52.19205911704617,63.24136196643172,-0.34129039504996683,-0.6652041005192046,-3.028385576680108,-4.014052001572864,35.922581937234504,0.435718536376946,0.9344448683870894,0.5402904510498061,-0.5953464008907687,1.675927302990381,-0.027527974920481313,1.1081088770200935,-0.6053127288818345,53.623240201347635,-3.5969847874617145,0.5678184259702878,12,-0.137420654296875,-1.32391357421875,-3.462283134460449,-3.703603744506836,2.7282676696777344,3,0.03916363979587989,1.0900878731018078,43.015438079833984,-1.5871462879816536,42.82774353027344,1.2711870945962238,42.76071166992188,0.03916363979587989
8262,2012-12-14,42.80093002319336,43.149505615234375,42.754005432128906,42.894775390625,2134453.0,-0.0037447453561614275,-3.214295876267707,-6.998862019914651,51.759825342945916,61.41038939699707,-0.1710776459593646,-0.3562864700110282,-2.8103633192301203,-3.767916215939998,36.54763027238439,0.39550018310546875,0.8613030864451474,0.2738315582275419,-0.5270390312306077,1.0747021476856915,-0.12660373650153645,0.6742668529566203,-0.31954837799072067,42.02898152297326,-10.981723448176872,0.4004352947290762,12,0.02346038818359375,-1.1630325317382812,-3.1857690811157227,-3.542722702026367,2.1517791748046875,4,0.043226354493361985,-3.3333649486885144,42.96181106567383,1.0900878731018078,43.015438079833984,-1.5871462879816536,42.82774353027344,0.043226354493361985
8263,2012-12-17,43.06906509399414,43.29027557373047,42.77411651611328,42.84115219116211,2574830.0,0.006264701973893505,-1.8518315558740464,-2.4286004633957967,68.39620868855637,61.42301388209841,-0.35107924112813294,-0.5090295744109241,-3.0153344705913128,-3.9352067148229537,36.99678152095288,0.5161590576171875,0.7017364997478381,0.45214157104491903,-0.12916733272478353,1.0334504748146216,0.1614871191600642,0.7427960229297739,-0.47528847122192275,45.57824972707635,-13.010910849684862,0.2906544518848529,12,-0.2446746826171875,-1.4311676025390625,-3.4153594970703125,-3.8108577728271484,1.6959495544433594,0,0.04108953023999273,-3.214295876267707,42.80093002319336,-3.3333649486885144,42.96181106567383,1.0900878731018078,43.015438079833984,0.04108953023999273
8264,2012-12-18,43.79973220825195,43.83995056152344,42.83444595336914,43.06236267089844,2144299.0,0.016965009866436676,1.4590289341972078,3.235312824289492,71.67020782552002,61.58692601198111,-0.9798708319155125,-1.1753623347842748,-3.690765325401941,-4.559114436189034,37.062932195958176,1.0055046081542969,0.6300549723327364,1.1037090301513643,0.3470302377849208,1.8603878225178079,0.7253696339681426,1.482048426334586,-1.1048001056671097,96.70343758012369,36.5939948330211,0.3783393961832208,12,-0.7708873748779297,-1.850128173828125,-4.146026611328125,-4.541524887084961,1.4747352600097656,1,0.04438322892059876,-1.8518315558740464,43.06906509399414,-3.214295876267707,42.80093002319336,-3.3333649486885144,42.96181106567383,0.04438322892059876
8265,2012-12-19,43.5181884765625,43.9874267578125,43.5114860534668,43.94050216674805,1539527.0,-0.006427978380114663,-1.1846245436478406,-0.5727300475434176,60.270842084574625,60.60691776288751,-0.6136345323640526,-0.8419554809138319,-3.3479060721301295,-4.183459437965666,37.0286309068084,0.4759407043457031,0.6010641762275171,0.7618350982666016,-0.05574042845803717,1.5794106249912403,0.3530473349042822,1.170622861628921,-0.7440719604492188,61.95636710027402,5.808503860733204,0.40878776336231787,12,-0.4156055450439453,-1.4948463439941406,-3.767284393310547,-4.259981155395508,3.1706886291503906,2,0.04790510755930555,1.4590289341972078,43.79973220825195,-1.8518315558740464,43.06906509399414,-3.214295876267707,42.80093002319336,0.04790510755930555
8266,2012-12-20,43.3707160949707,43.63214874267578,43.183021545410156,43.571815490722656,1925006.0,-0.003388752766471881,1.791639497800804,0.47618488442465245,63.120530164828864,60.24104552558284,-0.37180079987741266,-0.6440900535419019,-3.120982827073341,-3.9641478893321747,36.716917288691675,0.449127197265625,0.5545021255648379,0.561406135559082,-0.271922693524985,1.394734964643149,0.14474172101704852,0.9780705501011155,-0.5362701416015625,50.0,-4.533206723664982,0.41666441454203273,12,-0.26813316345214844,-1.2166576385498047,-3.5527782440185547,-4.112508773803711,2.969585418701179,3,0.054714099009681494,-1.1846245436478406,43.5181884765625,1.4590289341972078,43.79973220825195,-1.8518315558740464,43.06906509399414,0.054714099009681494
8267,2012-12-21,43.26346206665039,43.33049774169922,42.76071166992188,42.794227600097656,3069955.0,-0.0024729595906476387,-1.1250115593367729,-2.3333459794753115,69.17092487372798,61.51072657587631,-0.20051238389693538,-0.5291197502634404,-2.8997420530794216,-3.7867686051076674,35.93069639276784,0.610004425048821,0.49036014409291795,0.4320310592651353,-0.4257390183786569,1.2898011369089275,0.0031460204432391947,0.8609160980870314,0.7239646911621094,40.98346891559038,-14.914954694284518,0.4288850388218966,12,0.04022216796875,-1.1094036102294922,-3.395249366760254,-4.005254745483398,3.1103553771972656,4,0.05608928534112234,1.791639497800804,43.3707160949707,-1.1846245436478406,43.5181884765625,1.4590289341972078,43.79973220825195,0.05608928534112234
8268,2012-12-24,43.48467254638672,43.67906951904297,43.03554916381836,43.03554916381836,790052.0,0.0051131016606007496,-1.8656729095001487,0.9571406505320835,69.17092487372807,62.81659373791872,-0.34445221684431715,-0.7246580548704031,-2.9767611300405505,-3.937354079192083,35.19637072099935,0.6435203552246094,0.44380028746068945,0.6133565902709961,-0.28914817325046727,1.5158613537924595,0.1621042085102644,1.0646089720317278,0.47821990966797046,59.01622011592881,2.9613097157171566,0.451252381760731,12,-0.18098831176757812,-1.2870426177978516,-3.5092058181762695,-4.226465225219727,3.666736602783203,0,0.03375986446822887,-1.1250115593367729,43.26346206665039,1.791639497800804,43.3707160949707,-1.1846245436478406,43.5181884765625,0.03375986446822887
8269,2012-12-26,43.56511306762695,43.73939895629883,43.29027557373047,43.48467254638672,1503873.0,0.0018498591924414054,1.0937552795141514,0.17910561855013377,69.25057532111373,63.88912203244907,-0.34564554092687416,-0.7206170420946734,-2.90975094779175,-3.9404190797482244,35.1074211017034,0.4491233825683594,0.4102213822711107,0.6167085647582979,-0.24320421840302942,1.4766213479196253,0.18675217317763781,1.046664956338958,0.37373577270508207,65.573612458641,8.510146080634115,0.429956391580662,12,-0.19439697265625,-0.8647308349609375,-3.589646339416504,-4.306905746459961,3.3181610107421875,2,0.027542717011841855,-1.8656729095001487,43.48467254638672,-1.1250115593367729,43.26346206665039,1.791639497800804,43.3707160949707,0.027542717011841855
8270,2012-12-27,43.66566467285156,43.71258544921875,43.183021545410156,43.59192657470703,1558175.0,0.0023080763056559928,5.320145686319144,0.9166785223123252,71.64553898284574,66.0506197953157,-0.3847202460481469,-0.7625967907789715,-2.8603721404528883,-3.9581576755709307,35.25439477643219,0.5295639038085938,0.4356783446401309,0.6552539825439467,-0.22452684642583165,1.5350348115137251,0.215363568059054,1.0951443970288395,0.2496214240722665,92.4660017072229,32.6476068045138,0.4398904144848899,12,-0.2949485778808594,-0.7876434326171875,-3.418712615966797,-4.139324188232422,3.800800323486328,3,0.036843657538789376,1.0937552795141514,43.56511306762695,-1.8656729095001487,43.48467254638672,-1.1250115593367729,43.26346206665039,0.036843657538789376
8271,2012-12-28,43.42434310913086,43.72599411010742,43.29697799682617,43.35060501098633,1319041.0,-0.005526574839263554,-3.7407157610757493,1.0,63.09225623246478,67.30977878304,-0.0792195055177416,-0.5065966615344664,-2.485689068666872,-3.6451819434278576,35.14036247188259,0.42901611328125,0.4564935384975257,0.3881244659423828,-0.5091388248062216,1.2853877566909873,-0.060507179431922964,0.8367561113166886,0.4678514992529301,67.80832329657713,8.411084752022099,0.448631645374303,12,-0.050273895263671875,-0.5463218688964844,-3.0533790588378906,-3.7739906311035156,4.377292633056641,4,0.0751775101900296,5.320145686319144,43.66566467285156,1.0937552795141514,43.56511306762695,-1.8656729095001487,43.48467254638672,0.0751775101900296
8272,2012-12-31,44.04775619506836,44.10808563232422,43.09587860107422,43.23664855957031,1092139.0,0.014356304351473614,1.1726624006681488,10.999844800827729,69.67209578128984,67.45154401556596,-0.5667731205331208,-1.073103309231925,-2.988869828041473,-4.197832938641113,35.123873248239455,1.01220703125,0.4708459199614268,0.9404819488525362,-0.04131186353220784,1.9222757612372803,0.44958504266016064,1.4313788550449118,-1.2870445251464773,94.3750689111855,34.43975599358508,0.4908969061923722,12,-0.6133575439453125,-1.109405517578125,-3.5963516235351562,-4.3705902099609375,3.4790420532226634,0,0.05204681274684764,-3.7407157610757493,43.42434310913086,5.320145686319144,43.66566467285156,1.0937552795141514,43.56511306762695,0.05204681274684764
8273,2013-01-02,45.07336807250977,45.20073318481445,44.7650146484375,44.89237976074219,2029431.0,0.023284089044159906,1.0,0.2231372309255262,76.54512938494246,67.99320196661289,-1.4283856010799596,-1.9795242668380695,-3.8545687369488704,-5.156168618234922,35.85520473766266,1.1529769897460938,0.5561015429404677,1.8259937286377053,0.5818209983974683,3.0701664588779423,1.2039073635175868,2.4480800937578238,-2.285708923339847,93.94898282814587,31.429799439668088,0.6220863651201181,1,-1.0926456451416087,-1.5886936187744212,-4.313610076904304,-5.255432128906257,2.60760498046875,2,0.028851834840605717,1.1726624006681488,44.04775619506836,-3.7407157610757493,43.42434310913086,5.320145686319144,43.66566467285156,0.028851834840605717
8274,2013-01-03,44.99962997436523,45.529197692871094,44.85886001586914,45.09347915649414,1274735.0,-0.001635957136061461,-2.5714285714285716,-0.518537253662154,74.10417535566965,69.53023899673455,-1.303633631784706,-1.8006542711063815,-3.6601852894341675,-5.020572881343689,36.84366446600821,0.6703376770019531,0.6649907766298071,1.6269029617309485,0.20977080985024799,3.044035113611649,0.9183368857906018,2.335469037671295,-2.1154478637695178,78.23681570201263,14.458230912590423,0.7085660759403491,1,-0.8546752929687429,-1.3507232666015554,-4.216409683227532,-5.158231735229485,2.6344184875488352,3,0.04781770819072273,1.0,45.07336807250977,1.1726624006681488,44.04775619506836,-3.7407157610757493,43.42434310913086,0.04781770819072273
8275,2013-01-04,45.11358642578125,45.38172149658203,44.96611404418945,45.18732452392578,1123169.0,0.002532386410309062,-1.2545526032613195,0.7857084789853889,75.76237822729061,70.93488878145254,-1.3046852594657068,-1.8066169895672743,-3.6527101413554703,-5.073521728118038,37.69898711207602,0.4156074523925781,0.7101884751494936,1.6134958267211914,0.05110138858491098,3.175890264857472,0.8322986076530512,2.3946930457893316,-2.0707033802490145,82.91998495014737,17.119170663261087,0.7811972190681392,1,-0.9686317443847656,-1.4646797180175781,-4.258304595947266,-5.272188186645508,2.788597106933601,4,0.03922737677926125,-2.5714285714285716,44.99962997436523,1.0,45.07336807250977,1.1726624006681488,44.04775619506836,0.03922737677926125
8276,2013-01-07,44.818641662597656,45.08677673339844,44.69797897338867,44.9124870300293,943408.0,-0.006537825665197894,-1.3199981789831898,1.2726849456802898,73.40591144950596,71.40544284542787,-0.8747413407965539,-1.4024925825205656,-3.2275328048975496,-4.725408173039206,38.402206180344834,0.4156074523925781,0.6786144809664094,1.2035884857177734,-0.39295965725878546,2.8001366286943323,0.405314414229494,2.001862557206053,-1.6265797382250895,70.79889634413996,1.9088545903980076,0.7982740714882797,1,-0.5362682342529297,-1.032318115234375,-3.856106758117676,-4.977243423461914,3.184093475341797,0,0.05907861629706446,-1.2545526032613195,45.11358642578125,-2.5714285714285716,44.99962997436523,1.0,45.07336807250977,0.05907861629706446
8277,2013-01-08,44.73820114135742,45.42864608764648,44.65105819702149,45.24095153808594,2040769.0,-0.0017948005172893078,-1.2970346121556735,5.357221251168652,70.24389611975862,71.5246618727646,-0.6292859200663656,-1.2259971346609504,-3.0049524542051387,-4.5878736202361665,39.11659788723597,0.7775878906249858,0.7171404399269576,1.0222623825073214,-0.5911842414444379,2.6357090064590807,0.21553907053144172,1.828985694483201,-1.405911070874943,9.923587852248847,-59.35758416332159,0.806723311975878,1,-0.4256629943847656,-0.9518775939941406,-3.700253486633301,-4.843175888061523,3.432117462158196,1,0.06847469327500844,-1.3199981789831898,44.818641662597656,-1.2545526032613195,45.11358642578125,-2.5714285714285716,44.99962997436523,0.06847469327500844
8278,2013-01-09,45.06666564941406,45.15380859375,44.45665740966797,44.82534408569336,1621427.0,0.00734192479082485,2.3548541060496198,-0.4800027315563042,67.02701095387833,71.277599165294,-0.793154079115908,-1.4470379906587283,-3.1923094366890012,-4.8566474431682565,39.41814338226558,0.6971511840820312,0.7739740395702199,1.235429191589354,-0.41963516990776384,2.890493553086472,0.40789701084079866,2.0629613723379094,-1.6025611215882662,56.875088917342445,-8.568158182167572,0.8275321807485585,1,-0.7541275024414062,-1.2803421020507812,-3.750528335571289,-5.144826889038086,3.572887420654297,2,0.05458874233152744,-1.2970346121556735,44.73820114135742,-1.3199981789831898,44.818641662597656,-1.2545526032613195,45.11358642578125,0.05458874233152744
8279,2013-01-10,45.18732452392578,45.42864608764648,44.92589569091797,45.36161422729492,1571302.0,0.0026773419504864115,2.2608711788503264,-0.7222301259859946,73.4463549302535,71.47768982611709,-0.7370072369461909,-1.4565366162313254,-3.1820283146128503,-4.916736150717028,39.416785371788976,0.5027503967285085,0.8365506942928391,1.2381090164184556,-0.4517976367127261,2.9280156695496373,0.3931556898528612,2.08306234298405,-1.5993144061972657,75.17238943332303,8.904394647979814,0.8449533265655924,1,-0.874786376953125,-1.4010009765625,-3.6533279418945312,-5.252079010009766,3.653331756591797,3,0.05518469073627941,2.3548541060496198,45.06666564941406,-1.2970346121556735,44.73820114135742,-1.3199981789831898,44.818641662597656,0.05518469073627941
8280,2013-01-11,44.95941162109375,45.17391967773438,44.9057846069336,45.09347915649414,1024561.0,-0.005043735278271622,-1.222222222222353,0.7692223511129593,71.82322468541133,72.44779743200003,-0.3422703494529742,-1.1336411684643082,-2.814047699350013,-4.641379385439649,39.47620923339784,0.2815399169921804,0.8872707147680501,0.9129974365234403,-0.7743911160180303,2.600385989064911,0.06930316025270855,1.7566917127941721,-1.254930248856681,51.72428679636303,-15.915709083638177,0.8436942762707347,1,-0.6468734741210938,-1.1730880737304688,-3.3868703842163086,-5.024166107177734,3.452228546142578,4,0.05949003210632431,2.2608711788503264,45.18732452392578,2.3548541060496198,45.06666564941406,-1.2970346121556735,44.73820114135742,0.05949003210632431
8281,2013-01-14,44.64435195922852,44.99292755126953,44.429847717285156,44.83875274658203,1793281.0,-0.00700764646389207,1.2399975719499519,1.4500213401621322,67.94423878063725,72.2558133208164,0.18332559436019125,-0.7231425936072853,-2.3694180542144636,-4.281510663996833,39.19315638608722,0.563079833984375,0.9328215127023114,0.5138107299804773,-1.1125639318685785,2.140185391829533,-0.2993766009440506,1.3269980609050052,-0.8303876077534156,21.47623066963639,-47.48937054486332,0.8131873309245293,1,0.33517074584960227,-0.7708835601806712,-3.0718107223510813,-4.709106445312507,3.3650856018066335,0,0.0729729838269697,-1.222222222222353,44.95941162109375,2.2608711788503264,45.18732452392578,2.3548541060496198,45.06666564941406,0.0729729838269697
8282,2013-01-15,44.65105819702149,44.89908218383789,44.40303421020508,44.40973663330078,1912624.0,0.00015021469679066257,-2.8947510295769376,-1.2413610407959847,66.051676401446,71.0898741004279,0.30306832579768894,-0.6157024420382626,-2.2725465884295133,-4.237455195610956,39.081699209736755,0.4960479736328125,0.9700928788413989,0.4280105590820398,-1.0865588471461365,1.942579965310216,-0.32927414403204835,1.185295262196128,-0.7341798450626271,24.183025983977533,-44.13919446968859,0.7572847031140895,1,0.31505775451659446,-0.7775897979736399,-2.981318473815925,-4.715812683105476,4.363883972167962,1,0.07506377399005393,1.2399975719499519,44.64435195922852,-1.222222222222353,44.95941162109375,2.2608711788503264,45.18732452392578,0.07506377399005393
8283,2013-01-16,44.83875274658203,44.89237976074219,44.39632797241211,44.59743118286133,1224014.0,0.004203585696274992,1.8461647898267617,0.9999999999999706,67.02510751695738,70.30331100723765,0.0878300002286494,-0.6999030033256801,-2.3313849058748275,-4.369249160847659,38.82801391831004,0.4960517883300781,1.0679765490957038,0.5272207260131836,-0.9081922649544296,1.9626337169807968,-0.19048576947062656,1.2449272214969938,-0.8251352341684353,42.857406805215064,-24.74620657026327,0.717706495483807,1,0.07373428344726562,-0.9652843475341797,-3.1019792556762695,-4.903507232666016,3.023212432861328,2,0.0743010376707578,-2.8947510295769376,44.65105819702149,1.2399975719499519,44.64435195922852,-1.222222222222353,44.95941162109375,0.0743010376707578
8284,2013-01-17,45.74370574951172,45.94480514526367,45.03985214233398,45.03985214233398,1701536.0,0.020182385715415974,-1.5714239259447629,2.91666271478481,72.86136114123403,69.9809757754536,-0.7827954712928147,-1.5302055219294886,-3.142716241019187,-5.212899943371369,38.43618821208532,1.1060523986816406,1.116427376631016,1.33497505187988,-0.2133469971079549,2.883297100867715,0.5608140273859661,2.109136076373794,-1.6391534262706742,87.01308619347465,21.62269882747141,0.774161024493917,1,-0.5731391906738281,-1.4613323211669922,-3.933195114135742,-5.784997940063477,2.6880455017089844,3,0.06330591877304448,1.8461647898267617,44.83875274658203,-2.8947510295769376,44.65105819702149,1.2399975719499519,44.64435195922852,0.06330591877304448
8285,2013-01-18,45.60293197631836,45.95150756835938,44.99292755126953,45.87776947021485,2779056.0,-0.0030774457575479808,3.539658738833017,-0.3904753646124141,74.50976521259952,70.10362619357511,-0.631742759931015,-1.2914534565562974,-2.9259627786778992,-5.013803038851108,37.870673861717115,0.9585800170898509,1.0289358406485647,1.0899641036987333,-0.4863690175594968,2.6662972249569634,0.30179754306961826,1.8781306643278484,-1.3511594273155012,77.58615191779812,11.985188275182068,0.7881665606291164,1,-0.4290142059326172,-1.3172073364257812,-3.3717880249023438,-5.399553298950195,3.7471771240234375,4,0.07099816094896205,-1.5714239259447629,45.74370574951172,1.8461647898267617,44.83875274658203,-2.8947510295769376,44.65105819702149,0.07099816094896205
8286,2013-01-22,45.74370574951172,45.85095977783203,45.35490798950195,45.636451721191406,1539676.0,0.0030869456653896954,2.083345188978992,-0.39024525656861875,71.40437521003176,70.23256831471657,-0.7012394438535807,-1.3126329138535482,-2.9553553395242673,-5.095485213483428,37.9726040329705,0.4960517883300781,0.9648357952000168,1.112088394165042,-0.4594577182673518,2.6836345065974356,0.3263153379488486,1.8978614503812352,-1.3219596985732096,86.6380822260538,23.657474189249157,0.7857730562161955,1,-0.5697879791259766,-1.3909492492675781,-3.512561798095703,-5.540327072143555,3.4254150390625,1,0.0583235305056824,3.539658738833017,45.60293197631836,-1.5714239259447629,45.74370574951172,1.8461647898267617,44.83875274658203,0.0583235305056824
8287,2013-01-23,45.69007873535156,45.89117813110352,45.40853500366211,45.61634063720703,1635300.0,-0.001172336462065715,1.0281812061171185,0.6875088917342439,60.31390792527542,69.48666797820513,-0.556959252679853,-1.125598643130047,-2.776788132318231,-4.981729277729606,38.91924080018012,0.48264312744141336,0.8789596421326422,0.9371305465698256,-0.5627231163105719,2.436984209450223,0.18720371512962686,1.6870573780100244,-1.1153565326709654,83.18979790571511,23.129840961959097,0.7499268314401978,1,-0.5161609649658203,-1.3373222351074219,-3.458934783935547,-5.486700057983398,3.217609405517578,2,0.05076285464767749,2.083345188978992,45.74370574951172,3.539658738833017,45.60293197631836,-1.5714239259447629,45.74370574951172,0.05076285464767749
8288,2013-01-24,44.95270919799805,45.74370574951172,43.83995056152344,45.71688842773438,3913114.0,-0.016138504414153987,3.655717517550202,-10.363424728401545,49.35783648324119,66.81016592853709,0.1816478366362304,-0.2873404766053369,-1.9388394226651116,-4.18790814598232,38.57467924399835,1.9037551879882812,0.8037443371894355,0.12635917663574503,-1.2508263265173696,1.5035446797888596,-0.5622335749408123,0.8149519282123023,0.9987983703613352,52.69848897624691,-4.853102594741102,0.6885927515765556,1,-0.056980133056640625,-0.5965995788574148,-2.7215652465820312,-4.749330520629883,3.5594825744628906,3,0.09036681089228571,1.0281812061171185,45.69007873535156,2.083345188978992,45.74370574951172,3.539658738833017,45.60293197631836,0.09036681089228571
8289,2013-01-25,44.7650146484375,45.28117370605469,44.59743118286133,45.100181579589844,2703123.0,-0.004175377922915224,-1.0400059183719925,0.4385972794209369,45.32378739649753,63.86578400754667,0.3387624479416971,-0.005421128041803058,-1.6500247866576245,-3.942032634078373,38.15177587599421,0.6837425231933594,0.7506345138933312,-0.12133045196533487,-1.3652711137143143,1.1226102097836446,-0.7433007828398246,0.5006398789091548,1.144261779785161,43.80957198499801,-10.097977417930181,0.621970330874488,1,0.13071441650390625,-0.4089050292968679,-2.5338706970214844,-4.561635971069336,4.4845428466796875,4,0.06918238618545747,3.655717517550202,44.95270919799805,1.0281812061171185,45.69007873535156,2.083345188978992,45.74370574951172,0.06918238618545747
8290,2013-01-28,45.27446746826172,45.388427734375,44.818641662597656,44.89908218383789,2417744.0,0.011380602102450066,-1.1250115593367431,-1.1199949921467756,55.78227013090583,62.51445415757651,-0.1355549292036642,-0.4091436667129571,-2.057267927456138,-4.3876107073677275,37.96896871160167,0.6234130859375,0.7094195063307964,0.30768222808838175,-0.8050442197602763,1.4204086759370398,-0.24868099583594727,0.8640454520127108,0.5934224426269594,69.93455665340666,17.413327431931407,0.5563632239243278,1,-0.3787384033203125,-0.9183578491210866,-2.785243034362793,-4.953779220581055,3.847728729248054,0,0.06973651948909843,-1.0400059183719925,44.7650146484375,3.655717517550202,44.95270919799805,1.0281812061171185,45.69007873535156,0.06973651948909843
8291,2013-01-29,46.68887710571289,46.72909545898438,45.28117370605469,45.31468963623047,2412075.0,0.03124077910894707,-1.0093010452426867,3.6607387835983944,68.48788896810744,62.78514444276112,-1.3739334152881284,-1.6510952125054104,-3.347683528413228,-5.734195931181738,38.25961310997394,1.4546279907226634,0.668797360306705,1.5588651657104506,0.4410784186282797,2.6766519127926216,0.9999717921693616,2.1177585392515397,-2.848926544189453,98.60794959412259,39.01719608702522,0.5588933735410865,1,-1.4043540954589844,-1.9439735412597585,-4.125914573669434,-6.294450759887695,2.3126564025878906,1,0.056999271766664084,-1.1250115593367431,45.27446746826172,-1.0400059183719925,44.7650146484375,3.655717517550202,44.95270919799805,0.056999271766664084
8292,2013-01-30,46.34030151367188,46.735801696777344,46.24645614624024,46.72239303588867,1732565.0,-0.007465923655687101,1.3934212122059861,-0.2780490513137206,62.02527542345422,62.22960754348299,-0.8499174053519951,-1.1825938279872616,-2.878768858109602,-5.319241388219517,38.15735623818729,0.48934555053710227,0.644511258137122,1.0956623077392678,-0.025015063512711322,2.216339678991247,0.5353236221132818,1.6560009933652537,-2.442568054199228,86.3425236784216,25.317359014254848,0.5603386856259892,1,-1.0524253845214915,-1.5920448303222727,-3.7119808197021555,-5.945875167846687,3.096950531005845,2,0.06104447279152336,-1.0093010452426867,46.68887710571289,-1.1250115593367431,45.27446746826172,-1.0400059183719925,44.7650146484375,0.06104447279152336
8293,2013-01-31,46.373817443847656,46.52129364013672,45.931396484375,46.32689666748047,2556481.0,0.0007232566271906382,2.4509707654541395,-0.12279983626688726,61.38992604267529,60.955003643643124,-0.7183247255757266,-1.1738730805084785,-2.807875983678187,-5.276304704220735,36.930601801614024,0.5898971557617188,0.6633342396564217,1.0641557693481474,-0.16074041727669908,2.289051955972994,0.45170767603572415,1.6766038626605706,-2.362561254882813,83.07195827037557,22.851668503352037,0.6124480933124247,1,-1.0859413146972656,-1.4881420135498047,-3.6449460983276367,-5.979391098022461,3.1572837829589844,3,0.05464011454501572,1.3934212122059861,46.34030151367188,-1.0093010452426867,46.68887710571289,-1.1250115593367431,45.27446746826172,0.05464011454501572
8294,2013-02-01,47.15140914916992,47.278770446777344,46.32689666748047,46.66876602172852,2070605.0,0.01676790370479675,1.581822696796623,10.286341463414482,69.03371167629592,60.34655325072051,-1.4250987633810013,-1.8782944930801762,-3.5003410000507813,-5.980066447265585,35.64857791874403,0.951873779296875,0.7238692039974239,1.7341585159301758,0.2694029518028742,3.1989140800574773,1.001780733866525,2.4665362979938266,-3.031171139892578,94.82298250293066,32.142998176823696,0.7323777820636517,2,-1.5920486450195312,-1.9640846252441406,-4.400752067565918,-6.756982803344727,1.9238624572753906,4,0.02885985059292695,2.4509707654541395,46.373817443847656,1.3934212122059861,46.34030151367188,-1.0093010452426867,46.68887710571289,0.02885985059292695
8295,2013-02-04,46.88327407836914,47.10448455810547,46.63525009155274,46.63525009155274,2338232.0,-0.005686682023701595,-2.7837829524133375,0.5138869129479386,69.60090196476568,60.14616733457983,-1.0686251143556191,-1.5502638782366276,-3.151465244881777,-5.650577679754491,34.29727187221136,0.5161590576171804,0.7687167638205707,1.3775390624999986,-0.21795394290719372,2.973032067907191,0.5797925597964024,2.1752855652035947,-2.573524122841796,80.20139098419197,11.800919946694606,0.7977465027035964,2,-1.32391357421875,-1.6959495544433594,-3.8477249145507812,-6.488847732543945,2.5204620361328125,0,0.05047180392718764,1.581822696796623,47.15140914916992,2.4509707654541395,46.373817443847656,1.3934212122059861,46.34030151367188,0.05047180392718764
8296,2013-02-05,47.46646499633789,47.58042526245117,46.9301986694336,47.05756378173828,1867721.0,0.012439210559268998,1.0420992098910158,1.6486357624043044,72.38800265485976,61.487733415644755,-1.5441247245585217,-2.028940380854948,-3.6454740510570858,-6.168507818015023,33.58258382856151,0.6971511840820312,0.7165492713950528,1.8283388137817411,0.044587206764148846,3.6120904207993334,0.936463010272945,2.7202146172905373,-2.9785738113355436,93.08924940374709,18.306750691274218,0.8918758035087955,2,-1.756277084350586,-2.1283130645751953,-4.342096328735352,-7.065334320068359,2.4869461059570312,1,0.034882125755512305,-2.7837829524133375,46.88327407836914,1.581822696796623,47.15140914916992,2.4509707654541395,46.373817443847656,0.034882125755512305
8297,2013-02-06,47.8016357421875,47.84855651855469,47.21173858642578,47.21173858642578,1865931.0,0.00706121144423677,-1.1590812090171885,1.4426397738616115,73.02078652817681,64.11695008730428,-1.730223629744117,-2.2375597109336383,-3.902153052597349,-6.438053998068078,32.63031795924871,0.6368179321289062,0.6806574323001868,2.0103378295898438,0.03602470527673063,3.984650953902957,1.0231812674332872,2.9974943917464003,-3.066341830989245,97.55258947971633,17.957990784655067,0.9871565621565556,2,-1.5786418914794922,-2.329418182373047,-4.675590515136719,-7.400505065917969,1.8568267822265625,2,0.02510160473555323,1.0420992098910158,47.46646499633789,-2.7837829524133375,46.88327407836914,1.581822696796623,47.15140914916992,0.02510160473555323
8298,2013-02-07,47.52679824829102,48.10998916625977,47.30558776855469,47.955810546875,1929780.0,-0.0057495416135711075,1.1818134787399472,-0.7272662605569015,65.35793352114021,66.34296632337569,-1.1754656085394686,-1.8645623408972014,-3.546077061721398,-6.095312826571302,32.103521997094035,0.8044013977050852,0.662616173013987,1.6124937057495217,-0.47503015426456585,3.700017565763609,0.5687317757424779,2.6562556357565654,-2.4801780763571273,67.29328857768178,-10.893530781621067,1.0437619300070438,2,-1.0624828338623118,-1.5518283843994212,-4.340423583984382,-6.95808410644532,2.004302978515618,3,0.040197401609215255,-1.1590812090171885,47.8016357421875,1.0420992098910158,47.46646499633789,-2.7837829524133375,46.88327407836914,0.040197401609215255
8299,2013-02-08,47.68097305297852,47.82844924926758,47.43965148925781,47.52679824829102,1374386.0,0.003243955207797855,-1.3673379323158803,-0.3593715266354327,67.85712880829232,67.68461728752973,-0.9750500756469123,-1.9208220619891208,-3.594152784929584,-6.1915577150376535,31.317326716558952,0.3887977600097656,0.7263541488251732,1.641986083984385,-0.5575853524114152,3.841557520380185,0.5422003657864849,2.741771802182285,-2.2667486017255243,70.90901565983953,-7.0500068558679345,1.0997857181979014,2,-0.9853916168212962,-1.7060031890869212,-3.948274612426765,-6.425165176391609,1.642322540283196,4,0.038802231904379036,1.1818134787399472,47.52679824829102,-1.1590812090171885,47.8016357421875,1.0420992098910158,47.46646499633789,0.038802231904379036
8300,2013-02-11,47.63404846191406,47.96921920776367,47.60053253173828,47.660865783691406,1610387.0,-0.0009841366075378222,-6.85700349565076,-0.17394101346001584,66.51049385348591,67.46490671923846,-0.6238215671576057,-1.753130332818472,-3.4524528999195283,-6.106189135430007,30.571987528053242,0.3686866760253906,0.9000110485747399,1.461329650878909,-0.7865745433699374,3.7092338451277556,0.33737755375448586,2.5852817480033323,-1.896332244860254,59.65887963786214,-16.49169091813569,1.123952097124423,2,-0.6133556365966797,-1.659078598022461,-3.7371177673339844,-6.214008331298828,1.5551795959472656,0,0.030256154810851088,-1.3673379323158803,47.68097305297852,1.1818134787399472,47.52679824829102,-1.1590812090171885,47.8016357421875,0.030256154810851088
8301,2013-02-12,47.90218353271485,48.06306457519531,47.620643615722656,47.70108413696289,1673639.0,0.005629063232262865,-1.4444467863127166,-7.498862019914917,68.62298640906414,68.19798571763955,-0.7842186961779305,-1.8600483209147285,-3.6363022736344703,-6.320658602362023,30.80371189054101,0.44242095947265625,1.13562112313668,1.5665731430053782,-0.6871520855533717,3.820298371564128,0.43971052872600325,2.693435757284753,-1.8797945617563272,76.8655163480855,1.5390449152323669,1.1268626142793754,2,-0.881490707397468,-1.9272136688232493,-4.005252838134773,-6.468736648559577,0.5965995788574077,1,0.031346224139482404,-6.85700349565076,47.63404846191406,-1.3673379323158803,47.68097305297852,1.1818134787399472,47.52679824829102,0.031346224139482404
8302,2013-02-13,48.00273513793945,48.15020751953125,47.748008728027344,47.90218353271485,1411681.0,0.002099102750836579,1.033893727634866,0.5000094846064307,78.76101992687683,70.12810726032862,-0.6975049743900001,-1.7883138356795598,-3.6405857132168578,-6.368555753505596,31.12702801168662,0.40219879150390625,1.3091488184470705,1.4995409011840835,-0.7250333146441648,3.7241151170123317,0.3872537932699629,2.611828009098204,-1.7298341435447782,82.53979007461204,4.171294439017927,1.1122871079141223,2,-0.7641830444335938,-2.0076560974121094,-3.968386650085449,-6.3547821044921875,0.790996551513679,2,0.04063676702483843,-1.4444467863127166,47.90218353271485,-6.85700349565076,47.63404846191406,-1.3673379323158803,47.68097305297852,0.04063676702483843
8303,2013-02-14,48.17031860351562,48.1904296875,47.78822708129883,47.91559219360352,1565186.0,0.003491123268176244,1.7272727272727273,2.5332903372662465,82.23346404662354,71.59474641258724,-0.6520227497988813,-1.7850265960533918,-3.696515412986294,-6.481761618823832,31.4939414257984,0.4022026062011719,1.3015876835104336,1.5005460739135685,-0.6980391757551132,3.6991313235822503,0.40125344907922766,2.5998386987479094,-1.6345946956018196,97.32130154665272,13.978994604945157,1.0992926248343402,2,-0.7574787139892507,-2.155128479003899,-4.120887756347649,-6.522365570068352,0.24132156372071023,3,0.030893379243496222,1.033893727634866,48.00273513793945,-1.4444467863127166,47.90218353271485,-6.85700349565076,47.63404846191406,0.030893379243496222
8304,2013-02-15,48.63955307006836,48.8138427734375,48.17702102661133,48.203834533691406,2304517.0,0.009741153476997999,-1.602748696201249,1.7105353800075833,82.09715413046604,72.98321887544284,-0.992317525368982,-2.135685465216497,-4.053472875447646,-6.898154363843915,31.047653199251535,0.6435241699218821,1.382673359082247,1.8249881744384737,-0.4948838881184443,4.144860236995392,0.6650521431600183,2.984924205716929,-1.8390762374207696,85.63519062321183,0.5722363901163305,1.1599360312784581,2,-0.7675323486328125,-2.3126564025878906,-4.590122222900391,-6.991600036621094,0.13406753540039062,4,0.01832969467161738,1.7272727272727273,48.17031860351562,1.033893727634866,48.00273513793945,-1.4444467863127166,47.90218353271485,0.01832969467161738
8305,2013-02-19,48.84065628051758,49.10208511352539,48.48537826538086,48.80043411254883,1613073.0,0.00413456123166922,1.1904774808953444,0.0923122718239203,76.70546327736051,73.46293672238737,-0.9907555083441437,-2.1942920669218395,-4.140024499317775,-7.044817006395164,30.74677385552419,0.6167068481445312,1.4857528762433603,1.8642051696777315,-0.5496334143713355,4.278043753726799,0.6572858776531945,3.0711244617022686,-1.6777735785278054,82.35307749947857,-0.9553604583087605,1.2069192920245337,2,-0.6837444305419922,-2.369638442993164,-4.791225433349609,-6.961437225341797,-0.3485755920410156,1,0.009881917023638831,-1.602748696201249,48.63955307006836,1.7272727272727273,48.17031860351562,1.033893727634866,48.00273513793945,0.009881917023638831
8306,2013-02-20,48.41164016723633,49.021644592285156,48.37142181396485,48.91439056396485,2631965.0,-0.008783995669861322,-1.2298942300774114,-12.499336115326429,75.20388639733079,73.70550337451559,-0.4621687003711372,-1.6391951751923557,-3.5975674473466057,-6.553455291625369,30.341809048219265,0.6502227783203054,1.4680957246607065,1.3017923355102567,-1.120066114463505,3.7236507854840184,0.09086311052337237,2.512721560497141,-0.860916982939429,49.00989680614599,-32.51376638655066,1.210929224986882,2,-0.20780372619628906,-1.940622329711914,-4.362209320068359,-6.455331802368164,0.44242095947264914,2,0.016062002608026704,1.1904774808953444,48.84065628051758,-1.602748696201249,48.63955307006836,1.7272727272727273,48.17031860351562,0.016062002608026704
8307,2013-02-21,48.009437561035156,48.290977478027344,47.79492950439453,48.16361618041992,2323165.0,-0.008307973140587177,1.4262484723530893,0.3066703087417346,68.26344601743676,74.02833809632631,-0.03060833278931341,-1.1112996908552617,-3.090741651920908,-6.079909546226716,29.463555117870598,0.6167106628417969,1.463785565358748,0.7836217880249023,-1.5732355439931212,3.140479120042926,-0.3948068779841094,1.962050454033914,1.0926475524902344,16.83671099239301,-61.82704233309572,1.1784286660090102,2,0.2614307403564453,-1.5384197235107422,-3.582942008972168,-6.053129196166992,0.10055160522461648,3,0.01019269492409669,-1.2298942300774114,48.41164016723633,1.1904774808953444,48.84065628051758,-1.602748696201249,48.63955307006836,0.01019269492409669
8308,2013-02-22,49.01494216918945,49.23615264892578,48.1971321105957,48.21724319458008,3708739.0,0.02094389476810643,-1.4799959937356595,-5.173862483608382,69.80053307911555,74.24427190419556,-0.8971671740063414,-1.8939729023908285,-3.9790785950115506,-7.004823935181648,31.646949383257837,1.226715087890625,1.4096334364469527,1.586014747619629,-0.6427003044648885,3.8147297997041463,0.4716572215773738,2.700372273661884,-1.2200126647949219,84.6511984923559,7.69970686848994,1.1143575260422576,2,-0.5965995788574219,-2.4768905639648438,-4.595149993896484,-6.864236831665039,-1.3071556091308594,4,-0.004513123344565995,1.4262484723530893,48.009437561035156,-1.2298942300774114,48.41164016723633,1.1904774808953444,48.84065628051758,-0.004513123344565995
8309,2013-02-25,47.86196517944336,49.36351776123047,47.84855651855469,49.22274780273438,2748772.0,-0.023522969501142188,-1.1835706293590946,-1.705884884655122,58.75299547471792,73.382327639888,0.31758046245759175,-0.5239470100383556,-2.7220768579455807,-5.786026885137453,33.73031951480778,1.5149612426757812,1.2936262851892835,0.2781902313232436,-1.5688897702727331,2.1252702329192203,-0.6453497694747483,1.2017302321212355,-0.06703567504882812,4.273631066450063,-69.28150441523073,0.9235400007979899,2,0.6301155090332031,-1.2602310180664062,-3.468987464904785,-5.577192306518555,-0.3217620849609375,0,0.011484588769644866,-1.4799959937356595,49.01494216918945,1.4262484723530893,48.009437561035156,-1.2298942300774114,48.41164016723633,0.011484588769644866
8310,2013-02-26,48.4317512512207,48.67977523803711,47.68097305297852,47.93569946289063,1927542.0,0.011904778034940833,1.0135115909763655,-0.3645341877826017,58.65385799197007,72.27464670465532,-0.14209456427421685,-0.8907379712908678,-3.1851233356026967,-6.283763644381004,35.6880111580893,0.9988021850585866,1.285402673979597,0.6901121139526367,-0.8381023418016937,2.218326569706967,-0.07399511392453206,1.4542193418298055,0.9317665100097656,44.62158981927974,-25.369468436471116,0.7641072278771667,2,0.09049415588378906,-1.83001708984375,-3.7052812576293945,-5.838624954223633,-0.22121047973632102,1,0.00705878572250529,-1.1835706293590946,47.86196517944336,-1.4799959937356595,49.01494216918945,1.4262484723530893,48.009437561035156,0.00705878572250529
8311,2013-02-27,49.3501091003418,49.50428771972656,48.290977478027344,48.50548553466797,1562650.0,0.018961896388125066,1.1046495085145593,1.7026923106500702,62.56798370682186,70.47542045798257,-0.9314128751830069,-1.6859395234384777,-3.982140629505409,-7.124642749363801,36.55513514098247,1.2133102416992188,1.2746307667193122,1.4754083633422823,-0.12840926631862004,3.0792259930031847,0.6734995485118276,2.277317178172737,-1.6691360473632741,91.54404765142652,24.004988520039717,0.8019088148304515,2,-0.7574787139892578,-2.677989959716797,-4.620287895202637,-6.53912353515625,-1.2535285949707031,2,-0.017386555521501257,1.0135115909763655,48.4317512512207,-1.1835706293590946,47.86196517944336,-1.4799959937356595,49.01494216918945,-0.017386555521501257
8312,2013-02-28,49.16912078857422,49.5981330871582,49.04845809936523,49.31659317016602,1897259.0,-0.003667434886508225,-1.8275625239155149,-0.17460131067282347,63.53590847553327,68.39791428341698,-0.634273982007997,-1.3514463097694858,-3.674226612768962,-6.854881961164722,37.48709202311474,0.5496749877929759,1.281085682821569,1.1529790878295927,-0.37838621752583634,2.6843443931850217,0.3872964351518817,1.9186617405073036,-1.488147735595696,77.62250980953964,9.637109636314577,0.765682652677713,2,-0.5295677185058594,-2.4500789642333984,-4.405783653259277,-6.358135223388672,-0.27484130859375,3,-0.006407673287874949,1.1046495085145593,49.3501091003418,1.0135115909763655,48.4317512512207,-1.1835706293590946,47.86196517944336,-0.006407673287874949
8313,2013-03-01,48.90768814086914,49.216041564941406,48.21724319458008,48.86076354980469,1999894.0,-0.0053170087956062595,2.0100996165939518,-0.31819240021726913,59.93485019994753,65.93543606891492,-0.28747710464611487,-0.9385701654960457,-3.2949333144777597,-6.504439548896286,38.49592002667565,0.9987983703613281,1.2465037263832954,0.7648529052734361,-0.6051820249201612,2.1348878354670333,0.07983544017663746,1.4498703703702347,-1.1500286865234273,63.98605572932821,-3.4795947413264443,0.6850174650967988,3,-0.26813507080078125,-2.1886463165283203,-4.144351005554199,-6.096702575683594,0.04692459106446023,4,-0.01631029813373619,-1.8275625239155149,49.16912078857422,1.1046495085145593,49.3501091003418,1.0135115909763655,48.4317512512207,-0.01631029813373619
8314,2013-03-04,48.51219177246094,48.760215759277344,47.97592163085938,48.69988250732422,2270504.0,-0.008086588907434189,4.086918870772154,-3.9998374115925532,56.73178149491169,63.71613809308727,0.0984010875985959,-0.4594568569390347,-2.807297155320555,-6.0301063055822794,38.736356987365106,0.9317665100097585,1.1445232247525894,0.30131740570068644,-0.9945579717831521,1.597192783184525,-0.3466202830412328,0.9492550944426057,-0.6809133728027277,43.35677276091763,-24.059676075178125,0.6479376887419201,3,0.12736129760742188,-1.4144096374511719,-3.886272430419922,-5.701206207275391,1.3674850463867188,0,-0.016581506277335123,2.0100996165939518,48.90768814086914,-1.8275625239155149,49.16912078857422,1.1046495085145593,49.3501091003418,-0.016581506277335123
8315,2013-03-05,49.24955749511719,49.47077178955078,48.77362060546875,48.77362060546875,1179111.0,0.015199596136879379,-1.9295950755025488,-2.535750579244746,59.6356624760067,61.98633543516237,-0.6424195234630758,-1.0650634219941253,-3.4329787256138076,-6.679479724721965,39.20835985817324,0.9585800170898438,1.0254183561843462,0.9203689575195284,-0.2947131905659006,2.1354511056049574,0.3128278834768139,1.527910031562243,-1.3476049079589814,78.5123209007343,11.783382251070861,0.607541074042713,3,-0.6100044250488281,-2.041170120239258,-4.623638153076172,-6.438571929931641,0.8245162963867188,1,-0.03470801541321944,4.086918870772154,48.51219177246094,2.0100996165939518,48.90768814086914,-1.8275625239155149,49.16912078857422,-0.03470801541321944
8316,2013-03-06,49.12219619750977,49.41714477539063,49.01494216918945,49.39703369140625,1011583.0,-0.002586039430304332,1.5531837609424055,-0.5774662562918641,57.97517602131502,60.84319432448217,-0.45110466667901505,-0.850926243295298,-3.188356336763313,-6.454768530551611,39.30072356141425,0.402202606201179,0.8679226177428987,0.7102210998535199,-0.4827860625936964,1.9032282623007362,0.11371751862991175,1.306724681077128,-1.1523963903515693,70.66122990314032,5.6872021812177564,0.5965035812236097,3,-0.48264312744141336,-1.6825428009033274,-4.496276855468757,-6.116813659667976,0.0871429443359304,2,-0.01855893051605062,-1.9295950755025488,49.24955749511719,4.086918870772154,48.51219177246094,2.0100996165939518,48.90768814086914,-0.01855893051605062
8317,2013-03-07,49.00153350830078,49.39033126831055,48.90768814086914,49.19593048095703,1342462.0,-0.0024563781457130895,-1.5263473173458997,0.7073160575735467,55.96153067466876,59.305527390654746,-0.19546934768995072,-0.6701184319258999,-2.945959350717274,-6.2195580258336065,39.12493113225513,0.48264312744140625,0.7626624063896514,0.5295635223388686,-0.6548609378602777,1.7139879825380149,-0.06264870776070808,1.1217757524384453,-0.9666003699425758,68.60967779802264,7.408153285756072,0.5922122300995749,3,-0.3619804382324219,-1.2367687225341797,-3.9868202209472656,-5.607357025146484,-1.7629814147949219,3,-0.01846785065974288,1.5531837609424055,49.12219619750977,-1.9295950755025488,49.24955749511719,4.086918870772154,48.51219177246094,-0.01846785065974288
8318,2013-03-08,49.43725204467773,49.48417663574219,49.03505325317383,49.33670425415039,1070658.0,0.008891936745268003,3.6206828885400313,-0.5172291993720199,55.74878982684787,58.97172676311364,-0.6313797848757545,-1.0070015155640135,-3.2595019712967215,-6.524509211631127,38.76644884478614,0.48264312744140625,0.7034025482342869,0.8697593688964744,-0.30179105124106087,2.0413097890340097,0.2839841588277068,1.455534578965242,-1.3397909083675188,96.8888158227523,37.17610715644174,0.5857752100687685,3,-0.7976989746093679,-1.6724872589111257,-4.419185638427727,-5.909006118774407,-1.0256118774413991,4,-0.010983065244131285,-1.5263473173458997,49.00153350830078,1.5531837609424055,49.12219619750977,-1.9295950755025488,49.24955749511719,-0.010983065244131285
8319,2013-03-11,49.53110122680664,49.5981330871582,49.22274780273438,49.410438537597656,1024114.0,0.001898349488440365,1.9473605391238678,1.2000531148039395,55.053969771566685,58.57173918306881,-0.5180402895662368,-1.0067537101892796,-3.2301589343914614,-6.486038855463335,38.426198964809174,0.375385284423821,0.7079066199735706,0.8711021423339815,-0.2978825744096909,2.040086859077654,0.28660978396214176,1.4555945007058213,-1.3736132124625158,91.87012181862767,33.57457510711335,0.584492358371837,3,-0.7440738677978516,-1.5685863494873047,-4.4443254470825195,-6.00285530090332,-2.667938232421868,0,-0.011638919398001213,3.6206828885400313,49.43725204467773,-1.5263473173458997,49.00153350830078,1.5531837609424055,49.12219619750977,-0.011638919398001213
8320,2013-03-12,49.07527160644531,49.4439582824707,48.8205451965332,49.4439582824707,1002185.0,-0.009202896949010886,2.381804260778694,-3.055515159179286,54.83870429407992,57.712930359430814,0.04321709439800969,-0.46105362213214107,-2.657135493036762,-5.90005326023433,37.72132210544691,0.7105560302734375,0.6135703666449146,0.3432113647460966,-0.7335298593934141,1.4199525888856073,-0.19515924732365875,0.8815819768158519,-0.8601577891886265,32.75853610675039,-25.608154933372255,0.5383706120697541,3,-0.28824424743652344,-0.9585800170898438,-3.7019290924072266,-5.231969833374023,-3.0969505310058594,1,0.016391253396480288,1.9473605391238678,49.53110122680664,3.6206828885400313,49.43725204467773,-1.5263473173458997,49.00153350830078,0.016391253396480288
8321,2013-03-13,49.40373611450195,49.450660705566406,48.86076354980469,49.12889862060547,1686618.0,0.006693075704006901,2.1999917226251693,-0.7454500305228197,60.27668639865132,57.350794573110605,-0.3093744764217661,-0.7075333347372705,-2.8543934055726083,-6.103479026193035,36.90383394936754,0.5898971557617188,0.6716507783752093,0.5965982437133803,-0.44533674982042015,1.6385332372471808,0.07563074694648009,1.1175657404802806,-1.133301526449209,75.0,10.90994783676257,0.5209674967669006,3,-0.6167087554931641,-1.1395702362060547,-4.030393600463867,-5.057682037353516,-3.7203636169433594,2,0.013568562414962404,2.381804260778694,49.07527160644531,1.9473605391238678,49.53110122680664,3.6206828885400313,49.43725204467773,0.013568562414962404
8322,2013-03-14,49.95341110229492,50.02044677734375,49.410438537597656,49.537803649902344,1377817.0,0.011126182572892773,1.2195079634963044,1.512193429289214,57.41525091660549,57.07083909718371,-0.8226038832294762,-1.163214123967478,-3.2838668725678417,-6.5351020930410755,36.17340771649049,0.6167106628417969,0.7107236775332666,1.0487394332885742,-0.040283040001455106,2.1377619065786035,0.5042281966435596,1.5932506699335889,-1.6298685742779568,94.41323554190629,31.56397238547509,0.5445112366450137,3,-0.9552268981933594,-1.3373184204101562,-4.429241180419922,-5.278890609741211,-4.370586395263672,3,-0.014895318338231212,2.1999917226251693,49.40373611450195,2.381804260778694,49.07527160644531,1.9473605391238678,49.53110122680664,-0.014895318338231212
8323,2013-03-15,49.65846252441406,49.9869270324707,49.4975814819336,49.772422790527344,1838184.0,-0.005904473215590067,-1.2461347201065,-0.27420169069931805,66.42155614957971,58.147480725480165,-0.458136266634078,-0.7916494783665016,-2.9027294019469494,-6.110095278398838,35.368831471365276,0.48934555053710227,0.6404713608454102,0.6793836593627915,-0.40170301248824103,1.7604703312138241,0.1388403234372717,1.2199269952883114,-1.233105741437491,69.83217134482287,-0.408896418257811,0.5405433359255175,3,-0.2614288330078125,-0.9954452514648438,-3.810856819152832,-4.849876403808594,-3.3382682800292898,4,-0.04873107840820645,1.2195079634963044,49.95341110229492,2.1999917226251693,49.40373611450195,2.381804260778694,49.07527160644531,-0.04873107840820645
8324,2013-03-18,49.53110122680664,49.90648651123047,49.07527160644531,49.14230728149414,870459.0,-0.0025647450833743424,-2.179460989596253,-3.411662315056571,60.93334102214682,58.29166723060684,-0.1911439982786831,-0.6261752997268388,-2.6865049697552763,-5.8727534776970245,33.76659587025354,0.8312149047851562,0.5725561598617759,0.5074449539184585,-0.5881215065207144,1.6030114143576313,-0.04033827630112796,1.0552281841380449,-1.010039044168039,59.21785933421715,-13.674673088419766,0.5477832302195847,3,-0.11060523986816406,-0.8010520935058594,-3.3114585876464844,-4.591798782348633,-2.5606842041015625,0,-0.02260117445086096,-1.2461347201065,49.65846252441406,1.2195079634963044,49.95341110229492,2.1999917226251693,49.40373611450195,-0.02260117445086096
8325,2013-03-19,49.32329559326172,49.80593872070313,48.968017578125,49.5981330871582,1284431.0,-0.004195457569040606,1.4271783510223632,-0.7068975667189953,49.68943989608233,57.371029883358766,0.031537915221406365,-0.40091259675372726,-2.3940924749995958,-5.556557619828567,31.808345596149312,0.8379211425781321,0.5446714211436188,0.2755073547363267,-0.824340536056063,1.3753552455287164,-0.2744165906598681,0.8254313001325215,-0.7122703349408113,39.88434362705754,-29.38282321491034,0.5499239453961938,3,0.09720039367675781,-0.5128059387207031,-2.9880199432373047,-4.383993148803711,-2.440021514892578,1,-0.04987770118128598,-2.179460989596253,49.53110122680664,-1.2461347201065,49.65846252441406,1.2195079634963044,49.95341110229492,-0.04987770118128598
8326,2013-03-20,49.18922805786133,49.61154174804688,48.93450164794922,49.52439880371094,2094175.0,-0.0027181382303802515,1.6578909929539563,1.2195233666911878,50.235445989467244,56.7347982516697,0.1968105993717515,-0.21671426788520876,-2.16572313866223,-5.308962550922672,29.976095754213834,0.6770401000976634,0.5684594548016975,0.10256042480468608,-0.9568335704078521,1.1619544200172243,-0.42713657280158657,0.6322574224109587,-0.49363750839904696,23.45665568334305,-42.90489073434404,0.5296969976062698,3,0.23126792907714844,-0.368682861328125,-2.691396713256836,-4.24992561340332,-2.8690338134765554,2,-0.06527662883111085,1.4271783510223632,49.32329559326172,-2.179460989596253,49.53110122680664,-1.2461347201065,49.65846252441406,-0.06527662883111085
8327,2013-03-21,48.49878311157226,49.51099014282226,48.35801315307617,49.43054962158203,2517843.0,-0.014036507047374247,1.1104279913836286,2.779975643900184,45.64906788934812,55.61260692528085,0.9034478581185255,0.5399546770712291,-1.3844618880065838,-4.502821816387986,28.909123900270973,1.1529769897460866,0.49217077592857805,-0.6123517990112362,-1.586135510577492,0.3614319125550196,-1.099243654794364,-0.12545994322810827,1.5216636657714915,8.64195217910544,-55.62332826814241,0.4868918557831268,3,0.6904468536377024,0.3519268035888743,-2.0009517669677663,-3.5594806671142507,-1.7763900756835866,3,-0.05805115991336862,1.6578909929539563,49.18922805786133,1.4271783510223632,49.32329559326172,-2.179460989596253,49.53110122680664,-0.05805115991336862
8328,2013-03-22,48.79373168945313,48.84065628051758,48.26416778564453,48.53229904174805,2238878.0,0.006081566566368046,2.2452461480646373,-0.28057742459786755,53.061212639053714,55.391189466112735,0.5672708454675899,0.2398827528185805,-1.5938834107076758,-4.683038145236587,26.956565550540446,0.5764884948730469,0.4434922013858724,-0.306342697143549,-1.2897048098976072,0.6770194156105092,-0.7980237535205745,0.18533835923347652,1.1934664154052683,32.2448922708146,-33.233191209665335,0.4916810563770285,3,0.3485755920410085,0.05697822570800071,-2.1769161224365305,-3.6969032287597727,-2.553977966308601,4,-0.06580572690889164,1.1104279913836286,48.49878311157226,1.6578909929539563,49.18922805786133,1.4271783510223632,49.32329559326172,-0.06580572690889164
8329,2013-03-25,48.41164016723633,49.17582321166992,48.02284622192383,48.99483108520508,2245890.0,-0.007830750159643851,1.4397107017742117,-2.230750149562924,40.126418522444254,53.756491047042104,0.8648115180416411,0.701217788042797,-1.1328311788555538,-4.19444271385067,25.683102501072362,1.1529769897460938,0.410956731826289,-0.7159179687499986,-1.5766612336992694,0.1448252961992722,-1.1462896012246375,-0.28554633627535964,1.5066367248535144,21.80447428154548,-40.288861968021266,0.43037163247463583,3,0.6100063323974609,0.4390697479248047,-1.6976251602172852,-3.2947006225585938,-2.8087081909179688,0,-0.0432013027368362,2.2452461480646373,48.79373168945313,1.1104279913836286,48.49878311157226,1.6578909929539563,49.18922805786133,-0.0432013027368362
8330,2013-03-26,48.77362060546875,48.92109680175781,48.54570770263672,48.74680709838867,1528637.0,0.007477136427974207,1.3333056704880912,-0.04597723704866562,46.107777799548614,52.18216786936403,0.5090769065803968,0.3859504304858632,-1.4026692261730744,-4.442237644967705,24.63262960596852,0.5094566345214844,0.35370022105352916,-0.3710309982299833,-1.1859518430256415,0.4438898465656749,-0.7784914206278088,0.03642942416784223,1.0309304464111335,47.25728569130306,-13.184177560795604,0.4074604223978278,3,0.24802589416503906,0.07708930969238281,-1.6741619110107422,-3.3449745178222656,-2.2992515563964915,1,-0.036970878117698835,1.4397107017742117,48.41164016723633,2.2452461480646373,48.79373168945313,1.1104279913836286,48.49878311157226,-0.036970878117698835
8331,2013-03-27,48.49208068847656,48.525596618652344,48.02284622192383,48.50548553466797,1490149.0,-0.005772380920202158,17.749893299189075,-0.4999288661260492,44.50869809064702,50.74810644425753,0.7238159346414932,0.632333155989258,-1.0202017916832702,-4.051806634317003,22.627522029111226,0.7507743835449219,0.2837212954899542,-0.6096694946289034,-1.468221678529268,0.2488826892714613,-1.0389455865790822,-0.1803934026787246,1.20556807360596,31.5315246034433,-26.725156124889693,0.42927609195018146,3,0.5128059387207031,0.3586292266845703,-1.1781158447265625,-2.919313430786133,-0.7909965515136719,2,-0.03317668755941283,1.3333056704880912,48.77362060546875,1.4397107017742117,48.41164016723633,2.2452461480646373,48.79373168945313,-0.03317668755941283
8332,2013-03-28,48.85406112670898,48.90768814086914,48.3446044921875,48.49208068847656,2285124.0,0.007464733067608531,1.4000097555423676,-27.003699487762702,43.612348790491104,48.21375007102546,0.2117623084371303,0.2588082475011433,-1.2751837564901862,-4.315921078423777,20.586673561400815,0.5630836486816406,0.25442907284049454,-0.23193607330323118,-1.0968217353456353,0.632949588739173,-0.6643789043244368,0.20050675771797444,0.743099482964027,72.09293092381641,17.949529491096357,0.43244283102120307,3,0.11060523986817117,-0.003351211547844457,-1.5166339874267507,-3.2812938690185476,-0.6033020019531179,3,-0.05186604396617733,17.749893299189075,48.49208068847656,1.3333056704880912,48.77362060546875,1.4397107017742117,48.41164016723633,-0.05186604396617733
8333,2013-04-01,48.10998916625977,48.91439056396485,47.9424057006836,48.77362060546875,1101687.0,-0.015230503734773748,1.056737874892511,-1.833335089734554,36.3753130632213,45.485080297811514,0.7968850781363699,0.9908561474459674,-0.4366043091498568,-3.46693404638453,19.659537345722413,0.97198486328125,0.13232586596629403,-0.9361230850219684,-1.9031707482029674,0.030924578159030602,-1.4196469166124714,-0.45259925343146534,1.3927125801482774,13.586921223630204,-34.306091129544605,0.4835238315905004,4,0.7641830444335938,0.7407207489013601,-0.7390460968017649,-2.4500770568847727,0.2882423400878835,0,-0.02884216260319261,1.4000097555423676,48.85406112670898,17.749893299189075,48.49208068847656,1.3333056704880912,48.77362060546875,-0.02884216260319261
8334,2013-04-02,47.707786560058594,48.47867202758789,47.553611755371094,48.290977478027344,1050071.0,-0.008360064368570841,-1.075195111932635,0.8787873562227413,36.75323965063364,44.047724714983886,1.0205758005037353,1.401563708483721,0.028206890662460182,-2.985065551986949,19.217073791977025,0.9250602722167969,-0.024891033919587358,-1.2981054306030302,-2.414094659885137,-0.1821162013209232,-1.8561000452440837,-0.7401108159619767,1.6700915026914984,11.274332037112458,-36.941327584896044,0.5579946146410518,4,0.8747901916503906,1.0792427062988281,-0.22958946228027344,-1.9808406829833984,1.2334175109863281,1,-0.030771346624224094,1.056737874892511,48.10998916625977,1.4000097555423676,48.85406112670898,17.749893299189075,48.49208068847656,-0.030771346624224094
8335,2013-04-03,47.54020309448242,48.10998916625977,47.13800048828125,47.64075469970703,2015408.0,-0.003512706785614661,-1.1481437766883633,0.1724162742019885,31.367285476282078,41.951262435741086,1.0154096295974426,1.5120438400106337,0.26228072270431824,-2.746865664925238,18.303522836075846,0.9719886779785227,-0.23355627737347362,-1.380221176147458,-2.6664705788580036,-0.09397177343691254,-2.0233458775027344,-0.7370964747921818,1.6552483375297697,22.641570210664113,-21.2695676286206,0.6431247013552734,4,0.7842922210693359,1.0390205383300781,0.0067043304443359375,-1.7495746612548828,1.5551795959472656,2,-0.04075016495646622,-1.075195111932635,47.707786560058594,1.056737874892511,48.10998916625977,1.4000097555423676,48.85406112670898,-0.04075016495646622
8336,2013-04-04,48.21054077148438,48.3379020690918,47.65415954589844,47.69438171386719,2222320.0,0.014100437805655064,-1.2921174454589632,-5.133275162183765,32.984316982425185,40.54406789052744,0.21416769493013987,0.8115119659226977,-0.33694457193097094,-3.3260240655703726,17.217916135956905,0.797698974609375,-0.3885121592476821,-0.6643007278442283,-1.984607322179528,0.6560058664910713,-1.3244540250118746,-0.004147430676582076,0.7380165472800968,60.37752056177137,21.91046020107313,0.6601532971676493,4,-0.05362892150879617,0.3686828613281179,-0.6485509872436594,-2.218811035156257,1.3942947387695241,3,-0.03601228475410578,-1.1481437766883633,47.54020309448242,-1.075195111932635,47.707786560058594,1.056737874892511,48.10998916625977,-0.03601228475410578
8337,2013-04-05,48.096580505371094,48.27087020874024,47.33910369873047,47.553611755371094,1620979.0,-0.0023638039376794318,1.0902213816887132,1.051940757383141,34.19268158969656,38.44756444059885,0.2962271460704713,0.9003612588314951,-0.15000114497280492,-3.114734651478095,16.37519890373826,0.9317665100097727,-0.4724325962996403,-0.733013343811038,-2.0963635094473645,0.6303368218252885,-1.4146884266292048,-0.0513382609928712,0.6347099937353988,53.96224794382266,18.658680639898442,0.6816750828181634,4,0.06033134460449219,0.48264312744140625,-0.4642057418823242,-2.034465789794922,1.5015525817871094,4,-0.00822296230319397,-1.2921174454589632,48.21054077148438,-1.1481437766883633,47.54020309448242,-1.075195111932635,47.707786560058594,-0.00822296230319397
8338,2013-04-08,48.89427947998047,49.00153350830078,48.4317512512207,48.4317512512207,2400738.0,0.01658535734199007,-1.4637728970960586,0.8518505508093526,44.32494909284991,38.9140678373106,-0.5427893052075987,0.06313543272864308,-0.8401716113166486,-3.818575651700783,15.03117626247819,0.9049530029296875,-0.5382193661731378,0.09183425903320597,-1.2418691120864693,1.4255376301528813,-0.5750174265266352,0.7586859445930472,-1.7562789916992188,94.24458664439504,59.40626422888255,0.6668516855598393,4,-0.8245124816894531,-0.31505584716796875,-1.214982032775879,-2.718210220336914,1.6691360473632812,0,-0.013161465146205864,1.0902213816887132,48.096580505371094,-1.2921174454589632,48.21054077148438,-1.1481437766883633,47.54020309448242,-0.013161465146205864
8339,2013-04-09,48.9546127319336,49.17582321166992,48.48537826538086,48.91439056396485,1516255.0,0.0012339531862379793,1.8610992554655368,0.08696154195086145,46.625786576322774,38.97162436806328,-0.5788772805232512,-0.04490355859156381,-0.7840073903611824,-3.7834261738977872,13.498823235310326,0.6904449462890625,-0.527040153074779,0.18099193572998473,-1.1106598559843732,1.4726437274443427,-0.46483396012719425,0.8268178315871637,-1.7793415832519628,89.14476332031117,52.675018587617,0.6458258958571772,4,-0.7977008819580149,-0.37538909912110086,-1.275315284729011,-2.778543472290046,1.990894317626946,1,-0.011365246184922073,-1.4637728970960586,48.89427947998047,1.0902213816887132,48.096580505371094,-1.2921174454589632,48.21054077148438,-0.011365246184922073
8340,2013-04-10,49.879676818847656,49.879676818847656,48.968017578125,49.01494216918945,1617250.0,0.018896362064582783,1.1085294571762578,21.498956752655538,55.519847076353834,40.19508536647515,-1.4869125281525584,-0.9556082311286787,-1.5958464531374474,-4.610083990120501,12.84542137057051,0.9250640869140554,-0.5579743929186023,1.065835762023923,-0.31254956291670055,2.4442210869645464,0.3766430995536112,1.7550284244942347,-2.6243835876464843,100.0,59.32781508982795,0.6891926624703126,4,-1.3708381652832031,-1.3004531860351562,-2.0110092163085938,-3.700254440307617,0.9116554260253906,2,-0.018814731924007178,1.8610992554655368,48.9546127319336,-1.4637728970960586,48.89427947998047,1.0902213816887132,48.096580505371094,-0.018814731924007178
8341,2013-04-11,50.074073791503906,50.11429214477539,49.537803649902344,49.85956573486328,2027641.0,0.0038973182076191826,2.9091285341059003,0.24806228907955974,63.67869623544611,42.42467952702572,-1.6017451402034766,-1.1565048546395715,-1.718022663421479,-4.70233978175191,12.239537892390306,0.5764884948730469,-0.4828831890311278,1.2267158508300753,-0.24172311483747677,2.6951548164976273,0.4924963679962957,1.9609353336638549,-2.661317545043943,98.55078838596341,51.60345683434841,0.7342194828337776,4,-1.447927474975586,-1.447927474975586,-2.1501035690307617,-3.894651412963867,1.6825408935546875,3,-0.019544866773756997,1.1085294571762578,49.879676818847656,1.8610992554655368,48.9546127319336,-1.4637728970960586,48.89427947998047,-0.019544866773756997
8342,2013-04-12,49.2093391418457,50.033851623535156,48.968017578125,49.87297058105469,1289652.0,-0.017269109225239943,1.1632657801521398,-3.0937366623986344,53.283889173223905,44.303410205914886,-0.761381915933633,-0.36930693777497936,-0.778389155467508,-3.740525691111344,10.742382116030702,1.1060562133789062,-0.48243228054244014,0.39918479919433736,-0.9866443366270801,1.7850139350157548,-0.2937297687163678,1.0920993671050425,-1.5804600235205086,46.215096084957416,-2.4849225097018106,0.6929145679107084,4,-0.5831928253173828,-0.5831928253173828,-1.1697359085083008,-3.029916763305664,2.9561805725097656,4,0.00803701848684013,2.9091285341059003,50.074073791503906,1.1085294571762578,49.879676818847656,1.8610992554655368,48.9546127319336,0.00803701848684013
8343,2013-04-15,47.23855209350586,48.98142623901367,47.21173858642578,48.88087463378906,1787910.0,-0.0400490452159713,-1.086957890877519,2.474750958515121,42.59102745231069,44.952053294990115,1.1988657321180156,1.4871373040138423,1.2448598017747514,-1.6924455587941765,9.507999922081485,1.9976005554199219,-0.5002408638653009,-1.4506067276000962,-2.94304308989517,0.04182963469497736,-2.1968249087476295,-0.704388546452563,2.8757400512695312,0.9237902605774575,-49.06420962840145,0.7462181811475366,4,1.387594223022461,1.387594223022461,0.9636068344116211,-1.0591297149658203,4.960483551025391,0,0.049950324239017574,1.1632657801521398,49.2093391418457,2.9091285341059003,50.074073791503906,1.1085294571762578,49.879676818847656,0.049950324239017574
8344,2013-04-16,48.41164016723633,48.41834259033203,47.23855209350586,47.71449279785156,3207349.0,0.024833277518930164,2.3207707215985653,-0.4244887056500784,47.926274129291265,46.791940923102246,0.15211554564100283,0.23808881932457382,0.11387873372660806,-2.7957261564946947,8.929151733077322,1.1797904968261719,-0.5159294467428666,-0.22154560089111186,-1.6641660119313073,1.2210748101490836,-0.9428558064112096,0.49976460462898586,1.6446009063720695,41.3395155916713,-8.622372493768935,0.7213102055200984,4,0.2513751983642578,0.2145061492919922,-0.20948123931884766,-2.232217788696289,2.808704376220703,1,0.04444747900864732,-1.086957890877519,47.23855209350586,1.1632657801521398,49.2093391418457,2.9091285341059003,50.074073791503906,0.04444747900864732
8345,2013-04-17,46.86316299438477,48.80713653564453,46.44755554199219,48.21724319458008,3255235.0,-0.0319856374934292,-1.1595078744968248,-1.9423155844226805,41.851106179068786,47.7771397227293,1.7818337440591208,1.6788864147544018,1.6959817447212018,-1.1872355704867985,8.724625785550739,2.3595809936523438,-0.46282102615103327,-1.6470161437988224,-3.2522441989380937,-0.04178808865955119,-2.4496301713684616,-0.8444021162291833,3.1361880294799747,11.334532512565048,-39.26671208634923,0.8026140275696372,4,1.4177608489990163,1.4177608489990163,1.5116081237792898,-0.5463218688964915,6.45533370971679,2,0.08711200427647037,2.3207707215985653,48.41164016723633,-1.086957890877519,47.23855209350586,1.1632657801521398,49.2093391418457,0.08711200427647037
8346,2013-04-18,45.97832107543945,47.11789321899414,45.723594665527344,46.98382568359375,2424755.0,-0.018881395586792582,1.1894709728432926,0.7425738948175065,36.328886664345454,48.01449584213474,2.5889970429557465,2.4357220651201175,2.586059990544257,-0.24691628295416024,8.74856276749057,1.3942985534667969,-0.40320943309426127,-2.3713127136230483,-4.300222844942553,-0.44240258230354357,-3.335767779282797,-1.4068576479632995,3.8789581291503907,5.909773185073474,-40.239059702434574,0.9644550656597521,4,1.940622329711914,1.940622329711914,2.473538398742676,0.3686847686767578,7.105556488037109,3,0.10468001129350912,-1.1595078744968248,46.86316299438477,2.3207707215985653,48.41164016723633,-1.086957890877519,47.23855209350586,0.10468001129350912
8347,2013-04-19,45.683372497558594,46.23304748535156,45.60963821411133,45.97161865234375,2124309.0,-0.006414948849413626,-1.8615478900367712,0.2866681589000975,37.949408669064944,47.30610246171419,2.8000929167998763,2.644518261762954,2.872120320715979,0.09422319927449507,9.725011673938306,0.6234092712402344,-0.30505233887320315,-2.5254907608032227,-4.790263309287617,-0.2607182123188281,-3.6578770350454164,-1.393104486561029,3.9258856346875035,2.186800679719514,-46.094722863700795,1.1323862742421973,4,2.1785926818847656,2.1785926818847656,2.84222412109375,0.6636333465576172,7.400505065917969,4,0.13294207181890005,1.1894709728432926,45.97832107543945,-1.1595078744968248,46.86316299438477,2.3207707215985653,48.41164016723633,0.13294207181890005
8348,2013-04-22,45.58282470703125,45.7906265258789,45.21413803100586,45.70348358154297,3164832.0,-0.002200971273141339,2.9091285341060407,0.4185966491093407,39.121504131534195,46.47229330118213,2.661385623600708,2.6268594993520935,2.9712884224533553,0.2429868291133772,10.988940796344924,0.5764884948730398,-0.26743681199693015,-2.4654932022094727,-4.995406286493484,0.06441988207453875,-3.730449744351475,-1.2005366600674705,3.7064638317640686,10.261253255446801,-40.937479053007024,1.2649565421420044,4,2.081390380859375,2.081390380859375,3.224313735961914,0.9753379821777344,6.669837951660156,0,0.14441173950127806,-1.8615478900367712,45.683372497558594,1.1894709728432926,45.97832107543945,-1.1595078744968248,46.86316299438477,0.14441173950127806
8349,2013-04-23,46.32019424438477,46.32019424438477,45.65655899047852,45.89788055419922,2396561.0,0.01617647748011941,2.1428545620420416,-3.500063231109765,44.09858898155281,45.203264623982015,1.6885993652618296,1.8179790356074719,2.2361087733742195,-0.4307933024304944,11.615446531467157,0.7373695373535227,-0.21764940942120603,-1.6235513687133718,-4.2608501084376655,1.013747371010922,-2.942200738575515,-0.3049019988512285,2.5615792436315985,30.783653596041322,-23.034821886176818,1.3186493698621458,4,1.3440208435058523,1.3440208435058523,2.7098312377929616,0.23796844482421164,6.3480758666992045,1,0.12691745999875947,2.9091285341060407,45.58282470703125,-1.8615478900367712,45.683372497558594,1.1894709728432926,45.97832107543945,0.12691745999875947
8350,2013-04-24,46.97041702270508,47.09107971191406,46.219642639160156,46.48777770996094,1651859.0,0.01403756588087135,1.4074021382315591,1.1428455291896435,43.989593259283644,43.015586515519516,0.650730728820804,1.0811703726836726,1.5971894308384549,-1.0194220569185717,11.951887434738886,0.8714370727539062,-0.2752795782050441,-0.8831684112548857,-3.524299984373485,1.7579631618637137,-2.2037341978141853,0.437397375304414,1.5445929196102384,92.25340541580337,37.64262469268863,1.3205657865593015,4,0.6535778045654297,0.6937980651855469,2.104855537414551,-0.040218353271484375,5.483348846435554,2,0.09048094077379765,2.1428545620420416,46.32019424438477,2.9091285341060407,45.58282470703125,-1.8615478900367712,45.683372497558594,0.09048094077379765
8351,2013-04-25,46.88327407836914,47.36591720581055,46.8028335571289,46.88997650146485,1472248.0,-0.0018552729539065282,-5.7200382417877735,-0.013887022707707516,44.10424075887226,41.99562558059156,0.2655898514352728,1.0978953946570442,1.686212137435355,-0.8782729406210734,12.8768974564998,0.5630836486816477,-0.3680457775818695,-0.8898710250854478,-3.547071805380412,1.7673297552095164,-2.2184714152329335,0.43872936506203786,1.301648672815233,77.57004375296945,21.93219330479733,1.3286003901474823,4,0.214508056640625,0.7809410095214844,2.2322187423706055,0.046924591064453125,6.093349456787109,3,0.13726052099039476,1.4074021382315591,46.97041702270508,2.1428545620420416,46.32019424438477,2.9091285341060407,45.58282470703125,0.13726052099039476
8352,2013-04-26,46.32019424438477,46.91008758544922,46.025245666503906,46.91008758544922,901340.0,-0.012010249818370955,2.0000064667576325,88.0119521911407,37.20001805857431,41.39662453684307,0.4199032082662413,1.5403875212799818,2.2414258787241366,-0.25941754539016415,13.668368384223776,0.8848419189453125,-0.6304758825456389,-1.3262575149536033,-4.007971955498469,1.3554569255912625,-2.6671147352260363,0.014599705318829592,1.5676500347817495,51.40193874584309,0.6208298866890871,1.340857220272433,4,0.6904430389404226,1.3440208435058523,2.800326347351067,0.610004425048821,6.7770919799804545,4,0.14602018470403388,-5.7200382417877735,46.88327407836914,1.4074021382315591,46.97041702270508,2.1428545620420416,46.32019424438477,0.14602018470403388
8353,2013-04-29,46.72239303588867,46.86316299438477,46.06546401977539,46.5548095703125,1533262.0,0.008683011763333859,2.5522486941010785,-0.2840911295485591,39.26497485768583,40.43425795110913,-0.07064118073380854,1.084506617700896,1.8304698552896284,-0.5972629878765403,14.862619834034813,0.7976989746093821,-0.9846313796122601,-0.8546789169311495,-3.5576133871415365,1.8482555532792375,-2.2061461520363466,0.49678831817404756,0.8980806184617833,62.3528781650441,15.74603387037358,1.3514672351051944,4,0.28824424743652344,0.9418220520019531,2.297576904296875,0.20780563354492188,5.288948059082031,0,0.13615493801230327,2.0000064667576325,46.32019424438477,-5.7200382417877735,46.88327407836914,1.4074021382315591,46.97041702270508,0.13615493801230327
8354,2013-04-30,46.23975372314453,46.735801696777344,46.05876159667969,46.72239303588867,2451011.0,-0.010329935634363019,1.6578909929540027,-2.8799936263686234,31.7171525951655,39.30826310845321,0.07992172553770871,1.5299677480682732,2.2834359262597346,-0.05595562289282441,15.601391402411794,0.6770401000976562,-1.245489678212465,-1.2639165878295913,-4.030879117089434,1.5030459414302513,-2.6473978524595125,0.11956467680033,1.140086368871465,16.000045525808865,-22.867583990773618,1.3834812646299215,4,0.050273895263671875,1.4244613647460938,2.7567548751831055,0.6904449462890625,6.7435760498046875,1,0.13003765053656013,2.5522486941010785,46.72239303588867,2.0000064667576325,46.32019424438477,-5.7200382417877735,46.88327407836914,0.13003765053656013
8355,2013-05-01,45.60293197631836,46.21294021606445,45.56941604614258,46.09898376464844,2090147.0,-0.013772169952268154,-1.2857142857142858,1.0277898530678702,28.497716920107763,38.438133136871244,0.580193896262017,2.1230629959727736,2.87608955957883,0.6352493112560182,16.006595184419215,0.6703376770019531,-1.2941059925608442,-1.8038747787475558,-4.698159833102764,1.0904102756076526,-3.25101730592516,-0.3567322515699516,1.560337909596626,1.865622518271889,-28.235836863226655,1.4471425271776037,5,0.6870956420898438,2.0612831115722656,3.3332462310791016,1.3272666931152344,7.702159881591797,2,0.1549316640086793,1.6578909929540027,46.23975372314453,2.5522486941010785,46.72239303588867,2.0000064667576325,46.32019424438477,0.1549316640086793
8356,2013-05-02,46.47436904907226,46.541404724121094,45.66326522827149,45.84425354003906,1685275.0,0.019109233441534812,1.2982323900422623,-1.270261540946024,36.85565857375321,38.31660534850327,-0.23856687174784952,1.175137107174102,1.9835304850296822,-0.17543584932645473,16.6384669782662,0.9384727478027344,-1.4745591171021815,-0.8456291198730526,-3.7425583644817806,2.0513001247356755,-2.2940937421774166,0.6028355024313115,0.49398765135181577,67.49997865977656,37.80769300288241,1.448464622304363,5,-0.1843414306640554,1.1898460388183665,2.4618091583252024,0.45582962036133523,6.341377258300788,3,0.12866009678915136,-1.2857142857142858,45.60293197631836,1.6578909929540027,46.23975372314453,2.5522486941010785,46.72239303588867,0.12866009678915136
8357,2013-05-03,47.70108413696289,48.12339401245117,46.80953979492188,46.80953979492188,1424361.0,0.02639551892776315,-1.9473670698677747,1.4148903324232254,52.394174524166466,39.79134650324019,-1.2839964609821095,-0.0871974363906105,0.7624786178056411,-1.336859955202513,16.38298087233993,1.6490249633789134,-1.44118363215172,0.4008607864379883,-2.479097948653056,3.2808195215290326,-1.0391185811075374,1.840840153983514,-2.4869461059570312,83.46462338127884,48.06236094386204,1.439979367545523,5,-0.8546791076660156,-0.036869049072265625,1.2267141342163086,-0.7708854675292969,4.7526817321777415,4,0.11059579658705121,1.2982323900422623,46.47436904907226,-1.2857142857142858,45.60293197631836,1.6578909929540027,46.23975372314453,0.11059579658705121
8358,2013-05-06,48.25075912475586,48.63955307006836,47.45976257324219,47.60723876953125,1582192.0,0.011523322744923403,-1.51427758470012,0.7218040930543074,49.109788902566905,40.34814649446399,-1.5817658349210149,-0.7247116216530785,0.19255550718171577,-1.8180270141353958,17.329206052101593,1.1797904968261719,-1.2433439356580465,0.9827117919921875,-1.8359877361417887,3.8014113201261637,-0.4266379720748006,2.3920615560591756,-2.9784359741210906,87.33626733000504,50.50866334647838,1.409349764066989,5,-1.1462745666503906,-0.5865440368652344,0.6569290161132812,-1.3205604553222656,3.5661849975585938,0,0.10044457719469913,-1.9473670698677747,47.70108413696289,1.2982323900422623,46.47436904907226,-1.2857142857142858,45.60293197631836,0.10044457719469913
8359,2013-05-07,48.398231506347656,48.565818786621094,48.04295349121094,48.244056701660156,1251612.0,0.003056374329997613,1.1369816027439974,0.23958030765582858,60.052690508463876,42.13293507770623,-1.5684041306192427,-0.9655058789744544,0.06330075351216635,-1.8965087238212774,18.3493501061024,0.5228652954101562,-1.0308083080106343,1.1580032348632798,-1.6009593393919985,3.916965809118558,-0.22147805226435935,2.537484521990919,-2.991219158935543,92.1397135749946,49.935730426884746,1.3794812871276376,5,-1.2937469482421875,-0.7340164184570312,0.46420955657958984,-1.4680328369140625,4.296852111816406,1,0.07465375234111948,-1.51427758470012,48.25075912475586,-1.9473670698677747,47.70108413696289,1.2982323900422623,46.47436904907226,0.07465375234111948
8360,2013-05-08,48.94120407104492,48.94120407104492,48.14350509643555,48.39152908325195,1034706.0,0.011218851346377345,1.9024386858578428,3.5652711797307997,70.31251961420176,45.04496606163173,-2.014240394585478,-1.667905776273571,-0.47313790502384734,-2.3696297974972893,18.690681785036762,0.797698974609375,-0.795643503175981,1.7478994369506822,-0.8492243685722158,4.34502324247358,0.44933753418923317,3.046461339712131,-3.404890094726561,100.0,51.007197924569,1.2985619027614494,5,-1.6858940124511719,-1.2769889831542969,-0.25640106201171875,-2.011005401611328,3.7471771240234375,2,0.08259146415843377,1.1369816027439974,48.398231506347656,-1.51427758470012,48.25075912475586,-1.9473670698677747,47.70108413696289,0.08259146415843377
8361,2013-05-09,49.09538269042969,49.3501091003418,48.80713653564453,48.90098571777344,960862.0,0.003150282513706637,-1.8420789904556527,0.3536580287867642,73.85195986299577,49.11740403990079,-2.035709008976518,-2.001798108811961,-0.6484622821094916,-2.451494968066939,18.913860162441754,0.5429725646972656,-0.6489965419194519,1.9510126113891602,-0.4468011064669213,4.348826329245242,0.7521057524611194,3.149919470317201,-3.354775308427733,89.97364845081417,33.61190120913773,1.1989068589280396,5,-1.6356201171875,-1.4311676025390625,-0.6435232162475586,-2.1651840209960938,3.9549789428710938,3,0.08574552099990207,1.9024386858578428,48.94120407104492,1.1369816027439974,48.398231506347656,-1.51427758470012,48.25075912475586,0.08574552099990207
8362,2013-05-10,49.604835510253906,49.67187118530274,49.13560104370117,49.303184509277344,932369.0,0.010376797000169358,1.4615222986814673,1.5517268445839874,76.59575112124595,53.265268069185254,-2.2688286721379214,-2.6141299317737037,-1.1677422661595216,-2.8823689438353313,20.02453580528386,0.576488494873054,-0.523918123502142,2.44069061279297,-0.034114962145309846,4.91549618773125,1.2032878253238266,3.6780934002621137,-3.575467990784766,96.96960290813243,33.33987381153945,1.2374027874691411,5,-1.98419189453125,-1.9406204223632812,-1.2367677688598633,-2.6746368408203125,4.4376220703125,4,0.06472979426482328,-1.8420789904556527,49.09538269042969,1.9024386858578428,48.94120407104492,1.1369816027439974,48.398231506347656,0.06472979426482328
8363,2013-05-13,49.5981330871582,49.879676818847656,49.216041564941406,49.43725204467773,1403476.0,-0.00013511632538965035,-1.2000101168496131,0.5333350194749591,73.99412497277497,57.96270944447519,-2.024166655090923,-2.5524555956748074,-1.1627194598002006,-2.800610255555611,20.269381817668936,0.66363525390625,-0.3812205995025977,2.31600914001465,-0.38808243675033083,5.0201007167796305,0.9639633516321595,3.66805492839714,-3.2045152011057,84.67141308366183,16.189296896846656,1.3520457883824897,5,-1.873586654663086,-1.9339179992675781,-1.2300653457641602,-2.6679344177246094,3.61981201171875,0,0.057575408674440665,1.4615222986814673,49.604835510253906,-1.8420789904556527,49.09538269042969,1.9024386858578428,48.94120407104492,0.057575408674440665
8364,2013-05-14,50.56341552734375,50.63045120239258,49.56461715698242,49.604835510253906,1619338.0,0.019462072060036473,-1.0516205777392684,5.958315549864582,75.14073352797139,63.14526684534892,-2.5833015549087435,-3.5292114124566467,-2.1057494997701696,-3.696128044709596,20.727006772824808,1.0658340454101562,-0.06796454231807303,3.1737028121948256,0.13043278606917852,6.216972838320473,1.6520677991319985,4.695337825257653,-3.7514705693558312,97.30449828051134,30.5144551596335,1.5216350130628253,5,-2.4165573120117188,-2.6411209106445312,-2.238920211791992,-3.6332168579101562,1.0926475524902273,1,0.024791216770014612,-1.2000101168496131,49.5981330871582,1.4615222986814673,49.604835510253906,-1.8420789904556527,49.09538269042969,0.024791216770014612
8365,2013-05-15,50.94550704956055,51.086280822753906,50.29528427124024,50.3690185546875,946839.0,0.007556679433772917,-1.1852029444465169,0.6013984065964678,77.29731253909179,67.63878395260876,-2.3779144905369662,-3.7837789532056973,-2.484461026600613,-4.00102935718116,20.664075588920305,0.7909965515136648,0.23061775325639644,3.351677131652835,-0.06731721841563854,6.770671481721308,1.6421799566185982,5.061174306687072,-3.598971217355974,93.82339354337668,27.223899372712822,1.7094971750342371,5,-1.9975967407226562,-2.795297622680664,-2.577439308166504,-4.015308380126953,0.9183616638183523,2,0.03434211709585111,-1.0516205777392684,50.56341552734375,-1.2000101168496131,49.5981330871582,1.4615222986814673,49.604835510253906,0.03434211709585111
8366,2013-05-16,50.79133224487305,51.06616973876953,50.57682418823242,50.67737579345703,1119439.0,-0.0030262689217621652,-2.1063675218849514,0.19767341834135108,81.79220635495847,70.90523193380787,-1.728780221841589,-3.4262005090932917,-2.324522199581139,-3.7674224980121664,20.07410851717122,0.4893455505371094,0.6809014318137585,2.9568517684936495,-0.6554409783581647,6.569144515345464,1.150705395067746,4.762998141919553,-2.8464372141805825,84.87970290930637,15.682095508557609,1.8061463734259058,5,-1.518310546875,-2.641122817993164,-2.2473011016845703,-3.482393264770508,0.040218353271484375,3,0.0373498560945269,-1.1852029444465169,50.94550704956055,-1.0516205777392684,50.56341552734375,-1.2000101168496131,49.5981330871582,0.0373498560945269
8367,2013-05-17,51.756614685058594,51.756614685058594,50.89858627319336,50.89858627319336,1110787.0,0.01900486554539982,1.0,7.529441301509724,83.1421271278084,74.68660284772359,-2.3001756530612454,-4.12463415205989,-3.268815195235476,-4.645140862490308,19.53555619810824,0.9652824401855469,1.2988395952553518,3.618472099304199,-0.2447904271239736,7.481734625732372,1.6868408360901128,5.550103362518286,-3.3090979276363015,100.0,28.69993112901797,1.9316312632140862,5,-1.8568305969238281,-3.271238327026367,-3.1304683685302734,-4.29014778137207,-0.3418731689453125,4,0.02499674594473955,-2.1063675218849514,50.79133224487305,-1.1852029444465169,50.94550704956055,-1.0516205777392684,50.56341552734375,0.02499674594473955
8368,2013-05-20,52.16551971435547,52.28617858886719,51.48847961425781,51.562217712402344,1334406.0,0.00790053661324408,-1.1249923785135052,0.703125903070774,89.3939424678489,77.94674195432194,-2.3416201476651466,-4.232075071012034,-3.665593170754711,-4.96674718612033,18.811697035808553,0.797698974609375,1.8033720189167965,3.698242378234866,-0.3648472110510994,7.761331967520832,1.6666975835918834,5.729787172877849,-3.1223653299586402,95.56655701032041,16.557943089438723,2.0315447946429837,5,-1.9506778717041016,-3.4153614044189453,-3.5393733978271484,-4.46778678894043,-0.11395645141601562,0,0.035980430684646736,1.0,51.756614685058594,-2.1063675218849514,50.79133224487305,-1.1852029444465169,50.94550704956055,0.035980430684646736
8369,2013-05-21,52.19903564453125,52.54090881347656,52.018043518066406,52.28617858886719,1443008.0,0.0006424920207697138,-1.328361758510566,-0.144443320350043,97.67446477067509,80.98695808281896,-1.9883947808974796,-4.008077021379485,-3.689368058066222,-4.9131676491942855,18.80964763084003,0.5228652954101562,2.056608501608899,3.4378162384033217,-0.8173187711277095,7.692951247934353,1.3102487336378061,5.565383743168837,-2.5072764192403483,84.77603167781308,-3.825802127036141,2.1275675047655147,5,-1.5250129699707031,-3.321512222290039,-3.5728893280029297,-4.176191329956055,0.11395645141602273,1,0.0195196988175097,-1.1249923785135052,52.16551971435547,1.0,51.756614685058594,-2.1063675218849514,50.79133224487305,0.0195196988175097
8370,2013-05-22,51.22034454345703,52.51409530639648,50.95891571044922,52.20573806762695,1291890.0,-0.018749218045693072,-1.0622288993598452,11.307783225354578,83.77864574707415,82.0899231810499,-0.7290791774093464,-2.8402901118512176,-2.697412551691656,-3.853793434077346,19.259748996389163,1.5551795959472585,2.3107642288905055,2.246628761291504,-2.0561623849135415,6.549419907496549,0.09523318818897764,4.39802433439403,-0.9587554005290002,32.764390441914806,-56.08983526763637,2.1513955731025236,5,-0.38208961486816406,-2.3428211212158203,-2.575763702392578,-3.197500228881836,0.837921142578125,2,0.008506747470378162,-1.328361758510566,52.19903564453125,-1.1249923785135052,52.16551971435547,1.0,51.756614685058594,0.008506747470378162
8371,2013-05-23,53.31849670410156,53.86817169189453,52.6213493347168,52.79563522338867,4776264.0,0.040963257458457525,-1.8615441186126833,-0.5306118498732169,85.56878078755267,83.08692647730619,-2.4196351435454204,-4.671102043042836,-4.768235125206964,-5.854389500014506,20.33305173831622,2.6478271484375,2.5263130034756642,4.023019790649414,-0.5739614970596278,8.620001078358456,1.724529146794893,6.321510434503935,-2.6010436270638237,81.48984082655606,-7.713755862174509,2.298490643854522,5,-1.7763900756835938,-3.777341842651367,-5.037572860717773,-5.097902297973633,-1.1395721435546804,3,-0.027281864280520263,-1.0622288993598452,51.22034454345703,-1.328361758510566,52.19903564453125,-1.1249923785135052,52.16551971435547,-0.027281864280520263
8372,2013-05-24,53.08387756347656,53.29838562011719,52.40684127807617,53.29838562011719,2704168.0,-0.004400333001266965,7.312455541328781,-0.4102579068325247,81.87444872632825,83.96251800547877,-1.8323016577295377,-4.114749011642502,-4.5261695943685325,-5.53254228425638,20.742079152287022,0.9116554260253906,2.6324749728913517,3.450216484069827,-1.2197418721076971,8.120174840247351,1.1152373059810685,5.785195662158586,-2.1249618530273438,73.04141906315398,-15.720981976241717,2.3349791780887608,5,-1.367483139038086,-3.542722702026367,-5.164934158325195,-5.164934158325195,-1.6289138793945312,4,-0.04242958632098315,-1.8615441186126833,53.31849670410156,-1.0622288993598452,51.22034454345703,-1.328361758510566,52.19903564453125,-0.04242958632098315
8373,2013-05-28,53.08387756347656,53.92850112915039,52.92300033569336,53.76762008666992,1778363.0,0.0,-1.000007587685187,3.187491108265756,81.51488312711928,84.67075684982854,-1.436962449778278,-3.8090167405557764,-4.5090611467377855,-5.460804749854972,21.29776110443784,1.0055007934570312,2.7210043340112335,3.1321422576904325,-1.5693807962291828,7.833665311610048,0.7813807307306249,5.48290378465024,-1.5431106567382784,71.55752582987672,-16.084599733632928,2.3507615269598072,5,-0.97198486328125,-3.5125579833984375,-5.221912384033203,-5.221912384033203,-1.74957275390625,1,-0.03144337083076432,7.312455541328781,53.08387756347656,-1.8615441186126833,53.31849670410156,-1.0622288993598452,51.22034454345703,-0.03144337083076432
8374,2013-05-29,52.252662658691406,52.79563522338867,52.145408630371094,52.31969451904297,2206507.0,-0.015658518988014958,-3.619072137011544,0.09803669960220711,71.44098461477664,84.02005374712684,-0.3809942496640417,-2.6395645173978863,-3.665937981546051,-4.560780103992158,21.5752367002003,0.9384689331054688,2.731652843971389,2.000281906127931,-2.46486313415609,6.465426946411952,-0.23229061401408302,4.232854426269945,-0.2343489074707037,43.56658475269732,-40.75621136422196,2.232572520142012,5,0.0,-2.503704071044922,-4.588447570800781,-4.588447570800781,0.03351593017578125,2,-0.003848596138832483,-1.000007587685187,53.08387756347656,7.312455541328781,53.08387756347656,-1.8615441186126833,53.31849670410156,-0.003848596138832483
8375,2013-05-30,52.66827011108398,52.90959167480469,52.252662658691406,52.42694854736328,1341268.0,0.007953804289501543,-1.2272806637480034,-3.6001024356930422,72.37615970742664,82.97382634184552,-0.5884057343239917,-2.633748455597363,-4.057863034472739,-4.9062820677723025,21.492626994314335,0.6569290161132812,2.8160010869961596,2.062622451782218,-1.9485833891727466,6.073828292737183,0.05701953130473214,4.068225372259704,1.2602310180664134,29.323295402276322,-52.04226069381149,2.0056029204774837,5,-0.25472640991210227,-2.919311523437493,-5.004055023193352,-5.004055023193352,-0.0871429443359304,3,-0.006745579727364892,-3.619072137011544,52.252662658691406,-1.000007587685187,53.08387756347656,7.312455541328781,53.08387756347656,-0.006745579727364892
8376,2013-05-31,52.45376586914063,53.56652069091797,52.25936508178711,52.41354370117188,2050615.0,-0.004072741358144616,-6.499901508021319,0.16667457043044387,68.52663133484633,81.34988236484976,-0.12659933868258122,-2.053603754444019,-3.817358612693262,-4.617498517253708,21.96525918427502,1.3071556091308594,2.8185576396862118,1.5491483688354535,-2.034053288710325,5.132350026381232,-0.24245245993743225,3.340749197608339,1.4412184906005763,17.29339554625682,-59.53313464130481,1.791600828772888,5,-0.010057449340827418,-2.7048072814941477,-4.809660911560066,-4.789550781250007,0.8580284118652273,4,-0.007539976902557477,-1.2272806637480034,52.66827011108398,-3.619072137011544,52.252662658691406,-1.000007587685187,53.08387756347656,-0.007539976902557477
8377,2013-06-03,52.97662353515625,53.0235481262207,51.91079330444336,52.54090881347656,2095517.0,0.009967971933988906,3.202532739767472,10.832701062215477,70.58825170338453,79.26036116879818,-0.5120465304651489,-2.2777478742821344,-4.285345870025502,-5.060997978896083,23.863705387740545,1.1127548217773438,2.7856556554908565,1.8082290649414077,-1.5517789007399898,5.168237030622805,0.12822508210070538,3.48823304778211,0.8855143905639622,52.82381411528936,-22.059855623365856,1.6800039828407005,6,-0.5329151153564453,-3.2276649475097656,-5.595624923706055,-5.312408447265625,0.3351707458496094,0,-0.01505756541996306,-6.499901508021319,52.45376586914063,-1.2272806637480034,52.66827011108398,-3.619072137011544,52.252662658691406,-0.01505756541996306
8378,2013-06-04,53.09728622436523,53.47937774658203,52.58112716674805,52.85596466064453,2277217.0,0.0022776591099449295,-1.2711870945962238,0.5538522150236223,67.21314279228365,75.87576983786579,-0.543827903741736,-2.125689369062279,-4.358113259579376,-5.106039797566119,25.507071346526512,0.8982505798339844,2.7517263074185223,1.6865653991699148,-1.4810151289020084,4.854145927241838,0.1027751351339532,3.2703556632058763,0.6867979165039131,71.65991996110905,-0.37165168354574973,1.5837902640359616,6,-0.6535778045654226,-3.348327636718743,-5.759860038757317,-5.433071136474602,1.421112060546882,1,-0.030930442157504623,3.202532739767472,52.97662353515625,-6.499901508021319,52.45376586914063,-1.2272806637480034,52.66827011108398,-0.030930442157504623
8379,2013-06-05,52.0113410949707,53.3922348022461,51.93090057373047,53.070472717285156,1885623.0,-0.020451989293874817,-1.395605014086104,-4.388880985125246,56.608485291140276,72.8568631205398,0.5729440203817262,-0.7959911413495675,-3.2235862741408283,-3.951947375763858,26.991324884559088,1.461334228515632,2.5885952147262614,0.4199647903442383,-2.4193221911640137,3.2592517718524903,-0.9996787004098877,1.8396082810983643,1.6978114124414034,6.072726183591797,-60.59150363438424,1.4196434907541253,6,0.9083061218261719,-2.2623825073242188,-4.673914909362793,-4.347126007080078,2.285846710205078,2,-0.013017089564449913,-1.2711870945962238,53.09728622436523,3.202532739767472,52.97662353515625,-6.499901508021319,52.45376586914063,-0.013017089564449913
8380,2013-06-06,52.98332977294922,52.98332977294922,51.6158447265625,52.05156326293945,1561158.0,0.018688014142986598,1.9352526232615646,-0.8797457184534208,62.339623484280125,70.27584564239841,-0.13708161133967423,-1.527966718653552,-4.1463663468923215,-4.845805730602493,28.109234259769167,1.3674850463867188,2.358916609548899,1.189847183227542,-1.4214460135097156,3.8011403799647994,-0.11579941514108327,2.495493781596167,0.653888366344141,70.10313713680044,5.505803011036335,1.305646598368628,6,-0.21115684509277344,-3.2343711853027344,-6.006208419799805,-5.319114685058594,1.1194610595703125,3,-0.01315793452524694,-1.395605014086104,52.0113410949707,-1.2711870945962238,53.09728622436523,3.202532739767472,52.97662353515625,-0.01315793452524694
8381,2013-06-07,53.305091857910156,53.62014770507813,52.91629409790039,53.51289367675781,1770904.0,0.006072892857806211,2.33335139920141,-0.22301919699333078,59.39789429232651,67.7784507052871,-0.5151149829511823,-1.6002215839644265,-4.405090086616042,-5.081742662647187,29.092475432139263,0.7038536071777415,2.086989913330669,1.301123809814456,-1.0612427425257565,3.6634903621546684,0.1199405336443462,2.4823070859845657,-1.6892471313476562,84.28102684349133,23.163789024759396,1.1811832761701075,6,-0.5329189300537109,-3.5092086791992188,-6.327970504760742,-5.640876770019531,0.4357147216796875,4,-0.013581529755016808,1.9352526232615646,52.98332977294922,-1.395605014086104,52.0113410949707,-1.2711870945962238,53.09728622436523,-0.013581529755016808
8382,2013-06-10,52.81574630737305,53.46596908569336,52.60123825073242,53.43915557861328,1372894.0,-0.009180090184283118,1.5544593505783717,3.000018357381503,53.90814406662691,64.71103525412128,-0.07577190206966122,-0.9043555045616714,-3.8687622115790745,-4.508653245290681,29.748703766004276,0.8647308349609375,1.991346221515883,0.6512327194213867,-1.446201016157012,2.7486664549997855,-0.3974841483678091,1.6999495872105825,-1.1999015808105469,59.86627738782201,2.978314388233997,1.0487168677891994,6,-0.19775009155273438,-2.446725845336914,-5.838624954223633,-5.151531219482422,1.0859413146972656,0,0.009392047037373175,2.33335139920141,53.305091857910156,1.9352526232615646,52.98332977294922,-1.395605014086104,52.0113410949707,0.009392047037373175
8383,2013-06-11,52.45376586914063,52.91629409790039,52.058265686035156,52.2392578125,1530427.0,-0.00685364618585127,-1.9767211032000211,-0.3440886533719358,51.4728834689256,62.492357349026726,0.20945386434716795,-0.3346254310705703,-3.439049686257235,-4.067180601339587,30.079535233322684,0.8580284118652344,1.670754401759261,0.14647064208985228,-1.5694584685161672,1.8623997526958718,-0.711493913213161,1.0044351973928656,-0.7978350830078185,41.80611172861144,-11.076906134772472,0.8579645553030104,6,0.1642303466796804,-1.759634017944343,-5.198455810546882,-4.789550781250007,3.606403350830071,1,0.01635780382300478,1.5544593505783717,52.81574630737305,2.33335139920141,53.305091857910156,1.9352526232615646,52.98332977294922,0.01635780382300478
8384,2013-06-12,51.81694412231445,52.86266708374024,51.72309875488281,52.835853576660156,1056784.0,-0.012140629681668513,1.124996887881931,-4.749982216531355,53.5916098780697,60.40518514576484,0.8693953503072862,0.42258901363300083,-2.727533111883986,-3.3682122347976104,29.74265345252626,1.139568328857429,1.3843129917310648,-0.5530275344848619,-2.0821636157869747,0.976108546817251,-1.3175955751359183,0.21154050616619458,-0.12172899780273383,10.033383071699342,-43.51930564323112,0.7645680406510557,6,0.8010520935058594,-0.8312168121337891,-4.432594299316406,-4.152729034423828,5.369388580322266,2,0.05213457119780829,-1.9767211032000211,52.45376586914063,1.5544593505783717,52.81574630737305,2.33335139920141,53.305091857910156,0.05213457119780829
8385,2013-06-13,52.69508361816406,52.89618682861328,51.67617416381836,51.79013061523438,1119887.0,0.01694695645842703,-1.1538518523507109,-0.88815841198647,45.60075115429672,57.85786512570377,-0.005074275557880981,-0.3349279572948376,-3.5138311344468605,-4.176220092071816,29.054843371869627,1.2200126647949219,1.1132541456485043,0.2376331329345689,-1.141174051676444,1.6164403175455817,-0.45177045937094107,0.9270367252400789,0.9250640869140696,52.41375115040964,2.295992437110101,0.6894035923055071,6,-0.07708740234375,-1.6590805053710938,-5.310733795166016,-5.0308685302734375,4.464435577392578,3,0.03040329527932406,1.124996887881931,51.81694412231445,-1.9767211032000211,52.45376586914063,1.5544593505783717,52.81574630737305,0.03040329527932406
8386,2013-06-14,52.68838119506836,53.2581672668457,52.487281799316406,52.70849227905274,976973.0,-0.00012719256969528914,-2.650804834426318,-0.022223346316631695,47.116336172392884,55.24987451114915,0.042921880669354096,-0.18847979615615884,-3.435081841721548,-4.100960770190554,28.435620729748322,0.7708854675292969,0.9812660445264783,0.13607826232910014,-0.9997227037891818,1.271879228447382,-0.43182222073004084,0.7039787453882411,0.8928870391845791,56.55435820488337,8.950615913688523,0.5679004830591406,6,-0.07038497924804688,-1.3205623626708984,-5.228618621826172,-5.024166107177734,5.228618621826172,4,0.026844811045049877,-1.1538518523507109,52.69508361816406,1.124996887881931,51.81694412231445,-1.9767211032000211,52.45376586914063,0.026844811045049877
8387,2013-06-17,53.05036163330078,53.34531021118164,52.80904006958008,53.20454025268555,851066.0,0.006870213698391359,1.4615438492046122,7.666350531105031,49.76787956156554,53.31151192995824,-0.3436358020270376,-0.4728074307628134,-3.715649873560011,-4.390727137360464,27.345169379715774,0.6569290161132812,0.8064894761870036,0.4333713531494112,-0.658123212540545,1.5248659188393674,-0.11237592969556687,0.9791186359943893,0.4928047195434644,82.32926678764221,36.195875553035975,0.545747282844978,6,-0.43236541748046875,-1.518310546875,-5.488372802734375,-5.386146545410156,4.075641632080078,0,0.013014896129485587,-2.650804834426318,52.68838119506836,-1.1538518523507109,52.69508361816406,1.124996887881931,51.81694412231445,0.013014896129485587
8388,2013-06-18,54.042457580566406,54.12960433959961,53.09058380126953,53.23135375976562,1357231.0,0.01870102138272456,1.1088356896204647,-5.260806096444611,62.12533454349615,53.92449518022001,-1.3271205835823352,-1.3882546440421635,-4.638842781991542,-5.292333203450298,26.09107763078281,1.0792427062988281,0.7141810268934279,1.331620407104495,0.09099676062135131,2.5722440535876387,0.7113085838629232,1.9519322303460669,-2.366283416748047,96.4479625345175,47.924856853998946,0.6203118232415733,6,-1.1697330474853516,-2.3696346282958984,-6.400028228759766,-6.378242492675781,3.23101806640625,1,-0.0026048030529742805,1.4615438492046122,53.05036163330078,-2.650804834426318,52.68838119506836,-1.1538518523507109,52.69508361816406,-0.0026048030529742805
8389,2013-06-19,53.21794509887695,54.11619567871094,53.21794509887695,54.082679748535156,1041419.0,-0.015256754015308682,-1.077517259633412,-1.0661207942584539,53.52839830002974,52.94547015974775,-0.35028848411962343,-0.5096227557803132,-3.7555325557601265,-4.378209722509695,24.62022871159358,0.8982505798339844,0.5269057209784407,0.4561624526977539,-0.7796417578390731,1.691966663234581,-0.1617396525706596,1.0740645579661674,-1.4927023315429722,62.84144339129786,11.398539972981169,0.6179021052684126,6,-0.31505584716796875,-1.3708343505859375,-5.523564338684082,-5.553730010986328,3.5393714904785156,2,0.05340725042676864,1.1088356896204647,54.042457580566406,1.4615438492046122,53.05036163330078,-2.650804834426318,52.68838119506836,0.05340725042676864
8390,2013-06-20,51.65606307983398,52.71519470214844,51.55551528930664,52.6280517578125,1896065.0,-0.029348784815743212,1.0233885433410208,1.1240311445397881,45.634611972235184,51.41621656862648,1.12145425862699,1.145295820783069,-2.1816118586215865,-2.7430237323392674,23.844491097777894,1.6624298095703125,0.335021620702328,-1.1275054931640724,-2.2599317682069326,0.00492078187878775,-1.6937186306855025,-0.5612923556426423,2.473541259765632,3.9061504308055253,-49.71430018143685,0.5662131375214312,6,1.1864967346191477,0.5563812255859446,-3.6214866638183523,-3.7337684631347585,5.36268615722657,3,0.1070594484573042,-1.077517259633412,53.21794509887695,1.1088356896204647,54.042457580566406,1.4615438492046122,53.05036163330078,0.1070594484573042
8391,2013-06-21,51.8638687133789,52.15881729125977,50.9857292175293,51.95771408081055,2330325.0,0.0040228701367304165,3.729700008459024,0.0965498565547297,43.69302791394378,50.28120366277281,0.768531043761044,0.8673974289418425,-2.3809828372564468,-2.8981569077779596,22.354019341315446,1.1730880737304759,0.3151016855753994,-0.8469684600830121,-2.020828634819459,0.3268917146534349,-1.4338985474512356,-0.2600383727147886,2.2523269653320384,27.931754976047767,-24.72412860704907,0.5869300873682253,6,0.693798065185554,0.4893455505371165,-3.3148088455200124,-3.7136592864990163,5.02751541137696,4,0.10210673853591001,1.0233885433410208,51.65606307983398,-1.077517259633412,53.21794509887695,1.1088356896204647,54.042457580566406,0.10210673853591001
8392,2013-06-24,50.83155059814453,51.48177719116211,50.66396713256836,51.36111831665039,1689900.0,-0.019904379307671416,1.1217420564817426,5.6429819926014995,38.36088356709589,48.82431478479173,1.6648708803149503,1.8154016867094356,-1.3241745420839877,-1.8130687143997477,21.120437539375345,1.1999015808105398,0.12186238392682469,-1.7666702270507812,-3.194525570110976,-0.3388148839905867,-2.480597898580875,-1.0527425555206875,3.1594264221191395,4.835574399887286,-43.54032066493658,0.7139276715300956,6,1.5652351379394531,1.5652351379394531,-2.1199350357055664,-2.6813411712646484,6.575992584228516,0,0.13939077473290062,3.729700008459024,51.8638687133789,1.0233885433410208,51.65606307983398,-1.077517259633412,53.21794509887695,0.13939077473290062
8393,2013-06-25,51.41474151611328,51.73650360107422,51.21364212036133,51.38793182373047,2126397.0,0.011473010583116894,-1.7857041237322928,-0.05062561679260641,46.768333783108595,48.06617299646272,1.0267707063838216,1.1602376978957665,-1.8120595388695762,-2.3400977490730526,19.37899294513397,0.9049530029296875,-0.056169609092030726,-1.10002250671387,-2.6015741065919755,0.40152909316423546,-1.8507983066529192,-0.34924670677482084,2.3766149108886694,21.747528401148752,-30.658395630773068,0.7507757999390516,6,0.9820442199707031,0.9820442199707031,-2.222161293029785,-2.9293651580810547,7.340175628662109,1,0.1110821834527298,1.1217420564817426,50.83155059814453,3.729700008459024,51.8638687133789,1.0233885433410208,51.65606307983398,0.1110821834527298
8394,2013-06-26,52.05156326293945,52.33310317993164,51.42815017700195,51.81694412231445,1968417.0,0.01238597585143153,1.2689085274876621,8.751280591918043,44.76262562369606,47.97304793750709,0.47687846118985533,0.5350077399927713,-2.3820283593026303,-2.9289002810854186,18.260258113540047,0.9183616638183594,-0.13749579458091432,-0.4531457901000948,-1.964747067535697,1.0584554873355074,-1.208946428817896,0.3026548486177063,1.5521498063964856,67.64710805126116,16.757691499949843,0.7558006387178009,6,0.34522247314453125,0.34522247314453125,-2.569063186645508,-3.3014049530029297,6.274341583251953,2,0.1003219126706072,-1.7857041237322928,51.41474151611328,1.1217420564817426,50.83155059814453,3.729700008459024,51.8638687133789,0.1003219126706072
8395,2013-06-27,52.31299209594727,52.52750015258789,52.11189270019531,52.42024612426758,1465236.0,0.005022497243496904,1.583321477687675,-0.457140998959387,44.38541671614033,47.66961244236792,0.1738302329077328,0.25887005878175273,-2.522268392594164,-3.136020850263016,17.06965703342101,0.4759368896484375,-0.16513517626545138,-0.1739530563354421,-1.6858114145551752,1.337905301884291,-0.9298822354453122,0.581976122774428,1.1143362171826112,88.48917328879047,40.0958822968757,0.7559291791098677,6,0.08379364013671164,0.08379364013671164,-2.537219047546394,-3.435468673706062,6.173793792724609,3,0.08495641933951825,1.2689085274876621,52.05156326293945,-1.7857041237322928,51.41474151611328,1.1217420564817426,50.83155059814453,0.08495641933951825
8396,2013-06-28,52.058265686035156,52.64816284179688,52.02474975585938,52.21914672851562,3495562.0,-0.004869276248717025,-4.470625648579325,1.500000000000033,45.59625112827644,47.206098172002456,0.3685299196367353,0.5085194258701051,-2.118289011613612,-2.837227946067813,15.453505530175837,0.6234130859375,-0.17158464249634164,-0.40890445709228374,-1.9328877249224732,1.1150788107379057,-1.1708960910073785,0.353087176822811,1.2032609562610332,70.27021311365075,22.36451478145449,0.7619916339150953,6,0.3385200500488281,0.3385200500488281,-2.200376510620117,-3.1807422637939453,6.019615173339844,4,0.0952871457712825,1.583321477687675,52.31299209594727,1.2689085274876621,52.05156326293945,-1.7857041237322928,51.41474151611328,0.0952871457712825
8397,2013-07-01,52.17892456054688,52.74871063232422,52.11189270019531,52.61464309692383,1811033.0,0.002317765928650406,-1.235302781776186,2.7083274055105795,48.356032353633765,45.676175706462196,0.12433305433597042,0.34260006439339463,-2.0757070464700362,-2.9180230502204054,14.171895444235428,0.6904449462890625,-0.16493768999805525,-0.24836063385009055,-1.7578896874571583,1.2611684197569772,-1.0031251606536244,0.5064038929534433,0.9267485111656342,62.882042896655356,13.618002746433433,0.754764526803535,7,0.21115684509276633,0.21786117553710227,-1.6372938156128,-2.637769699096687,6.281047821044915,0,0.09031346667064355,-4.470625648579325,52.058265686035156,1.583321477687675,52.31299209594727,1.2689085274876621,52.05156326293945,0.09031346667064355
8398,2013-07-02,51.45496368408203,52.3934326171875,51.280677795410156,52.11859512329102,2063891.0,-0.013874584088539144,-1.1986786913542093,1.523073690477274,47.85714640578432,45.04603660710159,0.4946800901518529,0.9878618698532406,-1.190310694758594,-2.1536151245656825,12.520038576177516,1.1127548217773438,-0.19309498051262608,-0.8902053833007812,-2.424745732820533,0.6443349662189704,-1.6574755580606535,-0.122935208540909,1.5042070312818367,11.87207018054444,-40.604768324407715,0.7672701747598756,7,0.2513751983642578,0.9418220520019531,-0.8261890411376953,-1.913808822631836,7.400505065917969,1,0.11568523368975758,-1.235302781776186,52.17892456054688,-4.470625648579325,52.058265686035156,1.583321477687675,52.31299209594727,0.11568523368975758
8399,2013-07-03,51.33430480957031,51.44155883789063,50.91869354248047,51.15331268310547,1479110.0,-0.002344941398706002,1.6440710661856313,-0.27272988555300426,41.15083763404479,44.547839458413776,0.3576569941807506,1.1122224387370636,-0.9300612228432712,-1.9952619319368878,11.6010069817278,0.5362701416015625,-0.28200326942112497,-0.9770124435424776,-2.5712688071583187,0.6172439200733635,-1.7741406253503982,-0.17988426173455707,1.4871536908258278,22.710786112130208,-28.544097948081088,0.79712818180792,7,0.37203407287597656,1.0624809265136719,-0.49269866943359375,-1.7629852294921875,7.601604461669929,2,0.1445546474766255,-1.1986786913542093,51.45496368408203,-1.235302781776186,52.17892456054688,-4.470625648579325,52.058265686035156,0.1445546474766255
8400,2013-07-05,52.28617858886719,52.31969451904297,51.65606307983398,51.79013061523438,1142114.0,0.018542644783599238,1.357148664029075,2.74071576107571,47.670798191513484,44.98981393369929,-0.5536582875833034,0.1111401185255474,-1.7493673231534785,-2.902774361439768,10.769586466185322,0.9853897094726562,-0.5527826421021942,0.009718894958496094,-1.552841996544899,1.5722797864618911,-0.7715615507932014,0.7909993407101936,0.4058304294592858,74.7252609812227,23.14349632109979,0.7812804457516982,7,-0.5798397064208984,0.11060714721679688,-1.2853679656982422,-2.7148590087890625,6.88434982299804,4,0.1155128643998895,1.6440710661856313,51.33430480957031,-1.1986786913542093,51.45496368408203,-1.235302781776186,52.17892456054688,0.1155128643998895
8401,2013-07-08,52.58112716674805,52.80904006958008,52.292884826660156,52.65486526489258,1750765.0,0.005641042926469719,1.7017631437071943,-0.14865114276046845,47.261346619425,45.97875427284697,-0.822677430412817,-0.25384160099028463,-1.9027783280761525,-3.1554774653034627,9.6042656671348,0.5228614807128906,-0.6968032505538773,0.34086570739746236,-1.1534121826217358,1.8351435974166606,-0.4062732376121332,1.088004652407058,-1.9171600341796875,87.94332681523098,38.58819063142402,0.7471389450095981,7,-0.7172603607177734,-0.1843414306640625,-1.4998760223388672,-3.009807586669922,6.817314147949226,0,0.11231517923142831,1.357148664029075,52.28617858886719,1.6440710661856313,51.33430480957031,-1.1986786913542093,51.45496368408203,0.11231517923142831
8402,2013-07-09,53.31179428100586,53.848060607910156,53.0034408569336,53.05706787109375,1563545.0,0.013895995647652759,-3.666659641061994,-3.4544749094671494,45.60130441272722,45.849084342804595,-1.3013768225826041,-0.996533383985799,-2.462346732264109,-3.8408269499585828,8.989014350416817,1.2669334411621094,-0.6258971854696398,1.0467304229736314,-0.5031973891195491,2.596658235066812,0.27176651692703757,1.8216943290202252,-2.604925689697268,81.6934404283802,36.713293608420344,0.7749639060465917,7,-0.9284172058105469,-0.915008544921875,-2.215460777282715,-3.7404747009277344,6.046424865722663,1,0.08940022827307503,1.7017631437071943,52.58112716674805,1.357148664029075,52.28617858886719,1.6440710661856313,51.33430480957031,0.08940022827307503
8403,2013-07-10,53.31179428100586,53.51289367675781,53.13750457763672,53.22465133666992,1136446.0,0.0,-1.8717424927773076,0.34210408086858857,50.62725513032588,46.500709843541244,-1.1219676429228116,-0.9791580870560637,-2.3006863903452626,-3.7977250769478985,8.89125898930291,0.37538909912109375,-0.5439489856123032,1.003829002380371,-0.6140993383285647,2.621757343089307,0.19486483202590676,1.8127931727348354,-2.4792780090332087,81.6934404283802,37.36270845939151,0.8089641703544674,7,-0.9284172058105469,-0.915008544921875,-2.215460777282715,-3.7404747009277344,5.081142425537109,2,0.09656733880405421,-3.666659641061994,53.31179428100586,1.7017631437071943,52.58112716674805,1.357148664029075,52.28617858886719,0.09656733880405421
8404,2013-07-11,54.51839828491211,54.5586166381836,54.09608459472656,54.263671875,985476.0,0.02263296556004568,1.760041429075397,2.9230870250393974,70.08469177440509,49.356184850015104,-2.170056962912433,-2.079622265392608,-3.312716834253365,-4.961265622209311,9.365828548887572,1.2468223571777415,-0.2681606580842768,2.0753602981567383,0.19952745187590182,3.9511931444375747,1.1374438750163236,3.013276721297153,-3.56526023950196,98.61438032191353,47.139039977594685,0.9379164231404172,7,-1.7797431945800781,-1.9071063995361328,-3.422064781188965,-4.947078704833984,3.9013519287109375,3,0.07955241902783805,-1.8717424927773076,53.31179428100586,-3.666659641061994,53.31179428100586,1.7017631437071943,52.58112716674805,0.07955241902783805
8405,2013-07-12,54.29718780517578,54.45806884765625,54.08938217163086,54.43795776367188,1140473.0,-0.004057538128326654,3.07406314547064,-0.5526319730438317,67.04227278750753,51.73907614548522,-1.8302607122096362,-1.8258440434737508,-2.8749617850837907,-4.701051868108564,9.909662347459452,0.42901611328125,-0.12361940854456321,1.7740446090698256,-0.2758624376889074,3.8239516558285587,0.7490910856904591,2.798998132449192,-3.1277210441992267,88.46161616841852,32.603328167092165,1.024953523379368,7,-1.55853271484375,-1.6858959197998047,-2.9628849029541016,-4.725868225097656,3.787395477294922,4,0.08543207583252199,1.760041429075397,54.51839828491211,-1.8717424927773076,53.31179428100586,-3.666659641061994,53.31179428100586,0.08543207583252199
8406,2013-07-15,54.10279083251953,54.38433074951172,54.05586624145508,54.29718780517578,1108698.0,-0.0035802401655453675,-1.2790556099626798,1.3809549617906192,75.9574962707529,54.80590546960957,-1.4699273789914145,-1.602195330037155,-2.489907792467392,-4.461535896970595,10.166534119415555,0.3284645080566406,0.003562062455465309,1.5089271545410128,-0.6591678183480738,3.6770221274300994,0.42487966809647304,2.5929746409855525,-2.729975078910556,70.68975667189908,8.03137520323353,1.084047486444542,7,-1.3641357421875,-1.4914989471435547,-2.8422250747680664,-4.531471252441406,4.102451324462891,0,0.09366869067870032,3.07406314547064,54.29718780517578,1.760041429075397,54.51839828491211,-1.8717424927773076,53.31179428100586,0.09366869067870032
8407,2013-07-16,53.740806579589844,54.83345413208008,53.693885803222656,54.37092590332031,1435848.0,-0.006690676162164122,-2.1481489287709055,3.241405023547881,69.12901080423126,57.1694459583259,-0.9645205554921148,-1.2499163611729216,-1.9770886177002893,-4.04965748051724,10.471878727617124,1.1395683288574219,0.11674171498671626,1.1124206542968764,-1.1076444006825241,3.332485709276277,0.0023881268071761497,2.2224531817865767,-2.17684277290639,35.57311008293165,-30.92758278065689,1.110032527489699,7,-0.8647327423095703,-0.992095947265625,-2.4567785263061523,-4.169486999511719,3.8879470825195384,1,0.10527632715613411,-1.2790556099626798,54.10279083251953,3.07406314547064,54.29718780517578,1.760041429075397,54.51839828491211,0.10527632715613411
8408,2013-07-17,53.90168762207031,54.12960433959961,53.52630233764648,53.92850112915039,1578015.0,0.0029936477086960345,1.8124661005646532,0.04255306268237459,66.50717638209589,59.98681693033158,-0.829014762820151,-1.4987246616853014,-1.9998757761211792,-4.1752573502774055,10.097600346034946,0.6033020019531321,0.24933611624560115,1.2803401947021484,-0.921667491374869,3.482347880779166,0.17933635166363615,2.3813440377406607,-2.0761645893551304,28.71780354985418,-36.08309368985712,1.1010038430385096,7,-0.6569290161132812,-1.1529769897460938,-2.40817928314209,-4.3303680419921875,4.169486999511719,2,0.10123118153398969,-2.1481489287709055,53.740806579589844,-1.2790556099626798,54.10279083251953,3.07406314547064,54.29718780517578,0.10123118153398969
8409,2013-07-18,56.0601692199707,56.33500671386719,54.53850555419922,55.376426696777344,2485322.0,0.040044786965382384,1.9130463021095898,-25.499928866126048,74.9776744394198,63.02091429121007,-2.5106572294233658,-3.6188990919996655,-3.9970887514710824,-6.267138373762862,10.149989190029515,2.433319091796875,0.4108593385960617,3.296710586547853,0.617447748918714,5.975973424176992,1.9570791677332835,4.6363420053624225,-3.994011699306327,90.21479454287405,27.23670452023488,1.3396314188145695,7,-1.7462234497070312,-2.5606822967529297,-4.404105186462402,-6.488849639892578,2.3193626403808594,3,0.04161185239057841,1.8124661005646532,53.90168762207031,-2.1481489287709055,53.740806579589844,-1.2790556099626798,54.10279083251953,0.04161185239057841
8410,2013-07-19,57.18633270263672,57.41424560546875,55.97972869873047,56.107093811035156,2601234.0,0.02008847811798664,-1.1507498026835044,1.5784288017674726,80.6245039406815,66.72793177134967,-3.205755659861019,-4.542396508657937,-4.9630767905801605,-7.328574413063677,12.05665870801559,1.4345169067382812,0.6849824789560373,4.146360588073733,0.8727361540251835,7.419985022122283,2.509548371049462,5.783172805098005,-4.693290262652063,94.13795708599189,30.75698604600892,1.6368122170242734,7,-1.9774894714355469,-3.147226333618164,-5.3844709396362305,-7.615013122558594,1.1931991577148438,4,0.021568396725140104,1.9130463021095898,56.0601692199707,1.8124661005646532,53.90168762207031,-2.1481489287709055,53.740806579589844,0.021568396725140104
8411,2013-07-22,57.15951919555664,57.508094787597656,56.93830871582031,56.97853088378906,2615406.0,-0.00046887963981723235,-3.358951162213824,0.16769995334304175,80.08097882358138,70.55900670588903,-2.7504373245721467,-4.319992474230965,-4.778067342742091,-7.251195812422154,13.615098739262377,0.5697860717773438,1.065548408054255,3.854764556884767,0.1530101027750561,7.556519010994478,2.003887329829915,5.705641783939619,-4.07593237571389,91.24576189185125,26.65322108283341,1.8508772270548541,7,-1.8367195129394531,-3.073488235473633,-5.33251953125,-7.588199615478516,-0.013404846191413355,0,0.0161839025228534,-1.1507498026835044,57.18633270263672,1.9130463021095898,56.0601692199707,1.8124661005646532,53.90168762207031,0.0161839025228534
8412,2013-07-23,57.91699981689453,58.03765869140625,57.09918975830078,57.32040023803711,1943952.0,0.013252046763136072,1.2400036420750722,3.2963431341553378,88.87096004376352,74.80830725182653,-3.1133765727228706,-4.76366772615804,-5.381712074527513,-7.95030341323077,15.074842136111588,0.9384689331054688,1.3706832926179828,4.257972717285156,0.21257060964538255,8.30337482492493,2.2352716634652694,6.280673771105043,-4.213981881566092,97.3254412852764,24.987433782068948,2.0227010538198864,7,-2.135019302368164,-3.5661869049072266,-5.9240922927856445,-8.345680236816406,-0.5295677185058594,1,0.0049768175319711005,-3.358951162213824,57.15951919555664,-1.1507498026835044,57.18633270263672,1.9130463021095898,56.0601692199707,0.0049768175319711005
8413,2013-07-24,57.12600326538086,58.35271835327149,57.01874923706055,58.07117462158203,1382293.0,-0.013657415853970623,-1.300582560040538,-1.5842642028197833,82.23878194715356,76.15876171546526,-1.927090478856634,-3.7132390624198734,-4.442683247519227,-7.1007664991465305,16.898668822730627,1.3339691162109446,1.6717994420980204,3.181413078308104,-1.00093710272305,7.363763259339258,1.090237987792527,5.272588168823681,-2.72944280907997,67.83831546606406,-10.332006691572857,2.091175090515577,7,-1.186492919921875,-2.6176605224609375,-5.0509796142578125,-7.554683685302734,0.4692344665527415,2,0.00880072765449702,1.2400036420750722,57.91699981689453,-3.358951162213824,57.15951919555664,-1.1507498026835044,57.18633270263672,0.00880072765449702
8414,2013-07-25,57.273475646972656,57.4611701965332,56.47577667236328,56.87127685546875,1225505.0,0.0025815280811209984,1.5344878335949765,-0.42553002570922344,80.49178110306738,77.65315152830524,-1.835699958103909,-3.635852209653059,-4.4684763059599675,-7.181931710806651,19.024253162142127,0.9853935241699219,1.9681609502628987,3.0677898406982393,-1.2662070006038135,7.401786682000292,0.9007914200472129,5.234788261349266,-2.1648067692170585,54.51970453248438,-23.091410575354416,2.1669984206510255,7,-1.3339653015136719,-2.7651329040527344,-5.000701904296875,-7.601604461669922,-0.2614288330078054,3,0.0139278953407036,-1.300582560040538,57.12600326538086,1.2400036420750722,57.91699981689453,-3.358951162213824,57.15951919555664,0.0139278953407036
8415,2013-07-26,56.75731658935547,57.10589218139648,56.25456619262695,56.99193572998047,1358126.0,-0.009012183245150629,2.68115463917534,-0.5833412371720698,74.86030931557355,77.53124186661864,-1.0436207326086873,-2.919339800558788,-3.8464448108303486,-6.613567387668667,21.0026803856826,1.0189094543457031,2.229192243210342,2.3294145584106474,-2.051469517444744,6.710298634266039,0.13897252048295172,4.519856596338343,-1.0647188060070079,23.961579439218273,-50.18036237305708,2.1904420379276948,7,-0.8178062438964844,-2.248973846435547,-4.382316589355469,-7.085445404052734,0.6502265930175781,4,0.028581606187145336,1.5344878335949765,57.273475646972656,-1.300582560040538,57.12600326538086,1.2400036420750722,57.91699981689453,0.028581606187145336
8416,2013-07-29,57.01874923706055,57.635459899902344,56.77072525024414,56.777427673339844,1524162.0,0.0046061488353399405,-5.78951703481842,-1.028567247658689,73.37275630140532,78.00276914408242,-0.9475735975226272,-2.940870971325218,-3.991814015313338,-6.818710956813483,23.06920991453043,0.878143310546875,2.2544330145200107,2.342823028564453,-2.0348640101934237,6.72051006732233,0.15397950918551118,4.531666547943395,-0.8473297511259403,36.42171710744,-35.24628623967257,2.1888435193789397,7,-1.0792388916015625,-2.510406494140625,-4.491247177124023,-7.3468780517578125,1.2200126647949219,0,0.023865529172403255,2.68115463917534,56.75731658935547,1.5344878335949765,57.273475646972656,-1.300582560040538,57.12600326538086,0.023865529172403255
8417,2013-07-30,56.89138412475586,57.38743209838867,56.777427673339844,57.30028915405274,1173144.0,-0.0022337409011754517,1.0919544740973313,-1.6944404925625878,72.21294284185758,78.63674319516706,-0.36464711882274514,-2.574346542025097,-3.7785911758898436,-6.633299290916341,25.15488729829428,0.6100044250488281,2.333568077676368,1.979834938049315,-2.338852871577899,6.298522747676529,-0.1795089667642884,4.139178842862918,-0.6368179321289062,30.351370318789467,-38.394121154692584,2.159343904813606,7,-0.4457721710205078,-2.3830413818359375,-4.435943603515625,-7.219512939453125,1.7696876525878906,1,0.004477483340021626,-5.78951703481842,57.01874923706055,2.68115463917534,56.75731658935547,1.5344878335949765,57.273475646972656,0.004477483340021626
8418,2013-07-31,57.40754318237305,57.896888732910156,56.91149520874024,56.91149520874024,1253849.0,0.009072710491369262,-2.972976714140785,-1.2131129188745045,69.60870209101633,78.04019071201111,-0.37012483317153055,-2.7633671788857654,-4.214306740771647,-7.094778237796191,27.494407168436386,1.0055046081542969,2.405765985628669,2.1983650207519503,-1.9337403032517244,6.330470344755625,0.13231235875011294,4.264417682753788,-0.7753096008300773,70.2040531908716,5.020449491664223,2.0660526620018387,7,-0.2413196563720703,-2.7718372344970703,-5.0107574462890625,-7.7356719970703125,1.3138580322265625,2,-0.0003503212795658017,1.0919544740973313,56.89138412475586,-5.78951703481842,57.01874923706055,2.68115463917534,56.75731658935547,-0.0003503212795658017
8419,2013-08-01,58.75491714477539,58.94261169433594,57.88348388671875,57.97732925415039,1308449.0,0.023470329641559262,-1.1944499332126683,1.5675659048263781,76.24305446699223,77.55336299271231,-1.4472432058768163,-3.716868821157739,-5.4650025206312804,-8.380580556164958,29.79749296084766,1.5350685119628906,2.6223809285739392,3.174708366394043,-0.8228499808155405,7.172266713603626,1.1759291927892477,5.173487539998838,-1.9774894714355469,93.01743406347788,29.506920812164317,1.9987791736047924,8,-1.1563282012939453,-3.8242645263671875,-6.358131408691406,-9.083045959472656,0.3351707458496094,3,-0.019737572090932853,-2.972976714140785,57.40754318237305,1.0919544740973313,56.89138412475586,-5.78951703481842,57.01874923706055,-0.019737572090932853
8420,2013-08-02,58.325904846191406,58.39293670654297,57.92370223999024,58.26557540893555,1171055.0,-0.007301725871332154,3.8276850016679345,0.07758536106750392,74.1935300581223,76.89920201877241,-0.9382501518465602,-2.964148705696516,-4.910752938706821,-7.884587912303239,32.770456122077604,0.8312149047851491,2.879937042368738,2.4437097549438462,-1.4162477811213137,6.303667291009006,0.5137309869112627,4.37368852297643,-1.4144096374511648,71.60501416535084,8.630737691651902,1.9299787680325817,8,-0.7273159027099609,-3.395252227783203,-5.929119110107422,-8.654033660888672,1.6959495544433665,4,-0.02252614915604434,-1.1944499332126683,58.75491714477539,-2.972976714140785,57.40754318237305,1.0919544740973313,56.89138412475586,-0.02252614915604434
8421,2013-08-05,58.48678588867188,58.68118286132813,57.97732925415039,58.16502380371094,672051.0,0.002758311986838846,-1.0192280333125607,5.333417641479726,77.83019627633306,75.67245048905792,-0.9957754484952659,-2.803652181953126,-5.009585188401118,-7.982117738048267,35.522055509126474,0.7038536071777415,2.8854755078724352,2.3093078613281293,-1.3874772679985128,6.006092990654771,0.46091529666480824,4.15770042599145,-1.1690673828125,78.94747969485049,11.990482906303512,1.8483925646633204,8,-0.8881969451904368,-3.556133270263679,-6.090000152587898,-8.814914703369148,1.4680328369140554,0,-0.018452761421240416,3.8276850016679345,58.325904846191406,-1.1944499332126683,58.75491714477539,-2.972976714140785,57.40754318237305,-0.018452761421240416
8422,2013-08-06,58.077880859375,58.31919860839844,57.57512664794922,58.27227783203125,1288310.0,-0.006991408795744447,4.162890418210694,-0.6041637027552387,73.79679632593897,74.73445208670074,-0.6276540413815468,-2.1285057500751634,-4.534539933447569,-7.520372843027701,37.428864829538746,0.9116592407226634,2.715448294066867,1.6620985031127944,-1.8675698849280735,5.191766891153662,-0.10273569090764312,3.426932697133232,0.8647308349609375,57.42583741043661,-13.774626274246138,1.7648341940204357,8,-0.4792919158935547,-3.147228240966797,-5.681095123291016,-8.406009674072266,1.575286865234382,1,0.002770091472001468,-1.0192280333125607,58.48678588867188,3.8276850016679345,58.325904846191406,-1.1944499332126683,58.75491714477539,0.002770091472001468
8423,2013-08-07,58.4599723815918,58.55381774902344,57.87677764892578,58.06447219848633,1159718.0,0.006578950825391949,1.321847200418629,-2.034497645211931,67.14559971742602,73.25154304385171,-0.8947111003028141,-2.21889723947303,-4.844687624961075,-7.842156727397608,39.47768084446547,0.6770401000976562,2.5633681509525346,1.7867811203002901,-1.534503948554729,5.108066189155309,0.1261385858727806,3.4474236547277997,0.45528961181640426,64.70606285462426,-3.9202945666025357,1.6606425344275095,8,-0.8613834381103516,-3.5293197631835938,-6.0665388107299805,-8.788101196289062,1.1931953430175852,2,0.003439950235338829,4.162890418210694,58.077880859375,-1.0192280333125607,58.48678588867188,3.8276850016679345,58.325904846191406,0.003439950235338829
8424,2013-08-08,58.85546875,59.05656814575195,58.48678588867188,58.63425827026367,930429.0,0.006765250688567592,-1.2077941274287693,0.5593182738864562,63.31550847705204,71.9687873951271,-1.164681161510508,-2.3956369306521452,-5.135364493854766,-8.172399814039636,40.99792291498343,0.5965957641601562,2.2661518054748626,1.9654239654541001,-1.3297282048699657,5.260576135778166,0.3178478802920708,3.6130000506161295,-1.2803421020507812,86.42542442275159,20.15754575320767,1.6475760851620327,8,-0.9418220520019531,-3.867837905883789,-6.803906440734863,-9.183597564697266,1.4345169067382812,3,-0.0022779112671732493,1.321847200418629,58.4599723815918,4.162890418210694,58.077880859375,-1.0192280333125607,58.48678588867188,-0.0022779112671732493
8425,2013-08-09,58.93590927124024,59.19733810424805,58.53370666503906,58.60074234008789,1461805.0,0.0013667467603040162,-1.8285477367325702,1.5151494248909596,64.05090393836878,70.93302602145636,-1.0097783104274,-2.2248044501871647,-5.12128795894143,-8.183138768146286,42.62983927174895,0.6636314392089844,2.065349579264563,1.8139284133911175,-1.3637039230645414,4.9915607498467764,0.2251122451632881,3.402744581618947,-1.3311537933349697,83.88441704115006,19.917834484293493,1.5888161682278297,8,-0.9485263824462962,-3.509208679199226,-6.884346961975105,-9.264038085937507,1.1730880737304616,4,0.0026160386984983575,-1.2077941274287693,58.85546875,1.321847200418629,58.4599723815918,4.162890418210694,58.077880859375,0.0026160386984983575
8426,2013-08-12,59.17052841186523,59.31800079345703,58.50689315795898,58.68788528442383,935054.0,0.003980920011689371,1.086214678178982,1.440008194668861,60.80925410702636,69.665949495364,-1.0136664415198382,-2.1716358357794476,-5.249799840724705,-8.343843742428014,44.407622768375745,0.811107635498054,1.9085291536989146,1.7951606750488196,-1.1698755801792657,4.760196930276905,0.31264254743477693,3.2776788026628623,-1.5020696289062414,91.53855245532742,30.47836127272695,1.4825181276140413,8,-1.0557804107665945,-3.3650856018066335,-7.1189661026000906,-9.321018218994134,1.769683837890632,0,0.01438766919307799,-1.8285477367325702,58.93590927124024,-1.2077941274287693,58.85546875,1.321847200418629,58.4599723815918,0.01438766919307799
8427,2013-08-13,59.39844131469727,59.41184616088867,58.94931411743164,59.17052841186523,1026053.0,0.003851797659226941,2.6316530386078414,0.47221827034037245,71.702948394355,69.89864352906831,-0.9482757924307634,-2.059554979942334,-5.383625259234286,-8.484742348148096,45.98876600736931,0.46253204345703125,1.8510973908906223,1.740191841125494,-0.8161908965265283,4.296574578777516,0.46200047229947927,3.0183832099515087,-1.6310100111084012,99.1267590933607,37.31604661492205,1.2781913688260116,8,-0.9049549102783274,-3.19079780578614,-7.268115043640144,-9.548931121826179,2.5807914733886648,1,0.009366868870193779,1.086214678178982,59.17052841186523,-1.8285477367325702,58.93590927124024,-1.2077941274287693,58.85546875,0.009366868870193779
8428,2013-08-14,59.35821914672852,59.45877075195313,59.01634979248047,59.31129837036133,1107654.0,-0.0006771586438716337,2.5675659048262087,0.20587152277978601,70.32678143827275,69.24127985921058,-0.6730271894924442,-1.6754862883176784,-5.251733026195538,-8.361565874490225,47.865967628360714,0.44242095947266336,1.8115661752681405,1.4271430969238352,-0.537338538896158,3.3916247327438285,0.4449022790138386,2.409383914833832,-1.4592346545556651,89.65502354788069,25.809925583568713,0.9822408179099975,8,-0.8412704467773509,-3.060081481933601,-6.968137741088874,-9.508708953857429,1.4077072143554545,2,0.004968959347513069,2.6316530386078414,59.39844131469727,1.086214678178982,59.17052841186523,-1.8285477367325702,58.93590927124024,0.004968959347513069
8429,2013-08-15,58.39293670654297,58.72140121459961,58.18513488769531,58.68118286132813,1354993.0,-0.016261984507982885,1.9090927903319261,-6.1432520325195465,64.66346745753152,68.1823840147005,0.2631852530943348,-0.554929533412249,-4.169098535671907,-7.311999118258569,48.12202832415721,1.1730842590332102,1.7754305660858307,0.3452222824096651,-1.4182716273289202,2.1087161921482505,-0.5365246724596275,1.2269692372789578,-0.3379735883920816,16.315638141106188,-50.40266011007502,0.8817469548692927,8,0.12401199340820312,-1.900400161743164,-6.00285530090332,-8.543426513671875,2.5472755432128906,3,0.021581908517459558,2.5675659048262087,59.35821914672852,2.6316530386078414,59.39844131469727,1.086214678178982,59.17052841186523,0.021581908517459558
8430,2013-08-16,58.41975021362305,58.98953628540039,58.2320556640625,58.43986129760742,1079161.0,0.0004591909328834909,-2.8304944154015317,0.06977051957332879,63.111663920075564,66.54699153067189,0.28059075772259234,-0.5107890447519594,-4.107163766367066,-7.259296514525623,47.97890858292232,0.7574806213378906,1.7519719777706158,0.31036491394043253,-1.4120839166625458,2.032813744543411,-0.5508595013610602,1.1715893292419253,-0.23461532592773438,18.420910757287036,-49.976277066135125,0.8612244153014895,8,0.097198486328125,-1.9272136688232422,-5.744776725769043,-8.355733871459961,2.5070571899414062,4,0.03201375281948926,1.9090927903319261,58.39293670654297,2.5675659048262087,59.35821914672852,2.6316530386078414,59.39844131469727,0.03201375281948926
8431,2013-08-19,58.0845832824707,58.674476623535156,58.06447219848633,58.42645263671875,710838.0,-0.005737219517829906,-2.192975450016473,16.999051593323216,60.7488120258584,65.0972154973296,0.6176588516592005,-0.10831878728762945,-3.6956863713543555,-6.841259798926231,47.70395380846476,0.6100044250488281,1.5202344813133593,-0.07105522155761435,-1.7347875331967018,1.592677090081473,-0.9029213773771616,0.7608109342619329,1.374187469482429,1.4423800364972417,-68.80271271870393,0.831866155819545,8,0.58319091796875,-1.5920467376708984,-5.409609794616699,-8.020566940307617,2.386394500732429,0,0.03485286367046969,-2.8304944154015317,58.41975021362305,1.9090927903319261,58.39293670654297,2.5675659048262087,59.35821914672852,0.03485286367046969
8432,2013-08-20,58.20524215698242,58.55381774902344,57.88348388671875,58.17172622680664,813026.0,0.0020772960343873326,-1.1978137429021687,-0.09803724656601837,57.7373235059053,64.0518514738273,0.5777194510735768,-0.2174234711581562,-3.7212838756379014,-6.88328574859468,47.10507978461216,0.6703338623046875,1.3291797211110534,0.03519153594970703,-1.624826386580061,1.695209458479475,-0.7948174253151734,0.8652004972145875,1.225642623901372,20.42537631492271,-47.76669212880524,0.8300089612648838,8,0.4658851623535156,-1.7127056121826172,-5.530268669128418,-8.141225814819336,2.1316680908203196,1,0.04698838096742364,-2.192975450016473,58.0845832824707,-2.8304944154015317,58.41975021362305,1.9090927903319261,58.39293670654297,0.04698838096742364
8433,2013-08-21,57.62875366210938,58.12480163574219,57.52820587158203,58.05106735229492,988609.0,-0.009904408494998074,1.094118434706926,-12.600386979285014,37.15595651723723,61.14523458940344,1.1442277002973071,0.42020515076866616,-3.0428034008817875,-6.218837576716389,46.17023360269277,0.6770362854003906,1.0707965996349316,-0.5664344787597599,-2.1742909962287484,1.0414220387092286,-1.3703627374942542,0.2374937799747343,1.7402350830078106,6.880565105370397,-55.768266738329416,0.803928258734494,8,0.864734649658196,-1.1362171173095774,-4.816361427307136,-7.380393981933601,2.272438049316399,2,0.07549146649057192,-1.1978137429021687,58.20524215698242,-2.192975450016473,58.0845832824707,-2.8304944154015317,58.41975021362305,0.07549146649057192
8434,2013-08-22,58.07117462158203,58.50689315795898,57.74941635131836,57.85667037963867,1097510.0,0.007677087067797128,-2.53125916968244,-0.507926328055145,47.10362679917277,59.26220379615944,0.646881473121141,0.042804574501211334,-3.3554587473570123,-6.563411190044249,45.941343368525786,0.8781394958495952,0.8806714659738972,-0.16389846801757812,-1.7140238624361928,1.3862269264010365,-0.9389611652268854,0.6111642291917292,1.1873671511230484,37.15578248872948,-23.35385975239386,0.7750626972093086,8,0.4223136901855469,-1.0725364685058594,-5.074440002441406,-7.249677658081055,2.1450767517089915,3,0.0464042919238703,1.094118434706926,57.62875366210938,-1.1978137429021687,58.20524215698242,-2.192975450016473,58.0845832824707,0.0464042919238703
8435,2013-08-23,58.37953186035156,58.50019073486328,57.76952362060547,58.26557540893555,931772.0,0.005309987972155206,3.1132573846005176,0.5312550016894596,48.820055530748306,57.93007062101742,0.2808352064636992,-0.1452353149427026,-3.5561011410222108,-6.768458804666672,45.959801897662864,0.7306671142578125,0.775074021295417,0.06334800720215128,-1.3222353926818897,1.4489314070861923,-0.6294436927398692,0.7561397071441718,0.7751897582861318,74.26918878624105,15.427072951214647,0.69279169994202,8,0.11395645141601562,-0.6602821350097656,-4.47281551361084,-6.482147216796875,2.393096923828125,4,0.043862640000773556,-2.53125916968244,58.07117462158203,1.094118434706926,57.62875366210938,-1.1978137429021687,58.20524215698242,0.043862640000773556
8436,2013-08-26,58.37953186035156,58.85546875,58.36612319946289,58.64096069335938,799898.0,0.0,-2.3953309864746832,-2.2941117396981174,53.64667687369722,55.92381822983323,0.17526355469362898,-0.0401186888679419,-3.445949376964343,-6.674803742193809,45.819666004109536,0.4893455505371094,0.6805073101246109,-0.004691123962402344,-1.2483983471049598,1.239016099180155,-0.6265447355336846,0.6171624876088799,0.6775988134627937,64.14147510734794,4.908699000644354,0.6218536115712802,8,0.11395645141601562,-0.5228633880615234,-3.755557060241699,-5.650932312011719,2.0914459228515696,0,0.043633024487181205,3.1132573846005176,58.37953186035156,-2.53125916968244,58.07117462158203,1.094118434706926,57.62875366210938,0.043633024487181205
8437,2013-08-27,57.14611434936523,57.8499641418457,57.079078674316406,57.6957893371582,1119141.0,-0.02112756768822277,-1.254887301941531,2.102579816727922,36.82795493311096,52.20172639592636,1.17964148792651,1.2789325941385528,-2.1261109272111725,-5.352133006180601,45.061770758293505,1.3004531860351562,0.5349450175284218,-1.2508451461792092,-2.4339220558313244,-0.06776823652709396,-1.8423836010052668,-0.6593066913531516,1.8192808363151869,3.7737024072837286,-52.50438221042791,0.5915384548260588,8,0.8881931304931712,0.7105541229248118,-2.4416990280151296,-4.320314407348626,2.165184020996101,1,0.05818179366511611,-2.3953309864746832,58.37953186035156,3.1132573846005176,58.37953186035156,-2.53125916968244,58.07117462158203,0.05818179366511611
8438,2013-08-28,57.38743209838867,57.58183288574219,56.91149520874024,56.9718246459961,849127.0,0.004222819902472086,-1.500017783595029,-0.7560967146445843,34.8127387087176,48.88497875716926,0.7033313471494367,1.0920193197272496,-2.3084049024647584,-5.514625141033811,43.94867230864132,0.670337677001946,0.39775633303021607,-1.0085218429565401,-2.195168407575153,0.17812472166207272,-1.6018451252658465,-0.4151985606472337,1.4680366516113281,24.482683511217324,-26.826059248470365,0.593323282309307,8,0.5630836486816406,0.4692363739013672,-2.321035385131836,-3.9650344848632812,2.252330780029297,2,0.051395890033157476,-1.254887301941531,57.14611434936523,-2.3953309864746832,58.37953186035156,3.1132573846005176,58.37953186035156,0.051395890033157476
8439,2013-08-29,57.5952377319336,57.9907341003418,57.22655487060547,57.23325729370117,651316.0,0.0036211000552988093,-3.071439459377064,0.8709671497673543,36.48648336884914,45.926625362588545,0.41401008891971713,0.8357269456797738,-2.4269745319386473,-5.642559877590266,42.455923815568276,0.7641792297363281,0.16985899922537584,-0.742732238769527,-1.9682217760861889,0.4827572985471349,-1.355477007427858,-0.12998747011119605,1.065833663940424,35.17241920639886,-11.5193628489602,0.6127447686583292,8,0.28824424743651633,0.2614307403564382,-2.3713111877441477,-3.8510780334472727,1.7361679077148366,3,0.0400372334640724,-1.500017783595029,57.38743209838867,-1.254887301941531,57.14611434936523,-2.3953309864746832,58.37953186035156,0.0400372334640724
8440,2013-08-30,57.01204681396485,57.896888732910156,56.84446334838867,57.829856872558594,684433.0,-0.01012567949945975,1.2112708794203455,-2.2592658945526334,29.67169802915373,42.47361269628802,0.8677747671746587,1.3865280684966947,-1.709132656927963,-4.996849060102818,40.72184174550399,1.0524253845214844,-0.07719787191184935,-1.2602302551269489,-2.621752807098048,0.10129229684415009,-1.9409915311124948,-0.5794689791414029,1.4740669631957957,8.333317525746171,-31.335439213886897,0.6807612759855493,8,0.8379192352294851,0.8446216583251882,-1.7881202697753977,-3.2276668548584055,1.642322540283196,4,0.056202236867267,-3.071439459377064,57.5952377319336,-1.500017783595029,57.38743209838867,-1.254887301941531,57.14611434936523,0.056202236867267
8441,2013-09-03,57.40754318237305,58.2253532409668,56.93830871582031,57.53490829467773,769167.0,0.006937066646611312,-1.4150936643259533,0.15573923427120692,31.823722476227047,39.594323692990436,0.40916906935652264,0.9549949882330679,-1.9693053765134465,-5.329994987909558,38.881980849403334,1.2870445251464844,-0.23039081463896594,-0.8107717514038058,-2.2211688438982904,0.5996253410906789,-1.5159702976510445,-0.10557320515656698,0.8815725433349613,40.776591747883934,8.272422608047862,0.7051985462472414,9,0.44242286682128906,0.7072048187255859,-2.1836166381835938,-3.4488754272460938,0.81781005859375,1,0.05861748152357604,1.2112708794203455,57.01204681396485,-3.071439459377064,57.5952377319336,-1.500017783595029,57.38743209838867,0.05861748152357604
8442,2013-09-04,58.23876190185547,58.285682678222656,57.28688430786133,57.34721374511719,690997.0,0.014479259578167092,1.0272149399567967,-6.9999400982392785,41.069540718541326,40.02916638202423,-0.465776188465334,0.1438208263600913,-2.6194717425907115,-6.07958942974291,37.50359348126173,0.9987983703613281,-0.36031765037144226,0.012402915954588423,-1.396456048763369,1.4212618806725459,-0.6920265664043939,0.7168323983135707,-1.3942985534667969,96.74436947965496,68.5170719071227,0.7044294823589787,9,-0.3887958526611328,-0.12066268920898438,-3.0148353576660156,-3.9147605895996023,1.5149574279785085,2,0.03832869739074152,-1.4150936643259533,57.40754318237305,1.2112708794203455,57.01204681396485,-3.071439459377064,57.5952377319336,0.03832869739074152
8443,2013-09-05,58.66107177734375,58.76162338256836,57.97062683105469,58.15832138061523,741420.0,0.007251353938463989,1.2476166732606728,0.5639071685906786,52.34192895782329,40.611199955207624,-0.8116007030186836,-0.27684468392629213,-2.87088994250405,-6.385522800569149,36.09229618433138,0.7909965515136719,-0.44772945997174673,0.42465782165527344,-0.9940573094822724,1.8433729527928193,-0.2846997439134995,1.1340153872240464,-1.7877840423583962,94.75517935738561,62.33518087960964,0.7093575655687718,9,-0.8111057281494141,-0.5094547271728516,-3.1840944290161133,-4.196300506591797,1.9037513732910227,3,0.01108446493247861,1.0272149399567967,58.23876190185547,-1.4150936643259533,57.40754318237305,1.2112708794203455,57.01204681396485,0.01108446493247861
8444,2013-09-06,58.72140121459961,59.230857849121094,57.662269592285156,58.88898468017578,1207604.0,0.0010284407602514367,2.6850307611652053,-0.3333333333333286,52.619326492972384,41.03334117323252,-0.8604849851732439,-0.36652504152962706,-2.776633063928628,-6.346674314905712,34.51275314599862,1.5685882568359375,-0.5215213812606265,0.49169063568115234,-0.9159322248821553,1.89931349624446,-0.21212079460050148,1.1955020659628062,-1.7725800537109322,78.65161714187975,42.624197265582325,0.7038114302816556,9,-0.6837406158447266,-0.5697841644287109,-2.820436477661133,-4.2130584716796875,2.1316680908203125,4,0.015639300916239662,1.2476166732606728,58.66107177734375,1.0272149399567967,58.23876190185547,-1.4150936643259533,57.40754318237305,0.015639300916239662
8445,2013-09-09,59.090087890625,59.230857849121094,58.74821472167969,58.87557983398438,1276525.0,0.006278574223357092,-1.0571344953173778,-1.2800072841501022,58.6805676765295,41.59266237354721,-1.2491400479195676,-0.7621443395211571,-2.991689939870284,-6.588307533802855,32.7841652302367,0.5094566345214844,-0.4215486316277435,0.8526683807373061,-0.5728142914707419,2.278151052945354,0.1399270446332821,1.5654097168413301,-2.004344528442381,93.85967539577156,51.249207197827864,0.7127413361040255,9,-1.0524272918701172,-0.9384708404541016,-2.825467109680176,-4.286798477172852,0.8982467651367188,0,0.004083895584486408,2.6850307611652053,58.72140121459961,1.2476166732606728,58.66107177734375,1.0272149399567967,58.23876190185547,0.004083895584486408
8446,2013-09-10,60.02185440063477,60.08888626098633,59.44536590576172,59.52580642700195,981299.0,0.015768575462850265,1.042559631916697,2.3124911082658657,63.75636523722537,44.58470796289327,-2.1494852291902973,-1.7147790988189868,-3.7476200779636812,-7.372184135577832,31.144021103175625,0.9987983703613281,-0.37890564860305176,1.7418685913086023,0.15712010447054325,3.3266170781466613,0.9494943478895763,2.5342428347276282,-2.807404169235845,97.60771543086197,50.035026670086125,0.7923742434190284,9,-1.5551795959472727,-1.5551795959472727,-3.7572336196899485,-5.218564987182624,-0.81781005859375,1,-0.02278311891630369,-1.0571344953173778,59.090087890625,2.6850307611652053,58.72140121459961,1.2476166732606728,58.66107177734375,-0.02278311891630369
8447,2013-09-11,59.95481872558594,60.08218383789063,59.59283828735352,60.02855682373047,808849.0,-0.0011168544477380138,4.4073683766804335,-0.1486511427604642,69.08690469631924,48.39294862818234,-1.835118541044146,-1.6906018741145985,-3.5057914175959652,-7.151437466108234,29.370734263543152,0.4893455505371094,-0.36581398512871033,1.6470140457153306,-0.03683659647786186,3.330864687908523,0.8050887246187344,2.488939366811927,-2.51041361182002,94.47512509373188,40.03029392340747,0.8419253210965959,9,-1.4881439208984375,-1.4881439208984375,-3.6901979446411133,-5.151529312133789,-1.3674850463867188,2,-0.028846146504669323,1.042559631916697,60.02185440063477,-1.0571344953173778,59.090087890625,2.6850307611652053,58.72140121459961,-0.028846146504669323
8448,2013-09-12,59.65316772460938,60.18273162841797,59.4855842590332,59.95481872558594,1048579.0,-0.005031305362746874,-1.189471540332339,4.09084324883591,63.28829030897816,51.370927177085555,-1.3167436815134863,-1.4395263581096174,-3.0059097959641363,-6.694663590666458,27.421186472960613,0.6971473693847656,-0.38346651933613174,1.330615615844735,-0.396579135405986,3.057810367095456,0.46701824021937455,2.1942129914700956,-1.9972041190658345,78.98941161513761,21.434061344240263,0.8635973756253601,9,-1.1395702362060618,-1.1395702362060618,-3.388546943664558,-4.849878311157234,-0.04021835327149148,3,0.001685603783671441,4.4073683766804335,59.95481872558594,1.042559631916697,60.02185440063477,-1.0571344953173778,59.090087890625,0.001685603783671441
8449,2013-09-13,59.65316772460938,59.82745742797852,59.34481430053711,59.65987014770508,780505.0,0.0,1.8234900302383727,0.02221913096259521,61.282643957826465,54.88325450249364,-1.110956226150563,-1.4127021163540192,-2.799702298055614,-6.549739567208178,26.556583789021715,0.48264312744141336,-0.19920742122077684,1.2676040649414162,-0.5594662348113459,3.0946743646941783,0.35406891506503513,2.1811392148177973,-1.7445273167783952,63.084164339848925,7.32727769553091,0.9135351498763827,9,-1.0926475524902415,-1.1395702362060618,-3.388546943664558,-4.849878311157234,0.2815399169921804,4,0.015282598742016207,-1.189471540332339,59.65316772460938,4.4073683766804335,59.95481872558594,1.042559631916697,60.02185440063477,0.015282598742016207
8450,2013-09-16,60.28998565673828,60.7324104309082,60.2631721496582,60.67207717895508,1097062.0,0.01067534141805826,-1.1538596230115303,57.00796812755048,65.20809115853989,58.592628800528395,-1.3789069465323749,-2.0050211272320837,-3.2493477321538933,-7.0468413171646205,25.726547683223778,1.079242706298821,0.010931199616067033,1.8109102249145508,-0.20519066661648822,3.8270111164455898,0.8028597791490313,2.8189606706800703,-2.153936126848599,68.11573883161512,12.865102756506772,1.0080504457655186,9,-1.2803382873535156,-1.5015487670898438,-3.8393468856811523,-5.429718017578125,0.3150596618652415,0,0.009339588366923168,1.8234900302383727,59.65316772460938,-1.189471540332339,59.65316772460938,4.4073683766804335,59.95481872558594,0.009339588366923168
8451,2013-09-17,60.1089973449707,60.5044937133789,59.921302795410156,60.30339431762695,898207.0,-0.00300196309214662,-1.0470522073296218,0.5087707037528828,78.33334549301429,62.73305155324762,-0.8654275987520492,-1.7545491511342064,-2.888939459890018,-6.724379410799557,24.915661113519857,0.5831909179687429,0.21268266019419002,1.5287012100219712,-0.6039155219067496,3.661317941950692,0.46239284405761083,2.5950095759863316,-1.6613845069587967,55.07243986254296,-6.413338250806028,1.066308365964359,9,-0.9116573333740234,-1.3205604553222656,-3.4019556045532227,-5.1783447265625,0.4759368896484375,1,-0.0020073981356982795,-1.1538596230115303,60.28998565673828,1.8234900302383727,59.65316772460938,-1.189471540332339,59.65316772460938,-0.0020073981356982795
8452,2013-09-18,60.94021224975586,61.06087112426758,60.07548141479492,60.14251327514648,1369165.0,0.013828460654812469,-1.1151087383728546,-4.103453689168012,80.5299720446237,65.86505634066988,-1.4227617004409652,-2.4984585097771017,-3.5509315522285263,-7.3988601995398895,24.472311730445877,0.9853897094726562,0.5540254975967258,2.22316761016846,-0.14583362763111296,4.592168847968033,1.038666991268677,3.4076682290682427,-2.2184237005963965,92.96882988703001,25.695229291690197,1.184500618899785,9,-1.5786418914794922,-1.9875450134277344,-3.980116844177246,-5.949228286743164,0.5630836486816406,2,-0.02848969249728517,-1.0470522073296218,60.1089973449707,-1.1538596230115303,60.28998565673828,1.8234900302383727,59.65316772460938,-0.02848969249728517
8453,2013-09-19,61.97923278808594,62.0328598022461,61.127906799316406,61.20164489746094,1292934.0,0.017049834583308998,1.0454568969976896,0.9747886300164418,82.96372274674071,69.23665592442192,-2.169778046829677,-3.3674939355609226,-4.4051667608678855,-8.279935540300286,24.73597349108306,1.0926475524902415,0.9131594764503035,3.044664192199704,0.3236367763115382,5.76569160808787,1.6841504842556247,4.405177900143784,-2.929972678411339,98.00498116099342,25.569053900120394,1.3605137079440817,9,-1.5886955261230469,-2.5405712127685547,-4.628667831420898,-6.941326141357422,-1.01220703125,3,-0.054726381019978176,-1.1151087383728546,60.94021224975586,-1.0470522073296218,60.1089973449707,-1.1538596230115303,60.28998565673828,-0.054726381019978176
8454,2013-09-20,60.76592636108398,62.25407028198242,60.75922012329102,61.84516525268555,1917845.0,-0.019576015584936268,-1.736188694000693,-1.387931711146006,75.78269798209664,71.1368926250405,-0.7106937300450298,-2.0468977547460696,-3.056262262334947,-6.906429368884751,24.531176167786565,1.4948501586913991,1.154745497832728,1.696620178222652,-1.1099244739854086,4.503164830430713,0.2933478521186217,3.0998925043266823,-1.2392903005979363,36.20693320425597,-42.50600490322096,1.40327232610403,9,0.033515930175788355,-1.2166595458984304,-3.3583831787109304,-5.704557418823235,0.4759368896484446,4,-0.018974070812232013,1.0454568969976896,61.97923278808594,-1.1151087383728546,60.94021224975586,-1.0470522073296218,60.1089973449707,-0.018974070812232013
8455,2013-09-23,60.94021224975586,61.0206527709961,60.28328323364258,60.6318588256836,809445.0,0.00286815159594922,2.1428617883534433,-0.28571378076884163,75.02375190366504,72.38882447686713,-0.6648572420005436,-2.1286443725276385,-3.0829977577373313,-6.907707442215802,24.087636162075192,0.7373695373535227,1.3023631563988545,1.7428720474243136,-1.1630543071064636,4.648798401955091,0.28990887015892497,3.195835224689702,-0.922638029400467,43.67814024375287,-38.18801013595316,1.4529631772653893,9,-0.14076995849609375,-1.3909454345703125,-3.435469627380371,-5.878843307495117,0.777587890625,0,-0.016499854054222274,-1.736188694000693,60.76592636108398,1.0454568969976896,61.97923278808594,-1.1151087383728546,60.94021224975586,-0.016499854054222274
8456,2013-09-24,60.92680740356445,61.38933944702149,60.81955337524414,60.8731803894043,1144650.0,-0.00021996717268502053,-6.083321477687763,0.17391411923348538,71.53600290465785,72.66094650001585,-0.5694712343069241,-2.0180877065619427,-2.912889160018743,-6.733530685041586,23.435677291286982,0.5697860717773509,1.460241945633527,1.6021034240722685,-1.3753116885651906,4.5795185367097275,0.11339586775353894,3.090810980390998,-0.643524169921875,39.07694570516053,-39.21737537109875,1.488707556318728,9,-0.1273651123046875,-1.3775405883789062,-3.422064781188965,-5.865438461303711,0.6368179321289062,1,-0.005281124987062902,2.1428617883534433,60.94021224975586,-1.736188694000693,60.76592636108398,1.0454568969976896,61.97923278808594,-0.005281124987062902
8457,2013-09-25,60.47097778320313,61.17483139038086,60.35702133178711,60.92680740356445,1487911.0,-0.0074815937316724535,-1.3921579566946927,-8.499999999999867,64.4230839382775,72.78703468104912,-0.03657046652011786,-1.3706710301080491,-2.2907520564654007,-6.137534734757168,24.283200494882717,0.81781005859375,1.550927583292058,0.9800306320190515,-1.852996708791757,3.81305797282986,-0.43648303838634916,2.396544302424452,1.7830924987792898,9.523837175541852,-63.93347131525254,1.4165136704054029,9,0.3284645080566335,-0.9217109680175852,-2.890822410583503,-5.40960884094239,1.059131622314446,2,0.0018844817066554498,-6.083321477687763,60.92680740356445,2.1428617883534433,60.94021224975586,-1.736188694000693,60.76592636108398,0.0018844817066554498
8458,2013-09-26,60.33691024780274,61.08768844604492,60.14921569824219,60.65867233276367,1067823.0,-0.0022170558558031184,-1.6923076923076923,0.7058823529411719,62.72439922841643,72.94722971111466,0.22874008202163054,-1.0585802563912878,-1.9936924846650257,-5.871434211625576,25.28154112266553,0.9384727478027344,1.5251561837749819,0.6984891891479563,-1.9761328896658625,3.373111267961775,-0.6388218502589496,2.035800228554862,1.8792190551757741,8.917221693625455,-61.24409913126221,1.3373110394069083,9,0.7507762908935476,-0.7876434326171946,-2.7550783157348704,-5.275541305541999,0.8379211425781179,3,0.01933121278243166,-1.3921579566946927,60.47097778320313,-6.083321477687763,60.92680740356445,2.1428617883534433,60.94021224975586,0.01933121278243166
8459,2013-09-27,59.90119171142578,60.26987838745117,59.881080627441406,59.93470764160156,1095720.0,-0.007221426065528891,-9.54536989136058,0.10416370275525436,56.32182541051161,71.95986685022264,0.7859966422616864,-0.46509325053415296,-1.4662694160902134,-5.307230658030797,25.838891935203634,0.45582962036133523,1.462783658810423,0.14747295379638814,-2.349185639640311,2.644131547233087,-1.1008563429219578,1.395802250514734,2.2322610473632807,1.3333974065521548,-63.11086159785627,1.2483292967183492,9,1.1663837432861328,-0.3519248962402344,-2.40817928314209,-4.839822769165039,1.4613304138183594,4,0.017793202688601184,-1.6923076923076923,60.33691024780274,-1.3921579566946927,60.47097778320313,-6.083321477687763,60.92680740356445,0.017793202688601184
8460,2013-09-30,60.21625137329102,60.2631721496582,59.190635681152344,59.297889709472656,1094825.0,0.005259655991203704,1.1192117372608283,-27.4007511950833,51.67629814423005,68.99797270035772,0.513363503972819,-0.5563164132207348,-1.7203779456619017,-5.4993385645356625,26.6015291783201,1.0725364685058594,1.4792634774007496,0.3023223876953196,-1.8395911521998158,2.444235927590455,-0.7686343822522446,1.3732791576428838,1.7820590576171824,46.6463790192879,-13.041002952229,1.0709567699475666,9,0.5061016082763601,-0.6669845581054759,-2.4701881408691477,-5.1548824310302805,1.0055007934570241,0,0.01703214421441568,-9.54536989136058,59.90119171142578,-1.6923076923076923,60.33691024780274,-1.3921579566946927,60.47097778320313,0.01703214421441568
8461,2013-10-01,60.77262878417969,61.0273551940918,59.96822738647461,60.202842712402344,1472695.0,0.009239655378737943,-1.0387117618551098,0.6204375620474898,56.50320877222147,66.32833233675748,0.06819311475802436,-0.8934727147693735,-2.2072179780953576,-5.93074247500337,27.334047043307468,1.0591278076171875,1.5357297904397456,0.6904455184936538,-1.1265053775175886,2.507396414504896,-0.21802992951197098,1.5989209664992785,1.0010676667480496,79.7296907593075,23.43302060233139,0.908475448005622,10,-0.05027580261230469,-1.2233619689941406,-2.666259765625,-5.711259841918945,0.48264312744140625,1,0.015552583047834467,1.1192117372608283,60.21625137329102,-9.54536989136058,59.90119171142578,-1.6923076923076923,60.33691024780274,0.015552583047834467
8462,2013-10-02,60.47097778320313,60.57823181152344,59.64646530151367,60.46427536010742,936844.0,-0.004963599683136977,7.424252875545362,0.01176305183242413,56.50320877222147,63.38827522847756,0.3311023939981226,-0.438497169503556,-1.862520700047675,-5.5127378127425715,27.922065817105757,1.1261634826660156,1.5029052982139177,0.277183723449717,-1.3244631012856587,1.8788305481850927,-0.5236396889179744,1.0780071358174084,1.09607380614257,67.49111704983538,13.483918481891891,0.8008234123676884,10,0.2513751983642507,-0.9217109680175852,-2.2958993911743235,-5.40960884094239,-0.020111083984382105,2,0.018068957912463768,-1.0387117618551098,60.77262878417969,1.1192117372608283,60.21625137329102,-9.54536989136058,59.90119171142578,0.018068957912463768
8463,2013-10-03,59.31129837036133,60.397239685058594,59.07667922973633,60.14251327514648,1030827.0,-0.019177454298811125,-1.0309234803728886,-124.0170745587747,47.70478057385732,60.268506627562076,1.1985801215844063,0.8141343662987239,-0.6468829808314993,-4.242159953891907,27.889696430592835,1.394298553466804,1.3892875449558773,-0.9150070190429673,-2.408393557916092,0.5783795198301576,-1.6617002884795298,-0.16831374960640488,2.0656399463289077,12.027581459564532,-39.14473723458783,0.7466932694365637,10,0.9217109680175781,0.23796844482421875,-1.3658103942871094,-4.249929428100586,2.5204620361328125,3,0.03740958461743982,7.424252875545362,60.47097778320313,-1.0387117618551098,60.77262878417969,1.1192117372608283,60.21625137329102,0.03740958461743982
8464,2013-10-04,59.63976287841797,59.726905822753906,59.103492736816406,59.26437377929688,907605.0,0.005537975345027757,1.2682970838480436,-0.45161497581436716,45.44602514395148,56.98209254314946,0.7750775577540949,0.588153823004177,-0.9191728601779019,-4.472102956203699,27.454103412527463,0.6234130859375,1.1766509332398698,-0.6324605941772461,-1.9804096849218595,0.7154884965673673,-1.3064351395495493,0.041513951195057075,1.5071495295768784,28.866078168328258,-19.330098609606523,0.6739745453723054,10,0.5932464599609375,-0.09049606323242188,-1.736170768737793,-4.578393936157227,1.9707832336425781,4,0.02573901098655096,-1.0309234803728886,59.31129837036133,7.424252875545362,60.47097778320313,-1.0387117618551098,60.77262878417969,0.02573901098655096
8465,2013-10-07,59.33140563964844,59.85426712036133,59.04986572265625,59.16382217407226,1144949.0,-0.005170329724451639,-3.0678067459513683,0.44642603093310057,44.649429641027425,53.99469551385719,0.9289112836208488,0.9649926182364652,-0.540426036624936,-4.0721179963656695,27.039623398668333,0.8044013977050781,0.8070923821420877,-0.9528837203979492,-2.259979659068037,0.35421221827213856,-1.606431689732993,-0.29933575106290533,1.6084834505205592,14.237239745595472,-31.722257921841575,0.6535479693350428,10,0.7809429168701172,0.21786117553710938,-1.4613304138183594,-4.270036697387695,2.259033203125,0,0.03423341253587964,1.2682970838480436,59.63976287841797,-1.0309234803728886,59.31129837036133,7.424252875545362,60.47097778320313,0.03423341253587964
8466,2013-10-08,58.65436935424805,59.84086227416992,58.620849609375,59.35151672363281,1165536.0,-0.011411094648800302,-2.192969494875878,-4.160000910518591,33.93026094754663,50.60660407044266,1.3965672945905112,1.6172444615743586,0.19215584845640876,-3.3039989681107045,25.75694970102119,1.2200126647949219,0.5282049205028088,-1.5615457534790025,-3.0560719319395275,-0.06701957501847744,-2.3088088427092615,-0.8142826642487435,2.0587169318194185,1.7124782700208139,-36.71849447693311,0.7472630892302613,10,1.199899673461914,0.9418201446533203,-0.8010520935058594,-3.5930004119873047,3.639923095703125,1,0.04377138209421494,-3.0678067459513683,59.33140563964844,1.2682970838480436,59.63976287841797,-1.0309234803728886,59.31129837036133,0.04377138209421494
8467,2013-10-09,58.2253532409668,58.714698791503906,57.81644821166992,58.7079963684082,1133015.0,-0.007314307834258238,2.6216278569011657,0.6923114805228916,21.134015477607633,45.98545032035279,1.6467120065106258,2.013271520892964,0.6769835730794114,-2.80088293803108,24.68372448179147,0.8982505798339844,0.2193817354966896,-1.9040885925292983,-3.642463698770868,-0.16571348628772853,-2.7732761456500796,-1.034901039408517,2.1948199103637265,15.844171585082309,-14.42934476421273,0.8691875531207833,10,1.1965484619140625,1.5451240539550781,-0.2429962158203125,-3.1639842987060547,4.518062591552734,2,0.052037789416492064,-2.192969494875878,58.65436935424805,-3.0678067459513683,59.33140563964844,1.2682970838480436,59.63976287841797,0.052037789416492064
8468,2013-10-10,59.75371932983398,59.76042175292969,58.70129013061523,58.92920684814453,1159270.0,0.02624915099341707,1.5280098336027121,-1.7083274055104893,42.57620369779724,44.45815901894008,0.030084265193295323,0.5194576121829542,-0.7933003374125107,-4.252038506278716,23.528763040859253,1.5350685119628906,-0.01883241147830006,-0.38075008392334553,-2.113899203707966,1.352399035861275,-1.2473246438156522,0.48582447596896117,0.24985783115084814,95.0659113968121,62.835421447592346,0.8665745598923086,10,-0.3318176269531179,0.2044506072998118,-1.7696866989135671,-4.692350387573235,2.788597106933601,3,0.011667012149262135,2.6216278569011657,58.2253532409668,-2.192969494875878,58.65436935424805,-3.0678067459513683,59.33140563964844,0.011667012149262135
8469,2013-10-11,60.56482315063477,60.60504531860352,59.425254821777344,59.51239776611328,1139429.0,0.013574114379786062,1.082835255492873,1.2764214100980575,47.482006656922884,43.9921266314615,-0.7565422704940801,-0.23172608809660744,-1.5791358893693328,-4.980966574697796,22.783375656039123,1.179790496826179,-0.16139919822735038,0.3847709655761804,-1.3430250220929238,2.1125669532452847,-0.4791270282583753,1.248668959410736,-2.748374938964851,98.55761996350275,64.97545797977364,0.8638979938345531,10,-1.1429214477539134,-0.6066532135009837,-2.5640316009521555,-5.5034542083740305,1.67584228515625,4,0.020918698180762307,1.5280098336027121,59.75371932983398,2.6216278569011657,58.2253532409668,-2.192969494875878,58.65436935424805,0.020918698180762307
8470,2013-10-14,60.85306930541992,60.8731803894043,59.88778686523438,60.12910842895508,1472546.0,0.004759299867321154,1.5789463175024523,0.6878975812560894,49.5229761157374,43.2165452251855,-1.0560064859182674,-0.5013278191506032,-1.8244128882101478,-5.168899668940412,21.359118118981264,0.9853935241699148,-0.28192574531014714,0.6448629379272433,-1.1086351387069513,2.398361014561438,-0.23188610038985757,1.521611976244344,-2.9808491516113307,99.34207242195222,63.70977762676148,0.8767490383170973,10,-1.5082550048828125,-0.81781005859375,-2.7584304809570312,-5.664337158203125,0.6502265930175781,0,0.012447635185644845,1.082835255492873,60.56482315063477,1.5280098336027121,59.75371932983398,2.6216278569011657,58.2253532409668,0.012447635185644845
8471,2013-10-15,59.98833465576172,60.933509826660156,59.65987014770508,60.7324104309082,1791043.0,-0.014210205985142998,1.2222244408281169,-1.0277845106490604,47.034588730302744,42.164476331638966,-0.35115086665587825,0.3730289781740126,-0.931057914228802,-4.241363458130223,20.29170423449651,1.2736396789550781,-0.34504861131760123,-0.2138385772705078,-1.9696027271704324,1.5419255726294168,-1.0917206522204665,0.6640434976794509,-1.9960760925293002,69.67736645458005,29.47258526664585,0.8778820749499612,10,-0.6133556365966797,0.046924591064453125,-1.8936958312988281,-4.799602508544922,0.965282440185554,1,0.02670692887550996,1.5789463175024523,60.85306930541992,1.082835255492873,60.56482315063477,1.5280098336027121,59.75371932983398,0.02670692887550996
8472,2013-10-16,59.20404434204102,60.33020782470703,58.95602035522461,60.33020782470703,2366725.0,-0.013074047116348297,1.4404759888488807,1.513506446899583,43.554546764663506,41.70333924172855,0.2620867886367435,1.0757343449854986,-0.1134884609935014,-3.394448420606892,18.503605875526468,1.3741874694824219,-0.41736688378428255,-0.9113204956054588,-2.6850295179346446,0.862388526723727,-1.7981750067700517,-0.024465984440865896,-1.035310703002942,22.522613357304426,-20.745914477718213,0.8868545111645915,10,0.17093467712401633,0.8312149047851491,-0.7373695373535227,-3.7002544403076243,2.9829940795898366,2,0.05219657106627351,1.2222244408281169,59.98833465576172,1.5789463175024523,60.85306930541992,1.082835255492873,60.56482315063477,0.05219657106627351
8473,2013-10-17,58.58733367919922,58.7079963684082,57.04556274414063,58.38623428344727,4765971.0,-0.010416698212015185,6.515101871890569,-0.17857033978395034,42.675636293729916,41.39551825837059,0.8552411162997373,1.502328450475673,0.5177034169985433,-2.7180633978163513,16.354511384865297,2.1584815979003906,-0.5970651565001432,-1.358436203002931,-3.0273049696737218,0.31043256366785954,-2.19287058633833,-0.5240018196675322,2.3461761474609375,39.65514196400702,-8.549508678934721,0.834434383335396,10,0.4022026062011719,1.0624828338623047,-0.12065887451171875,-3.0835437774658203,4.028717041015632,3,0.07093823685640577,1.4404759888488807,59.20404434204102,1.2222244408281169,59.98833465576172,1.5789463175024523,60.85306930541992,0.07093823685640577
8474,2013-10-18,59.61294937133789,59.86767578125,58.76832580566406,59.03646087646485,2805311.0,0.017505758117523085,1.0246950009308926,2.866684371265502,46.883657765121185,41.64376582771434,-0.1950943111543566,0.4067605627605886,-0.49396472547360304,-3.6641628668970156,14.278618195437193,1.2803421020507812,-0.7443334569424778,-0.2751716613769517,-1.9039250825009688,1.3535817597470654,-1.0895483719389603,0.5392050491850569,1.2428015136718784,66.03450542679464,16.904353441361778,0.814376710562008,10,-0.6234130859375,0.03686714172363281,-1.0993518829345703,-4.062236785888672,1.98419189453125,4,0.04913977745308706,6.515101871890569,58.58733367919922,1.4404759888488807,59.20404434204102,1.2222244408281169,59.98833465576172,0.04913977745308706
8475,2013-10-21,59.93470764160156,60.41064834594727,59.7202033996582,59.84756469726562,1383337.0,0.005397455983252808,-3.03927782365154,0.151161636547727,45.56422201022797,42.93642816801227,-0.47189978853818815,0.006123991327697809,-0.800342253775483,-3.910362707058823,12.678485720848526,0.7976989746093821,-0.7300296660493757,0.0968618392944336,-1.455433677518748,1.6491573561076152,-0.6792859191121607,0.8730095977010279,0.8448394805908208,74.31029373961192,27.850719958161598,0.7761477584065919,10,-0.9451713562011719,-0.28489112854003906,-1.397648811340332,-4.383995056152344,1.3473777770996094,0,0.038474498081790376,1.0246950009308926,59.61294937133789,6.515101871890569,58.58733367919922,1.4404759888488807,59.20404434204102,0.038474498081790376
8476,2013-10-22,60.60504531860352,60.77933120727539,60.0151481628418,60.16932678222656,1227743.0,0.01118446561899411,-1.0540462946348466,5.000043775170397,50.683061967879276,46.219655555820225,-0.9347320974884994,-0.7268196870801447,-1.4547563222054336,-4.497051867830628,10.823738159466814,0.8446235656738281,-0.7024058709867518,0.7832876205444421,-0.7276049495010426,2.294180190589927,0.02784133552169976,1.5387339055671845,-3.5594825744628906,95.33217202960832,49.40417414175882,0.7554462850227422,10,-1.615509033203132,-0.9552288055419993,-1.7060031890869212,-4.779493331909187,0.14747238159178977,1,0.01482138285866852,-3.03927782365154,59.93470764160156,1.0246950009308926,59.61294937133789,6.515101871890569,58.58733367919922,0.01482138285866852
8477,2013-10-23,60.58493423461914,60.61174774169922,59.88778686523438,60.4977912902832,1180304.0,-0.00033183844478057445,9.285729770744032,0.1999982490084978,57.34156128126599,47.86025084287232,-0.6087300632142885,-0.7354399232379762,-1.4259744500670735,-4.400908542444377,9.444407874356726,0.7239608764648366,-0.6396967508700726,0.7574787139892578,-0.7645410732048177,2.2794985011833333,-0.0035311796077834856,1.518488607586299,-3.464696121215816,94.79354505841425,42.735927211356056,0.7610098935970393,10,-1.59539794921875,-0.9351177215576172,-1.592045783996582,-4.390697479248047,0.24132156372070312,2,0.006085388487844012,-1.0540462946348466,60.60504531860352,-3.03927782365154,59.93470764160156,1.0246950009308926,59.61294937133789,0.006085388487844012
8478,2013-10-24,61.5032958984375,61.68428421020508,60.6385612487793,60.78603744506836,1575181.0,0.015158251394017164,-1.0662156814712922,8.230826475223253,60.057879015727295,49.257569993850595,-1.4000447929348923,-1.6463476148994687,-2.3235184310155432,-5.239052481359515,8.525171577184596,1.0993499755859375,-0.39699259252519425,1.617521095275876,-0.06736273226395895,3.302404922815711,0.7750791815059586,2.4599630090457936,-4.309875923156731,93.7931792344594,37.19911750814448,0.8424419137699182,10,-2.1383724212646484,-1.8534793853759766,-2.346177101135254,-4.826417922973633,-1.4814414978027273,3,0.011117168815187428,9.285729770744032,60.58493423461914,-1.0540462946348466,60.60504531860352,-3.03927782365154,59.93470764160156,0.011117168815187428
8479,2013-10-25,60.96702575683594,61.72450637817383,60.80614471435547,61.59043884277344,1714216.0,-0.008719372413587778,1.060150440281712,-0.869161015822364,58.615819890204385,50.26788596879136,-0.8948225365779194,-1.0815872624773846,-1.7411141977739106,-4.607529165994514,7.906260509795282,0.9183616638183594,-0.01886544780475674,1.0279592514038072,-0.7250246718174793,2.7809431746250937,0.15146728979316038,1.904451213014454,-3.593971212158195,62.20727956514457,0.2448158714715234,0.8764919616106442,10,-1.581991195678711,-1.317209243774414,-1.0524263381958008,-3.4488754272460866,-1.018909454345696,4,0.02704781712586679,-1.0662156814712922,61.5032958984375,9.285729770744032,60.58493423461914,-1.0540462946348466,60.60504531860352,0.02704781712586679
8480,2013-10-28,61.24186325073242,61.28878784179688,60.739112854003906,60.83966064453125,1217002.0,0.0045079695209777615,1.2162000046140364,-0.645162277266497,64.23301575524187,52.178822304895704,-1.239004351679668,-1.3445865007390623,-1.9665371910338578,-4.800068178252872,8.049425754131398,0.5496749877929759,0.1015917637590249,1.2515161514282198,-0.5932134073578794,3.096245710214319,0.3291513720351702,2.1738809308212694,-3.607721596044911,73.72254587370313,3.967892017211099,0.9223647793930488,10,-1.8568286895751953,-1.8568286895751953,-1.0675086975097656,-3.5460758209228516,-1.9774894714355398,0,0.005801228053466723,1.060150440281712,60.96702575683594,-1.0662156814712922,61.5032958984375,9.285729770744032,60.58493423461914,0.005801228053466723
8481,2013-10-29,61.71780014038086,61.75802230834961,61.06757736206055,61.36922836303711,949674.0,0.007771430593153106,2.2187366623986344,0.8666571821501399,69.11223042128051,55.018564933408705,-1.613493479657862,-1.8404433687413402,-2.3757052467663655,-5.195241149091764,7.636767766479771,0.6904449462890625,0.13971357746879676,1.680194473266603,-0.2928790505340615,3.6532679970672675,0.6936577113662707,2.666731235166935,-3.8382366022841694,97.84935270493257,20.39652118536749,0.9865367619003322,10,-2.316007614135742,-2.316007614135742,-1.5434455871582031,-3.8276138305664062,-1.575286865234382,1,-0.007059790217548767,1.2162000046140364,61.24186325073242,1.060150440281712,60.96702575683594,-1.0662156814712922,61.5032958984375,-0.007059790217548767
8482,2013-10-30,61.56362533569336,62.10659790039063,61.34911727905274,61.91890335083008,1066630.0,-0.0024980605973774495,1.0733945912080625,-1.0192391875328313,61.65802574094916,57.127719316433065,-1.2174400866019113,-1.6866905133743018,-2.1590662954239264,-4.952565560125464,7.651012251895298,0.7574806213378906,0.13441629848185954,1.4713872909545884,-0.6097597395994612,3.552534321508638,0.4308137756775636,2.511960806231613,-3.3737850959764373,63.013691510951084,-11.706771623847054,1.040573515277025,10,-1.1261634826660156,-1.9875450134277273,-1.3892707824707031,-3.6734390258789062,-0.1273651123046875,2,-0.013175111619487145,2.2187366623986344,61.71780014038086,1.2162000046140364,61.24186325073242,1.060150440281712,60.96702575683594,-0.013175111619487145
8483,2013-10-31,61.53010940551758,61.92560577392578,61.04076385498047,61.5167007446289,1287862.0,-0.0005444112492243303,1.2000009484561505,-0.03774131895979838,56.909805849102916,58.24173577020881,-0.8075112379217302,-1.558319669648732,-2.0436030106280683,-4.824065466236476,8.168237594813576,0.8848419189453125,0.2218112601554978,1.3269308090209933,-0.814614266649869,3.4684758846918555,0.2561582711855621,2.3977033468564244,-2.9485933997332836,57.84315913389355,-13.289436412635894,1.070772537835431,10,-0.6167087554931641,-1.954029083251946,-1.3557548522949219,-3.639923095703125,-0.2949485778808594,3,-0.011439173666000668,1.0733945912080625,61.56362533569336,2.2187366623986344,61.71780014038086,1.2162000046140364,61.24186325073242,-0.011439173666000668
8484,2013-11-01,61.17483139038086,61.95241928100586,60.8731803894043,61.57032775878906,1595917.0,-0.005774051412703374,-1.1610745944872416,-29.495590327153643,52.28137499175061,58.9880861014891,-0.23175223501750253,-1.140621860357868,-1.623079157499376,-4.364736686181395,8.654284787046821,1.0792388916015625,0.4126700095903715,0.8948993682861328,-1.2715127926031187,3.0613115291753843,-0.18830671215849293,1.9781054487307586,-2.240807195135929,31.862764242156956,-34.226729144465565,1.0832060804446257,11,-0.17763900756835227,-1.5987510681152273,-0.8563547134399414,-3.2846450805664062,-0.2614326477050781,4,-0.018847244259464824,1.2000009484561505,61.53010940551758,1.0733945912080625,61.56362533569336,2.2187366623986344,61.71780014038086,-0.018847244259464824
8485,2013-11-04,61.36252212524414,61.409446716308594,60.94691467285156,61.24186325073242,1186271.0,0.0030681038361275448,3.312491108265756,-0.30508213007706625,60.77812797140152,60.10976010188046,-0.2185958712558289,-1.231483192786797,-1.7519386401276762,-4.460250283672494,9.038659661783054,0.46253204345703125,0.6878520041856788,0.9810342788696289,-1.1885836921526902,3.150652249891948,-0.10377470664153066,2.0658432643807885,-2.111240559484642,39.67364914809168,-24.889538885487674,1.0848089855111582,11,-0.3653297424316335,-1.7864418029785085,-1.0541009902954102,-3.4723358154296875,-1.3875923156738281,0,-0.023049994911666483,-1.1610745944872416,61.17483139038086,1.2000009484561505,61.53010940551758,1.0733945912080625,61.56362533569336,-0.023049994911666483
8486,2013-11-05,61.22175216674805,61.34241485595703,60.6519660949707,61.215049743652344,1010240.0,-0.0022940706089097374,4.567511035235854,0.05554852987669934,67.60231995335587,61.249844398779345,0.02106928813692832,-0.9365255363536846,-1.5527602156365745,-4.2270789391549854,9.806930322846217,0.7105560302734375,0.8606702284750938,0.711895179748538,-1.3273478832695673,2.7511382427666433,-0.30772635176051466,1.7315167112575907,-1.684938967525433,39.17046703188616,-29.441948950873396,1.0196215315090542,11,0.15082740783691406,-1.6456718444824148,-1.085942268371582,-2.8254642486572266,-1.1194610595703196,1,-0.0319719432746699,3.312491108265756,61.36252212524414,-1.1610745944872416,61.17483139038086,1.2000009484561505,61.53010940551758,-0.0319719432746699
8487,2013-11-06,61.255271911621094,61.54351425170898,60.96032333374024,61.48988723754883,694727.0,0.0005475136481190024,2.4117765206039485,-35.0045532157086,75.91147955932428,63.01135557029012,0.10352322282107451,-0.7709391387094016,-1.486514919708931,-4.172844100696494,9.879118042926063,0.5831909179687358,1.040822283200427,0.59391899108887,-1.1611098117632324,2.3489477939409724,-0.2835954103371776,1.4714333925149177,-1.4614802422816808,46.39196728717007,-24.814134657217018,0.8775144014260509,11,0.12401008605957031,-1.6791915893554616,-1.119462013244629,-2.1383724212646484,-1.1999015808105469,2,-0.018165924364520025,4.567511035235854,61.22175216674805,3.312491108265756,61.36252212524414,-1.1610745944872416,61.17483139038086,-0.018165924364520025
8488,2013-11-07,60.45086669921875,61.53010940551758,60.35702133178711,61.33571243286133,1152259.0,-0.013132016025705351,-1.187502445235614,3.7714745622164774,58.50337765905965,62.998861989051825,0.8302516588378452,0.09314828694174082,-0.5974145688837496,-3.3003119237053085,10.272076319687834,1.1730880737304688,1.1014227121504803,-0.24534358978271342,-1.951481361794741,1.4607941822293142,-1.0984124757887272,0.6077252962233004,-0.4257944067742159,5.882254485634492,-63.25253570370157,0.8530688860060123,11,0.7809429168701172,-0.8747863769531179,-0.31505680084228516,-1.1965484619140625,1.0256156921386719,3,0.01630073443070512,2.4117765206039485,61.255271911621094,4.567511035235854,61.22175216674805,3.312491108265756,61.36252212524414,0.01630073443070512
8489,2013-11-08,61.83176040649414,61.86527633666992,60.37713241577149,60.46427536010742,1103179.0,0.022843240844605317,1.0747666533705524,-1.5454502343106697,65.8454736458408,63.178023976896135,-0.46385962538145975,-1.25216202999772,-1.8825200235466752,-4.591192085031132,10.06967734296979,1.4881439208984304,1.1323497799875497,1.0722032546997085,-0.7059542156732093,2.850360725072626,0.1831245195132496,1.9612819898861673,-1.5985355532549974,97.77783398249785,28.087451998415702,0.8890787351864584,11,-0.5999507904052734,-2.2556800842285085,-1.940622329711914,-2.577442169189453,-0.6904487609863281,4,-0.00964875615598293,-1.187502445235614,60.45086669921875,2.4117765206039485,61.255271911621094,4.567511035235854,61.22175216674805,-0.00964875615598293
8490,2013-11-11,61.61054611206055,62.099891662597656,61.48988723754883,61.85186767578125,975183.0,-0.003577680677038564,-1.527785901154749,-0.17647108051261165,59.079867115493975,62.06331694291987,-0.2065710203986555,-1.023779521027656,-1.5473121968644534,-4.255397957196706,9.716539239671208,0.6100044250488281,1.054464038621603,0.813115119934082,-1.0052420380720974,2.6314722779402615,-0.0960634590690077,1.7222936989371718,-1.2535247802734375,71.92300873527796,5.249927015419146,0.9091785790030881,11,-0.3787364959716797,-2.0344657897949148,-1.7194080352783203,-2.3562278747558594,0.0,0,-0.011315390194996056,1.0747666533705524,61.83176040649414,-1.187502445235614,60.45086669921875,2.4117765206039485,61.255271911621094,-0.011315390194996056
8491,2013-11-12,61.59043884277344,61.6507682800293,61.16812515258789,61.53010940551758,1065138.0,-0.00032636083521375703,4.333417641479608,-0.24999604811811385,59.079907818544456,61.77685939598601,-0.23068929694328943,-0.9249133230528628,-1.4238447245800927,-4.122982603655963,9.46340242547624,0.48264312744140625,1.029669765675024,0.7129026412963881,-1.0965110910437517,2.522316373636528,-0.1918042248736782,1.6176095074664545,-1.213306427001946,70.76932168629605,7.3371399644463295,0.9047068661700692,11,-0.3619823455810547,-2.0143585205078054,-1.7596311569213867,-2.33612060546875,0.8647308349609446,1,-0.02622986722544962,-1.527785901154749,61.61054611206055,1.0747666533705524,61.83176040649414,-1.187502445235614,60.45086669921875,-0.02622986722544962
8492,2013-11-13,62.29429244995117,62.32780838012695,61.10779571533203,61.10779571533203,1736444.0,0.011427968697779844,-1.056495613005694,19.66696174517863,57.4307312007213,61.83473999061027,-0.9163635212417134,-1.4602506779757505,-2.0408249883651237,-4.692811901463529,10.117454918015397,1.2200126647949219,0.9433904064937906,1.2622438430786147,-0.47166183976754184,2.9961495259247712,0.39529100165553643,2.129196684501693,-1.744213485717765,98.29936318061281,37.10867063092269,0.8669528414230775,11,-0.9518775939941406,-2.607606887817383,-2.569063186645508,-3.0399742126464844,1.0926437377929688,2,-0.035187835940741374,4.333417641479608,61.59043884277344,-1.527785901154749,61.61054611206055,1.0747666533705524,61.83176040649414,-0.035187835940741374
8493,2013-11-14,62.74341583251953,62.81715393066406,62.140113830566406,62.461875915527344,822722.0,0.007209703568415993,2.156245554132878,0.23728671877260613,66.96543593450343,63.466302317582795,-1.3133977978936002,-1.667541989440835,-2.4096794268915147,-5.013250598963523,9.911022863521394,0.6770401000976562,0.7734046019028753,1.5035631179809599,0.0260806848534898,2.98104555110843,0.7648219014172213,2.2423043345446985,-1.980009338378899,96.97797344431294,34.43222467777732,0.7387412165637361,11,-1.1563282012939453,-2.8120574951171875,-3.147226333618164,-3.23101806640625,0.8513259887695312,3,-0.04284187378137272,-1.056495613005694,62.29429244995117,4.333417641479608,61.59043884277344,-1.527785901154749,61.61054611206055,-0.04284187378137272
8494,2013-11-15,62.54231643676758,62.93781280517578,62.44176483154297,62.8975944519043,978763.0,-0.003205107549272501,1.2769392400630362,-1.2619099235813778,62.59742601682977,63.668446544852614,-1.0034441777213914,-1.3025096668272056,-2.1309378035423947,-4.693497696521398,10.712677234822179,0.4960479736328125,0.7111555768944484,1.1559953689575195,-0.21970126263680356,2.5316920005518426,0.468147053160358,1.843843684754681,-1.4913853015136667,78.38837841443484,16.54357443204877,0.6878483157971614,11,-0.8948993682861328,-2.550628662109375,-2.852280616760254,-3.0265674591064453,1.4613304138183594,4,-0.017041806350229338,2.156245554132878,62.74341583251953,-1.056495613005694,62.29429244995117,4.333417641479608,61.59043884277344,-0.017041806350229338
8495,2013-11-18,62.24066543579102,62.93111038208008,61.99264144897461,62.56912612915039,622226.0,-0.004823150438975743,-1.2764319422596466,0.9245173620804232,55.24197064380186,62.29507439934661,-0.6304248224644411,-0.863517304342416,-1.765434663387957,-4.277916953931772,11.557212053277087,0.9384689331054688,0.696675770394215,0.7390464782714901,-0.5045833107673232,1.9826762673103033,0.11723158375208698,1.3608613727908931,-0.8878332333496104,61.90487109362011,4.423784259812848,0.6218148945194064,11,-0.5932483673095774,-2.2489776611328196,-2.5506296157836985,-2.691398620605476,2.1919975280761648,0,-0.01766295046150057,1.2769392400630362,62.54231643676758,2.156245554132878,62.74341583251953,-1.056495613005694,62.29429244995117,-0.01766295046150057
8496,2013-11-19,61.5032958984375,62.18703842163086,61.28878784179688,62.16022491455078,782742.0,-0.01184707027456533,1.5283033049154782,2.0000232277246552,49.45849092394494,59.35585343986002,0.16883656750728449,-0.058396707883431986,-1.001503007747516,-3.425681551143633,11.909317098997786,0.9518775939941406,0.7334400989626033,-0.04323558807372763,-1.2132321975875229,1.1267610214400676,-0.6282338928306288,0.5417627166831736,1.4345169067382812,21.61183003702098,-33.716607071989046,0.5849983047568988,11,0.1441211700439453,-1.5116081237792969,-1.8132591247558594,-1.9540290832519531,3.0634307861328125,1,0.0017438124584436832,-1.2764319422596466,62.24066543579102,1.2769392400630362,62.54231643676758,2.156245554132878,62.74341583251953,0.0017438124584436832
8497,2013-11-20,60.95361709594727,61.657470703125,60.77933120727539,61.53010940551758,612977.0,-0.008937387736064228,1.112906038605219,0.8775564717495972,45.26429260833056,57.88484398977901,0.7501075453948616,0.5484377845944337,-0.4289406585388562,-2.765093675881012,12.32885818379635,0.8781394958496094,0.6788047557751682,-0.6113485336303626,-1.7279523282146343,0.5052552609539092,-1.169650430922502,-0.05304663633822315,1.9774932861328054,8.07446720145376,-44.99700192434925,0.558301897292136,11,0.7038555145263601,-0.9619293212890696,-1.2484979629516673,-1.4043502807617259,3.6533317565917898,2,0.024634347448544647,1.5283033049154782,61.5032958984375,-1.2764319422596466,62.24066543579102,1.2769392400630362,62.54231643676758,0.024634347448544647
8498,2013-11-21,62.18703842163086,62.2875862121582,61.04746627807617,61.22175216674805,1295470.0,0.020235408240696362,1.1264390371533228,-1.6744130647680258,57.2665929082365,56.93163501893409,-0.23595143667958496,-0.6652400406112022,-1.6149495636062952,-3.8677480821589967,12.090594037301436,1.3339691162109304,0.624606862050463,0.5878856658935518,-0.5621363359877591,1.7379076677748628,0.012874664952896353,1.1628966668342073,0.6580007934570347,65.21747582767354,9.072331150708273,0.5750110009406565,11,-0.32846641540527344,-2.1953506469726562,-2.481919288635254,-2.6377716064453125,2.52716445922853,3,0.01929498166447363,1.112906038605219,60.95361709594727,1.5283033049154782,61.5032958984375,-1.2764319422596466,62.24066543579102,0.01929498166447363
8499,2013-11-22,62.61605072021485,62.64957046508789,61.67758178710938,62.06637573242188,703230.0,0.006898741433468247,2.1521513224633693,0.5694424685035013,58.6976672290332,56.889168364882885,-0.6057093801559006,-1.0164933443412139,-1.9905867397771573,-4.1602446259629815,11.924249737325713,0.9719886779785085,0.5400261200644678,0.9344467163085994,-0.2603356363687439,2.1292290689859428,0.3370555399699313,1.5318378926472676,0.14636017456054162,85.35817868514205,26.008808915997434,0.5973911763386712,11,-0.7574787139892649,-1.762981414794929,-3.296374320983894,-3.066783905029304,1.233417510986321,4,0.015630035586997604,1.1264390371533228,62.18703842163086,1.112906038605219,60.95361709594727,1.5283033049154782,61.5032958984375,0.015630035586997604
8500,2013-11-25,61.59714126586914,62.93781280517578,61.57703018188477,62.6629753112793,1076326.0,-0.016272336607405458,-1.4606030088361468,-1.9390259136397074,52.32172854419509,56.13825955662184,0.4594105593494078,0.0320400718749454,-0.9495711867502621,-3.0245571009013545,11.897760883215438,1.3607826232910085,0.6114603662503129,-0.10222663879394389,-1.279922787122409,1.0754695095345213,-0.6910747129581765,0.4866214353702887,-0.81781005859375,37.88821083252479,-23.02167512812882,0.588848074164231,11,0.2614307403564453,-0.26813316345214844,-2.2774648666381836,-2.0478744506835938,2.2322158813476562,0,0.039068462192582976,2.1521513224633693,62.61605072021485,1.1264390371533228,62.18703842163086,1.112906038605219,60.95361709594727,0.039068462192582976
8501,2013-11-26,61.28208541870117,61.87197875976562,61.23516082763672,61.48988723754883,1244750.0,-0.005114780340342517,-3.222216601750168,0.19496639250971717,50.16025677563095,55.330429064945136,0.8114603625390941,0.3296825710785356,-0.6097797505897233,-2.5980791511691876,11.404759165443101,0.6368179321288991,0.5100052591453803,-0.39549674987792827,-1.5877870354724166,0.7967935357165601,-0.9916418926751689,0.20064839291931236,-0.45958457946777287,23.29203139442203,-37.82445829349237,0.596145142797244,11,0.5764865875244141,0.13071441650390625,-1.9624090194702148,-1.732818603515625,2.124961853027351,1,0.05141106937925066,-1.4606030088361468,61.59714126586914,2.1521513224633693,62.61605072021485,1.1264390371533228,62.18703842163086,0.05141106937925066
8502,2013-11-27,60.75251770019531,61.63736343383789,60.67207717895508,61.55021667480469,1498354.0,-0.008641476785387847,-1.0139920250232803,3.8387487608767485,51.86412421334127,53.652505540371564,1.2285200414675899,0.838351170292789,-0.08791671250395439,-1.9707042318358248,10.442533426138862,0.9652862548828125,0.46402474638632185,-0.8845090866088867,-2.146275177653372,0.37725700443559873,-1.515392132131126,-0.25362604108664755,2.1852951049804688,3.5503048241515685,-61.88632860965842,0.6308830455222411,11,1.0524272918701172,0.6602821350097656,-1.4328413009643555,-1.2032508850097656,2.7684860229492188,2,0.06278273113219046,-3.222216601750168,61.28208541870117,-1.4606030088361468,61.59714126586914,2.1521513224633693,62.61605072021485,0.06278273113219046
8503,2013-11-29,60.826255798339844,61.1212043762207,60.6318588256836,60.80614471435547,584931.0,0.0012137455522158724,-1.6545608807218584,-0.025211369983549486,42.58893019473855,51.42933933791699,0.95462246582548,0.747503329526154,-0.20215736388053074,-1.945213387689023,9.725534001115644,0.48934555053710227,0.4192316904468072,-0.7755783081054659,-2.088141305067275,0.536984688856343,-1.4318598065863668,-0.11929680962456501,2.0662422943115217,8.430219093056367,-50.72958649746998,0.6562814984809029,11,0.9585800170898438,0.8211612701416016,-1.5065793991088867,-1.2769889831542969,2.3193626403808594,4,0.062155610345860035,-1.0139920250232803,60.75251770019531,-3.222216601750168,61.28208541870117,-1.4606030088361468,61.59714126586914,0.062155610345860035
8504,2013-12-02,60.02185440063477,60.45086669921875,59.26437377929688,59.26437377929688,2652253.0,-0.01322457526190568,-2.1327347168993964,37.664833080424884,39.217496577278965,49.64884221941445,1.5241815068656024,1.5400572416785892,0.5906736680257936,-1.064519236337162,9.556505750346384,1.5618820190429616,0.30878824978977804,-1.5223308563232365,-3.0042172397812053,-0.040444472865267755,-2.2632740480522173,-0.7813876645942557,2.7802181213378816,20.6204762349814,-35.399541704665864,0.7409431917289834,12,1.0792388916015554,1.0792388916015554,-0.5144844055175852,-0.47258758544922586,3.0366172790527273,0,0.07817733269125715,-1.6545608807218584,60.826255798339844,-1.0139920250232803,60.75251770019531,-3.222216601750168,61.28208541870117,0.07817733269125715
8505,2013-12-03,59.94811630249024,60.55141830444336,59.78053283691406,59.78053283691406,2406108.0,-0.0012285208259702474,-8.200018210375362,0.22123795758654102,38.93406111539218,48.47946112957525,1.384072619281035,1.5835899942429066,0.646127386622787,-0.9106105282570454,9.341026616383239,0.7708854675292969,0.08597179418518408,-1.525348663330071,-3.169819262925863,0.11912193626572076,-2.347583963127967,-0.7031133635321751,2.6416942949218694,26.22109285396639,-26.779344135225152,0.8222352997978966,12,1.1529769897460866,1.1529769897460866,-0.4306907653808665,-0.3988494873046946,3.3583831787109304,1,0.06507880763133955,-2.1327347168993964,60.02185440063477,-1.6545608807218584,60.826255798339844,-1.0139920250232803,60.75251770019531,0.06507880763133955
8506,2013-12-04,59.26437377929688,60.10229110717773,59.13700866699219,59.60624313354492,2254990.0,-0.011405571440198159,-2.235947440774937,-2.0399945368872627,29.528984293290904,46.73109353901529,1.9185847903651094,2.2273702841140803,1.3036955424875956,-0.14675545130481993,9.604565989144632,0.9652824401855398,-0.1296076559441559,-2.111222267150872,-4.029033788871828,-0.1934107454299152,-3.0701280280113536,-1.15231650629039,3.125910609028317,5.093881636059621,-40.43427624053979,0.9589057608604785,12,1.7730369567871023,1.7730369567871023,0.12066078186034446,0.28489303588866477,3.1773910522460866,2,0.07702744628535374,-8.200018210375362,59.94811630249024,-2.1327347168993964,60.02185440063477,-1.6545608807218584,60.826255798339844,0.07702744628535374
8507,2013-12-05,60.14251327514648,60.310096740722656,59.0967903137207,59.17052841186523,1712277.0,0.014817325145792148,-1.1676616915423161,-2.8431471005033004,33.39041921827571,44.07818535124186,1.0206197087553406,1.329769276431314,0.42374107755576773,-0.9330828801962525,9.626405367298506,1.2133064270019531,-0.2715919671927409,-1.1774448394775447,-3.172945491092136,0.8180558121370467,-2.1751951652848405,-0.17969451367024902,1.9875090554720813,51.65558671008166,12.113525652019732,0.9977503258072963,12,0.8747882843017649,0.8747882843017649,-0.7407207489013601,-0.5932464599609304,3.8209114074707102,3,0.054279972997588244,-2.235947440774937,59.26437377929688,-8.200018210375362,59.94811630249024,-2.1327347168993964,60.02185440063477,0.054279972997588244
8508,2013-12-06,61.43626022338867,61.44296264648438,60.698890686035156,60.85977172851562,1082592.0,0.021511354910018765,1.5227338864566329,0.5931043956044029,43.801642998784885,42.423071547880944,-0.4367541654342091,0.11977142929482909,-0.8525027492991057,-2.1291314033852444,9.887188404836117,1.3004493713379048,-0.30021723408457035,0.06703243255615376,-1.8863325352350344,2.020397400347342,-0.9096500513394403,1.0437149164517479,0.3904389055401012,99.71432520100451,62.39742394664569,0.9766824838955926,12,-0.4189586639404297,-0.4189586639404297,-1.4294891357421875,-1.886993408203125,3.1572837829589844,4,0.033933437552603474,-1.1676616915423161,60.14251327514648,-2.235947440774937,59.26437377929688,-8.200018210375362,59.94811630249024,0.033933437552603474
8509,2013-12-09,61.23516082763672,61.70439529418945,61.11449813842773,61.47648239135742,1177321.0,-0.0032733013861966365,-1.4444251242856605,-0.4186060361427395,44.30090787815099,41.53186925165382,-0.5052675983261423,0.2886843894960265,-0.6218294884647193,-1.8649759087369375,9.775704985051329,0.5898971557617259,-0.26058928828211947,-0.10423698425292827,-2.046048715048684,1.8375747465428276,-1.0751428496508026,0.8666688811449461,-2.1383705139160156,82.00515530276432,45.823961507917225,0.9709058653978767,12,-0.7507762908935547,-0.21785926818847656,-0.9904203414916992,-1.6858940124511719,3.1840972900390625,0,0.031198703249289972,1.5227338864566329,61.43626022338867,-1.1676616915423161,60.14251327514648,-2.235947440774937,59.26437377929688,0.031198703249289972
8510,2013-12-10,60.91339874267578,61.38263320922852,60.84636688232422,61.20834732055664,1197609.0,-0.005254531556904474,-1.5000044459066868,1.2222222222222223,46.491219312520585,41.12419842241934,-0.3248561588063765,0.585562095430646,-0.28377956144835537,-1.499370217550279,9.527150315643196,0.536266326904304,-0.42532077065099116,-0.39114170074462606,-2.3374828767312437,1.5551994752419915,-1.3643122887379349,0.5820288872486827,-1.7644563293457054,69.66578306766847,30.334578293426134,0.9731705879933079,12,-0.5128059387207031,0.10390281677246094,-0.6267623901367116,-1.3641319274902344,2.84222412109375,1,0.03521512477202959,-1.4444251242856605,61.23516082763672,1.5227338864566329,61.43626022338867,-1.1676616915423161,60.14251327514648,0.03521512477202959
8511,2013-12-11,59.97492980957031,60.91339874267578,59.90789413452149,60.8798828125,1059618.0,-0.015406609259646875,1.0689717425431564,3.0681721181080976,44.43599124703694,40.298850315052185,0.4567226283325141,1.4722801318915941,0.6424714916624339,-0.521641585077603,9.89090133080526,1.0055046081542898,-0.679434719614207,-1.2488351821899428,-3.2775652461745537,0.779894881794668,-2.2632002141822483,-0.2344701501976374,-0.7748783386230471,33.6760936731971,-9.211945343676447,1.0143650319923065,12,0.4256629943847656,1.0423717498779297,0.3117065429687571,-0.4256629943847656,4.390701293945298,2,0.05554937174931451,-1.5000044459066868,60.91339874267578,-1.4444251242856605,61.23516082763672,1.5227338864566329,61.43626022338867,0.05554937174931451
8512,2013-12-12,60.10229110717773,60.29669189453125,59.921302795410156,60.03525924682617,1112279.0,0.0021235756008686213,-1.5454874673426628,-0.07407220058339714,36.44286098440228,39.61595373612594,0.25415399439715003,1.235631002723835,0.5138449584166409,-0.6206988170986207,9.663391704698157,0.37538909912109375,-0.8189180534811626,-1.0118738174438562,-3.033921923757454,1.0101742888697416,-2.0228978706006515,-0.0008497642870608502,-0.852152759765616,10.820865414423958,-28.034666312360578,1.0110240531567976,12,0.29830169677735086,0.9150104522705149,0.3720388412475657,-0.5530242919921804,4.176189422607429,3,0.03892486760934566,1.0689717425431564,59.97492980957031,-1.5000044459066868,60.91339874267578,-1.4444251242856605,61.23516082763672,0.03892486760934566
8513,2013-12-13,60.05537033081055,60.52460479736328,59.84756469726562,60.16932678222656,926402.0,-0.0007806819923638075,-1.5569538188916405,-1.7000341452312295,32.47706086734058,38.867016435021675,0.20140492618652672,1.1287144654714325,0.5963148426179998,-0.5328295091296482,8.936283023075125,0.6770401000976634,-0.9266576322985571,-0.9243923187255874,-2.8452764970036313,0.9964918595524566,-1.8848344078646093,0.0360497704134346,-0.75614684446289,11.1914158399369,-20.88205829676427,0.9604420891390236,12,0.34522247314453125,0.9619312286376953,0.42231082916259766,-0.506103515625,3.009807586669922,4,0.06507418620981631,-1.5454874673426628,60.10229110717773,1.0689717425431564,59.97492980957031,-1.5000044459066868,60.91339874267578,0.06507418620981631
8514,2013-12-16,61.47648239135742,61.68428421020508,60.26987838745117,60.37042617797852,1141667.0,0.023663363537994808,-1.1641034021864112,-9.705955210390592,49.217400770970336,40.009609730085906,-1.1082088612669807,-0.39667930129487416,-0.7825907310897975,-1.906668336639278,7.906318605499776,1.6289138793945312,-0.9840793920254214,0.550011444091794,-1.2432441767809692,2.3432670649645573,-0.34661636634459114,1.4466392545281792,-2.129155468852929,88.68625190815918,54.97930362202743,0.8966278104363833,12,-1.0758895874023438,-0.4591808319091797,-1.0725374221801758,-1.927215576171875,-0.9250640869140625,0,0.05070331765482483,-1.5569538188916405,60.05537033081055,-1.5454874673426628,60.10229110717773,1.0689717425431564,59.97492980957031,0.05070331765482483
8515,2013-12-17,61.14131164550781,61.77142715454102,61.08768844604492,61.68428421020508,1296962.0,-0.005452015678384492,-1.1031029445412683,-0.49090865195588457,49.08931085931958,42.182979348533536,-0.6548482520556433,-0.1560953715372264,-0.3982972090897263,-1.517451843652566,7.376808766405,0.6837387084961009,-0.9758436976041196,0.2698083877563491,-1.4181369601149143,1.9577537356276125,-0.5741642861792826,1.1137810616919808,-1.7468433555696237,67.24737225105028,30.891907841218014,0.8439726739356329,12,-0.7072029113769531,-0.12401008605957031,-0.7373666763305664,-1.5920448303222656,-1.1127548217773438,1,0.05361262923460375,-1.1641034021864112,61.47648239135742,-1.5569538188916405,60.05537033081055,-1.5454874673426628,60.10229110717773,0.05361262923460375
8516,2013-12-18,61.61054611206055,61.6507682800293,60.16932678222656,61.34241485595703,1572943.0,0.007674589470263893,7.499972640817711,-0.4938210022692624,55.59440020255816,44.65008834678715,-0.8451565839017618,-0.6502200667518494,-0.7901173064130944,-1.9335376384038696,7.597988875823769,1.4814414978027344,-0.8552227342723384,0.7336803436279311,-0.9633731326820723,2.4307338199379345,-0.11484639452707057,1.5822070817829328,-2.1209994675382475,91.63760164495764,49.02027413083837,0.8485267381550009,12,-0.8010501861572266,-0.5932445526123047,-1.2066011428833008,-2.061279296875,-0.951873779296875,2,0.034816713810772004,-1.1031029445412683,61.14131164550781,-1.1641034021864112,61.47648239135742,-1.5569538188916405,60.05537033081055,0.034816713810772004
8517,2013-12-19,62.45516967773438,62.49539184570313,61.20164489746094,61.53681182861328,1685872.0,0.01370907448438441,1.590596952220884,3.4250309436754236,59.65051053847238,46.41107362897465,-1.4832059253530758,-1.4509755035467435,-1.5320851990271294,-2.717527853942549,7.940572169547064,1.2937469482421946,-0.6925878122357361,1.5032262802124094,-0.3351010108445891,3.341553571269408,0.5840626346839102,2.4223899257409087,-2.8743478128113367,98.48093679406206,49.410140038267315,0.9191636455285005,12,-1.283691406250007,-1.43786811828614,-2.052901268005378,-2.9059028625488352,-2.339469909667976,3,0.03058932408060233,7.499972640817711,61.61054611206055,-1.1031029445412683,61.14131164550781,-1.1641034021864112,61.47648239135742,0.03058932408060233
8518,2013-12-20,63.38693618774414,63.42715835571289,62.24066543579102,62.45516967773438,2066875.0,0.01491896531252146,1.3443592304358336,1.0146006928578988,69.64005026365264,49.22653389403039,-2.3570376957199457,-2.4118988807020543,-2.397523635507916,-3.5908688637082165,8.296266011907754,1.186492919921868,-0.3475040104135161,2.374997901916501,0.3034301368314374,4.446565667001565,1.3392140193739692,3.410781784459033,-3.631240123974287,98.76536993820994,44.191629069411114,1.0357838825425314,12,-1.7495746612548828,-2.1249618530273438,-2.8723859786987305,-3.753877639770508,-3.5460739135742188,4,0.014065111766884852,1.590596952220884,62.45516967773438,7.499972640817711,61.61054611206055,-1.1031029445412683,61.14131164550781,0.014065111766884852
8519,2013-12-23,63.59474182128906,64.01705169677734,63.54781723022461,63.78243637084961,1189703.0,0.0032783669008615846,-2.3332972020865794,-0.20143946744617502,70.95531901181243,51.9447671939517,-2.4528849687402854,-2.6800305931151343,-2.5613672356927424,-3.75996119061206,8.492154428131299,0.6301155090332031,-0.06248094147655081,2.5338689804077177,0.26583378331552154,4.801904177499914,1.3998513818616232,3.667886578953812,-3.545328774163764,89.02442651523113,29.589295349463804,1.134017598546097,12,-1.6624336242675781,-2.037820816040039,-2.8355188369750977,-3.6633834838867188,-5.570487976074212,0,-0.008327164929716191,1.3443592304358336,63.38693618774414,1.590596952220884,62.45516967773438,7.499972640817711,61.61054611206055,-0.008327164929716191
8520,2013-12-24,64.00364685058594,64.15782165527344,63.54781723022461,63.55452346801758,260914.0,0.006429855953279384,-1.6376524729692952,-2.392841899884153,78.12252134136406,55.68771498221027,-2.656722538821775,-3.05608956286963,-2.9299447743642375,-4.120532022160205,8.482121079968627,0.6100044250488281,0.06003602836982225,2.82244873046875,0.20603519665962722,5.438862264277873,1.5142419635641886,4.130655497373311,-3.557469938495437,96.13451164925972,28.59351402793422,1.3082067669045627,12,-2.0009536743164062,-2.376340866088867,-3.1840944290161133,-4.011959075927734,-8.392601013183594,1,-0.05393799753632278,-2.3332972020865794,63.59474182128906,1.3443592304358336,63.38693618774414,1.590596952220884,62.45516967773438,-0.05393799753632278
8521,2013-12-26,64.43266296386719,64.67398071289061,64.13101196289061,64.151123046875,485727.0,0.006702994819697938,-2.374970360885556,0.6268654180999703,76.89076815736638,60.181926890317385,-2.667418933356444,-3.411900030225084,-3.284939479397252,-4.5007973431332005,8.960287288274133,0.6703338623046733,0.21407803124326819,3.093935966491699,0.09982833581918271,6.088043597164209,1.596882151155441,4.5909897818279575,-3.541088682594733,93.05027618725403,22.529125081166754,1.4970538153362558,12,-2.1718902587890767,-2.5472774505615305,-3.6131105422973633,-4.440975189208984,-8.379196166992188,3,-0.06835207389467157,-1.6376524729692952,64.00364685058594,-2.3332972020865794,63.59474182128906,1.3443592304358336,63.38693618774414,-0.06835207389467157
8522,2013-12-27,64.56672668457031,64.66728210449219,64.28518676757811,64.62035369873047,480058.0,0.002080679496023752,4.181521907816653,-0.19047748089534441,72.95968870532823,64.6799966500938,-2.348583233757026,-3.4209556097413554,-3.3166139093643494,-4.57830672244414,10.038439250033871,0.3820953369140767,0.3863307565921943,3.0372892379760756,-0.2692008242738666,6.343779300226011,1.384044206851108,4.690534269101043,-3.1456155028713155,95.59226749900898,27.575651335362764,1.653245031124969,12,-2.145072937011726,-2.6813411712646555,-3.7471742630004883,-4.575038909912109,-9.076343536376953,4,-0.06052737303687039,-2.374970360885556,64.43266296386719,-1.6376524729692952,64.00364685058594,-2.3332972020865794,63.59474182128906,-0.06052737303687039
8523,2013-12-30,64.60694885253906,64.73431396484375,64.43266296386719,64.56002807617189,575533.0,0.0006229550425445041,1.0,-0.8749466495942719,75.32728844020214,67.58109528000844,-1.8721419121797709,-3.3343700209742053,-3.231986886429354,-4.5672674203933,11.231355627476216,0.3016510009765625,0.679043892108453,2.888476753234862,-0.6713308569013776,6.448284363371101,1.1085729481667457,4.668380558302978,-2.730435936473242,89.26544771776628,22.067425956629393,1.7799038050681186,12,-2.1551284790039062,-2.691396713256836,-3.7823686599731445,-4.615261077880859,-9.210411071777344,0,-0.06951650192804526,4.181521907816653,64.56672668457031,-2.374970360885556,64.43266296386719,-1.6376524729692952,64.00364685058594,-0.06951650192804526
8524,2013-12-31,64.71420288085939,65.02256011962889,64.44606781005861,64.73431396484375,628939.0,0.0016601005035097316,-1.0722924608507292,-0.42861788617868873,79.50053058188738,70.96011969362708,-1.6447945814887035,-3.2380785407456187,-3.2436350205678934,-4.628430834517083,11.364028626524448,0.5764923095702841,1.0672890451012762,2.7611133575439624,-0.9434521937368459,6.465678908824778,0.9088305819035583,4.6133961331843665,-2.3804417969891034,79.09077975659454,11.700740829221942,1.8522827756404068,12,-2.118259429931662,-2.6545276641845916,-3.7890729904174947,-4.722515106201186,-7.440727233886733,1,-0.07530558037872181,1.0,64.60694885253906,4.181521907816653,64.56672668457031,-2.374970360885556,64.43266296386719,-0.07530558037872181
8525,2014-01-02,63.84946823120117,64.8482666015625,63.63496017456055,64.71420288085939,966382.0,-0.013362362683354334,1.1420196448835416,42.99791350534217,80.42102980562272,73.7186340939676,-0.3972883288015936,-2.177731747041335,-2.301744400207923,-3.7234504452121726,11.298599573094702,1.2133064270019531,1.5053681736330446,1.7013111114501953,-1.9694377116722848,5.372059934572668,-0.13406330011104473,3.5366855230114354,-1.0317233208943364,15.458926573397894,-53.87431330178061,1.8353744115612376,1,-0.7373657226562571,-1.7897930145263743,-2.493647575378418,-3.8577804565429688,-7.2396240234375,3,-0.09123356149017581,-1.0722924608507292,64.71420288085939,1.0,64.60694885253906,4.181521907816653,64.56672668457031,-0.09123356149017581
8526,2014-01-03,63.8293571472168,64.27178192138672,63.59474182128906,63.98353576660156,1120633.0,-0.000314976530603972,-1.1720565648654107,0.17829587312790585,79.76442604132897,75.95351359428498,-0.032787973839475626,-1.895259226468454,-2.2247305422405077,-3.666548182567169,10.707886680892663,0.6770401000976562,1.7156002510292723,1.4529508590698228,-2.0254534605742123,4.931355178713865,-0.2862513007521983,3.192153018891844,-0.6147454992319936,16.431735480665097,-57.81187456526649,1.73920215982202,1,-0.19774436950683594,-1.7696819305419993,-2.235567092895508,-3.8376693725585938,-7.011707305908203,4,-0.1287544114044521,1.1420196448835416,63.84946823120117,-1.0722924608507292,64.71420288085939,1.0,64.60694885253906,-0.1287544114044521
8527,2014-01-06,63.40704727172852,64.224853515625,63.27968215942383,64.19804382324219,1107803.0,-0.006616232629669927,1.238109217699211,5.130390677190245,75.25248983430227,76.57711799102384,0.6020581394419295,-1.2815441860338055,-1.7486036189477474,-3.2131684476452236,10.199481491310038,0.9451713562011719,1.9654600006455567,0.8674142837524457,-2.4732677340594265,4.208096301564318,-0.8029267251534904,2.5377552926583817,1.6155128479003693,7.307747026057353,-71.81702302772347,1.6703410089059356,1,0.7440738677978445,-1.3473720550537251,-1.7713613510131907,-3.4153594970703196,-6.173789978027351,0,-0.11597418254377989,-1.1720565648654107,63.8293571472168,1.1420196448835416,63.84946823120117,-1.0722924608507292,64.71420288085939,-0.11597418254377989
8528,2014-01-07,63.52100372314453,63.8293571472168,63.23276138305664,63.40704727172852,1040971.0,0.0017972205980141265,-1.5797161213700732,-0.1440669383424485,69.18234716834723,76.3801211195277,0.5689503129817126,-1.2978503155572128,-1.8359153185526438,-3.294434727734469,10.790548194160142,0.5965957641601562,2.1444174837525054,0.8771335601806669,-2.4486537838406264,4.20292090420196,-0.7857601118299726,2.5400272321913135,1.466698837280262,16.10473480610007,-59.25724112345743,1.6628936720106453,1,0.6066570281982422,-1.4613285064697337,-1.9121313095092773,-3.529315948486328,-6.3413734436035085,1,-0.1264246486083962,1.238109217699211,63.40704727172852,-1.1720565648654107,63.8293571472168,1.1420196448835416,63.84946823120117,-0.1264246486083962
8529,2014-01-08,63.1456184387207,63.5344123840332,62.96462631225586,63.52100372314453,1476872.0,-0.005909624571739158,1.8333285910750698,-3.2941117396982604,68.66419950083579,75.32919647058013,0.9766308520390652,-0.8137196143764882,-1.4204097005444538,-2.872797433742562,11.537682629269508,0.5697860717773438,2.2194508132309494,0.40622539520263956,-2.858381902868672,3.670832693273951,-1.2260782538330233,2.0385290442382953,1.77188647460936,9.608635337241916,-64.02117941688763,1.632303649035657,1,0.8479747772216726,-1.0859432220459055,-1.4294919967651367,-3.1539306640625,-5.456535339355476,2,-0.12271763028940852,-1.5797161213700732,63.52100372314453,1.238109217699211,63.40704727172852,-1.1720565648654107,63.8293571472168,-0.12271763028940852
8530,2014-01-09,63.0584716796875,63.822654724121094,62.86407470703125,63.346717834472656,1510587.0,-0.0013800919396770306,-1.831678705446186,0.767867486408211,64.51612409753466,73.95423601948771,1.0232059799987638,-0.5877645987296773,-1.3021882559570628,-2.739863995012797,12.19006054007602,0.9585800170898438,2.1196976767481672,0.21182498931884908,-2.9391607526704178,3.362810731308116,-1.3636678816757808,1.787317860313479,1.741860517578118,13.809474773861721,-55.1654557188962,1.5754928709946319,1,0.884845733642571,-0.9987964630127024,-1.9573783874511719,-3.066783905029297,-4.672237396240227,3,-0.09174018777525039,1.8333285910750698,63.1456184387207,-1.5797161213700732,63.52100372314453,1.238109217699211,63.40704727172852,-0.09174018777525039
8531,2014-01-10,63.30649948120117,63.48078536987305,62.5222053527832,63.08528518676758,1162850.0,0.003933298649760442,2.3647014715530976,-0.7674492469759933,59.6946820886587,72.48034639541332,0.668983163756451,-0.6043895176801755,-1.5309617903896253,-2.934846351611924,11.959624588878198,0.9585800170898438,1.989893959663604,0.29327430725097514,-2.5563283193942397,3.142876933896183,-1.1315270060716358,1.718075620573579,1.3389321168456974,46.06319411926809,-18.38714275264438,1.424801313322605,1,0.4658832550048757,-1.2468242645263743,-2.2054061889648438,-3.3148117065429688,-5.268840789794922,4,-0.1057814810219615,-1.831678705446186,63.0584716796875,1.8333285910750698,63.1456184387207,-1.5797161213700732,63.52100372314453,-0.1057814810219615
8532,2014-01-13,62.44176483154297,63.775733947753906,62.30769729614258,63.0584716796875,1200891.0,-0.013659492417756991,-2.3181896566590217,-2.7878254871529573,39.0698105300307,68.4517377387276,1.341685605559519,0.46862583768044175,-0.6516539093642137,-2.0234826972020272,11.81852745550313,1.4680366516113281,1.7319742558361924,-0.6884340286254869,-3.2078529166344794,1.8309848593835056,-1.9481434726299796,0.5712754153790058,1.9913441419775353,8.810611340356084,-49.17999153481309,1.2597094440044956,1,1.2233638763427663,-0.38208961486817117,-1.4043540954589844,-2.4500770568847656,-3.063434600830078,0,-0.09006976348934503,2.3647014715530976,63.30649948120117,-1.831678705446186,63.0584716796875,1.8333285910750698,63.1456184387207,-0.09006976348934503
8533,2014-01-14,63.96342468261719,63.970130920410156,62.5289077758789,62.73671340942383,1725703.0,0.024369263988283985,1.3243214976729707,-1.9891319139460368,53.26989858198834,65.53722307207215,-0.31386402305780337,-0.7855142815267087,-2.139677756281827,-3.479986901323258,11.974090467925027,1.5283660888671875,1.4927255653016829,0.6378231048583984,-1.446026577990807,2.721672787707604,-0.4041017365662043,1.6797479462830012,0.21463488961796884,99.59660116981071,43.65070615177562,1.041924841424602,1,-0.38544273376464844,-1.528362274169936,-2.9461231231689453,-3.9717369079589844,-4.310256958007805,1,-0.10521899698633586,-2.3181896566590217,62.44176483154297,2.3647014715530976,63.30649948120117,-1.831678705446186,63.0584716796875,-0.10521899698633586
8534,2014-01-15,64.59354400634766,64.80134582519531,63.97683334350586,64.0706787109375,1322173.0,0.009851244314341923,-1.3207528936800739,0.42623338257016247,55.03433313756564,62.71647899784358,-1.0760576886760518,-1.2333734409092472,-2.716692108099707,-4.047689193234348,12.875339121175807,0.837921142578125,1.3186397515446373,1.1120893478393583,-0.8522866859174627,3.0764653815961864,0.1299013309609478,2.094277364717769,-2.285846710205078,91.66675590298227,39.11886084047585,0.9821880168784128,1,-1.039022445678711,-2.158481597900405,-3.576242446899414,-4.601856231689453,-4.618614196777344,2,-0.1147779370346681,1.3243214976729707,63.96342468261719,-2.3181896566590217,62.44176483154297,2.3647014715530976,63.30649948120117,-0.1147779370346681
8535,2014-01-16,64.41925811767578,64.74771881103516,63.44726943969727,64.46617889404297,1878313.0,-0.002698193625275458,3.2637641643945035,-0.089737790553456,49.88039954855424,59.3960316097575,-0.9079253621415688,-0.8442033452233204,-2.4962823143892408,-3.816289652539581,13.530865921103654,1.3004493713378835,1.110934376276802,0.7739061355590806,-0.892803959050724,2.440616230168885,-0.05944891174581812,1.6072611828639793,-2.061687850952147,84.67756369560729,35.71406661869241,0.8333550473049022,1,-0.8647365570068359,-1.9841957092285298,-3.668415069580078,-4.427570343017578,-4.08905029296875,3,-0.10447458128152343,-1.3207528936800739,64.59354400634766,1.3243214976729707,63.96342468261719,-2.3181896566590217,62.44176483154297,-0.10447458128152343
8536,2014-01-17,63.75562286376953,64.33881378173828,63.62155532836914,64.23826599121094,2093131.0,-0.01030181460168289,1.0980484049141366,10.286341463414635,43.388009816640796,55.855533830017336,-0.28591640605392143,-0.01225274211747518,-1.7887455492558644,-3.09881992416139,14.167593405785277,0.7977027893066406,0.8372679455631555,0.0030170440673842336,-1.3609392052303093,1.3669732933650849,-0.678961080581459,0.6849951687162346,-1.3491770858764625,58.064540802667906,14.379665232442207,0.6819781246488492,1,-0.20110130310058594,-1.3205604553222798,-3.046675682067871,-3.763935089111328,-2.7684860229492188,4,-0.08421827501858703,3.2637641643945035,64.41925811767578,-1.3207528936800739,64.59354400634766,1.3243214976729707,63.96342468261719,-0.08421827501858703
8537,2014-01-21,64.36563110351561,64.60694885253906,63.71540069580078,64.31200408935547,1987363.0,0.009567912794915756,2.3250437479548722,-0.11111111111108167,48.20002640492395,53.52416485630364,-0.8332780194998577,-0.49729184857606157,-2.3479393815645864,-3.6312058222278907,15.069017764744416,0.8915481567382812,0.625195352079345,0.5175022125243984,-0.7261558383486886,1.7611602633974854,-0.10432681291214863,1.1393312379609455,-1.9112873246765005,80.82611220971361,41.134433826251836,0.6218290254365443,1,-0.8111095428466655,-1.9305686950683594,-3.6566839218139506,-4.373943328857408,-2.8556327819824077,1,-0.09831290866910691,1.0980484049141366,63.75562286376953,3.2637641643945035,64.41925811767578,-1.3207528936800739,64.59354400634766,-0.09831290866910691
8538,2014-01-22,64.27848052978516,64.49969482421875,64.01035308837889,64.44606781005861,1543108.0,-0.0013539923750657268,2.5609038418832926,-3.125053350406556,46.740198792450464,51.08816477759416,-0.7011088481615317,-0.3582942958938986,-2.184007062905053,-3.4700048021968968,15.308162032663478,0.48934173583985796,0.41306063656405456,0.3857744216918917,-0.8521794638895841,1.6237283072733675,-0.2332025210988462,1.0047513644826296,-1.77719671001892,61.385834579941935,25.57584194286288,0.6189769427907384,1,-0.7239589691162109,-1.8434181213379048,-3.569533348083496,-4.286792755126953,-1.0658302307128977,2,-0.07623313834871459,2.3250437479548722,64.36563110351561,1.0980484049141366,63.75562286376953,3.2637641643945035,64.41925811767578,-0.07623313834871459
8539,2014-01-23,63.06517791748047,64.05056762695311,62.82385635375977,64.01035308837889,1395122.0,-0.018875720183560873,1.3921727616270336,5.6398980242186845,44.42328734648217,48.85562736081055,0.5582938768440613,0.8572522988811855,-0.9509554571623795,-2.1922733277921793,14.769493866147709,1.4546241760253835,0.218333394569882,-0.8010499954223604,-2.0875397075388236,0.4854397166941098,-1.444294851480592,-0.15780513936412888,-0.5178928576056521,12.543597532562744,-24.77321674881263,0.6432448560582334,1,0.48934364318847656,-0.4692344665527415,-2.3562307357788086,-3.0734901428222656,0.828197479248054,3,-0.05410291868732431,2.5609038418832926,64.27848052978516,2.3250437479548722,64.36563110351561,1.0980484049141366,63.75562286376953,-0.05410291868732431
8540,2014-01-24,60.55141830444336,62.73000717163086,60.53800964355469,61.97923278808594,1780601.0,-0.039859708575250785,-2.013817682122505,1.5106347771338393,32.79384296977864,45.866645236490555,2.9938662231977275,3.2665989496654078,1.5608817134172028,0.38126374848067,14.750362723398586,2.5271682739257812,0.02404818103613593,-3.142198181152345,-5.101505235416482,-1.182891126888208,-4.12185170828441,-2.162544654020273,4.249927520751953,0.32953701689779574,-37.9920620595856,0.9796535271320691,1,2.1182594299316406,2.044525146484368,0.15752887725830078,-0.5597305297851562,3.648906707763672,4,-0.009520643958735198,1.3921727616270336,63.06517791748047,2.5609038418832926,64.27848052978516,2.3250437479548722,64.36563110351561,-0.009520643958735198
8541,2014-01-27,60.02855682373047,61.0206527709961,59.70679473876953,60.71900177001953,1661257.0,-0.008634999730047999,1.0310896717657074,0.4835676862778625,32.45128510779266,45.131253522908544,3.355745597194691,3.628640860092375,2.0763536355465533,0.955154201705966,14.561338442435003,1.3138580322265696,-0.16655857289258336,-3.4448543548584,-5.964309797880745,-0.9253989118360479,-4.704582076369576,-2.185126633347224,4.687522277832031,6.566366638485503,-34.204443357302935,1.259727721511175,1,2.225513458251953,2.336120605468743,0.697148323059082,-0.036869049072265625,4.4867935180664205,0,0.005025124989466834,-2.013817682122505,60.55141830444336,1.3921727616270336,63.06517791748047,2.5609038418832926,64.27848052978516,0.005025124989466834
8542,2014-01-28,60.65867233276367,61.00724411010742,60.27658081054688,60.27658081054688,1587414.0,0.010496929167953972,-2.824545990036346,-0.5533989701429763,35.888991486488734,43.20004162340858,2.7335625909078374,2.8361423885311297,1.4233274314537425,0.36697761942323126,14.362099054448125,0.9786872863769531,-0.3132494877349785,-2.6193361282348633,-5.376723764854773,0.13805150838504687,-3.9980299465448184,-1.2406423099249082,3.8570353942871094,19.860159340353224,-23.038058061132265,1.3786938183099553,1,1.59539794921875,1.7060050964355398,0.2547264099121094,-0.6669845581054688,5.237934112548828,1,0.005414963688205043,1.0310896717657074,60.02855682373047,-2.013817682122505,60.55141830444336,1.3921727616270336,63.06517791748047,0.005414963688205043
8543,2014-01-29,60.115699768066406,60.85977172851562,59.814048767089844,60.33020782470703,2085821.0,-0.008951276772406147,-1.5573736846033113,-0.5614049099967158,35.30560964861482,41.00796123574739,2.987505360874856,3.188885634919771,1.9221287393782234,0.9424144395744349,14.20036404288911,1.0457229614257741,-0.4671781604321552,-2.937746238708499,-5.958400891923972,0.08290841450698139,-4.4480735653162355,-1.4274189121007623,4.20765143945313,9.413591359926404,-36.13837064928765,1.5103273266077386,1,2.1115570068359375,2.2489776611328054,0.9786901473999023,-0.12401199340820312,6.338256835937486,2,0.023193584352276808,-2.824545990036346,60.65867233276367,1.0310896717657074,60.02855682373047,-2.013817682122505,60.55141830444336,0.023193584352276808
8544,2014-01-30,59.84086227416992,60.07548141479492,57.53490829467773,58.77502822875977,2170704.0,-0.004571808944366262,2.3100370269128594,-4.968736662398601,34.67435894920102,39.31840116915258,2.813105285377418,3.246346826792461,2.155173651636076,1.2474843167418115,14.204534648931643,2.580791473388679,-0.4605743581841466,-2.968916702270505,-6.204111073628084,0.2662776690870743,-4.586513887949295,-1.3513195165917153,4.297826674599619,44.387104732924946,-4.966085147118484,1.6175971856787914,1,1.2300662994384766,1.4378719329833842,1.6088056564331055,0.39549827575683594,6.806957244873047,3,0.056345913089520305,-1.5573736846033113,60.115699768066406,-2.824545990036346,60.65867233276367,1.0310896717657074,60.02855682373047,0.056345913089520305
8545,2014-01-31,58.02425384521485,58.78843688964844,57.84326171875,58.10469436645508,2754889.0,-0.030357323740289766,-3.2727045413393805,-0.07547190070220786,28.111125899964023,37.620969622855156,4.053448858539049,4.852983675801482,3.9177432789620923,3.078181689713084,15.103411755706558,1.9976005554199219,-0.7092180561903305,-4.49426441192626,-8.328718558221546,-0.6598102656309734,-6.411491485073903,-2.5770373387786165,5.718208264309183,14.038480269040488,-34.25486648518293,1.9172270731476422,1,3.0466747283935476,3.2544803619384552,3.720360755920403,2.5070533752441335,8.146987915039041,4,0.10114945324708713,2.3100370269128594,59.84086227416992,-1.5573736846033113,60.115699768066406,-2.824545990036346,60.65867233276367,0.10114945324708713
8546,2014-02-03,55.611045837402344,58.25886917114258,55.51049423217773,57.8499641418457,2985519.0,-0.04158964308700919,-1.2527464796439158,27.833214776879206,24.913854601024454,35.03361720019966,5.799759195672131,6.976622878615146,6.271527895193941,5.47671133400506,16.375667891839868,2.748374938964851,-1.1154310589254024,-6.496556854248048,-11.362275342755424,-1.6308383657406722,-8.929416098501733,-4.063697609994364,7.758963043230914,1.829291989951131,-49.332663681668166,2.4328592442536876,2,4.394048690795898,4.655481338500962,6.203953742980957,4.9906463623046875,10.067466735839844,0,0.1544527538632945,-3.2727045413393805,58.02425384521485,2.3100370269128594,59.84086227416992,-1.5573736846033113,60.115699768066406,0.1544527538632945
8547,2014-02-04,56.053466796875,56.261268615722656,55.2825813293457,55.65126419067383,2358520.0,0.00795563098680474,1.393445375799387,-0.1796414837481833,18.449232361041297,31.890176485598644,4.530714760532739,6.276861078415877,5.7913198346008485,5.023106018255774,18.076372271490683,0.9786872863769531,-1.5085246474478708,-5.686456871032718,-11.206135081912095,-0.16677866015334075,-8.446295976472413,-2.926617765593029,6.687780911881816,13.822111356356636,-29.923802827598088,2.75983910543969,2,3.613107681274407,4.099103927612298,6.01961231231688,4.806304931640625,9.108085632324219,1,0.15096093120494802,-1.2527464796439158,55.611045837402344,-3.2727045413393805,58.02425384521485,2.3100370269128594,59.84086227416992,0.15096093120494802
8548,2014-02-05,55.49038314819336,55.93951034545898,54.753013610839844,55.75181579589844,2794123.0,-0.010045474095690232,2.7263072140123645,-0.6500023711291317,13.494633739200154,28.453659418122864,4.1528249876240935,6.5429221468571654,6.269531273420938,5.576433967314188,19.973185062925737,1.3004531860351562,-1.8631238790965199,-5.8480094909667955,-11.958871142223813,0.2628521602902225,-8.903440316595308,-2.792578665338283,6.504997922622344,13.853903198918047,-22.845939749846167,3.0554308256285103,2,3.251127243041992,4.3974037170410085,6.663136482238762,5.369388580322266,8.96841812133789,2,0.18753201377846218,1.393445375799387,56.053466796875,-1.2527464796439158,55.611045837402344,-3.2727045413393805,58.02425384521485,0.18753201377846218
8549,2014-02-06,55.39653778076172,56.154014587402344,55.34961318969727,55.68478012084961,2324209.0,-0.0016912005667903962,-3.210516857522358,1.1025491369121445,13.582261446884957,26.319039248912457,3.4022615961281986,6.352137011588333,6.261833593878805,5.659878887099765,22.182788582788604,0.804401397705071,-2.353570926984233,-5.554400825500487,-12.146495845723237,1.0376941947222633,-8.850448335611858,-2.258353315389108,5.729759194856882,15.946881540314331,-14.077517280023068,3.2960475101113764,2,2.49029541015625,4.491249084472649,6.787148475646973,5.493400573730469,10.37890625,3,0.19960487182435838,2.7263072140123645,55.49038314819336,1.393445375799387,56.053466796875,-1.2527464796439158,55.611045837402344,0.19960487182435838
8550,2014-02-07,57.273475646972656,57.4544677734375,55.53730773925781,55.8121452331543,2846783.0,0.033881862322138856,1.102939299664624,-5.069797911621074,26.170525459619356,25.621177065782092,1.1303136826888007,4.236803220108229,4.335916787623248,3.773181121339931,23.77282372650354,2.0579299926757812,-2.83860829848841,-3.3882131576538086,-10.097568508219112,3.321142192911495,-6.742890832936453,-0.03353548237115689,3.088027324872492,71.89292293362959,43.539349608465976,3.3546776752826504,2,0.6066532135009766,2.5271644592285156,5.054333686828606,3.7605857849121094,8.889686584472656,4,0.163676881246962,-3.210516857522358,55.39653778076172,2.7263072140123645,55.49038314819336,1.393445375799387,56.053466796875,0.163676881246962
8551,2014-02-10,56.60984420776367,57.33380889892578,56.301490783691406,57.13940811157226,1752257.0,-0.011587064198784303,1.2481640248562789,-0.3623847822511757,21.600376811667104,24.033553213024135,1.405841639989731,4.609337628906424,4.952004737383788,4.425984459418856,25.83031194340297,1.032318115234375,-3.282036538622954,-3.7170118331909165,-10.538086687916362,3.104063021534529,-7.127549260553643,-0.3064744058281903,3.0786400407608383,68.7344846576387,45.07605570054371,3.4105374273627236,2,1.1965484619140625,3.1673355102539062,5.976044654846184,5.285598754882805,9.23022079467772,0,0.1688999093055079,1.102939299664624,57.273475646972656,-3.210516857522358,55.39653778076172,2.7263072140123645,55.49038314819336,0.1688999093055079
8552,2014-02-11,56.817649841308594,57.14611434936523,56.4355583190918,56.5897331237793,1923365.0,0.0036708391703439425,-1.6500117371726664,-0.4303856737404792,22.919712799517924,22.657342452013363,0.6659171287061127,4.172510540010066,4.715162252573407,4.195177043339044,27.70733725254635,0.7105560302734304,-3.4161327712901297,-3.2280004501342745,-10.145007725315992,3.689006825047443,-6.686504087725133,0.23050318745658416,2.278577930693757,76.42684666111245,55.16373461469463,3.4585036375908578,2,0.5965976715087891,2.9595298767089844,6.027994155883789,5.242025375366204,8.990104675292969,1,0.15595264423435218,1.2481640248562789,56.60984420776367,1.102939299664624,57.273475646972656,-3.210516857522358,55.39653778076172,0.15595264423435218
8553,2014-02-12,57.23325729370117,57.54831314086914,56.78413009643555,57.00534439086914,2392384.0,0.0073147596486895505,-1.279981334577695,0.9999832627579628,27.530985222036875,21.863634260106235,-0.22525092912589884,3.401226183008056,4.27237150386204,3.7421608313717485,29.350977370834343,0.7641830444335938,-3.5169919815483865,-2.4758846282959013,-9.243602759679376,4.291833503087581,-5.859743693987639,0.9079744373958363,1.3417847789616815,85.67081210876228,60.68968660446248,3.3838590656917398,2,-0.46253204345703125,2.5439224243164062,5.872140884399414,4.826417922973626,7.968685150146484,2,0.13852601634767692,-1.6500117371726664,56.817649841308594,1.2481640248562789,56.60984420776367,1.102939299664624,57.273475646972656,0.13852601634767692
8554,2014-02-13,57.17963027954102,57.29358673095703,56.64336013793945,56.75061416625977,2837534.0,-0.0009369904264744378,-1.020830369421874,1.8823686941385198,33.97067805634586,22.514695610815327,-0.6580157711373857,3.026091962283857,4.323563839220959,3.7770605105360957,30.35803874779838,0.6502265930175781,-3.7235297041580253,-2.158815956115717,-8.604578022745322,4.286946110513895,-5.381696989430523,1.0640650771990892,0.9367683777030678,81.66673938156958,51.35454159888361,3.222881033314806,2,-0.6736888885498118,2.5975494384765554,5.914037704467766,4.880044937133775,8.143474578857415,3,0.12730356867303372,-1.279981334577695,57.23325729370117,-1.6500117371726664,56.817649841308594,1.2481640248562789,56.60984420776367,0.12730356867303372
8555,2014-02-14,57.68908309936523,57.81644821166992,56.9249038696289,57.12600326538086,2261255.0,0.008909690694633321,1.180321292633796,1.3124911082657396,38.86405474140946,24.064717848635887,-1.3633871695253958,2.09393619975814,3.8199231920595977,3.2488698267018634,31.85723745420311,0.8915443420410227,-3.894963500842941,-1.312854385375985,-7.330254900008846,4.704546129256883,-4.321554642692419,1.695845871940449,-2.9360694885253835,91.59282564958644,55.869579652884696,3.008700257316434,2,-1.4043521881103445,2.088096618652351,5.337551116943359,4.37059211730957,7.96519851684571,4,0.14017142407114225,-1.020830369421874,57.17963027954102,-1.279981334577695,57.23325729370117,-1.6500117371726664,56.817649841308594,0.14017142407114225
8556,2014-02-18,58.38623428344727,58.620849609375,57.64216232299805,57.789634704589844,2619136.0,0.01208462930293508,-1.1954876279881734,1.0595292938052399,39.25173951545448,26.37610753245957,-1.816504031835514,1.0265294040810815,3.158847410233271,2.5370584854117624,33.16579884763303,0.9786872863769531,-4.041941521366908,-0.3472337722778249,-5.93544159330343,5.240974048747773,-3.1413376827906276,2.446870138234978,-3.571951980590825,89.26388774938455,49.40524878665396,2.794103910512799,2,-1.6993026733398509,1.3909454345703054,4.615262031555162,3.673440933227525,6.888401031494119,1,0.13319797112181342,1.180321292633796,57.68908309936523,-1.020830369421874,57.17963027954102,-1.279981334577695,57.23325729370117,0.13319797112181342
8557,2014-02-19,58.03765869140625,58.63425827026367,57.96392440795898,58.2253532409668,2917643.0,-0.005970167391662784,-3.000045526456435,-0.31460724447712146,39.98707454634084,29.319712066586312,-1.2928262965276858,0.924100965298507,3.5118823305600486,2.8760764367109033,34.28962387304583,0.6703338623046946,-3.946349864163267,-0.3794107437133789,-5.301841570775878,4.54302008334912,-2.8406261572446283,2.0818046698178705,-3.0711136962890606,70.03364616345597,25.23649972381284,2.4612154135312485,2,-1.0457229614257812,1.7395210266113281,4.878370285034173,4.022016525268548,7.018882751464858,2,0.13443695846728665,-1.1954876279881734,58.38623428344727,1.180321292633796,57.68908309936523,-1.020830369421874,57.17963027954102,0.13443695846728665
8558,2014-02-20,59.37833023071289,59.55261611938477,57.95721817016602,58.13821029663086,3373683.0,0.02310002797382249,1.0084424658915554,-6.607117452187874,47.978907966886425,33.14156167991981,-2.2618523492305442,-0.84586837505055,2.1496330696087966,1.5356868414800147,35.18302039186192,1.59539794921875,-3.5279137161320335,1.206268310546875,-2.909461555609738,5.321998176703488,-0.8515966225314315,3.2641332436251815,-4.1917224390869094,94.0092625130465,47.129489397232206,2.0578649330783056,2,-1.8333683013916016,0.3988494873046875,3.4840717315673757,2.681344985961907,6.041698455810547,3,0.10827896744329646,-3.000045526456435,58.03765869140625,-1.1954876279881734,58.38623428344727,1.180321292633796,57.68908309936523,0.10827896744329646
8559,2014-02-21,59.65316772460938,59.82075119018555,58.98953628540039,59.36492538452149,2748026.0,0.004628582394092584,1.6666748254530264,0.2324310191024024,58.22612649058928,36.70329512780536,-2.0890778074967713,-1.4645181162273602,1.86244963033527,1.2696895033019686,37.14251156864779,0.8312149047851562,-3.037941770087791,1.6517063140869226,-1.8465745610390627,5.149987189212908,-0.09743412347607006,3.4008467516499152,-4.117279266762701,94.2129730256652,41.39531739982527,1.7491404375629915,2,-1.5920467376709055,0.12401199340819602,3.353354454040513,2.4065074920654155,6.380760192871087,4,0.0930172685020576,1.0084424658915554,59.37833023071289,-3.000045526456435,58.03765869140625,-1.1954876279881734,58.38623428344727,0.0930172685020576
8560,2014-02-24,59.97492980957031,60.202842712402344,59.6263542175293,59.75371932983398,2065532.0,0.005393880949396523,-1.4225223420029656,0.7674461693201766,77.93990787371959,42.96324302358897,-2.220890233106232,-1.9306701755757985,1.5421988975952416,0.9536977474160437,37.25019834805474,0.5764884948730469,-2.3858076634462577,2.0022928237915067,-1.416110421430723,5.4206960690137365,0.29309120118039544,3.711494446402618,-4.010555078489745,91.09951777757584,30.517222669793,1.7092016226111135,2,-1.6557292938232422,-0.2245635986328125,3.019862174987786,2.084745407104485,6.858673095703125,0,0.08917351076207014,1.6666748254530264,59.65316772460938,1.0084424658915554,59.37833023071289,-3.000045526456435,58.03765869140625,0.08917351076207014
8561,2014-02-25,60.33020782470703,60.36372375488281,59.94141387939453,59.99504089355469,2880497.0,0.005923775421910138,1.1000056907638902,1.515149424890879,77.69096784838165,49.048938029018274,-2.227144486228873,-2.3844421239031277,1.2228460444838092,0.5974308063354243,36.81327444423598,0.42230987548828125,-1.6755461346756562,2.3424882888793945,-1.1165294531105232,5.801506030869312,0.6129794178844392,4.07199715987435,-3.8572169358678536,98.60727810528952,30.783697710981684,1.7295088709949575,2,-1.8266658782958984,-0.6502265930175781,2.664584159851067,1.7294673919677663,8.450080871582031,1,0.08824888863259539,-1.4225223420029656,59.97492980957031,1.6666748254530264,59.65316772460938,1.0084424658915554,59.37833023071289,0.08824888863259539
8562,2014-02-26,60.98713684082031,61.05416870117188,60.2497673034668,60.52460479736328,2235000.0,0.010888890322109157,1.6966379784390302,1.3800050078532244,85.16296419575518,55.45249124832031,-2.4925522936972087,-3.1784631456959715,0.6061105985123874,-0.05186065891742686,36.47695357383777,0.8044013977050852,-1.206758095305247,2.9829940795898438,-0.5320843770184638,6.498072536198151,1.22545485128569,4.7405333078939975,-3.969443350735027,97.83555275809334,22.227415661360794,1.7575392283041533,2,-2.1383724212646484,-1.3071556091308594,2.007655143737786,1.072538375854485,7.987014770507798,2,0.07030168485055599,1.1000056907638902,60.33020782470703,-1.4225223420029656,59.97492980957031,1.6666748254530264,59.65316772460938,0.07030168485055599
8563,2014-02-27,61.5099983215332,61.52340316772461,60.67207717895508,60.67207717895508,2308694.0,0.008573307549714748,-1.0319954838474705,1.8115958762886597,87.0731665564763,61.3527677483348,-2.6205376569247534,-3.785601161695155,0.13185971666182184,-0.5454498631869313,35.97535503556019,0.8513259887695312,-0.5589537675673739,3.436140632629396,-0.30340860661008406,7.175689871868876,1.566366013009656,5.305915252249136,-3.8464687976740635,99.47097275374188,15.642087306951254,1.8697746196197402,2,-2.2858448028564453,-1.8836441040039062,1.4847936630248952,0.5496768951415945,5.897106170654297,3,0.05765799411664663,1.6966379784390302,60.98713684082031,1.1000056907638902,60.33020782470703,-1.4225223420029656,59.97492980957031,0.05765799411664663
8564,2014-02-28,63.21265029907226,63.26627731323242,61.61725234985352,61.711097717285156,3394867.0,0.02768089780524341,1.0499977474219748,1.7919974869796325,86.79401793145888,66.67831921389585,-3.7743185850513967,-5.504936290893454,-1.5472081505126098,-2.213876189813867,34.759782117684814,1.7562789916992188,0.14450833341624048,4.97020320892333,0.6381556318644002,9.30225078598226,2.804179420393865,7.136226997452795,-4.854343519317332,98.52669925297407,12.643212359977412,2.166023788529463,2,-2.758430480957024,-3.8108596801757812,-0.21785831451416016,-1.152975082397461,3.0636024475097727,4,0.03491988355190956,-1.0319954838474705,61.5099983215332,1.6966379784390302,60.98713684082031,1.1000056907638902,60.33020782470703,0.03491988355190956
8565,2014-03-03,63.89337539672852,64.48303985595703,62.70597839355469,62.915992736816406,3795956.0,0.010768811217938268,-1.5433620056616701,0.6509147077279607,95.02712946490055,72.8755847638343,-3.891662708765651,-6.032717291240175,-2.1851475913695424,-2.8511462018648146,33.700600037957486,1.7770614624023438,0.7834311035590318,5.3574722290039105,0.34581056441064817,10.369133893597173,2.8516413967072793,7.863303061300542,-4.5534745102781,87.01644604219878,-0.9934668772902313,2.50583083229663,3,-2.6732463836669993,-4.275348663330085,-0.8181428909301829,-1.8337001800537251,2.6575126647949148,0,0.03350194769740633,1.0499977474219748,63.21265029907226,-1.0319954838474705,61.5099983215332,1.6966379784390302,60.98713684082031,0.03350194769740633
8566,2014-03-04,64.20032501220703,65.21809387207031,63.8206787109375,64.9515380859375,2894196.0,0.004804091403413757,1.1761089230659563,-0.7685966863766702,95.0873499786133,78.99783758964234,-3.673455414519097,-5.969231666851435,-2.459989764850711,-3.1016043310271044,31.894739512033954,1.3974151611328125,1.3316382228511898,5.23495788574219,-0.177438677198964,10.647354448683352,2.528759604271613,7.9411561672127675,-3.831796331855287,79.51485584110158,-9.54878994059537,2.7061982814705803,3,-2.612668991088867,-4.214771270751953,-1.567514419555664,-2.1406497955322337,3.3925704956054688,1,0.04101658196536717,-1.5433620056616701,63.89337539672852,1.0499977474219748,63.21265029907226,-1.0319954838474705,61.5099983215332,0.04101658196536717
8567,2014-03-05,64.51535034179689,64.91922760009766,64.15185546875,64.52342224121094,1661272.0,0.004906911756754395,-1.0879123160276503,0.010745153001616214,95.02624506622476,84.22531948956883,-3.322372737207708,-5.921403080031233,-2.7658139525578918,-3.350882640565821,29.92443127504153,0.7673721313476562,1.8343310452409156,5.126889038085949,-0.6385186964096334,10.892296772581531,2.2441851708381577,8.00959290533374,-3.1769086231014327,84.54155411840654,-4.746730766276727,2.882703867247791,3,-2.4115352630615376,-4.529796600341811,-2.205976486206069,-2.4556751251220916,1.865913391113267,2,0.06610734239056115,1.1761089230659563,64.20032501220703,-1.5433620056616701,63.89337539672852,1.0499977474219748,63.21265029907226,0.06610734239056115
8568,2014-03-06,65.8966064453125,65.90468597412111,64.62843322753906,64.64458465576172,2775596.0,0.021409728013532137,1.0127298869590624,-155.10869565244698,96.29731382328872,88.45545141542432,-4.1144543388538395,-6.833431688712878,-4.151667105207771,-4.682095959081927,27.84719060762354,1.3893356323242188,2.362779405226796,5.9878339767456055,-0.161810700209557,12.137478653700768,2.9130116382680242,9.062656315223187,-3.782234295942075,99.81155326200557,9.164313680160319,3.074822338477583,3,-3.1310863494872976,-5.567756652832024,-3.5872325897216797,-3.8369312286377024,-0.6462020874023438,3,0.04670263511323092,-1.0879123160276503,64.51535034179689,1.1761089230659563,64.20032501220703,-1.5433620056616701,63.89337539672852,0.04670263511323092
8569,2014-03-07,66.45395660400389,66.81744384765625,65.81583404541016,66.130859375,2148425.0,0.008457949335432646,-1.1016881318487806,0.25806038816610183,96.31605704372612,90.49724576764727,-4.029396471232971,-6.872257636481692,-4.713931858307099,-5.198605339889809,26.021111845681855,1.0016098022460938,2.9735787397935596,5.992313194274885,-0.4313595342984229,12.415985922848186,2.780476829988231,9.20414955856154,-3.5815216896833277,91.15918040148566,0.6054623733749054,3.2118363642866514,3,-3.0745277404785014,-5.668727874755845,-4.157989501953111,-4.3942813873290945,-0.5735015869140483,4,0.014342981771023444,1.0127298869590624,65.8966064453125,-1.0879123160276503,64.51535034179689,1.1761089230659563,64.20032501220703,0.014342981771023444
8570,2014-03-10,66.64781951904297,66.7447509765625,65.86429595947266,66.26817321777344,1580059.0,0.00291725165732859,2.070412792167192,1.1750218423103778,96.10909869749733,92.54370475088236,-3.5505454858033474,-6.669771650293086,-4.923740240105552,-5.354688019230579,25.425578854071336,0.8804550170898438,3.442639954491945,5.717458915710452,-1.0836618713131827,12.518579702734087,2.3168985221986276,9.11801930922227,-2.9863828180552687,94.33975233711482,3.4732220402288334,3.4005603935118187,3,-3.1142139434814453,-5.862590789794922,-5.4729881286621165,-5.369085311889663,-0.45233917236328125,0,-0.005575077701600928,-1.1016881318487806,66.45395660400389,1.0127298869590624,65.8966064453125,-1.0879123160276503,64.51535034179689,-0.005575077701600928
8571,2014-03-11,66.17124176025389,67.33441162109375,65.93699645996094,66.78513336181639,1674643.0,-0.007150687932902411,-1.5821103827448342,-1.6170093044753924,94.75523859021308,93.60951301693322,-2.4119234355649013,-5.734142693990734,-4.482805171863731,-4.828910401989958,24.87785894315483,1.3974151611328125,3.7959477877882293,4.762811279296862,-2.1034504942288805,11.629073052822605,1.3296803925339873,8.19594216605973,-1.8786036299324849,63.45170972134279,-28.80870414104033,3.433130886762871,3,-2.167997360229478,-5.127529144287095,-4.99641036987304,-4.892507553100586,1.0177764892578267,1,0.0057373307674208895,2.070412792167192,66.64781951904297,-1.1016881318487806,66.45395660400389,1.0127298869590624,65.8966064453125,0.0057373307674208895
8572,2014-03-12,65.67851257324219,65.93699645996094,65.16155242919922,65.30694580078125,1782596.0,-0.007446273848039864,-1.3414808330261703,-0.6052644660966395,88.23484744306172,93.73858867099827,-1.3228513393569017,-4.789081788996555,-4.036501042319358,-4.276824185950815,24.022574541441948,1.0096893310546733,3.9835848089961843,3.8270389556884794,-2.934679228370854,10.588757139747806,0.4461798636588128,7.207898047718146,-0.7775197447663089,38.805902818894886,-51.03428100971242,3.3808590920296644,3,-1.2026805877685547,-4.634799957275391,-5.542701721191413,-5.411985397338881,3.3521804809570312,2,0.02914778151279629,-1.5821103827448342,66.17124176025389,2.070412792167192,66.64781951904297,-1.1016881318487806,66.45395660400389,0.02914778151279629
8573,2014-03-13,65.16155242919922,66.38933563232422,64.77382659912111,66.04199981689453,1976467.0,-0.007871069605397518,1.0512850320167992,-2.369553611761324,82.47516442352584,93.2587160590057,-0.26088090038311407,-3.8448252574570887,-3.57422694097702,-3.6930633957441756,23.604639966581313,1.6155090332031108,4.172773172177443,2.9136640548706083,-3.634292835651749,9.461620945392959,-0.36031439039057034,6.187642500131787,2.1728591918945312,15.142079905607343,-71.08212304262321,3.2739784452611755,3,-0.141357421875,-4.117839813232422,-5.2519798278808665,-5.008981704711921,4.1922454833984375,3,0.018718266496738245,-1.3414808330261703,65.67851257324219,-1.5821103827448342,66.17124176025389,2.070412792167192,66.64781951904297,0.018718266496738245
8574,2014-03-14,64.45880126953125,65.57350921630861,64.40225982666016,64.98384857177734,1838306.0,-0.010784751643717172,-2.6708791143100123,0.5963414845496612,75.29856708461466,91.06665357230727,0.7121123504714575,-2.707595555409057,-2.9389130085220927,-2.9432960385579037,22.96313059519718,1.1712493896484517,4.250836657269403,1.846954345703125,-4.312528570741591,8.006437262147841,-1.2327871125192331,4.926695803925483,2.8243986511230474,1.928325913359336,-80.22248178530306,3.079741458222357,3,1.118743896484375,-3.116788864135742,-5.144152641296387,-4.571014404296882,5.1211700439453125,4,0.012280760311828676,1.0512850320167992,65.16155242919922,-1.3414808330261703,65.67851257324219,-1.5821103827448342,66.17124176025389,0.012280760311828676
8575,2014-03-17,65.77544403076172,66.34895324707031,65.01615142822266,65.01615142822266,1633789.0,0.020426113041181138,-2.5106408633267017,-1.446141327249742,77.71599837210964,89.13650339380686,-0.3458535682839283,-3.570424179419156,-4.281206655176746,-4.209926633275529,22.95368263736156,1.8901519775390625,4.310032214625281,2.7592790603637667,-3.0935946893567348,8.612152810084261,-0.16715781449647693,5.68571593522401,1.3925182861328125,46.83196165725184,-31.864218218456585,2.926436874860247,3,-0.03231048583984375,-4.3395843505859375,-6.888134002685547,-5.887657165527351,3.974151611328125,0,0.0015965074485702058,-2.6708791143100123,64.45880126953125,1.0512850320167992,65.16155242919922,-1.3414808330261703,65.67851257324219,0.0015965074485702058
8576,2014-03-18,66.16316223144531,66.51857757568361,65.86429595947266,66.03392791748047,1391760.0,0.005894573672543535,-1.793101763642642,0.17020357307931916,77.08808803213364,87.1433748344634,-0.4759098515458362,-3.526443904882413,-4.689950948069978,-4.555573753014556,23.747943298405687,0.7431335449218892,4.282653763585323,2.758150863647458,-2.8267899040344417,8.343091631329358,-0.034319520193491826,5.550621247488408,0.8941719858398471,83.20595551389684,6.6444743149617125,2.7924703838409517,3,-0.2948265075683594,-4.345211029052734,-7.32277774810791,-6.275375366210945,3.4571914672851562,1,0.0004884608616697594,-2.5106408633267017,65.77544403076172,-2.6708791143100123,64.45880126953125,1.0512850320167992,65.16155242919922,0.0004884608616697594
8577,2014-03-19,65.84006500244139,66.37318420410156,65.34733581542969,66.23586273193361,1039177.0,-0.004883340186699225,2.060221220811143,-3.062636519275266,73.14479851136105,84.57087313313811,0.061306508533462534,-2.7287430174622287,-4.37845334933327,-4.191536007098698,24.410811468113796,1.025848388671875,4.1231707848402905,2.0449333190917827,-3.0279473176947107,7.117813955878269,-0.491506999301464,4.581373637485029,1.111066239218772,67.93900284797465,-5.488105177924766,2.5364403183932445,3,0.028270721435561086,-3.9550800323486186,-7.048278808593736,-5.952278137207024,2.7382888793945455,2,0.020488334071667502,-1.793101763642642,66.16316223144531,-2.5106408633267017,65.77544403076172,-2.6708791143100123,64.45880126953125,0.020488334071667502
8578,2014-03-20,65.80775451660156,65.96930694580078,65.02423095703125,65.64620208740234,2113761.0,-0.0004907420100304094,2.8999763872491147,-0.4081691661204842,66.88651111575571,81.30092358558585,0.08905275555038372,-2.3084126588537117,-4.362030822766705,-4.13272086929927,25.829780726510464,0.9450759887695312,3.9377244241703124,1.6911516189575195,-3.0040351897504394,6.386338427665471,-0.6564417853964528,4.038745023311499,1.041421868458599,66.41227153105692,-3.6812844117968098,2.347593404353977,3,0.060581207275390625,-3.818868637084961,-7.212040901184082,-5.919967651367195,3.2390975952148295,3,0.048975057138358924,2.060221220811143,65.84006500244139,-1.793101763642642,66.16316223144531,-2.5106408633267017,65.77544403076172,0.048975057138358924
8579,2014-03-21,65.20194244384766,67.924072265625,65.20194244384766,67.924072265625,3346066.0,-0.009205785506646857,1.0,-16.84982290436836,58.59876219816356,77.1331084189932,0.5571836104205801,-1.3339798937435035,-3.7673722326223498,-3.4950951266669463,27.869168612771084,2.7221298217773438,3.7210921674899993,0.8079008102417049,-3.408082920716282,5.023884541199692,-1.3000910552372886,2.9158926757206984,-0.7996826171875,6.389135950171457,-59.02065162180123,2.1079918654789935,3,0.9612236022949219,-2.9182262420654297,-6.927989959716797,-5.314155578613288,3.9903030395507812,4,0.06367686779156312,2.8999763872491147,65.80775451660156,2.060221220811143,65.84006500244139,-1.793101763642642,66.16316223144531,0.06367686779156312
8580,2014-03-24,65.32310485839844,65.73505401611328,64.96768951416016,65.54927062988281,1846106.0,0.0018582638800235252,1.5675848160722947,0.08308412393671435,57.56258344201994,73.00059118030508,0.2551844725916226,-1.0898014378985863,-3.8957007422479535,-3.587804710289035,30.261748921412096,0.767364501953125,3.305361417590447,0.6616544723510742,-3.0185464586128177,4.341855403314973,-1.1784459931308788,2.50175493783302,-0.8504087829589793,12.021966508300666,-49.47193228002925,1.840100465481949,3,0.8400611877441406,-2.8986167907714844,-7.181544303894043,-5.43531799316407,4.466880798339844,0,0.06516632153823343,1.0,65.20194244384766,2.8999763872491147,65.80775451660156,2.060221220811143,65.84006500244139,0.06516632153823343
8581,2014-03-25,65.65428161621094,66.18740081787111,65.00807952880861,65.96930694580078,2197821.0,0.005069825730580346,2.1397783939143467,1.39289569558764,57.65471778221257,69.60279899576629,-0.1754893746729067,-1.0557918192723719,-4.238338942327175,-3.8959133568226036,32.986428360177364,1.1793212890625,2.8317589516759654,0.7266275405883817,-2.3561664203920714,3.809421501568835,-0.8147694399018519,2.2680245210786083,-1.1125580169677676,23.22405993305789,-33.8940089614253,1.5413969804902277,3,0.5088844299316406,-2.871164321899414,-7.623326301574707,-5.76649475097657,3.8287582397460938,1,0.06237695280588862,1.5675848160722947,65.32310485839844,1.0,65.20194244384766,2.8999763872491147,65.80775451660156,0.06237695280588862
8582,2014-03-26,65.27463531494139,66.30048370361328,65.25040435791016,66.17124176025389,1619675.0,-0.005782506363999351,-1.222229398088416,2.8461408055024098,45.169379544094284,65.45771178694056,0.15739376783388082,-0.35675872268130604,-3.846924669218147,-3.4927106449378016,35.51930565494809,1.050079345703125,2.339861004380566,0.13260631561277592,-2.3304160520532093,2.5956286832787683,-1.0989048682202167,1.3641174994457685,-0.6652647423705815,10.382478406395407,-39.62763936167881,1.2315111838329953,3,0.8885307312011861,-2.3339900970458842,-7.042579650878892,-5.386848449707024,4.1033935546875,2,0.06657591211075431,2.1397783939143467,65.65428161621094,1.5675848160722947,65.32310485839844,1.0,65.20194244384766,0.06657591211075431
8583,2014-03-27,65.05654144287111,65.22617340087889,64.57189178466797,65.04039001464844,1015779.0,-0.0033411733519155273,2.6817859826126433,-0.018013955071493046,38.54303757562436,61.373764063719406,0.4012176621925789,0.148257684559141,-3.6684096152883043,-3.2515542643040263,37.58948199490171,0.7027435302734233,1.8601495056070263,-0.2628147125244027,-2.0400117364919197,1.5143823114431214,-1.1514132245081612,0.6257837994593558,2.867530822753892,14.457743577839047,-29.09367907864999,0.8885985119837613,3,1.1914405822753764,-2.1158962249756,-6.6719837188720845,-5.16875457763674,4.297256469726548,3,0.05413463982030886,-1.222229398088416,65.27463531494139,2.1397783939143467,65.65428161621094,1.5675848160722947,65.32310485839844,0.05413463982030886
8584,2014-03-28,65.42002868652344,65.97738647460939,64.05492401123047,64.05492401123047,964278.0,0.005587251267753279,-1.8165788282372348,84.51913084546177,40.20613913905016,57.206001926712794,0.2105624497500287,-0.043615390520542974,-4.088381690085313,-3.583958426756027,38.76101747750901,1.9224624633789205,1.5194274992248893,-0.00969638824463459,-1.4844551318100656,1.4650623553207964,-0.7470757600273572,0.727682983538088,2.4369999694824287,60.79128868956614,22.686702484290187,0.7373793717827168,3,0.5694694519042969,-1.9632244110107422,-6.758957862854004,-5.53224182128907,3.41680908203125,4,0.05543903752582868,2.6817859826126433,65.05654144287111,-1.222229398088416,65.27463531494139,2.1397783939143467,65.65428161621094,0.05543903752582868
8585,2014-03-31,66.03392791748047,66.06623840332031,65.58158111572266,65.79967498779297,1743723.0,0.009383964563798752,2.2432225455659367,0.17160070866889848,48.928154553467316,54.07712042908321,-0.40545260239412073,-0.5153496342959585,-4.747178169616575,-4.165886106731172,39.37385351669788,0.646209716796875,1.2702436108744877,0.4971752166748047,-0.8092003163338433,1.8035507496834526,-0.15601254982951218,1.1503629831791216,1.671016552734386,88.12965039241666,51.03237454857042,0.653187766504321,3,-0.044429779052734375,-2.2587146759033203,-7.114777565002441,-6.146141052246101,3.4006423950195312,0,0.047828709657628865,-1.8165788282372348,65.42002868652344,2.6817859826126433,65.05654144287111,-1.222229398088416,65.27463531494139,0.047828709657628865
8586,2014-04-01,66.83360290527344,66.86591339111328,65.96122741699219,66.23586273193361,989162.0,0.012110062402955757,1.7317000126703295,2.5516870766023363,58.604110878233115,52.46148846984677,-1.2292981725891678,-1.1674887124150075,-5.56198957581077,-4.926367196136582,39.80251249962009,0.9046859741210938,1.1561771194306942,1.1651863098144588,-0.10433533824841845,2.434707957877336,0.5304254857830273,1.7999471338458903,0.7253407465820487,98.85056535356989,59.409526541092674,0.6347608240314355,4,-0.8441047668457031,-2.900859832763672,-7.798819541931152,-6.94581604003907,2.5525054931640625,1,0.04423497496693507,2.2432225455659367,66.03392791748047,-1.8165788282372348,65.42002868652344,2.6817859826126433,65.05654144287111,0.04423497496693507
8587,2014-04-02,68.78028869628906,69.01454162597656,67.81906127929689,68.54604339599611,2087392.0,0.029127350709713395,2.402286371877368,0.391884820095203,72.22221701653574,53.054344681044554,-3.034123150563829,-2.928414651516391,-7.521168603916308,-6.82267651641132,40.52895547059041,2.180938720703125,0.9329981752876222,2.898625183105466,1.1156527389469915,4.68159762726394,2.0071389610262287,3.790111405184703,-4.725364685058594,95.27679454579298,50.582552890864406,0.8914862220792389,4,-2.245555877685547,-4.148134231567383,-9.68852710723877,-8.892501831054695,0.0888519287109375,2,0.010217333672021711,1.7317000126703295,66.83360290527344,2.2432225455659367,66.03392791748047,-1.8165788282372348,65.42002868652344,0.010217333672021711
8588,2014-04-03,68.97415161132811,69.41033935546875,68.46526336669922,68.8206787109375,1712402.0,0.002818582456015628,-1.186907473121127,0.6551802755430857,79.57677499830093,55.385234992170936,-3.0526130421478967,-3.035527019198881,-7.72272008220029,-6.9516801677758195,40.89882821404367,0.9450759887695312,0.6990785056385675,2.938610839843733,0.6819294789214609,5.195292200766005,1.810270159382597,4.066951520304869,-4.820035247802721,91.85520233066666,40.02665434011236,1.1283406804611364,4,-2.2415199279785014,-3.9329433441161967,-9.709778785705552,-9.086364746093743,1.4862670898437642,3,0.005855487147948368,2.402286371877368,68.78028869628906,1.7317000126703295,66.83360290527344,2.2432225455659367,66.03392791748047,0.005855487147948368
8589,2014-04-04,67.4071044921875,69.39418029785156,67.4071044921875,69.3861083984375,2623074.0,-0.022719338803483646,-1.0081575376264496,-12.894810101413006,60.34834984791879,55.69476459282636,-1.2738246311951116,-1.468712839218469,-6.142614918374456,-5.350276558650364,40.5683202447704,1.9870758056640625,0.5000983139696586,1.323906326293951,-1.0089524042269034,3.6567650568148053,0.15747696103352382,2.490335691554378,-3.042739208984372,47.679254268765334,-4.58381654933752,1.1664293652604267,4,-0.6744728088378906,-1.8933086395263672,-7.981850624084473,-7.519317626953132,2.5282745361328125,4,0.028879647554595378,-1.186907473121127,68.97415161132811,2.402286371877368,68.78028869628906,1.7317000126703295,66.83360290527344,0.028879647554595378
8590,2014-04-07,66.27625274658203,67.47980499267578,65.96930694580078,67.18093872070311,1361057.0,-0.016776447440143838,1.0107553637171511,0.45714208610904783,50.655459776976535,54.91706925891124,0.007207604271641799,-0.3869651298513759,-4.930538111508028,-4.187763215382411,39.79929277881835,1.510498046875,0.38050188043838773,0.21163291931152628,-2.108174764372066,2.5314406029951115,-0.9482709225302699,1.3715367611533225,-1.7100485004882842,9.133520025128185,-37.59553279054004,1.1599038418417937,4,0.4563789367675781,-0.2180938720703125,-6.348247528076172,-6.388465881347663,3.4975738525390767,0,0.03863503013309266,-1.0081575376264496,67.4071044921875,-1.186907473121127,68.97415161132811,2.402286371877368,68.78028869628906,0.03863503013309266
8591,2014-04-08,66.55088806152344,66.94668579101561,65.77544403076172,66.42164611816406,1302252.0,0.004143796662607224,1.54386226552666,-0.14285834759949287,54.143124083384656,55.91415198549906,-0.14177856405618172,-0.6658378302046657,-5.102226426865471,-4.428497451150861,38.706709650572904,1.171241760253892,0.3952435346312484,0.4672859191894503,-1.8623873588934714,2.796959197272365,-0.6975507198520035,1.632122558230904,-1.7909184110546903,21.333324937609273,-21.774569015831762,1.1648366390414588,4,0.18174362182617188,0.0646209716796875,-6.131810188293457,-6.66310119628907,2.7302093505859517,1,0.0433304849111964,1.0107553637171511,66.27625274658203,-1.0081575376264496,67.4071044921875,-1.186907473121127,68.97415161132811,0.0433304849111964
8592,2014-04-09,67.5928955078125,67.67366790771484,66.59935760498047,66.59935760498047,1280835.0,0.015657303405564926,-1.1625955077750048,7.6874262101534825,59.30920393021862,58.2215038026762,-0.9167660948282332,-1.6412169235080967,-6.047369725948471,-5.441438960573379,38.46858359255767,1.1227798461914062,0.4475116008922555,1.41357421875,-1.0017570463365217,3.8289054838365217,0.20590858620673202,2.621239851293268,-2.646911069143755,50.000104946550714,9.433575378617078,1.2076656325432615,4,-0.8602638244628906,-0.8602638244628906,-6.806290626525879,-7.607341766357422,2.2051620483398438,2,0.026529606065148315,1.54386226552666,66.55088806152344,1.0107553637171511,66.27625274658203,-1.0081575376264496,67.4071044921875,0.026529606065148315
8593,2014-04-10,66.38126373291016,67.89176177978516,66.15509033203125,67.50403594970703,1414167.0,-0.017925430857778535,-1.2051304406792795,-1.1300748704165866,55.7844670802991,59.95242912948164,0.5615968849669031,-0.3515461716461914,-4.733451635342533,-4.214662965179528,37.89589712810522,1.7366714477539062,0.45358702973973664,0.14095687866210938,-2.2273075018404143,2.509221259164633,-1.0431753115891524,1.3250890689133712,-1.2567050975694087,16.741195197284505,-26.985757456516062,1.184132190251263,4,1.1146965026855469,0.3513679504394531,-5.336579322814941,-6.395709991455078,3.6510467529296875,3,0.0374786009211876,-1.1625955077750048,67.5928955078125,1.54386226552666,66.55088806152344,1.0107553637171511,66.27625274658203,0.0374786009211876
8594,2014-04-11,65.25040435791016,66.510498046875,65.12116241455078,66.05815887451172,1447965.0,-0.017035821727499734,-1.6060506318244916,0.7194286646190644,49.67554732024354,60.035472770234556,1.861635559212985,0.8871431605569171,-3.502477517685321,-3.071870530708182,37.393546535546186,1.3893356323242188,0.5780926058267966,-1.029482650756833,-3.2966870441707528,1.2377217426570866,-2.163084847463793,0.10411954595012674,4.159934997558594,4.664764779098329,-41.293368429458766,1.1336021967069592,4,2.0153465270996094,1.4822273254394531,-3.703219413757317,-4.92155456542968,3.465263366699233,4,0.0798464683020792,-1.2051304406792795,66.38126373291016,-1.1625955077750048,67.5928955078125,1.54386226552666,66.55088806152344,0.0798464683020792
8595,2014-04-14,65.88045501708984,66.15509033203125,65.25848388671875,65.96122741699219,2005931.0,0.009655888961603187,2.827576660641295,0.09999622192417401,50.983154544797294,59.18869984429725,1.3494326043092713,0.2797035830535606,-3.9644643621826248,-3.6813867633984003,36.51413746407698,0.9046859741210938,0.7967350633712584,-0.40468254089356037,-2.667450138317605,1.8580850565304843,-1.5360663396055827,0.726701257818462,3.4441007995605446,27.405355392291845,-20.54329657062636,1.1313837987120223,4,1.3852958679199219,0.8521766662597656,-3.798126220703125,-5.095226287841797,3.6833572387695455,0,0.06154972685265436,-1.6060506318244916,65.25040435791016,-1.2051304406792795,66.38126373291016,-1.1625955077750048,67.5928955078125,0.06154972685265436
8596,2014-04-15,66.19548034667969,66.50242614746094,65.21809387207031,66.11470031738281,1297919.0,0.004781772219213165,2.697667267056188,-1.0000944554642486,54.02544195915501,57.166835949032716,1.0441767939466757,-0.034547690378047946,-4.026503334098166,-3.9620636509557556,35.580434623696824,1.284332275390625,1.0028821913975037,-0.09127311706542685,-2.3537200882147857,2.171173854083932,-1.2224966026401063,1.0399503685092526,3.0450076019287025,38.77565069888861,-13.349647573192257,1.1312234855746826,4,1.0702705383300781,0.5371513366699219,-4.036063194274902,-5.410251617431641,3.27947998046875,1,0.054057259403525126,2.827576660641295,65.88045501708984,-1.6060506318244916,65.25040435791016,-1.2051304406792795,66.38126373291016,0.054057259403525126
8597,2014-04-16,67.18901824951172,67.41518402099611,66.80937194824219,66.89822387695311,2027596.0,0.01500915013575943,-1.5861872424968444,3.599829996222314,58.730172611967866,54.85054679499571,-0.22218566418813168,-0.9716613084580388,-4.764556583346021,-4.906350221962768,35.300445332609996,1.2197036743164205,1.1343166002900205,0.8348171234130888,-1.4518597267473012,3.121493973573479,-0.3085213016670991,1.9781555484932767,1.9690831884155244,74.63568572592992,17.012638754289682,1.1433384250801937,4,0.06865310668945312,-0.4563865661621094,-4.665539741516113,-6.145305633544922,3.0936965942382812,2,0.03113721880603415,2.697667267056188,66.19548034667969,2.827576660641295,65.88045501708984,-1.6060506318244916,65.25040435791016,0.03113721880603415
8598,2014-04-17,69.03069305419922,69.74959564208984,66.08238983154297,69.19224548339844,2613418.0,0.02741035443989226,4.7468331729246,-0.5555555555555284,63.18584169422677,55.165823666807704,-2.2964979010871787,-2.6978201599860796,-6.3059261259668205,-6.707258658176912,35.68623897587301,3.667205810546875,1.1809523930488837,2.515345001220709,-0.04684447508485334,5.077534477526271,1.2342502630679348,3.796439739373483,-3.9095306396484375,84.46769019777206,26.11992494025513,1.2810947381527802,4,-1.5953140258789062,-2.1284332275390625,-6.270920753479004,-7.986980438232422,1.6235885620117188,3,0.011116279845990062,-1.5861872424968444,67.18901824951172,2.697667267056188,66.19548034667969,2.827576660641295,65.88045501708984,0.011116279845990062
8599,2014-04-21,69.35379791259766,69.54766082763672,68.35218048095703,68.70759582519531,2714439.0,0.0046805970518759565,1.3125023059497192,-3.999952774498229,62.38697372541208,56.46932521663388,-2.586413689148955,-2.8395134203221772,-6.315754192102304,-6.994154544063662,35.19090607731853,1.1954803466796875,0.9335495763883728,2.630857086181635,-0.1469776993316998,5.408691871694977,1.2419396934249676,4.019774478938302,-4.140066833496093,91.26563886368113,35.16965889372732,1.3889173927566703,4,-1.9184188842773438,-2.4515380859375,-6.321844100952148,-8.31008529663086,0.7592849731445312,0,0.009783351361626558,4.7468331729246,69.03069305419922,-1.5861872424968444,67.18901824951172,2.697667267056188,66.19548034667969,0.009783351361626558
8600,2014-04-22,69.57997131347656,70.03231048583984,69.06300354003906,69.31340789794922,1579812.0,0.003261153789500204,-1.5263021843091638,0.4125078218160781,60.70529596497908,57.198455425699926,-2.5643393376135606,-2.877976723142723,-6.2800721320638715,-7.16616710570581,34.96293539317568,0.9693069458007812,0.6034486351840513,2.6441871643066435,-0.3276021538600702,5.615976482473364,1.1582925052232866,4.13008182339,-4.275522943115234,90.6040959796136,38.26738302132905,1.4858946590833595,4,-2.00323486328125,-2.5363540649414062,-6.120192527770996,-8.536258697509766,0.840057373046875,1,-0.012421729594760178,1.3125023059497192,69.35379791259766,4.7468331729246,69.03069305419922,-1.5861872424968444,67.18901824951172,-0.012421729594760178
8601,2014-04-23,69.74959564208984,70.13732147216797,69.28109741210939,69.28109741210939,1003399.0,0.0024378326896554725,-2.655185890859509,1.7575488708892109,54.38596975745622,56.65142940650411,-2.4948730977433513,-2.872324845631894,-6.159076959910863,-7.275063842781769,34.54445874357408,0.8562240600585795,0.5641155714360622,2.6090457916259737,-0.5494509309883568,5.767542514240304,1.0297974303188084,4.188294152933139,-4.256032787109376,90.43816605454874,41.734777807190426,1.5792483613071668,4,-2.1203536987304688,-2.653472900390625,-6.160099029541016,-8.705883026123047,0.6704330444335938,2,-0.002663576534318257,-1.5263021843091638,69.57997131347656,1.3125023059497192,69.35379791259766,4.7468331729246,69.03069305419922,-0.002663576534318257
8602,2014-04-24,69.62035369873047,70.10501098632811,69.04685211181639,70.10501098632811,1312899.0,-0.001852941829549204,3.3666273120821137,-1.0344911817870936,52.94116830001251,56.3355073198056,-2.288446350635425,-2.530562847745202,-5.741424595531484,-7.076773638457411,33.98118648952059,1.0581588745117188,0.7104592831321526,2.2625179290771484,-0.9529057233102805,5.477941581464577,0.6548061028834411,3.8702297552708558,-3.8481653267187568,87.25088807273164,42.188075175532305,1.6077118261937124,4,-1.9911117553710938,-2.52423095703125,-5.777210235595703,-8.576641082763672,1.0985488891601562,3,-0.0020883745033987156,-2.655185890859509,69.74959564208984,-1.5263021843091638,69.57997131347656,1.3125023059497192,69.35379791259766,-0.0020883745033987156
8603,2014-04-25,68.57835388183594,69.45880126953125,68.43295288085939,69.24070739746094,1480772.0,-0.014966884848123585,-1.1525309768514416,1.3666430539158212,55.59848235098478,56.99361121211018,-1.00801827471453,-1.276643687464997,-4.430574408679746,-5.972261134296858,33.88847701165544,1.1874008178710795,0.789057003493113,1.0444274902343693,-2.0226664453649192,4.111521425833658,-0.48911947756528207,2.5779744580340207,-2.5442575238148493,12.669778017112426,-30.737621495022857,1.5335469677996467,4,-0.9006462097167969,-1.4822311401367188,-4.701693534851074,-7.534641265869141,1.5428085327148438,4,0.02485275404613474,3.3666273120821137,69.62035369873047,-2.655185890859509,69.74959564208984,-1.5263021843091638,69.57997131347656,0.02485275404613474
8604,2014-04-28,69.04685211181639,69.36187744140625,68.02907562255861,69.15993499755861,1138341.0,0.006831575904952425,4.15622786304599,0.17072889789904772,64.13850241229909,58.45531653072148,-0.9849334698453305,-1.5383709324733275,-4.617506342661045,-6.3620437447617775,33.31506507707566,1.332801818847642,0.7409076630085991,1.3315845489501754,-1.6365354679856665,4.299704565886017,-0.15247545951774555,2.8156445574180964,-2.766562246946492,48.27598685638912,0.5111473054440836,1.4840600084679187,4,-1.3691444396972514,-1.9507293701171733,-5.118241310119615,-8.003139495849595,1.0743103027343892,0,0.023280272093960663,-1.1525309768514416,68.57835388183594,3.3666273120821137,69.62035369873047,-2.655185890859509,69.74959564208984,0.023280272093960663
8605,2014-04-29,69.19224548339844,69.53958129882811,68.70759582519531,69.21647644042969,635837.0,0.0021057204946373087,1.4819063225454676,0.21427607610303614,63.65914628757559,59.525728122768214,-0.6829673104855516,-1.5125693944913223,-4.4902623472975876,-6.425899517769686,32.701896421238075,0.8319854736327983,0.8332532476634498,1.3190620422363253,-1.608198590188195,4.246322674660846,-0.14456827397593486,2.7826923584485854,-2.680533722090658,55.172401314360684,3.896266962170344,1.4636303162122581,4,-1.0823898315429688,-2.0961227416992188,-4.968804359436035,-7.853702545166016,1.8416824340820312,1,0.01330839020919905,4.15622786304599,69.04685211181639,-1.1525309768514416,68.57835388183594,3.3666273120821137,69.62035369873047,0.01330839020919905
8606,2014-04-30,69.78998565673828,69.78998565673828,68.84490966796875,69.18416595458984,1018750.0,0.008638831839664185,2.1199909326751127,-25.001889168765743,61.90892090769766,59.87892237784931,-0.8014915688176956,-1.9789293060631223,-4.82527287361998,-6.926881058227053,31.74353897491029,0.9450759887695312,1.1279569262680127,1.7689830780029325,-1.2348198955118477,4.772786051517713,0.2670815912455424,3.2708845647603226,-3.0607373127788833,84.82489700364256,32.00815637957682,1.501901486757391,4,-1.6801300048828125,-2.6938629150390625,-5.496158599853516,-8.45144271850586,1.53472900390625,2,0.00902769966000605,1.4819063225454676,69.19224548339844,4.15622786304599,69.04685211181639,-1.1525309768514416,68.57835388183594,0.00902769966000605
8607,2014-05-01,69.48303985595703,69.93537902832031,68.98223114013672,69.75767517089844,888141.0,-0.004398135318310015,2.0256596553686683,-0.453328463844042,68.64077278170971,60.485025832014074,-0.1507733530895905,-1.7040007079997253,-4.242509894232555,-6.5380005705985695,29.97372685337808,0.9531478881835938,1.3824668125555917,1.4268997192382784,-1.630267806244376,4.484067244720933,-0.10168404350305593,2.9554834819796127,-2.549307124305116,76.27139672540535,18.110960366739448,1.528583762741329,5,-0.39984130859375,-2.3869171142578125,-5.0098981857299805,-8.14449691772461,2.302093505859375,3,0.013485144468475374,2.1199909326751127,69.78998565673828,1.4819063225454676,69.19224548339844,4.15622786304599,69.04685211181639,0.013485144468475374
8608,2014-05-02,69.37802886962889,69.91114807128906,69.26494598388672,69.48303985595703,920948.0,-0.001511318251847249,-2.902460375967564,0.38236519709981004,78.29457283257415,62.25253684392098,0.009709645063082917,-1.6518732563284715,-3.900435676709634,-6.371491163994023,27.984791051192527,0.6462020874023438,1.5973127335212212,1.301694869995103,-1.786185922198925,4.389575662189131,-0.24224552610191097,2.845635266092117,-2.2520808135460157,70.76277800234432,5.594440525701472,1.5439403960970162,5,-0.2948303222656108,-2.2819061279296733,-4.826123237609849,-8.03948593139647,2.5525054931640767,4,0.019327065644678676,2.0256596553686683,69.48303985595703,2.1199909326751127,69.78998565673828,1.4819063225454676,69.19224548339844,0.019327065644678676
8609,2014-05-05,69.35379791259766,69.46688079833984,68.70759582519531,69.07108306884766,844440.0,-0.000349259807838731,1.9841379310344827,-2.6922406277241344,75.96619349422109,63.94819212494787,0.0379292700449696,-1.553997423886699,-3.6433955134804137,-6.2820673604504975,26.7150661980494,0.7592849731445312,1.6852664135565618,1.1801292419433622,-1.9414712968807635,4.301729780767488,-0.3806710274686935,2.740929511355418,-2.0471674515496687,52.63161165241599,-16.598286711798146,1.5608002694120617,5,-0.270599365234375,-2.2576751708984375,-4.75948429107666,-8.015254974365234,2.5848159790039062,0,0.011064491420068823,-2.902460375967564,69.37802886962889,2.0256596553686683,69.48303985595703,2.1199909326751127,69.78998565673828,0.011064491420068823
8610,2014-05-06,68.83683776855469,69.67689514160156,68.78028869628906,69.20032501220703,880837.0,-0.007453955797697809,-2.7626266668801125,-1.285702720207254,69.16767061157961,65.59060333096157,0.4899095054114895,-0.8805131849793781,-2.9052062044830507,-5.697120994195792,26.62788222939478,0.8966064453125,1.5377943599484922,0.535139846801755,-2.46653086060833,3.53681055421184,-0.9656955069032875,2.0359752005067975,-1.3603658468394997,10.52644660966395,-59.971597444941054,1.5008353537050398,5,0.23020553588867188,-1.2075958251953125,-4.113686561584473,-7.498294830322266,2.8998336791992188,1,0.018657519543740397,1.9841379310344827,69.35379791259766,-2.902460375967564,69.37802886962889,2.0256596553686683,69.48303985595703,0.018657519543740397
8611,2014-05-07,69.4345703125,69.48303985595703,68.58643341064453,69.24070739746094,990152.0,0.008683323687166178,5.16643929058663,-0.5333417291102576,67.288554729948,67.18475737873219,-0.175683771444767,-1.3187431814680082,-3.2816560375709116,-6.207716647764329,26.61811803730719,0.8966064453125,1.3932677702831882,0.9886882781982393,-1.9348968295436322,3.912273385940111,-0.4731042756726964,2.450480832069175,-1.798447417757643,62.8740618407434,-6.807279975500016,1.4617925538709349,5,-0.4523429870605469,-1.805328369140625,-4.552214622497559,-8.096027374267578,2.5767364501953125,2,0.02303402466210036,-2.7626266668801125,68.83683776855469,1.9841379310344827,69.35379791259766,-2.902460375967564,69.37802886962889,0.02303402466210036
8612,2014-05-08,69.3861083984375,70.30694580078125,69.03877258300781,69.37802886962889,651807.0,-0.0006979508023796654,-2.6941095418532552,0.04167650531294225,53.78011473826854,66.98271653287482,-0.18321042132943433,-1.1900653387119746,-3.029090199975826,-6.073548612850317,26.45429737899799,1.2681732177734375,1.2598840371655058,0.8505657196044893,-2.072863086236026,3.773994525445005,-0.6111486833157755,2.3122801225247542,-1.5999135890496063,46.47888573062955,-20.450876137558105,1.461714402920258,5,-0.21809768676757812,-1.6720542907714844,-4.42498779296875,-8.047565460205078,2.6251983642578125,3,0.027939400363469424,5.16643929058663,69.4345703125,-2.7626266668801125,68.83683776855469,1.9841379310344827,69.35379791259766,0.027939400363469424
8613,2014-05-09,68.869140625,69.41841888427734,68.19062805175781,69.24070739746094,1122371.0,-0.007450594728110493,2.3777390647300813,-45.988668555159904,45.049447081102564,64.8617103849641,0.42392330316140203,-0.5029415789234264,-2.3266735001020464,-5.472261564463182,26.346151027311464,1.2277908325195312,1.2046350074655265,0.20920410156250568,-2.5344570774469304,2.9528652805719418,-1.1626264879422052,1.5810346910672166,-0.8812857363006401,32.06099715202422,-30.47720966314391,1.3718305895047176,5,0.37964630126953125,-1.1550865173339844,-3.2856969833374023,-6.985363006591797,3.3521881103515625,4,0.04234106466776333,-2.6941095418532552,69.3861083984375,5.16643929058663,69.4345703125,-2.7626266668801125,68.83683776855469,0.04234106466776333
8614,2014-05-12,70.46041870117188,70.58966064453125,69.00646209716797,69.00646209716797,913520.0,0.02310582158758967,-1.1777796434961931,-3.9130425855201016,57.032230701919026,64.12538643100225,-1.0568976698374541,-1.7748847248834068,-3.7650782645443,-6.9918022429906586,27.262528398157688,1.72052001953125,1.2145213287277556,1.5399814605712834,-0.8003324262234202,3.880295347365987,0.3698245171739387,2.710138403968628,-2.287036539505962,94.61274749877563,34.15306784001227,1.1701569433973498,5,-1.0702743530273438,-2.6050071716308594,-4.573498725891113,-8.378742218017578,2.156707763671875,0,0.0208644184738096,2.3777390647300813,68.869140625,-2.6941095418532552,69.3861083984375,5.16643929058663,69.4345703125,0.0208644184738096
8615,2014-05-13,69.93537902832031,70.46849822998047,69.81421661376953,70.46041870117188,994238.0,-0.007451554823684758,1.417897823390098,-0.36111096535185994,51.404151967404246,62.95818988208077,-0.4641714576198126,-0.980768853491341,-3.1120595322993267,-6.391998239202863,28.228427940807453,0.6542816162109375,1.2619407177196962,0.8121955871582003,-1.0786450862374437,2.7030362605538443,-0.1332247495396217,1.7576159238560223,-1.7447509765625,72.72727272727273,15.396261579271815,0.9454203366978243,5,-0.5452346801757812,-2.079967498779297,-3.8121652603149414,-7.853702545166016,3.1421661376953125,1,0.028644083883066385,-1.1777796434961931,70.46041870117188,2.3777390647300813,68.869140625,-2.6941095418532552,69.3861083984375,0.028644083883066385
8616,2014-05-14,69.77382659912111,70.18578338623047,69.63651275634766,69.9515380859375,952765.0,-0.002310024360256735,-1.4285786570864747,0.33847249266177654,51.15431139552563,61.01524972806031,-0.3410134494812809,-0.5664316059699388,-2.831662063566398,-6.163354212821041,28.991186324795187,0.5492706298828125,1.1756492747956173,0.47172584533693396,-0.8417056316273772,1.7851573223012451,-0.18498989314521452,1.1284415838190824,-1.3432952880859546,65.99320710074285,11.932692247857482,0.6567157384821556,5,-0.3836822509765767,-1.9184150695800923,-3.378431320190444,-7.692150115966811,3.4975814819335795,2,0.028131535051246992,1.417897823390098,69.93537902832031,-1.1777796434961931,70.46041870117188,2.3777390647300813,68.869140625,0.028131535051246992
8617,2014-05-15,69.28109741210939,69.68497467041016,68.54604339599611,69.45072937011719,1044872.0,-0.007061805422291734,2.569631755141036,0.954535697419822,55.76157068010441,58.511582822230345,0.1341668160926588,0.09598849091737804,-2.2335188276781395,-5.619203727753728,28.95614007598468,1.227783203125,1.0732544714118433,-0.12560729980467045,-0.9853158638392188,0.7341012642298779,-0.5554615818219446,0.3042469822126037,1.3085632324218608,45.45454545454605,-13.269836225973634,0.42985428201727477,5,0.10904693603514204,-1.4256858825683736,-2.607027053833022,-7.199420928955092,3.4168014526367045,3,0.039407709354625675,-1.4285786570864747,69.77382659912111,1.417897823390098,69.93537902832031,-1.1777796434961931,70.46041870117188,0.039407709354625675
8618,2014-05-16,69.79805755615234,69.93537902832031,69.12762451171875,69.23263549804689,1302252.0,0.007461777647197021,-1.0833341532285836,-3.33322838895405,56.1103388357951,56.3053767490719,-0.3541937746589099,-0.3800187464544251,-2.6814132167546063,-6.096092090988911,27.963989175120506,0.8077545166015625,0.9617151149012386,0.35298461914062784,-0.5045576756108261,1.2105269138920818,-0.07578652823509913,0.7817557665163548,0.750730743408198,61.26461112293289,1.1682395762383067,0.428771147375729,5,-0.4079132080078125,-1.9426460266113281,-3.0654258728027344,-7.716381072998047,2.4313430786132812,4,0.03170932378400959,2.569631755141036,69.28109741210939,-1.4285786570864747,69.77382659912111,1.417897823390098,69.93537902832031,0.03170932378400959
8619,2014-05-19,70.03231048583984,70.45233917236328,69.3861083984375,69.46688079833984,952765.0,0.0033561525619685284,-1.9333375312217955,1.0000134932736282,56.73575604975613,54.92405290886929,-0.5387314026030765,-0.5911409827326963,-2.860422176154259,-6.291822317333306,27.03992553854853,1.0662307739257812,0.8175983015232475,0.5533119201660099,-0.3418854509186815,1.4485092912507014,0.10571323462366422,1.0009106057083557,0.4764229156494082,77.3108976902927,15.906291961650005,0.4475986855423459,5,-0.6421661376953125,-2.176898956298828,-2.9180145263671875,-7.950634002685547,2.4798049926757812,0,0.03125726160290432,-1.0833341532285836,69.79805755615234,2.569631755141036,69.28109741210939,-1.4285786570864747,69.77382659912111,0.03125726160290432
8620,2014-05-20,68.71566772460939,69.91114807128906,68.39257049560547,69.91114807128906,1013179.0,-0.018800504397133544,1.5405312264668718,-2.114286485319491,42.276389764967284,52.14492346831588,0.8481029269226639,0.6929586632214608,-1.5089456749205112,-4.9504510235083,25.571755397661644,1.639739990234375,0.5785304153876467,-0.7201156616210795,-1.6761683495680444,0.2359370263258853,-1.198142005594562,-0.2420893176475971,1.7538118767700013,15.686092940906986,-40.98979705339578,0.4780263439734856,5,0.674476623535142,-0.811790466308608,-1.7164764404297017,-6.633991241455092,3.6752853393554545,1,0.05677684390509263,-1.9333375312217955,70.03231048583984,-1.0833341532285836,69.79805755615234,2.569631755141036,69.28109741210939,0.05677684390509263
8621,2014-05-21,69.56381225585939,69.67689514160156,68.91761016845703,68.97415161132811,670006.0,0.012342811462577874,-1.1609162957333623,-0.49324160465623856,50.53877259389473,51.784774341163235,0.022595477235697103,-0.17899510662753926,-2.2963188801674477,-5.775534218228657,23.982903116001733,0.9612274169921733,0.3936171894045657,0.13731803894044958,-0.809461767764077,1.0840978456449761,-0.3360718644118208,0.61070794229272,0.888526916503892,56.86278141181943,2.5554784072257206,0.4733899033522643,5,-0.17366790771485796,-1.659934997558608,-2.5646209716797017,-7.482135772705092,3.029083251953111,2,0.050510930844798185,1.5405312264668718,68.71566772460939,-1.9333375312217955,70.03231048583984,-1.0833341532285836,69.79805755615234,0.050510930844798185
8622,2014-05-22,69.47496032714844,70.08885192871094,69.39418029785156,69.47496032714844,823022.0,-0.001277272274615271,-7.599546656592369,0.0,50.64795444275927,52.406830714680645,0.140110622127267,-0.10708445303487224,-2.1305905548787933,-5.666044114742476,22.6260840518336,0.694671630859375,0.29388547040679214,0.05573577880859659,-0.8870007211686044,0.9984722787857976,-0.4156324711800039,0.5271040287971971,0.8949880981445375,52.54909659305574,0.30994529561291273,0.4713682499886013,5,0.016155242919921875,-1.1389350891113281,-2.47576904296875,-7.393283843994141,3.9903030395507812,3,0.05464483514678209,-1.1609162957333623,69.56381225585939,1.5405312264668718,68.71566772460939,-1.9333375312217955,70.03231048583984,0.05464483514678209
8623,2014-05-23,70.28271484375,70.33925628662111,69.57189178466797,69.62843322753906,637199.0,0.011626555996548271,-1.000000000000037,100.0,55.62071885003201,52.24999606447098,-0.49845989761749365,-0.8227905373268527,-2.8338317517495284,-6.448896113971784,21.80515355641254,0.8642959594726705,0.1929482152613815,0.7782722473144474,-0.15247529750664057,1.7090197921355355,0.31289847490390343,1.2436460197249914,-1.8901443481445312,91.76488454614821,37.94055884957342,0.4653737724105434,5,-0.8521804809570312,-1.9466896057128906,-3.2875633239746094,-8.201038360595703,3.2148590087890625,4,0.03436384075893262,-7.599546656592369,69.47496032714844,-1.1609162957333623,69.56381225585939,1.5405312264668718,68.71566772460939,0.03436384075893262
8624,2014-05-27,70.65428161621094,71.20355224609375,70.37156677246094,70.51696014404297,739457.0,0.005286744732143411,-2.886799850302069,0.20988129387345786,61.19400319914593,53.33775731244228,-0.9383084378293773,-1.125461157540144,-3.0717574914337717,-6.794859452151677,21.494724710400465,0.92083740234375,0.22355899531102352,1.069467544555664,0.03343955752170302,2.105495531589625,0.5514535510386906,1.5874815380726375,-2.2227774047851625,80.45982938923736,20.284572698668704,0.5180139935169805,5,-0.8562202453613281,-1.0379676818847656,-3.485462188720703,-8.402976989746094,2.536346435546875,1,0.022293327205711755,-1.000000000000037,70.28271484375,-7.599546656592369,69.47496032714844,-1.1609162957333623,69.56381225585939,0.022293327205711755
8625,2014-05-28,70.11308288574219,70.82391357421875,70.08077239990234,70.33925628662111,552643.0,-0.007659815061293873,-4.111111111111111,-1.6470359464415725,54.20840336770697,53.67710086490686,-0.41264562871786836,-0.5393934091476638,-2.4428969415793347,-6.217137053739457,20.976933538894077,0.7431411743164062,0.3404214509159118,0.4822269439697209,-0.5621557464754119,1.5266096344148536,-0.039964401252845505,1.0044182891922873,-1.5706967529296918,52.296719544227244,-7.225804287367865,0.5221913452225697,5,-0.3150215148925781,-0.4967689514160156,-2.944263458251953,-7.861778259277344,3.4491119384765625,2,0.03421661826913169,-2.886799850302069,70.65428161621094,-1.000000000000037,70.28271484375,-7.599546656592369,69.47496032714844,0.03421661826913169
8626,2014-05-29,70.42002868652344,70.52503967285156,69.74959564208984,70.29886627197266,544844.0,0.004377867698122095,3.6828537860812274,-0.5357058525889358,56.21354896451551,53.72732067428588,-0.6909486264423492,-0.8397734319041774,-2.6693060178979806,-6.485082399560227,20.188458007436243,0.7754440307617188,0.26375352449855427,0.7576705932617216,-0.3433926119019759,1.858733798425419,0.20713899067987995,1.3082021958435632,-1.7711959091796956,56.696379628770686,-4.291174587649394,0.5505316025818456,5,-0.6219673156738281,-0.8037147521972656,-3.109851837158203,-7.729066848754883,2.2536392211914062,3,0.027988122331148446,-4.111111111111111,70.11308288574219,-2.886799850302069,70.65428161621094,-1.000000000000037,70.28271484375,0.027988122331148446
8627,2014-05-30,70.42002868652344,70.48464965820312,69.94345855712889,70.29886627197266,715440.0,0.0,3.3225373998355847,1.0,59.93787301612137,54.15260224987769,-0.5726182363705163,-0.8073717359156234,-2.576692817665304,-6.438942919689268,19.279529475113105,0.541191101074233,0.26657015727532496,0.7108211517333984,-0.4368655979017575,1.8585079013685544,0.13697777691582758,1.2846645265509693,-1.6690071304296907,51.979987375213334,-12.143338340233036,0.5738433748175752,5,-0.6219673156738281,-0.8037147521972656,-3.0573463439941406,-7.582714080810547,1.9224624633789062,4,0.030855807102289523,3.6828537860812274,70.42002868652344,-4.111111111111111,70.11308288574219,-2.886799850302069,70.65428161621094,0.030855807102289523
8628,2014-06-02,70.71890258789062,70.94507598876953,69.95960998535156,70.51696014404297,480468.0,0.004244160460337598,2.0123252370013645,1.6667086455512876,51.98512678327432,53.62475455360194,-0.8125857080675445,-1.054715940241394,-2.7765294714967865,-6.691290546524499,18.44272563163906,0.9854660034179688,0.29265163185870335,0.9426513671874943,-0.2779210466887889,2.1632237810637776,0.3323651602493527,1.552937574125636,-1.869779804196881,66.6668415777681,6.135836068056946,0.610286206938142,6,-0.9208412170410156,-1.1025886535644531,-3.356220245361328,-7.4994964599609375,1.639739990234375,0,0.03883488965903248,3.3225373998355847,70.42002868652344,3.6828537860812274,70.42002868652344,-4.111111111111111,70.11308288574219,0.03883488965903248
8629,2014-06-03,70.12116241455078,70.58158111572266,69.94345855712889,70.46849822998047,714078.0,-0.008452339494337657,1.2253558600506016,-1.7199743095696853,51.41103867883529,54.63971554403171,-0.22452796107218376,-0.4179685672772848,-2.0651257883544787,-6.044033752007536,18.111804737709164,0.775444030761733,0.3117174297885441,0.3065429687499943,-0.9063344584209716,1.5194203959209602,-0.29989574483549575,0.9129816823354844,-1.1778624523610404,31.080960343089075,-26.754477637619722,0.606438713585484,6,-0.060581207275390625,-0.5048484802246094,-2.7342472076416016,-6.834722518920898,1.3247146606445312,1,0.04815110476958728,2.0123252370013645,70.71890258789062,3.3225373998355847,70.42002868652344,3.6828537860812274,70.42002868652344,0.04815110476958728
8630,2014-06-04,70.12116241455078,70.44426727294922,69.83844757080078,70.0,478858.0,0.0,-1.727275849633357,-0.3488336335280938,52.70440774622777,54.88034167206872,-0.004684849705839156,-0.33393794142666877,-1.9530248075661802,-5.992622943050208,17.590937790425215,0.6058197021484375,0.2920815622808135,0.2423267364501953,-0.8855989280363445,1.3702524009367352,-0.3216360957930817,0.8062895686934723,-1.0874523610048783,31.080960343089075,-24.660001680387317,0.5639628322432703,6,0.177703857421875,-0.424072265625,-2.7342472076416016,-6.73082160949707,1.5589675903320312,2,0.043773741499899765,1.2253558600506016,70.12116241455078,2.0123252370013645,70.71890258789062,3.3225373998355847,70.42002868652344,0.043773741499899765
8631,2014-06-05,71.03392791748047,71.13893127441406,69.94345855712889,70.23424530029297,638560.0,0.013016976209457187,1.368001088089977,6.600088155657704,62.80990906100321,56.23166996298471,-0.7677178500037058,-1.181306230719656,-2.751448085621334,-6.85210831425907,17.42846772155836,1.1954727172851705,0.27231106543985106,1.0751243591308537,-0.1433299313845282,2.2935786496462356,0.46589721387316274,1.6843515043885446,-1.9134241762326525,91.92582293481641,33.44268879819499,0.6092271452576943,6,-0.6462059020996094,-1.3368377685546875,-3.430938720703125,-7.643587112426758,0.815826416015625,3,0.03559238494702632,-1.727275849633357,70.12116241455078,1.2253558600506016,70.12116241455078,2.0123252370013645,70.71890258789062,0.03559238494702632
8632,2014-06-06,71.32471466064453,71.69628143310547,70.87237548828125,70.88045501708984,1120761.0,0.004093631757233984,-2.578942135613442,0.555544954968707,61.53844379605817,56.889194956987616,-0.858839534857438,-1.3907133748053297,-2.9099171400628876,-7.073575757799688,16.873913305536327,0.8239059448242188,0.4878495900526616,1.2689807891845675,-0.06098321959240138,2.5989447979615363,0.6039987847960759,1.933962793573059,-2.1208889792028742,80.0,20.965330391579883,0.6649820043884863,6,-0.601776123046875,-1.3812599182128906,-3.7217254638671875,-7.793601989746094,-0.14539337158203125,4,0.018912844635810888,1.368001088089977,71.03392791748047,-1.727275849633357,70.12116241455078,1.2253558600506016,70.12116241455078,0.018912844635810888
8633,2014-06-09,71.7851333618164,72.33441162109375,71.02584838867188,71.31664276123047,1200117.0,0.006455247712696677,-1.4923130576302712,1.0545423321312037,62.809867589104705,57.06873544476081,-1.2110866655488763,-1.7090985161831043,-3.222909049832623,-7.485590672988138,17.274088934165064,1.308563232421875,0.5965707395989313,1.5835998535156222,0.16496532547617448,3.00223438155507,0.8742825894958912,2.292917117535353,-2.431760335274916,77.99334252378871,20.391830734001196,0.7093172640197257,6,-0.7431297302246094,-1.522613525390625,-3.6954727172851562,-7.895391464233398,0.056549072265625,0,0.007764250924724214,-2.578942135613442,71.32471466064453,1.368001088089977,71.03392791748047,-1.727275849633357,70.12116241455078,0.007764250924724214
8634,2014-06-10,71.93053436279297,71.93861389160156,71.00161743164062,71.61550903320312,1318965.0,0.002025502972094584,4.658457923472091,0.6724261472820245,78.34755266489674,59.750863144448566,-1.2923133764621184,-1.83267737405032,-3.227872139081086,-7.591312192413341,16.97486430985328,0.9369964599609375,0.7288790177022548,1.6554950714111385,0.041487372446155746,3.2695027703761212,0.8484912219286542,2.4624989208936228,-2.3386782486873017,83.81878704329193,20.051268988698425,0.8070038494824909,6,-0.8885307312011719,-1.6680145263671875,-3.8408737182617188,-7.883264541625977,-1.542816162109375,1,0.005951689628396206,-1.4923130576302712,71.7851333618164,-2.578942135613442,71.32471466064453,1.368001088089977,71.03392791748047,0.005951689628396206
8635,2014-06-11,71.93861389160156,72.04361724853516,71.31664276123047,71.56704711914062,777835.0,0.0001123240481968324,1.500026237078239,1.1794822116199657,74.58191708469671,61.79179293557981,-1.1333980349278931,-1.7739352194918752,-3.112315180787874,-7.556479574966431,16.683923954636487,0.7269744873046875,0.7607548392022494,1.563412857055667,-0.20325590282050143,3.3300816169318352,0.6800784771175898,2.446747236993744,-2.1273533369368494,83.44602679753797,18.028286463976116,0.8833343799380806,6,-0.8521842956542969,-1.6760940551757812,-3.8489532470703125,-7.89134407043457,-0.2746429443359375,2,-0.006849406594749197,4.658457923472091,71.93053436279297,-1.4923130576302712,71.7851333618164,-2.578942135613442,71.32471466064453,-0.006849406594749197
8636,2014-06-12,71.7366714477539,71.89822387695312,71.11470031738281,71.8012924194336,1583650.0,-0.0028071494976529276,5.0624557260920895,-0.17391482895979632,72.87572671390275,63.22933223533329,-0.8102559772804057,-1.4939997205639628,-2.812313581306796,-7.301767254941865,16.462644319783166,0.82391357421875,0.7088816047720172,1.2633281707763615,-0.5791315917378768,3.1057879332905998,0.34209828951924237,2.1845580520334806,-1.7235588077748645,59.11590966018202,-7.602062824863161,0.9212298812571177,6,-0.6502418518066406,-1.474151611328125,-3.388528823852539,-7.173242568969727,0.58966064453125,3,-0.0007881804623772748,1.500026237078239,71.93861389160156,4.658457923472091,71.93053436279297,-1.4923130576302712,71.7851333618164,-0.0007881804623772748
8637,2014-06-13,72.01130676269531,72.3667221069336,71.54280853271484,71.76090240478516,1009589.0,0.003828381069247433,-1.4000088895803007,-3.874970484061393,69.59697201396361,65.1862039276321,-0.9336097793431293,-1.6375660345920835,-3.046433789829365,-7.53124006482841,17.365427540791366,0.82391357421875,0.7804707242468965,1.4014530181884766,-0.4733553068636809,3.276261343240634,0.46404885566239784,2.3388571807145553,-1.812490204227089,73.96424240053207,9.984322107950206,0.9374041625260817,6,-0.908721923828125,-1.7326316833496094,-3.7055721282958984,-7.12946891784668,0.743133544921875,4,-0.0022434314340606942,5.0624557260920895,71.7366714477539,1.500026237078239,71.93861389160156,4.658457923472091,71.93053436279297,-0.0022434314340606942
8638,2014-06-16,72.01130676269531,72.11631774902344,71.58319854736328,71.77706146240234,997457.0,0.0,1.3999931308066151,0.9354681453947168,66.7999063040735,66.89607810821413,-0.8169096957275457,-1.5423293306927803,-3.0113330870418906,-7.484227514930339,18.144300336542315,0.5331192016601562,0.8163716636035474,1.2907905578613281,-0.6426241264814081,3.2242052422040643,0.3240832156899671,2.257497900032689,-1.595699649380549,73.96424240053207,11.570365148152561,0.9667073421713678,6,-0.908721923828125,-1.7326316833496094,-3.5702743530273438,-6.887126922607422,0.33925628662109375,0,-0.011553539451443662,-1.4000088895803007,72.01130676269531,5.0624557260920895,71.7366714477539,1.500026237078239,71.93861389160156,-0.011553539451443662
8639,2014-06-17,72.22132873535156,72.49596405029297,71.61550903320312,71.83360290527344,769293.0,0.002916513837866397,-1.1372509074746278,1.6552128456502622,78.4313241310056,69.75462437318943,-0.779686368356252,-1.665329270074352,-3.132571841399738,-7.626165406215478,18.70952209026154,0.8804550170898438,0.8333794736426938,1.3913616180419979,-0.6241132361807473,3.406836472264743,0.3836241909306324,2.3990990451533634,-1.6106101226749132,80.11709795907095,15.766630944278035,1.0077374271113715,6,-1.001617431640625,-1.7770614624023438,-3.739908218383789,-6.942972183227539,-0.4765777587890625,1,-0.005256706127087618,1.3999931308066151,72.01130676269531,-1.4000088895803007,72.01130676269531,5.0624557260920895,71.7366714477539,-0.005256706127087618
8640,2014-06-18,72.61712646484375,72.74636840820312,71.52665710449219,72.21324920654297,811385.0,0.0054803440537982695,2.6829192439268805,1.0416568280204643,78.93611462792147,71.5464249917359,-0.8763565076659035,-1.848633399789577,-3.3967003214139027,-7.910748733213339,20.237927950400085,1.2197113037109375,0.9269668644062676,1.5920864105224553,-0.31401279242074054,3.498185613465651,0.6390368090508503,2.5451360119940603,-1.7801783996531384,92.07915236643505,25.65504633901496,0.9530496014716007,6,-0.8077545166015625,-2.047657012939453,-3.9943485260009766,-6.986257553100586,-1.0823898315429688,2,-0.030700860426355225,-1.1372509074746278,72.22132873535156,1.3999931308066151,72.01130676269531,-1.4000088895803007,72.01130676269531,-0.030700860426355225
8641,2014-06-19,73.07754516601562,73.206787109375,72.18093872070312,72.57673645019531,849516.0,0.006340359686289432,1.7021161150298427,1.2400022668454955,81.21435663616258,73.73263752952529,-1.135849297841986,-2.1421437282654523,-3.726238604494739,-8.247798042001264,21.953800151634262,1.025848388671875,1.096309259628299,1.8768184661865206,-0.10828616691820514,3.8619230992912463,0.8842661496341577,2.8693707827388835,-1.9732782528032544,92.30762244684813,23.062686138385743,0.9925523165523636,6,-0.9733428955078125,-2.2778663635253906,-4.454767227172852,-6.974088668823242,-1.9063034057617188,3,-0.01934348253678586,2.6829192439268805,72.61712646484375,-1.1372509074746278,72.22132873535156,1.3999931308066151,72.01130676269531,-0.01934348253678586
8642,2014-06-20,73.27140808105469,73.43295288085938,72.70597839355469,73.27140808105469,1342859.0,0.002652838359562537,3.500141683196373,0.0,80.7392216746234,75.72478798347181,-1.1449364067284478,-2.14708536447921,-3.8178620805717856,-8.325972938870137,23.50776812914631,0.7269744873046875,1.2814735498178322,1.8808589935302678,-0.13522595418123728,3.896943941241773,0.8728165196745152,2.8889014673860203,-1.830737936456302,91.52572219865365,21.047749299112922,1.0080424738557554,6,-1.0541229248046875,-2.3586463928222656,-4.648630142211914,-6.623588562011719,-3.0129241943359375,4,-0.012898291619072855,1.7021161150298427,73.07754516601562,2.6829192439268805,72.61712646484375,-1.1372509074746278,72.22132873535156,-0.012898291619072855
8643,2014-06-23,72.6978988647461,73.27947998046875,72.49596405029297,73.2552490234375,702565.0,-0.007827189777411703,1.586663308355897,-100.0,81.21319438539938,76.04319261908321,-0.478672864907395,-1.4581177395758687,-3.107609207188119,-7.6302664212037286,24.847014494502556,0.7835159301757812,1.313423673684838,1.1865905761718807,-0.8394012660939154,3.212582418437677,0.17359465503898264,2.1995864973047787,-0.8986178276207255,61.4407152748317,-13.441533488675375,1.0129959211328952,6,-0.424072265625,-1.7851371765136719,-4.07512092590332,-5.492729187011719,-2.205169677734375,0,0.000777758969021658,3.500141683196373,73.27140808105469,1.7021161150298427,73.07754516601562,2.6829192439268805,72.61712646484375,0.000777758969021658
8644,2014-06-24,72.22940063476562,73.10985565185547,72.20516967773438,72.6898193359375,781797.0,-0.006444453516491699,-2.555592203898051,0.8260851710402037,72.93488816035192,75.86018940526712,0.04098820662808578,-0.9123413260975184,-2.4685353972066792,-7.036666241939827,25.507121839187008,0.9046859741210938,1.3343934550225924,0.639336395263669,-1.3687612063059902,2.6474339968333283,-0.3647124055211606,1.6433851960484986,-0.13605866576813241,36.864349120714635,-41.75911266326878,1.0040488007848287,6,0.04442596435546875,-1.3166389465332031,-3.6066226959228516,-4.907108306884766,-2.9563827514648438,1,0.0016774667031151935,1.586663308355897,72.6978988647461,3.500141683196373,73.27140808105469,1.7021161150298427,73.07754516601562,0.0016774667031151935
8645,2014-06-25,72.51211547851562,72.75444030761719,71.9709243774414,72.16477966308594,568490.0,0.0039141241830258355,-1.1318815909657063,-0.7543911977198913,68.63533797704306,75.3890351011716,-0.16966205144143487,-1.0604828815402385,-2.5941841142629727,-7.162359046728895,26.35983364417931,0.7835159301757812,1.3185345771243107,0.8020996093750057,-1.1192542220757389,2.7234534408257502,-0.1585773063503666,1.762776525100378,0.92083740234375,37.016453496563706,-38.275115388463256,0.9606769157253687,6,-0.03231048583984375,-1.5993537902832031,-3.8893375396728516,-5.189823150634766,-3.8368301391601562,2,-0.010582569504271166,-2.555592203898051,72.22940063476562,1.586663308355897,72.6978988647461,3.500141683196373,73.27140808105469,-0.010582569504271166
8646,2014-06-26,72.39095306396484,72.78675079345703,71.68013000488281,72.60904693603516,574061.0,-0.0016709264893352005,2.859172542237595,-0.6279049334446251,64.04252326118848,74.77187412864103,0.06042470600236527,-0.8264662923881758,-2.324280889296176,-6.844752976835778,27.424582847588702,1.1066207885742188,1.1989066895954181,0.5823909759521513,-1.2609745947046207,2.4257565466089233,-0.3392918093762347,1.5040737612805373,1.0127592468261781,40.55304553724548,-32.732528908473796,0.9216827853283867,6,0.0888519287109375,-1.2156715393066406,-3.7439422607421875,-5.068660736083984,-2.770599365234375,3,-0.011827671752124957,-1.1318815909657063,72.51211547851562,-2.555592203898051,72.22940063476562,1.586663308355897,72.6978988647461,-0.011827671752124957
8647,2014-06-27,72.5928955078125,72.68174743652344,72.0274658203125,72.28594207763672,710983.0,0.002789608857189929,1.6999763872491145,-1.4074372070244177,61.41556203919945,74.17361365476614,-0.05625990171556339,-0.9036047573311237,-2.4040988171091726,-6.854147346351567,28.546872420998966,0.6542816162109375,1.1348700837748282,0.6756900787353572,-1.076996302905755,2.4283764603764695,-0.20065311208519176,1.5520332695559063,0.7418735107421952,57.07102990984115,-14.97383695854716,0.8763431908205557,6,-0.11309051513671875,-1.1793289184570312,-3.9458847045898438,-5.270603179931641,-3.925689697265611,4,-0.019583923986137064,2.859172542237595,72.39095306396484,-1.1318815909657063,72.51211547851562,-2.555592203898051,72.22940063476562,-0.019583923986137064
8648,2014-06-30,73.46526336669922,73.80451965332031,72.34249114990234,72.74636840820312,1357096.0,0.012017262196034606,1.092486937721458,2.342032659756916,67.99232937876555,73.01372534896169,-0.7830397312027486,-1.643959337022011,-3.2010589933005917,-7.517948727922928,29.703780895436672,1.4620285034179688,1.1177024215682536,1.4107398986816406,-0.3766427320781389,3.19812252944142,0.5170485833017437,2.3044312140615375,-1.7851333618164062,84.03041142331782,12.91823344661833,0.8936913153798908,6,-0.7996749877929688,-1.7770576477050781,-4.551692962646484,-6.142971038818359,-5.323097229003906,0,-0.043650282228948734,1.6999763872491145,72.5928955078125,2.859172542237595,72.39095306396484,-1.1318815909657063,72.51211547851562,-0.043650282228948734
8649,2014-07-01,73.49757385253906,74.18416595458984,73.44103240966797,73.5379638671875,937785.0,0.00043980630245021857,-8.684231457546232,-0.05618347182866906,68.1731508096878,71.81784048026904,-0.6875832944527502,-1.4865648468858268,-3.1664478316447457,-7.337889001538869,31.03313294139538,0.743133544921875,1.1201169679814456,1.2742298126220675,-0.3768942648220417,2.9253538900661766,0.4486677739000129,2.099791851344122,-1.7749560546874932,72.58058127595525,2.903445856625325,0.8255620387220557,7,-0.5654258728027344,-1.5306930541992188,-4.614294052124023,-6.175281524658203,-5.444259643554673,1,-0.040883589865919556,1.092486937721458,73.46526336669922,1.6999763872491145,72.5928955078125,2.859172542237595,72.39095306396484,-0.040883589865919556
8650,2014-07-02,73.19062805175781,73.44103240966797,72.89176177978516,73.23101806640625,702441.0,-0.004176271197700809,1.3859614237422946,1.0,66.54408764573621,70.18781059244391,-0.32489758249084844,-0.9885555401791777,-2.8020587012417195,-6.848171185104661,32.26717815902988,0.6058120727539062,1.1446645364009385,0.8138107299804744,-0.5622929017072664,2.1899143616682153,0.1257589141366111,1.5018625458243378,-1.369548327636707,60.32253838255501,-10.248906669069427,0.6880518158438698,7,-0.2584800720214844,-1.2237472534179688,-3.483440399169922,-5.561389923095703,-4.054924011230469,2,-0.053526117656575334,-8.684231457546232,73.49757385253906,1.092486937721458,73.46526336669922,1.6999763872491145,72.5928955078125,-0.053526117656575334
8651,2014-07-03,73.56219482421875,73.91761016845703,73.30371856689453,73.40872192382812,628409.0,0.005076698784415079,-2.377859871541917,-3.7997733282961845,67.26616382971494,68.69080416523185,-0.6934061432125276,-1.223741021642482,-3.1161484844246843,-7.022353459769064,33.152024397576774,0.7269821166992188,1.1218766173199555,1.0589641571044979,-0.2610878289508065,2.3790161431598023,0.3989381640768528,1.718990150132143,-1.6465916508788894,71.16098244323148,0.9766218501016937,0.6600259930276491,7,-0.6300468444824219,-1.5953140258789062,-3.8550071716308594,-5.932956695556641,-4.046844482421861,3,-0.0664323501567734,1.3859614237422946,73.19062805175781,-8.684231457546232,73.49757385253906,1.092486937721458,73.46526336669922,-0.0664323501567734
8652,2014-07-07,72.67366790771484,73.50565338134766,72.49596405029297,73.41680145263672,990771.0,-0.01207858083390656,1.1929807118711473,-4.842115728773116,56.156177450395035,65.9066911724536,0.11333273790991427,-0.2413461842147342,-2.1751177964614783,-5.942922963191862,33.31329154608875,1.0662307739257812,1.0441262590115912,0.102989578247076,-1.0958007813992339,1.3017799378933859,-0.49640560157608604,0.702384758070238,-0.6673222231249838,17.9823689268907,-49.58720265226788,0.5993951798231579,7,0.2584800720214844,-0.6623611450195312,-2.966480255126953,-5.044429779052734,-2.9563827514648438,0,-0.04201403750340005,-2.377859871541917,73.56219482421875,1.3859614237422946,73.19062805175781,-8.684231457546232,73.49757385253906,-0.04201403750340005
8653,2014-07-08,72.34249114990234,72.83522033691406,72.15670776367188,72.67366790771484,799624.0,-0.004557039259846407,1.0740688915319854,0.4456490493203564,51.10131608694024,63.480738719852305,0.4344837544263527,0.14095416714582143,-1.7606111481376843,-5.4274663771494716,32.922708968874424,0.6785125732421875,0.8901179733468325,-0.2560550689697294,-1.402736611309507,0.8906264733700482,-0.8293958401396253,0.3172857022001665,-0.24903265451249013,9.163364604147617,-54.471893785778306,0.5733407711698919,7,0.5896568298339844,-0.33118438720703125,-2.635303497314453,-4.713253021240234,-1.873992919921875,1,-0.05080396432215506,1.1929807118711473,72.67366790771484,-2.377859871541917,73.56219482421875,1.3859614237422946,73.19062805175781,-0.05080396432215506
8654,2014-07-09,72.358642578125,72.79483032226562,72.14862823486328,72.68174743652344,689071.0,0.00022326336798639268,1.3529460788399033,0.9756266126059713,47.476312496275554,61.129735888655915,0.49013632246864347,0.1670866228769512,-1.7066303319878386,-5.256516941651739,32.53744632853363,0.6462020874023438,0.7184602288226216,-0.26130905151367756,-1.370867829882016,0.8482497268546609,-0.8160884406978539,0.2934703376704988,1.8255233764648438,11.872045681951489,-46.175594563983914,0.5547793891841725,7,0.5735054016113281,-0.3473358154296875,-2.6514549255371094,-4.729404449462891,-1.4701156616210938,2,-0.0582719118297057,1.0740688915319854,72.34249114990234,1.1929807118711473,72.67366790771484,-2.377859871541917,73.56219482421875,-0.0582719118297057
8655,2014-07-10,71.44587707519531,71.59127807617188,70.87237548828125,71.55088806152344,1707326.0,-0.0126144641525604,6.738830486202366,0.3250059031877214,35.36227122773876,57.94304121827261,1.3809746184185059,1.0973041465278612,-0.7375802046650222,-4.168193285891817,31.6635949188116,1.48626708984375,0.556075159991579,-1.149437713623044,-2.341509215382942,0.04263378813685392,-1.745473464502993,-0.553401962743095,2.697578125000007,18.832755013842085,-33.44032035212297,0.596035750879951,7,1.0823936462402344,0.5654296875,-1.6074295043945312,-3.816638946533203,-0.8642959594726562,3,-0.047484375657398936,1.3529460788399033,72.358642578125,1.0740688915319854,72.34249114990234,1.1929807118711473,72.67366790771484,-0.047484375657398936
8656,2014-07-11,71.68013000488281,72.04361724853516,71.130859375,71.53473663330078,1103553.0,0.0032787466439938573,1.0925985849592892,-1.3845539087474572,35.82731740198743,55.099902925249054,1.1569538505382013,0.9049977910713665,-0.9309359039685177,-4.234875108987552,31.069971119201885,0.9127578735351562,0.4572888246826494,-0.9123577117919979,-2.113238850138103,0.28852342655410723,-1.5127982809650433,-0.3119171426189524,2.3324820068359458,30.674867955578605,-15.945919024914836,0.6004405691730491,7,0.8481407165527344,0.3836822509765625,-1.6821517944335938,-4.050891876220703,0.16155242919921875,4,-0.035496949631399155,6.738830486202366,71.44587707519531,1.3529460788399033,72.358642578125,1.0740688915319854,72.34249114990234,-0.035496949631399155
8657,2014-07-14,71.8497543334961,72.44749450683594,71.71244049072266,72.44749450683594,1043882.0,0.002366406542534616,1.459443246071962,-4.111192737576744,41.86042765556769,52.196358289338185,0.9731682354100712,0.7617026887500629,-1.046953445876028,-4.228675000523538,30.243893246389362,0.767364501953125,0.37696789159745947,-0.7346557617187557,-1.9540279282923905,0.4847164048548791,-1.344341845005573,-0.12496967843193829,2.0372482172851676,49.793993951973384,4.839307653497464,0.6096860832868202,7,0.6785163879394531,0.6785163879394531,-1.8073482513427734,-4.220516204833984,0.411956787109375,0,-0.03249007617846389,1.0925985849592892,71.68013000488281,6.738830486202366,71.44587707519531,1.3529460788399033,72.358642578125,-0.03249007617846389
8658,2014-07-15,71.1793212890625,72.00322723388672,71.05815887451172,71.8497543334961,1596896.0,-0.009331041569352161,-1.0707974957580013,1.12161282499649,40.29849694228834,49.099174526293794,1.4362802559056576,1.4404628821077239,-0.326213513581294,-3.405937751903849,29.143076085752583,0.945068359375,0.31112576064269604,-1.3634895324707088,-2.714811880156134,-0.01216718478528378,-2.0391507063134213,-0.6878283586279963,2.5870961792187614,15.966346535439321,-28.771960098746625,0.6756611738427145,7,1.2156715393066406,1.3489494323730469,-0.8461246490478516,-3.3037185668945312,1.7285919189453125,1,-0.020540180860605606,1.459443246071962,71.8497543334961,1.0925985849592892,71.68013000488281,6.738830486202366,71.44587707519531,-0.020540180860605606
8659,2014-07-16,71.84168243408203,72.14054870605469,71.16316223144531,71.510498046875,1795471.0,0.009305527687313075,1.1043571105909409,-0.49398577524893317,44.212010038004784,46.6178325698792,0.5747727880178672,0.7886349970992796,-0.9287527016342949,-3.91498524376928,27.762567282592425,0.977386474609375,0.258308992776179,-0.6821460723876953,-2.062829818574997,0.6985376737996063,-1.3724879454813532,0.008195800705962597,1.8089733549992246,61.53864783438442,15.16992299665614,0.6903418730936538,7,0.5533103942871094,0.6865882873535156,-1.1894207000732422,-3.647014617919922,0.5331192016601562,2,-0.019114031820754218,-1.0707974957580013,71.1793212890625,1.459443246071962,71.8497543334961,1.0925985849592892,71.68013000488281,-0.019114031820754218
8660,2014-07-17,70.3877182006836,71.47818756103516,69.87075805664061,70.8885269165039,2011255.0,-0.02023844910275474,-1.0947405050705703,-1.5121748946071092,35.941007144937714,43.137259604903946,1.7761089077077656,2.178717828698666,0.5860374168040892,-2.3197432408800864,26.435163905234305,1.9709243774414205,0.04844193808901309,-2.024639892578122,-3.701768755104581,-0.3475110300516633,-2.8632043238413445,-1.1860754613148998,3.1518063763656556,20.062592897453495,-25.924708375927597,0.8385644312632272,7,1.3004875183105469,1.6397438049316406,0.2645435333251953,-2.1930503845214844,1.4054946899414062,3,0.007115001432386858,1.1043571105909409,71.84168243408203,-1.0707974957580013,71.1793212890625,1.459443246071962,71.8497543334961,0.007115001432386858
8661,2014-07-18,71.66397094726562,71.76090240478516,70.39579772949219,70.66236114501953,1443508.0,0.01813175336843975,1.2837905968996701,-1.9999847658511318,44.33492769537139,41.82378740990133,0.22604785195439092,0.8338876010947729,-0.6325748329233818,-3.4515353675972165,24.636548746513146,1.3731842041015625,-0.1533920130302988,-0.6777084350585909,-2.3559478431824346,1.0005309730652527,-1.5168281391205056,0.1614112690033238,1.6554276385591038,69.59240594780587,23.974103398068934,0.8391197040619184,7,-0.31098175048828125,0.3634910583496094,-0.9894962310791016,-3.4693031311035156,0.8158340454101562,4,-0.015103682048814293,-1.0947405050705703,70.3877182006836,1.1043571105909409,71.84168243408203,-1.0707974957580013,71.1793212890625,-0.015103682048814293
8662,2014-07-21,72.32633209228516,72.56058502197266,71.43780517578125,71.63973999023438,1202222.0,0.00924259619254042,-1.0592741850849023,0.6854886009612822,42.87160465058533,40.90937502808411,-0.5484383874955796,0.10234050799286365,-1.22684805317121,-3.9746069855618202,22.35792687902844,1.1227798461914062,-0.32543684459419353,0.03190650939941975,-1.5883272185088941,1.6521402373077336,-0.7782103545547301,0.8420233733535696,0.7861480617885235,91.29115245305073,48.44430997244351,0.8101168639541566,7,-0.9935379028320312,-0.2988700866699219,-1.6518573760986328,-3.5985450744628906,-0.33925628662109375,0,-0.006700874276117541,1.2837905968996701,71.66397094726562,-1.0947405050705703,70.3877182006836,1.1043571105909409,71.84168243408203,-0.006700874276117541
8663,2014-07-22,72.75444030761719,73.14216613769531,72.60904693603516,72.72212982177734,1336545.0,0.005919119675331874,-3.1250922400306975,0.04705921571677797,45.56840392657866,40.697385187006674,-1.019139838790835,-0.3386788130926277,-1.5638238970631448,-4.2678707576861825,20.462443549821188,0.8158340454101562,-0.5365394742268421,0.4571876525878906,-1.1662045296911288,2.08057983486691,-0.35450843855161907,1.2688837437274003,-2.8836822509765767,88.14804449730642,47.03560617253204,0.8116960911395061,7,-1.2479782104492188,-0.7269783020019531,-2.063810348510742,-4.010498046875,-1.2681732177734375,1,-0.006772496426725061,-1.0592741850849023,72.32633209228516,1.2837905968996701,71.66397094726562,-1.0947405050705703,70.3877182006836,-0.006772496426725061
8664,2014-07-23,72.3505630493164,72.98869323730469,72.28594207763672,72.78675079345703,772512.0,-0.005551238612971576,-1.4857243091537133,-13.499881936245572,45.04761724853532,41.773534744872954,-0.6889831233095123,0.07878014390496446,-1.1229279013346343,-3.7573151126596827,18.814119263028946,0.7027511596679688,-0.6489937936555492,0.04725227355956463,-1.5759780618163717,1.670482608935501,-0.7643628941283964,0.8588674412475257,-2.414376831054696,75.80237412253095,35.5865001306558,0.8116151676879647,7,-0.8441009521484375,-0.3231010437011719,-1.659933090209961,-3.6066207885742188,-1.1874008178710938,2,0.007703466776222578,-3.1250922400306975,72.75444030761719,-1.0592741850849023,72.32633209228516,1.2837905968996701,71.66397094726562,0.007703466776222578
8665,2014-07-24,71.7447509765625,72.76251983642578,71.62358856201172,72.56058502197266,1408225.0,-0.008373287604423574,-1.1526659216265907,1.8703736094591759,39.57369701850522,42.18979914670827,-0.040585343188723755,0.657885692813835,-0.4694472466472632,-3.058133639650734,17.478706445408587,1.1389312744140625,-0.7256579927118878,-0.5201915740966854,-2.158843886818218,1.1184607386248473,-1.3395177304574446,0.29913458226407386,-1.744445159912118,49.11770915515651,12.286759953670348,0.8193261563607636,7,-0.23828887939453125,0.2827110290527344,-0.9127616882324219,-2.936187744140625,-0.767364501953125,3,0.00878183631002516,-1.4857243091537133,72.3505630493164,-3.1250922400306975,72.75444030761719,-1.0592741850849023,72.32633209228516,0.00878183631002516
8666,2014-07-25,71.53473663330078,71.84168243408203,71.33279418945312,71.48626708984375,1097735.0,-0.0029272433230735917,-1.8636256305677794,-0.0594110330767864,42.914586984050445,42.306927960984126,0.16386858945548965,0.843723654743485,-0.20801376910719682,-2.759924324862837,16.59007829166551,0.5088882446289062,-0.7923490482827162,-0.6873950958251953,-2.3566387545499623,0.9818485628995717,-1.5220169251875717,0.14722673353718108,-1.4715936102295046,11.160913821165638,-26.895361725778592,0.8346218293623819,7,-0.0282745361328125,0.4927253723144531,-0.34531593322753906,-2.600971221923828,-0.35541534423828125,4,0.003613297112551317,-1.1526659216265907,71.7447509765625,-1.4857243091537133,72.3505630493164,-3.1250922400306975,72.75444030761719,0.003613297112551317
8667,2014-07-28,71.1712417602539,71.34895324707031,70.59774017333984,71.33279418945312,1003523.0,-0.005081375708562597,6.749635984416198,-3.3330709900834252,42.74271472900172,42.578507715063395,0.4704697150617818,1.1544395798489546,0.219621111850131,-2.3144828687626386,15.855236117958892,0.9369964599609375,-0.7164932769099721,-0.9798072814941463,-2.702786790252702,0.7431722272644095,-1.8412970358734242,-0.11831752711486843,-1.046518274890147,22.539527380563293,-18.37955190242996,0.8614897543792746,7,0.3352203369140625,0.8562202453613281,0.2806987762451172,-2.0072669982910156,0.11309051513671875,0,0.0183861233843563,-1.8636256305677794,71.53473663330078,-1.1526659216265907,71.7447509765625,-1.4857243091537133,72.3505630493164,0.0183861233843563
8668,2014-07-29,70.25848388671875,71.47818756103516,70.21809387207031,70.79967498779297,1026426.0,-0.012824813098102905,-3.051936263385793,3.3499409681227865,38.28831128605976,41.92031896484728,1.3844611691520186,1.912700683521166,1.1705693747419303,-1.3463088384130515,14.257446089029841,1.2600936889648438,-0.6819990437112153,-1.7322261810302706,-3.535241152131505,0.07078879007096361,-2.633733666580895,-0.8307186954796464,-0.07341154830835706,1.4578078359236455,-41.35364176725583,0.9015074855506205,7,1.2479782104492188,1.7689781188964844,1.306539535522461,-0.9814262390136719,0.9046783447265625,1,0.024603319390330336,6.749635984416198,71.1712417602539,-1.8636256305677794,71.53473663330078,-1.1526659216265907,71.7447509765625,0.024603319390330336
8669,2014-07-30,70.49272918701172,70.84814453125,69.85460662841797,70.41195678710938,1262884.0,0.0033340500297538433,1.5101920834256966,-0.14924931275111017,44.24952612939544,42.84348774089814,1.0490642664652654,1.5197141205662206,0.9704719902941434,-1.5321125540031204,12.398523851642604,0.9935379028320312,-0.704275275962857,-1.3477386474609432,-3.1226190949406885,0.4271418000188021,-2.235178871200816,-0.46029842372107055,2.6494369506835938,21.944346785746145,-22.912951890814615,0.8874402237398716,7,1.0056571960449219,1.5266571044921875,1.100564956665039,-1.2156715393066406,0.7108230590820312,2,0.014094189773760313,-3.051936263385793,70.25848388671875,6.749635984416198,71.1712417602539,-1.8636256305677794,71.53473663330078,0.014094189773760313
8670,2014-07-31,69.27301788330078,70.6138916015625,69.26494598388672,69.90306854248047,1687765.0,-0.01730265401521247,-3.1750454556187866,-7.800321148578445,37.0208806244359,42.03081584412753,2.3401149685554543,2.5622471039577306,2.2533079394393383,-0.273655876778534,11.391156866109576,1.3489456176757812,-0.6972388303328927,-2.3715694427490206,-4.369723118486576,-0.3734157670114655,-3.370646280617791,-1.3724926048802502,3.80339706420898,0.3132605747650546,-44.42384438945197,0.9990768378687765,7,1.9305381774902344,2.4515380859375,2.3202762603759766,0.004039764404296875,1.2681808471679688,3,0.02728543386587723,1.5101920834256966,70.49272918701172,-3.051936263385793,70.25848388671875,6.749635984416198,71.1712417602539,0.02728543386587723
8671,2014-08-01,68.67528533935547,69.07108306884766,68.09369659423828,68.72374725341797,1292596.0,-0.008628648818971185,1.630446388238676,0.0769174880724613,33.63865719368391,41.0049327933607,2.759511054717265,2.9250622507837107,2.88117850139966,0.3673491937339861,10.217673926948015,1.1793212890625,-0.7856356975286332,-2.724956512451172,-4.9211435233188325,-0.5287695015835112,-3.823050017884995,-1.6268630070173487,4.248670849609368,17.1839355112125,-25.801737793110068,1.098093505433828,8,1.9426460266113281,2.4636459350585938,3.020998001098633,0.6017723083496094,1.405487060546875,4,0.03352153724412199,-3.1750454556187866,69.27301788330078,1.5101920834256966,70.49272918701172,-3.051936263385793,70.25848388671875,0.03352153724412199
8672,2014-08-04,69.62035369873047,69.85460662841797,68.64297485351561,68.98223114013672,1162482.0,0.013761404189367221,1.1897716617947418,-13.167506297229219,42.18622255635187,40.6291348633355,1.5536123901454602,1.833524446924642,1.9807157190570877,-0.5206443212231733,9.772432996388304,1.211631774902358,-0.6627480280297391,-1.6272224426269588,-3.874589515986557,0.6201446307326393,-2.750905979306765,-0.5035389059471527,3.013786914550778,45.10743622805515,-1.2424637654742838,1.123683536679799,8,0.9208412170410156,1.5185775756835938,2.2071895599365234,-0.294830322265625,0.37964630126953125,0,0.022392411234768872,1.630446388238676,68.67528533935547,-3.1750454556187866,69.27301788330078,1.5101920834256966,70.49272918701172,0.022392411234768872
8673,2014-08-05,68.66720581054689,69.57189178466797,68.44103240966797,69.41841888427734,1284920.0,-0.013690649896841323,1.1374094235552832,-1.1772238163557884,34.53970811284009,39.46158940381382,2.0853074344861113,2.6321638839642247,2.94227286653377,0.4928697175036234,9.758608809439231,1.1793212890625,-0.7270232333878681,-2.3966060638427535,-4.8578729679693,0.06466084028379271,-3.6272395159060267,-1.1659726117794804,3.6945081615917843,20.821203719348716,-22.632223578782565,1.2306334520632713,8,1.760902404785142,2.4717254638671733,3.279479980468736,0.6583175659179545,1.631660461425767,1,0.03811319295653881,1.1897716617947418,69.62035369873047,1.630446388238676,68.67528533935547,-3.1750454556187866,69.27301788330078,0.03811319295653881
8674,2014-08-06,68.14216613769531,68.59450531005861,67.85945129394531,68.14216613769531,1113829.0,-0.00764614879335801,-1.5999838082902058,-0.0,37.97578398906448,39.284043511653735,2.179841177637499,2.9777921125535727,3.457815632223941,1.0870562421786758,9.875008811375421,0.8077545166015767,-0.8569380719758186,-2.7108219146728487,-5.415407056677765,-0.006236772667932655,-4.0631144856753,-1.3585293436703978,3.963466791769335,10.263966983353184,-34.654996900227744,1.352292571002457,8,1.7084007263183594,2.8796424865722656,4.034730911254883,1.8012886047363281,1.1470108032226562,2,0.044333725576692906,1.1374094235552832,68.66720581054689,1.1897716617947418,69.62035369873047,1.630446388238676,68.67528533935547,0.044333725576692906
8675,2014-08-07,68.05331420898439,68.89337921142578,67.90791320800781,68.60258483886719,820423.0,-0.001303919933090758,-1.3461447643265825,-100.0,27.8493371501106,37.6101268634382,1.8886028634813385,2.9507358054566595,3.5533895029178524,1.2242173147960216,11.026499444323273,0.9854660034179688,-1.0708077238247,-2.630045700073225,-5.591424854242675,0.3313334540962245,-4.110735277157957,-1.1493561229884932,3.712624189638717,9.71668279103276,-30.756012992128085,1.4806895770847257,8,1.6155052185058452,2.8352165222167827,4.396200180053697,2.079963684082017,0.6381225585937216,3,0.04629073651630433,-1.5999838082902058,68.14216613769531,1.1374094235552832,68.66720581054689,1.1897716617947418,69.62035369873047,0.04629073651630433
8676,2014-08-08,69.13570404052734,69.19224548339844,67.94022369384766,68.42488098144531,1199993.0,0.015905027464482524,2.0392347510440687,-1.2941217323666196,31.385446711533604,36.34820819483063,0.48067052812541533,1.7580882774700797,2.480542375142761,0.19073036102406604,11.957063729171248,1.2520217895507812,-1.2491809181624802,-1.4204345703124943,-4.419886230344289,1.5790170897193008,-2.9201604003283848,0.07929125970339612,2.317715389721542,63.96758811360221,28.686993536271153,1.499725830015895,8,0.5331153869628906,1.7528266906738281,3.313810348510742,1.970916748046875,-0.2584838867187358,4,0.020329505708331252,-1.3461447643265825,68.05331420898439,-1.5999838082902058,68.14216613769531,1.1374094235552832,68.66720581054689,0.020329505708331252
8677,2014-08-11,69.51535034179689,69.95960998535156,69.24878692626953,69.59612274169922,649455.0,0.005491320389924725,-1.3157646181569627,-0.11363221672442698,30.995247849535573,35.537867812994605,-0.1772000761447714,1.2591442258515002,2.115047050710828,-0.13215002457225467,12.30042407430361,0.8239059448242188,-1.3331297622296034,-0.9240680694579879,-3.8930905994596117,2.044954460543636,-2.4085793344587927,0.5604431955428169,1.6505516375477072,78.84637740126198,48.17725349472066,1.4845112650008097,8,-0.16155242919923296,1.1672019958495952,2.9341640472411967,1.5912704467773295,-1.0823974609375,0,0.008133772689418395,2.0392347510440687,69.13570404052734,-1.3461447643265825,68.05331420898439,-1.5999838082902058,68.14216613769531,0.008133772689418395
8678,2014-08-12,69.71728515625,70.09693145751953,69.22455596923828,69.24070739746094,827603.0,0.00290489529953053,-2.4286056971514243,-5.9002550297545096,34.17472184752114,34.41844511500857,-0.5185033887154873,0.9929714420754294,1.9202664025188767,-0.27505247713705216,13.275933583205452,0.87237548828125,-1.455686367851598,-0.649031448364255,-3.613339938208952,2.315277041480442,-2.1311856932866107,0.8331227965581007,1.1841007682626525,83.03241711590987,55.6734371194688,1.4821542449223502,8,-0.48061370849609375,0.7835235595703125,2.7544422149658203,1.3893356323242188,-0.7350540161132812,1,0.004055161401026686,-1.3157646181569627,69.51535034179689,2.0392347510440687,69.13570404052734,-1.3461447643265825,68.05331420898439,0.004055161401026686
8679,2014-08-13,70.46849822998047,70.84814453125,69.77382659912111,69.87883758544922,770160.0,0.010775133771300016,-1.686860784613096,1.237281080908014,42.46181133551496,35.02299297179514,-1.4231773940664851,0.14082845120771026,1.2043540605554455,-0.9525925219420799,13.93187544028956,1.130859375,-1.5462706140470175,0.17084083557128338,-2.712077931014065,3.0537596021566316,-1.2706185477213836,1.6123002188639504,-2.6090469360351562,87.08787644467048,59.900194216900275,1.4414593832926728,8,-1.1147003173828125,0.03231048583984375,2.0032291412353516,0.63812255859375,-1.542808532714858,2,-0.0024072026830230797,-2.4286056971514243,69.71728515625,-1.3157646181569627,69.51535034179689,2.0392347510440687,69.13570404052734,-0.0024072026830230797
8680,2014-08-14,70.8885269165039,70.94507598876953,70.39579772949219,70.51696014404297,514018.0,0.005960517068955173,1.266630985738123,0.6301366318186523,46.275560996373166,36.42709339431617,-1.7767959800657849,-0.2527139445373763,0.8252347004521141,-1.2976924083708354,13.739249040130662,0.5492782592773438,-1.5079923356014575,0.5658290863037081,-2.3290583597326133,3.4607165323400295,-0.8816146367144597,2.013272809321876,-2.9693017578125023,98.11807480982704,66.05679759393004,1.4474437230181616,8,-1.4862632751464844,-0.38771820068359375,1.583200454711914,0.2180938720703125,-3.0371551513671875,3,-0.02256147849523993,-1.686860784613096,70.46849822998047,-2.4286056971514243,69.71728515625,-1.3157646181569627,69.51535034179689,-0.02256147849523993
8681,2014-08-15,70.58158111572266,71.33279418945312,70.11308288574219,71.24394226074219,610210.0,-0.004329978547061408,1.9038498215404736,-1.7826167303190834,46.57918404634265,36.915200226537365,-1.3086205430819007,-0.032691941727307494,1.1409408900555604,-0.92212993892025,13.822238348671673,1.2197113037109375,-1.5701315835365506,0.3130027770996122,-2.516027255238157,3.1420328094373815,-1.1015122390692795,1.727517793268504,-2.5413219238281215,64.36773290003654,29.81722607118128,1.4145150161688878,8,-0.9854583740234375,-0.08077239990234375,1.6882076263427734,0.5250396728515625,-4.046844482421875,4,-0.026779569375833923,1.266630985738123,70.8885269165039,-1.686860784613096,70.46849822998047,-2.4286056971514243,69.71728515625,-0.026779569375833923
8682,2014-08-18,71.84168243408203,71.84168243408203,70.97738647460938,71.07431030273438,680281.0,0.017853118312741723,1.2526123224068164,-1.1585403780365597,58.82884515728828,39.613993231476044,-2.4814397955609167,-1.402890589087022,-0.1049512919109361,-2.099528681990165,14.749863745419049,1.260101318359375,-1.4184479310630849,1.5973365783691378,-1.1649951448507352,4.359668301589011,0.2161707167591942,2.9785024399790814,-3.603871142333986,100.0,58.732757761375765,1.3811658616099372,8,-1.9911155700683594,-1.3408737182617188,0.4543590545654297,-0.6542854309082031,-5.654281616210923,0,-0.0412638203871889,1.9038498215404736,70.58158111572266,1.266630985738123,70.8885269165039,-1.686860784613096,70.46849822998047,-0.0412638203871889
8683,2014-08-19,72.26171112060547,72.4071044921875,71.7528305053711,71.99515533447266,896683.0,0.005846587556030958,1.3478344193177463,0.34736182778059477,59.66462423408781,42.023864369811974,-2.6127228902451662,-1.9623359950278427,-0.5204400521558625,-2.4300903967332914,15.388798044666185,0.6542739868164062,-1.1468768730372858,2.042001724243164,-0.6334938210102052,4.717497269496533,0.7042539516164794,3.3797494968698487,-3.735590137470709,94.47861648157749,48.67001899600375,1.3377477726266847,8,-2.1042022705078125,-1.7609024047851562,0.2665596008300781,-1.0743141174316406,-7.10015869140625,1,-0.05298460526842286,1.2526123224068164,71.84168243408203,1.9038498215404736,70.58158111572266,1.266630985738123,70.8885269165039,-0.05298460526842286
8684,2014-08-20,72.90791320800781,73.16639709472656,72.14054870605469,72.25363159179688,866724.0,0.008942524019723619,-1.3302889031385938,2.4545766786879617,71.18649494520983,46.839104124822995,-2.8069968183666276,-2.7032383173785917,-1.1591871111180012,-2.987963447251758,16.553456552042615,1.025848388671875,-1.0124333270452155,2.6603363037109347,-0.11823521276649274,5.438907820188362,1.271050545472221,4.049622061949648,-3.9936938739677714,91.53431749807598,38.319710629437935,1.3892857582387115,8,-2.354602813720703,-2.394989013671875,-0.44628143310546875,-1.7205162048339844,-7.0678482055664205,2,-0.05384438938296099,1.3478344193177463,72.26171112060547,1.2526123224068164,71.84168243408203,1.9038498215404736,70.58158111572266,-0.05384438938296099
8685,2014-08-21,72.37480163574219,73.22293853759766,72.3021011352539,73.22293853759766,898788.0,-0.007312122221145523,1.171435767808792,-1.296287226847641,71.7268164339566,51.32147853842555,-1.7840262389953665,-2.2350994570631997,-0.6249220741348154,-2.3785283423808607,17.668510500792145,0.92083740234375,-0.6994633665365484,2.095722198486328,-0.7673232947127104,4.958767691685367,0.664199451886816,3.5272449450858403,-2.9503209704197673,72.72745114875556,14.337422512991175,1.4315227465995182,8,-1.1510543823242188,-1.8336067199707031,0.08683013916015625,-1.1874046325683594,-6.688209533691406,3,-0.04765625411777619,-1.3302889031385938,72.90791320800781,1.3478344193177463,72.26171112060547,1.2526123224068164,71.84168243408203,-0.04765625411777619
8686,2014-08-22,71.793212890625,72.6332778930664,71.44587707519531,72.6332778930664,726211.0,-0.008035790523396313,1.8269260460089547,0.9904827871580595,63.3300476379033,54.91423407046641,-0.8781763147134853,-1.7214110877910684,-0.04240398981617943,-1.7359916527211965,18.301746862866203,1.1874008178710938,-0.39003987019462727,1.5012096405029354,-1.3879160596447946,4.390335340650665,0.05664679042907039,2.9457724905768004,-1.8369481231840439,36.330772706732944,-22.75876381101491,1.4445628500738616,8,-0.5694656372070312,-1.2520179748535156,0.0646209716796875,-0.6058158874511719,-6.9062957763671875,4,-0.0549054843316954,1.171435767808792,72.37480163574219,-1.3302889031385938,72.90791320800781,1.3478344193177463,72.26171112060547,-0.0549054843316954
8687,2014-08-25,72.47980499267578,72.9321517944336,71.94668579101562,72.23748016357422,661092.0,0.009563468110791895,-1.3921586784206237,-0.28845961728832337,74.18034333692363,59.35930312484446,-1.229314017728555,-2.429504342371658,-0.7289230031056633,-2.388107576621209,18.471658613719498,1.1389389038085938,0.06229110375934965,2.122373580932617,-0.9064797351388592,5.1512268970040935,0.6079469228968861,3.6368002389683483,-2.0662058974128854,58.181888435233965,-5.510877030125407,1.5144266580357373,8,-0.9814224243164062,-1.9386100769042969,-0.7895793914794922,-1.2924079895019531,-8.311790466308594,0,-0.08202379076455513,1.8269260460089547,71.793212890625,1.171435767808792,72.37480163574219,-1.3302889031385938,72.90791320800781,-0.08202379076455513
8688,2014-08-26,71.98707580566406,72.73828887939453,71.94668579101562,72.46365356445312,366819.0,-0.0067981582878363644,-1.8405563008185726,-1.9666897550532083,74.48561550256836,62.9175035878504,-0.42550165640295745,-1.8979418923066191,-0.24184477660313064,-1.8665128366701538,18.371377901483772,0.7916030883789062,0.4306248310955425,1.5432147979736328,-1.5711939128458283,4.657623508793094,-0.01398955743609065,3.1004191533833563,-1.180169188474295,30.454699621763414,-38.34423744898692,1.5572043554097281,8,-0.3190650939941406,-1.4458808898925781,-0.3069477081298828,-0.7996788024902344,-7.681747436523452,1,-0.08056550322240796,-1.3921586784206237,72.47980499267578,1.8269260460089547,71.793212890625,1.171435767808792,72.37480163574219,-0.08056550322240796
8689,2014-08-27,71.48626708984375,71.82552337646484,71.1712417602539,71.55088806152344,804700.0,-0.006956925395501412,1.131586796579837,0.13559376300707585,70.77223499432175,65.63935625428913,0.26246059057329774,-1.3901574743642726,0.24060635532718777,-1.3144364229605827,17.741266067814927,0.8158340454101562,0.7897696829670622,0.9927291870117188,-2.1564624936906966,4.141920867714134,-0.581866653339489,2.5673250273629264,-0.3411160037968841,15.354380484902574,-58.401601998343494,1.5745958403512086,8,0.18174362182617188,-0.9450721740722656,0.28069496154785156,-0.2988700866699219,-7.0355377197265625,2,-0.0884745408890304,-1.8405563008185726,71.98707580566406,-1.3921586784206237,72.47980499267578,1.8269260460089547,71.793212890625,-0.0884745408890304
8690,2014-08-28,71.16316223144531,71.26817321777344,70.64620208740234,71.26009368896484,476506.0,-0.004519817183800678,9.999527760912096,1.5,63.50911832316797,67.52046006282526,0.7024940750110744,-0.9678071967852588,0.5284609335647588,-0.9233657478623343,16.657928968195947,0.8400650024414062,1.114156038272995,0.5751171112060547,-2.533031245651685,3.6832654680637944,-0.9789570672228223,2.1291912896349316,2.0597763061523438,22.614677061917604,-50.21572954200212,1.5540741784288716,8,0.7714080810546875,-0.6219673156738281,0.6037998199462891,0.024234771728515625,-7.0678482055664205,3,-0.07480130255723472,1.131586796579837,71.48626708984375,-1.8405563008185726,71.98707580566406,-1.3921586784206237,72.47980499267578,-0.07480130255723472
8691,2014-08-29,70.97738647460938,71.41356658935547,70.82391357421875,71.26009368896484,728811.0,-0.0026105607312915113,1.0,2.9165682802046438,60.00002087338406,67.65059069794702,1.0619998452002335,-0.6331845436501737,0.6612579535381542,-0.6743995918129428,14.770252062752038,0.5896530151367188,1.313302937185128,0.2742362976074162,-2.7034257212515342,3.2518983164663666,-1.214594711822059,1.7630673070368914,2.1940173339843767,14.487824740341226,-55.20296543483683,1.488831009429476,8,0.957183837890625,-0.4361915588378906,0.7895755767822266,0.31098175048828125,-8.974155426025398,4,-0.07454197224423387,9.999527760912096,71.16316223144531,1.131586796579837,71.48626708984375,-1.8405563008185726,71.98707580566406,-0.07454197224423387
8692,2014-09-02,71.1793212890625,71.7447509765625,70.9531478881836,71.21163177490234,748247.0,0.00284505846838079,-2.266650924832743,0.114289569558764,60.00002087338414,67.68785699120217,0.845099639834686,-0.7508326047000367,0.40134885826239497,-0.8279661324091876,13.653498096453081,0.7916030883789062,1.4593822694592973,0.39822273254394247,-2.5414696765483455,3.3379151416362305,-1.0716234720022015,1.8680689370900865,1.9415784851074278,25.482652235115637,-40.76403337572695,1.4698462045461436,9,0.7552490234375,-0.6381263732910156,0.5876407623291016,0.10904693603515625,-7.8594512939453125,1,-0.08840213788005846,1.0,70.97738647460938,9.999527760912096,71.16316223144531,1.131586796579837,71.48626708984375,-0.08840213788005846
8693,2014-09-03,71.28433227539062,71.59127807617188,71.09046936035156,71.55088806152344,1168796.0,0.0014753018773763227,1.883714800333875,8.24982290436836,56.121237516586355,66.0139394991329,0.6558356172342883,-0.684833778122993,0.2568772687297809,-0.8641608621019117,12.352738771910424,0.5008087158203125,1.6401447965025966,0.3723773956298828,-2.399311943802843,3.1440667350626086,-1.01346727408648,1.7582220653462457,1.7870735450439525,54.10995238588138,-9.108008433562908,1.3858446697163638,9,0.650238037109375,-0.7431373596191406,0.48262977600097656,0.00403594970703125,-9.798065185546875,2,-0.09983004009255747,-2.266650924832743,71.1793212890625,1.0,70.97738647460938,9.999527760912096,71.16316223144531,-0.09983004009255747
8694,2014-09-04,71.16316223144531,72.21324920654297,71.02584838867188,71.29240417480469,811880.0,-0.0016998131297238928,-4.880119389451413,0.48485889289598716,52.157351127369836,63.83955446506772,0.5626547094093723,-0.3433369353082014,0.35146851979084204,-0.6561239233618039,10.832584223551132,1.1874008178710938,1.5950616099124773,0.10015754699706747,-2.346141402371515,2.54645649636565,-1.1229919276872238,1.3233070216813587,1.8597395143286235,32.98944477983992,-24.74754132004187,1.223149474684294,9,0.6260147094726562,-0.6219673156738281,0.6037998199462891,0.12520599365234375,-9.96768569946289,3,-0.09636775049429136,1.883714800333875,71.28433227539062,-2.266650924832743,71.1793212890625,1.0,70.97738647460938,-0.09636775049429136
8695,2014-09-05,71.20355224609375,71.25202178955078,70.48464965820312,70.96930694580078,882446.0,0.0005675691380475634,3.6341081342578727,-1.8124557260920897,55.09933708555337,62.92503107036216,0.37844889681194616,-0.14294712816922583,0.27530691179846656,-0.6185903999556643,9.355604163333512,0.7673721313476562,1.5025162117175057,-0.016964340209966622,-2.011225315870533,1.9772966354505996,-1.0140948280402426,0.9801661476203094,1.7718155065127519,41.58872936077433,-14.677091720328598,0.9971304878302822,9,0.5048484802246094,-0.6623573303222656,0.5553340911865234,0.08481597900390625,-12.697898864746094,4,-0.09483828633489311,-4.880119389451413,71.16316223144531,1.883714800333875,71.28433227539062,-2.266650924832743,71.1793212890625,-0.09483828633489311
8696,2014-09-08,70.54119873046875,71.1712417602539,70.39579772949219,70.96122741699219,1023331.0,-0.00930225381643568,-1.1817967156810132,-1.793114679347295,38.179142608678774,58.924897656112734,0.9437754572832944,0.6641528476912413,0.8973607199553157,0.11359613920271272,8.082226385270486,0.8077545166015625,1.2149467706249908,-0.7495925903320284,-2.521144013743566,1.021958833079509,-1.63536830203779,0.13618312137373323,2.334540298361617,8.000268662605944,-40.96819722947444,0.8857757117057654,9,1.0258445739746094,-3.814697265625e-06,0.9228572845458984,0.7471694946289062,-12.366722106933594,0,-0.0913775895589608,3.6341081342578727,71.20355224609375,-4.880119389451413,71.16316223144531,1.883714800333875,71.28433227539062,-0.0913775895589608
8697,2014-09-09,70.08077239990234,70.58966064453125,69.97576904296875,70.42810821533203,1091421.0,-0.006527055661835979,-1.2029239445874171,0.826933556144876,30.32069569431748,54.01768434408485,1.1489343657495112,1.232291327271696,1.3047960516261128,0.6260231278433253,7.536323672445294,0.6138916015625,0.9306755234748181,-1.2382900238037138,-2.9055186496392196,0.428938602031792,-2.071904336721474,-0.4046757108859538,2.646170150967734,4.69292906560826,-36.92763659021593,0.8336143129177546,9,1.0137367248535156,0.4604225158691406,0.7976589202880859,1.0581588745117188,-11.873989105224616,1,-0.11526044983102413,-1.1817967156810132,70.54119873046875,3.6341081342578727,71.20355224609375,-4.880119389451413,71.16316223144531,-0.11526044983102413
8698,2014-09-10,70.0,70.44426727294922,69.70920562744139,70.22617340087889,1048957.0,-0.0011525614963464603,1.2195192185862644,0.6511663664718652,20.779258614133425,48.4629091907306,1.0261037990250514,1.40749288568378,1.3024229844804154,0.7294481237013173,7.180618461362681,0.7350616455078267,0.7658041665568476,-1.333198165893549,-2.947188481541531,0.2807921497544328,-2.14019332371754,-0.5262030080695581,2.5068486702379715,11.61299168215522,-22.715052789759532,0.8069951578239875,9,0.9612274169921875,0.5411949157714844,0.8400630950927734,1.1389312744140625,-10.678512573242188,2,-0.09543042864118301,-1.2029239445874171,70.08077239990234,-1.1817967156810132,70.54119873046875,3.6341081342578727,71.20355224609375,-0.09543042864118301
8699,2014-09-11,70.29886627197266,70.37964630126953,69.77382659912111,69.82229614257811,958460.0,0.004269518171037934,-1.1126764310705477,-2.107100691516471,28.10898482817656,44.52956102462044,0.604680367412584,1.1544561822902324,0.9211281953435275,0.4500432507771137,7.493475513025616,0.6058197021484233,0.43682810885005097,-1.0258502960205078,-2.6606224673566032,0.6089218753155876,-1.8432363816885555,-0.2084642103524601,1.928218093985663,38.21976065671108,8.387571420117006,0.8173860856680479,9,0.6623611450195312,0.24232864379882812,0.4846534729003906,0.8400650024414062,-10.113082885742188,3,-0.1253590512830559,1.2195192185862644,70.0,-1.2029239445874171,70.08077239990234,-1.1817967156810132,70.54119873046875,-0.1253590512830559
8700,2014-09-12,69.28917694091797,70.32310485839844,69.14378356933594,70.32310485839844,924786.0,-0.014362811018152066,1.2812446963156459,-2.169518930601072,25.78125807084784,40.72747626878308,1.475784354290198,2.1483286424762866,1.844852128037246,1.4699089183150136,8.116880884095016,1.1793212890625,0.0940929044495249,-1.9555721282958984,-3.820457867250269,-0.09068638934152773,-2.888014997773084,-1.023129258818713,2.6861195511886535,7.171214293509143,-20.936803431770905,0.9324428694771834,9,1.3893394470214844,1.2762489318847656,1.1470108032226562,1.7326316833496094,-9.038772583007812,4,-0.11681045678803414,-1.1126764310705477,70.29886627197266,1.2195192185862644,70.0,-1.2029239445874171,70.08077239990234,-0.11681045678803414
8701,2014-09-15,68.69143676757811,69.24878692626953,68.56219482421875,69.03069305419922,1203831.0,-0.008626746625227555,-1.2972928127433085,0.3281237317276682,12.718579706793449,35.47398280582856,1.9167263468043387,2.737559518407238,2.3359301493943434,2.0717444934862925,8.941002740622558,0.7269821166992188,-0.2235520960833952,-2.45880508422853,-4.63138657488085,-0.2862235935762101,-3.5450958295546826,-1.372514338902377,2.9440781737960293,6.3745559636334725,-17.18867768671735,1.0862907453261599,9,1.6962852478027486,1.8901443481445455,1.5872383117675923,2.3303718566894673,-6.785137176513658,0,-0.1482831611266876,1.2812446963156459,69.28917694091797,-1.1126764310705477,70.29886627197266,1.2195192185862644,70.0,-0.1482831611266876
8702,2014-09-16,68.87722015380861,69.18416595458984,68.10177612304689,68.63489532470703,770531.0,0.002704607662511238,1.5283089480155783,-0.7142825016304345,17.428062296732975,31.17474111473375,1.531055334960456,2.443582550300775,2.0720885484745537,1.8932420330739461,9.507185954169811,1.0823898315429545,-0.4451531126147472,-2.124798583984358,-4.4943270653688785,0.2447298974001626,-3.309562824676618,-0.9400343432920977,2.3280299711637724,33.10339212141958,9.981778439758557,1.184764240692259,9,1.280292510986314,1.7851371765136577,1.4014549255370952,2.14458847045897,-7.285945892333999,1,-0.15538872658294467,-1.2972928127433085,68.69143676757811,1.2812446963156459,69.28917694091797,-1.1126764310705477,70.29886627197266,-0.15538872658294467
8703,2014-09-17,68.43295288085939,69.45072937011719,68.36026000976561,69.14378356933594,1113705.0,-0.006450133613945641,-1.5471815800259676,-2.9333795101061857,17.636955284132526,27.339141576596262,1.7079258746950927,2.7260685817071106,2.442202241104056,2.3589185227642844,9.540221353320163,1.0904693603515767,-0.6450903144033333,-2.377627944946269,-4.930230942897666,0.17497505300512728,-3.6539294439219674,-1.101326445970571,2.275741403804915,14.53887763133665,-9.170108663390426,1.276301498975697,9,1.243946075439439,2.2294044494628764,1.585222244262681,2.588855743408189,-5.137313842773452,2,-0.14943341118109066,1.5283089480155783,68.87722015380861,-1.2972928127433085,68.69143676757811,1.2812446963156459,69.28917694091797,-0.14943341118109066
8704,2014-09-18,68.98223114013672,69.16801452636719,68.489501953125,68.66720581054689,660844.0,0.008026516994431132,-1.0241024182076814,-0.443179134914661,27.941242289130898,24.321575488104877,0.912732223930675,1.9685364136267935,1.8231034882116006,1.8269802761922733,9.023476263246526,0.7350616455077983,-0.8641127122024415,-1.6320655822753878,-4.108203291064584,0.844072126513808,-2.8701344366699857,-0.3939967278807899,1.3093562386687978,39.63641234535636,15.136775853034507,1.2380688543945975,9,0.6542778015136719,1.6801261901855469,0.8865089416503906,2.0395774841308594,-5.096931457519531,3,-0.1400468432769767,-1.5471815800259676,68.43295288085939,1.5283089480155783,68.87722015380861,-1.2972928127433085,68.69143676757811,-0.1400468432769767
8705,2014-09-19,68.92568969726561,69.57189178466797,68.69951629638672,69.41033935546875,1050072.0,-0.0008196522776459103,1.1600015112303304,-1.5384466348600114,28.691304416728784,23.26737124455488,0.6841217470807237,1.84818767052235,1.8371535358985085,1.8983874676831505,8.261380460222806,0.87237548828125,-1.0710700062509062,-1.5161514282226705,-3.956197707055807,0.9238948506104663,-2.736174567639239,-0.2961282888061021,1.0155278806185208,56.044132834433015,29.027313670814433,1.2200231394165684,9,0.4200286865234517,1.7366676330566548,1.0016136169433736,2.0961189270019673,-6.260101318359361,4,-0.12680186951225925,-1.0241024182076814,68.98223114013672,-1.5471815800259676,68.43295288085939,1.5283089480155783,68.87722015380861,-0.12680186951225925
8706,2014-09-22,67.85137176513672,68.82875823974611,67.5928955078125,68.68335723876953,897550.0,-0.015586611274366557,1.2014188059741755,1.716674012971425,20.738708400695117,22.20270598970795,1.4938575297692438,2.7532096305953218,2.8480684966243075,2.971930755837178,8.639100523263272,1.3327941894531108,-1.2821570409913363,-2.3933773040771484,-5.004611859443358,0.21785725128906108,-3.698994581760246,-1.0877600263940508,1.7955351799734558,13.060977443319159,-13.565385600432842,1.305617277683103,9,1.1672096252441406,2.5565452575683594,2.1001644134521484,3.1704368591308594,-3.6268157958984375,0,-0.1120237838895407,1.1600015112303304,68.92568969726561,-1.0241024182076814,68.98223114013672,-1.5471815800259676,68.43295288085939,-0.1120237838895407
8707,2014-09-23,66.53473663330078,67.77059936523439,66.19548034667969,67.77059936523439,2448393.0,-0.019404694372184395,1.549019365751537,1.4854378725355513,15.57381672592959,21.624323557685305,2.519547083438596,3.7962545838910557,4.079225674147239,4.2850282595496765,9.124696053760307,1.6558914184570312,-1.57583302953023,-3.412759017944339,-6.292438036740663,-0.5330799991480148,-4.852598527342494,-1.972919508546184,3.0371551513671875,10.047836078390612,-12.56080608722389,1.4398395093981606,9,1.7528266906738281,3.1744728088378906,3.5137290954589844,4.487071990966797,-2.746368408203125,1,-0.06956421978109684,1.2014188059741755,67.85137176513672,1.1600015112303304,68.92568969726561,-1.0241024182076814,68.98223114013672,-0.06956421978109684
8708,2014-09-24,66.18740081787111,66.51857757568361,65.38771820068361,66.10662078857422,2163900.0,-0.005220368081472637,2.0434889737586617,-0.06536326989203912,15.079422023133375,20.176594357124948,2.5358648498127536,3.8860553524062595,4.356898460081226,4.6284475173704465,9.788555935136111,1.1470184326171733,-1.735979079282231,-3.4701110839843636,-6.638581838984095,-0.30164032898463233,-5.054346461484229,-1.885875706484498,2.7092086791992074,19.112080346007197,-2.093263619349372,1.5842353774998674,9,1.6680107116699077,3.117927551269517,3.9882869720458842,4.83440780639647,-2.0193862915039205,2,-0.06944110963117789,1.549019365751537,66.53473663330078,1.2014188059741755,67.85137176513672,1.1600015112303304,68.92568969726561,-0.06944110963117789
8709,2014-09-25,65.16155242919922,65.84814453125,65.16155242919922,65.83198547363281,1325403.0,-0.015499149022254688,-1.0482048364153627,-8.299489988664956,12.749029845480976,18.728568998750855,3.0802734757059085,4.652303151355596,5.27837392426207,5.644761227726647,11.285357943986691,1.0258483886718892,-1.85428488201174,-4.179723739624023,-7.808713396332664,-0.5507340829153833,-5.994218567978351,-2.3652289112696963,3.0332788085937494,0.0,-17.857521353951434,1.8144948283543205,9,2.205169677734375,4.030693054199219,5.167606353759766,5.860256195068359,-0.9935379028320312,3,-0.02863518933408893,2.0434889737586617,66.18740081787111,1.549019365751537,66.53473663330078,1.2014188059741755,67.85137176513672,-0.02863518933408893
8710,2014-09-26,65.84006500244139,66.03392791748047,64.99192047119139,65.22617340087889,1104420.0,0.010412774833432836,1.0806495841077053,-0.9156642958748222,21.07355883476839,19.65690001297029,2.079761690148217,3.7466424242260388,4.5480936425450835,4.9688170752476,12.831673405603844,1.0420074462890767,-1.9259282470864605,-3.2350563049316605,-7.076050714588362,0.6059381047250412,-5.155553509760011,-1.3145591001033097,1.7481104736328206,22.105300833959536,2.876939088341512,1.9204972048283537,9,1.4418411254882955,3.267364501953139,4.693052291870131,5.181743621826186,-1.397415161132784,4,-0.029689601912630592,-1.0482048364153627,65.16155242919922,2.0434889737586617,66.18740081787111,1.549019365751537,66.53473663330078,-0.029689601912630592
8711,2014-09-29,65.68659210205078,65.86429595947266,64.88691711425781,65.18578338623047,1141436.0,-0.0023309955782230274,1.2830181954270847,0.8157933982899185,21.900844993462528,20.153875868162462,1.9692617636857648,3.6716672890057396,4.605804392596895,5.114447949662093,14.61569119338481,0.9773788452148438,-2.098685039095244,-3.1239894866943416,-7.138221350438613,0.8902423770499297,-5.131105418566477,-1.116873554822206,1.3823323730468644,27.731036854776697,6.388755987340442,2.007115931872139,9,1.5428123474121094,3.222942352294922,5.195878982543945,5.335216522216797,-1.8012924194335938,0,-0.045991177597569655,1.0806495841077053,65.84006500244139,-1.0482048364153627,65.16155242919922,2.0434889737586617,66.18740081787111,-0.045991177597569655
8712,2014-09-30,64.88691711425781,65.92891693115234,64.82229614257811,65.68659210205078,1242952.0,-0.012174097668982364,-1.3826044104964466,-1.5967673136101885,20.056778376678153,20.42274510066753,2.3952761207549997,4.190615451986076,5.277097382400456,5.902325025229018,16.355726305866998,1.106620788574233,-2.213323759216763,-3.609044265747073,-7.822962820678171,0.6048742891840249,-5.716003543212622,-1.5020849882815241,1.7456058886718608,3.8095666449284735,-17.988307012022567,2.1069592774655477,9,2.3101768493652344,3.990306854248047,5.995553970336914,6.134891510009766,0.743133544921875,1,-0.010207930573326474,1.2830181954270847,65.68659210205078,1.0806495841077053,65.84006500244139,-1.0482048364153627,65.16155242919922,-0.010207930573326474
8713,2014-10-01,64.16801452636719,65.02423095703125,63.94184112548828,64.78998565673828,2158082.0,-0.011079314904493431,-1.0150270216528303,0.7777798979153747,15.780019980530483,19.07149817748971,2.732977071430014,4.584073620571118,5.842815983864298,6.613384044004135,18.35724168818249,1.0823898315429688,-2.2407091791726828,-3.9721309661865263,-8.391473221211669,0.4472112888386164,-6.181802093699105,-1.7624598386739478,2.1024631044921733,10.810899516436068,-8.541664706414016,2.209671127512573,10,2.5888519287109375,4.172050476074219,6.851774215698242,6.853794097900391,1.2358627319335938,2,-0.0059164414556340805,-1.3826044104964466,64.88691711425781,1.2830181954270847,65.68659210205078,1.0806495841077053,65.84006500244139,-0.0059164414556340805
8714,2014-10-02,64.30532836914061,64.78998565673828,63.60258483886719,64.04685211181639,1558642.0,0.002139911041146414,-1.0704265636121066,-0.4155759724249598,19.18080692659632,18.014776234141657,2.081353850524195,4.117765358010999,5.563775594738686,6.443537302248458,19.959182027717894,1.1874008178710938,-2.3408768782706204,-3.4919254302978686,-7.987209069747635,1.003358209151891,-5.739567250022745,-1.2442836105729924,1.623588562011733,28.90351166213177,7.6792001002794095,2.2476418197248798,10,1.9103431701660298,3.6025886535644673,6.799274444580092,6.716480255126967,1.5508880615234517,3,-0.0021353416000798875,-1.0150270216528303,64.16801452636719,-1.3826044104964466,64.88691711425781,1.2830181954270847,65.68659210205078,-0.0021353416000798875
8715,2014-10-03,64.45072937011719,65.02423095703125,64.41841888427734,64.72536468505861,2086401.0,0.0022611034678481357,-2.571412508152113,-1.0625166032055806,22.222266644011583,18.1796160389546,1.3794933356488457,3.6264505026706786,5.294945647179304,6.27450200814269,22.08157429980472,0.7189025878906392,-2.4295588131266044,-3.008883285522458,-7.440879557950851,1.4231129869059345,-5.224881421736654,-0.7928851493082618,1.0129211425781222,36.458446068930236,12.804028439618413,2.215998136214196,10,1.2358627319335938,3.4571876525878906,6.653873443603516,6.571079254150391,1.2924041748047017,4,-0.004386526677246261,-1.0704265636121066,64.30532836914061,-1.0150270216528303,64.16801452636719,-1.3826044104964466,64.88691711425781,-0.004386526677246261
8716,2014-10-06,64.09531402587889,64.83844757080078,63.73182678222656,64.71728515625,1453288.0,-0.0055145278837307465,1.5607450236130114,2.2647165041530584,19.358216718944036,18.600104927067317,1.2807676028810135,3.6619459266714074,5.5270276758120644,6.606555928015396,24.53014502625829,1.1066207885742188,-2.6484724844200684,-3.0420043945312614,-7.467936781742324,1.3839279926798014,-5.2549705881368,-0.8290382009257229,0.9961233520507875,21.180517977022646,-1.2258474740728111,2.212966193605533,10,0.9652671813964986,3.812602996826186,7.14256858825685,6.926494598388686,1.130859375,0,0.0054190516219247975,-2.571412508152113,64.45072937011719,-1.0704265636121066,64.30532836914061,-1.0150270216528303,64.16801452636719,0.0054190516219247975
8717,2014-10-07,62.00323104858398,63.9660758972168,61.94668960571289,63.9660758972168,2350343.0,-0.032640186089894496,1.0576117291292553,3.1558455895881536,15.982947002425234,18.700496591433076,2.975347753054997,5.394426956647429,7.480642603764444,8.670742430906905,27.269683813408278,2.1486244201660014,-2.959253193442123,-4.730210304260261,-9.487028484621526,0.02660787610100357,-7.1086193944409,-2.3518012140796216,3.0209999084472727,1.8372277222811442,-20.67352212717654,2.3784090901806327,10,1.9870777130127024,5.076738357543952,9.234651565551765,9.0185775756836,3.4975776672363352,1,0.030354363832402198,1.5607450236130114,64.09531402587889,-2.571412508152113,64.45072937011719,-1.0704265636121066,64.30532836914061,0.030354363832402198
8718,2014-10-08,63.31986999511719,63.36025619506836,61.72051620483398,62.10016250610352,2673213.0,0.021235005406436525,1.5217460173123458,-0.6213978093394532,22.292478343261322,19.760879757853118,1.3512743361582125,3.7436059771707733,6.067405572572355,7.325325611191914,29.930489235977465,1.639739990234382,-3.114719422491561,-3.0795648574829073,-7.808660094856364,1.6495303798905496,-5.444112476169636,-0.7150172387961788,1.5185775756835938,48.41077121502374,26.9069124893161,2.364547618686728,10,0.5573520660400391,3.647012710571289,7.918012619018555,7.701938629150391,1.5024261474609233,2,0.03648429259631536,1.0576117291292553,62.00323104858398,1.5607450236130114,64.09531402587889,-2.571412508152113,64.45072937011719,0.03648429259631536
8719,2014-10-09,61.48626708984375,63.16639709472656,61.453956604003906,63.10177612304688,1559509.0,-0.028957780636865382,-1.0384618877657594,-1.3245052996350284,18.98988633335219,19.529360591029093,2.915285682974698,5.14703056074589,7.773560542470534,9.115455821820817,32.767793588443816,1.8659133911132812,-3.1525890123259046,-4.4725378036498995,-9.312746155691244,0.36767054839145175,-6.892641979670572,-2.0524336276292274,2.7285942077636776,0.9049860779591549,-15.559325614740533,2.4201041760206743,10,2.205169677734375,5.3473358154296875,9.751615524291992,9.535541534423828,3.3037185668945312,3,0.06371520591309632,1.5217460173123458,63.31986999511719,1.0576117291292553,62.00323104858398,1.5607450236130114,64.09531402587889,0.06371520591309632
8720,2014-10-10,61.19547653198242,62.019386291503906,60.37964630126953,61.52665710449219,1761426.0,-0.004729357816379176,1.4907967283694867,0.2050007556151643,20.316999204848045,19.35337772562748,2.76916319245813,5.05978946603453,7.970217409699998,9.381664439530269,35.28333250656325,1.639739990234375,-3.1782267152498065,-4.35864334106445,-9.376583787164762,0.6592971050358614,-6.867613564114606,-1.8496731180142945,2.467203826904303,18.297075411002968,1.3443387111053227,2.508970223050157,10,1.9588050842285156,4.620357513427734,9.969709396362305,9.826332092285156,4.127628326416016,4,0.07616151001366589,-1.0384618877657594,61.48626708984375,1.5217460173123458,63.31986999511719,1.0576117291292553,62.00323104858398,0.07616151001366589
8721,2014-10-13,58.505653381347656,61.33279418945313,58.41680145263672,60.84814071655274,2636940.0,-0.043954607481959784,-1.314104378546686,7.073142356911686,18.100116579580543,19.1359708592833,4.842488523463054,7.322838852409973,10.551979711493175,12.017472449032852,37.61082414375332,2.9159927368164134,-3.145700411690754,-6.539177322387701,-12.237825609966293,-0.8405290348091086,-9.388501466177004,-3.689853178598405,4.660743713378906,1.6011449712622936,-15.55477657678945,2.849324143789297,10,3.214862823486328,6.288368225097656,12.619144439697266,12.516155242919922,6.688209533691406,0,0.12370565484329132,1.4907967283694867,61.19547653198242,-1.0384618877657594,61.48626708984375,1.5217460173123458,63.31986999511719,0.12370565484329132
8722,2014-10-14,58.174476623535156,59.45880508422852,57.79483032226562,58.86106491088867,3415023.0,-0.005660594125047158,-1.301676125045838,0.29310224095337734,18.1233872304159,19.396344998159464,4.605713272254512,7.179160236258099,10.738552297786839,12.293578628601523,39.74479213849229,1.6639747619629048,-3.2813578116946758,-6.335216903686529,-12.508869474133462,-0.16156433323958908,-9.422043188909996,-3.2483906184630627,4.042001342773439,6.821513931661603,-9.670284495588884,3.0868262852234687,10,3.2350540161132812,6.017768859863281,12.879642486572266,12.847332000732422,7.003227233886733,1,0.12121633380524277,-1.314104378546686,58.505653381347656,1.4907967283694867,61.19547653198242,-1.0384618877657594,61.48626708984375,0.12121633380524277
8723,2014-10-15,58.20678329467773,58.44911193847656,56.54281234741211,57.47172927856445,2771387.0,0.0005553409848726432,2.125820979545881,-1.0705892157679704,19.958099716347448,19.482710863687366,4.06651753589815,6.684153293718204,10.589762943116632,12.192932617046885,42.40714690654754,1.9062995910644531,-3.458935809079982,-5.791601753234872,-12.282849626310544,0.6996461198407999,-9.037225689772704,-2.5459778166970324,3.126010894775405,25.121909219026428,6.27368293471114,3.245623936537837,10,2.5767383575439524,5.286756515502937,12.611068725585945,12.81502532958985,7.948307037353523,2,0.12531229194054316,-1.301676125045838,58.174476623535156,-1.314104378546686,58.505653381347656,1.4907967283694867,61.19547653198242,0.12531229194054316
8724,2014-10-16,59.32148742675781,59.78998565673828,57.1647834777832,58.20678329467773,3967666.0,0.01915075991120796,1.5590499794548947,1.5164928122891934,22.86482768082753,19.554106534444696,2.425585786696004,5.068442805712166,9.38605365386033,11.009744438305376,44.70083244514324,2.625202178955078,-3.5372076428586183,-4.193860435485838,-10.560146158262256,2.1724252872905865,-7.377003296874051,-1.010717574097626,1.0533103942871165,50.737470318343384,30.96691106937689,3.1831428613882116,10,1.3691425323486328,4.139741897583008,11.429723739624023,11.700321197509766,7.4798049926757955,3,0.09272877256511736,2.125820979545881,58.20678329467773,-1.301676125045838,58.174476623535156,-1.314104378546686,58.505653381347656,0.09272877256511736
8725,2014-10-17,60.18578338623047,60.83198547363281,59.70112991333008,60.15347290039063,3429260.0,0.014569694674965383,-1.4137883303206475,0.028985705632528613,28.3809440994534,20.556631798945734,0.9975927982053392,3.705801142158343,8.443825039708841,10.089936408061732,47.27981257390223,1.510498046875,-3.500074423340614,-2.892569160461427,-8.883974825525797,3.098836504602943,-5.888271992993609,0.1031336720707543,-3.6429710388183594,76.05396343770023,54.92374576205809,2.9957028325321846,10,0.06866073608398438,3.2471752166748047,10.565427780151367,10.83602523803711,6.954765319824219,4,0.076499831213648,1.5590499794548947,59.32148742675781,2.125820979545881,58.20678329467773,-1.301676125045838,58.174476623535156,0.076499831213648
8726,2014-10-20,60.250404357910156,60.4200325012207,59.74151992797852,60.22616958618164,1763779.0,0.0010736916268911934,2.7333109448297908,0.7500590318773787,30.66036775142095,22.187456326611926,0.3690218565026413,3.2069600218736056,8.26552151418312,9.964714514651604,49.07509284652127,0.6785125732421804,-3.5633569027839727,-2.44789981842041,-8.120313525003326,3.2245138881625053,-5.284106671711868,0.38830703487104756,-3.621808547973636,86.44071715904128,60.512149965602205,2.836206853291459,10,-0.2988700866699219,2.806947708129883,10.371566772460938,10.771404266357422,6.599349975585952,0,0.08419363412657832,-1.4137883303206475,60.18578338623047,1.5590499794548947,59.32148742675781,2.125820979545881,58.20678329467773,0.08419363412657832
8727,2014-10-21,61.90629959106445,61.98707580566406,60.78352355957031,60.95315170288086,1958021.0,0.027483553858288712,1.159418504373537,39.329765465134585,41.24998856246239,24.2938463509676,-1.4550870156130813,1.250656714375637,6.500602478967124,8.257232077239792,49.579926602008825,1.7366714477539062,-3.6680313732089616,-0.5605827331542983,-5.944286267104701,4.823120800796104,-3.252434500129496,2.1312690338209066,-5.193635987854009,98.51630592055247,67.7559252774237,2.691851766975203,10,-2.051694869995117,1.151052474975586,8.578351974487305,8.982231140136719,3.6106605529785156,1,0.05310547304056823,2.7333109448297908,60.250404357910156,-1.4137883303206475,60.18578338623047,1.5590499794548947,59.32148742675781,0.05310547304056823
8728,2014-10-22,61.59127426147461,62.74636459350586,61.54281234741211,62.0274658203125,2549537.0,-0.005088744306650739,-3.5151660429472,-0.45763261320248777,39.642422172550624,26.58857255532298,-1.5768743607940934,1.2687461581362527,6.69418559140297,8.513542458129962,49.473538863277135,1.20355224609375,-3.744454016069099,-0.6458017349243192,-5.745718461257809,4.45411499140917,-3.195760098091071,1.9041566282424256,-4.667634170166018,79.30532033696515,46.31441958223452,2.5499583631667453,10,-1.946685791015625,1.4660778045654297,8.818660736083984,9.297256469726562,0.5977401733398438,2,0.058229507977408224,1.159418504373537,61.90629959106445,2.7333109448297908,60.250404357910156,-1.4137883303206475,60.18578338623047,0.058229507977408224
8729,2014-10-23,63.29563903808594,63.71567153930664,62.35056686401367,62.37479782104492,2233228.0,0.027672179169012656,-1.8166723731488368,-2.1110936201845294,46.06060117203621,29.448972773899442,-3.3498623862410213,-0.6140587263020194,4.861462042010146,6.769321651338288,49.00609506939952,2.1243972778320312,-3.5303546622881896,1.1518587112426744,-3.788573340860111,6.09229076334546,-1.318357314808722,3.6220747372940636,-6.022635476645512,89.5372239136136,54.6309550518107,2.470216026051391,10,-3.1663970947265625,-0.23828697204589844,6.873989105224609,7.386913299560547,-2.6898231506347656,3,0.04517611856679005,-3.5151660429472,61.59127426147461,1.159418504373537,61.90629959106445,2.7333109448297908,60.250404357910156,0.04517611856679005
8730,2014-10-24,63.88529968261719,63.9579963684082,62.96445846557617,63.222938537597656,1367123.0,0.009315975847505653,1.4599996221924174,0.7193000625535951,49.295016790314726,32.91507279731435,-3.9312604339549537,-1.431044637578438,4.134107201414565,6.142829198218337,48.69087213360081,0.9935379028320312,-3.4498025890288275,1.8392576217651353,-2.8649776700265193,6.54349291355679,-0.5128600241306884,4.191375267660959,-6.0968826829474665,98.27589014623767,59.0873936785047,2.352117645895827,10,-3.6348953247070312,-0.8279476165771484,6.264133453369141,6.655895233154297,-1.922454833984375,4,0.045644189685312586,-1.8166723731488368,63.29563903808594,-3.5151660429472,61.59127426147461,1.159418504373537,61.90629959106445,0.045644189685312586
8731,2014-10-27,62.66558837890625,63.31179428100586,62.2213249206543,63.27948379516602,2213915.0,-0.019092206028154757,2.2142756747943713,-0.9268288468848375,52.36174643527041,36.71933493118708,-2.301426438805855,-0.4735425706530876,5.209007495614159,7.303667945282783,48.4390487085492,1.6639747619628906,-3.1508122556894733,0.7705965042114258,-3.625349016391951,5.166542024814802,-1.4273762560902696,2.968569264513114,-4.260213442362684,59.28747646211286,14.739199403839976,2.197972760301689,10,-2.4151840209960938,0.020196914672858668,7.338449478149414,7.875606536865234,-0.5250396728515625,0,0.07141017012543904,1.4599996221924174,63.88529968261719,-1.8166723731488368,63.29563903808594,-3.5151660429472,61.59127426147461,0.07141017012543904
8732,2014-10-28,64.22455596923828,64.26494598388672,62.70597839355469,62.70597839355469,1611876.0,0.02487757046029415,-1.0531945358540618,-2.4736747261214287,53.171010865176086,40.40965839216804,-3.25414703794344,-2.197335423480247,3.4797354991816576,5.689652397791761,47.90844836071017,1.5993576049804688,-2.8281435682060376,2.3626821517944308,-1.9474995994757478,6.672863903064616,0.20759127615933437,4.51777302742952,-5.263918889508254,98.51623689200116,52.20699589954446,2.155090875635092,10,-3.5096912384033203,-2.067850112915032,5.4886932373046875,6.183361053466797,-2.8836822509765625,1,0.04087530578670284,2.2142756747943713,62.66558837890625,1.4599996221924174,63.88529968261719,-1.8166723731488368,63.29563903808594,0.04087530578670284
8733,2014-10-29,63.788368225097656,64.61228179931639,63.14216613769531,64.36187744140625,1706212.0,-0.006791603889788611,1.7368353774154834,-0.37766211321171805,58.945388073922686,44.41860954695639,-2.171282151074614,-1.8878386130428026,3.7234981379416325,6.0603453427106615,46.79002178636148,1.4701156616210795,-2.197763297498838,1.945476722717288,-2.3251033224492943,6.216056767883877,-0.18981329986600315,4.080766745300579,-4.191214076868825,65.54042519245382,12.930682090271745,2.1352900225832943,10,-1.6316623687744212,-2.2576732635497976,5.210018157958984,5.920841217041016,-2.6332778930664062,2,0.02709885778619414,-1.0531945358540618,64.22455596923828,2.2142756747943713,62.66558837890625,1.4599996221924174,63.88529968261719,0.02709885778619414
8734,2014-10-30,64.16801452636719,64.54766082763672,63.24717330932617,63.46526718139648,1148864.0,0.005951654068494516,-1.2836903186910722,-1.2253462106397537,61.471323347776895,48.09531835232567,-2.0016453006475743,-2.401421720604546,3.1310386537456623,5.614425311396246,45.44219942348064,1.3004875183105469,-1.4827318495469655,2.331988716125487,-1.9223332999858087,6.5863107322367895,0.20482770806983552,4.459149724181138,-3.868742506986095,81.41885046468079,23.458005370195764,2.127161008055651,10,-1.9911136627197266,-2.8796443939208984,4.412355422973633,5.1373138427734375,-4.588047027587891,3,-0.030840912036315893,1.7368353774154834,63.788368225097656,-1.0531945358540618,64.22455596923828,2.2142756747943713,62.66558837890625,-0.030840912036315893
8735,2014-10-31,64.16801452636719,65.22617340087889,63.78029251098633,65.11308288574219,2948668.0,0.0,1.4689547805469423,-1.344819537403431,77.57671148485612,53.30824543381846,-1.5392274138990985,-2.554667097463991,2.931024132801795,5.547349750316371,44.21185455572185,1.445880889892564,-0.7785012055949352,2.3461244583129854,-1.8733533195922547,6.565602236218226,0.23638556936036537,4.4558633472656055,-3.264921137795156,64.78495067303317,-0.29241748946856205,2.1097388889526187,10,-1.1631660461425852,-2.8796443939208984,4.111469268798828,5.02423095703125,-4.741519927978516,4,-0.05551361788593723,-1.2836903186910722,64.16801452636719,1.7368353774154834,63.788368225097656,-1.0531945358540618,64.22455596923828,-0.05551361788593723
8736,2014-11-03,64.44264984130861,65.27463531494139,63.94992065429688,64.25686645507811,3030376.0,0.004279940979451169,-2.3131326623097896,-0.196581955567067,80.69617888463128,57.691155469615,-1.2925842747709808,-2.953367359593429,2.4741909292115736,5.209779345943943,42.57339687824788,1.32471466064451,-0.12340742670550497,2.603392982482923,-1.6581327783903248,6.864918743356164,0.4726301020463026,4.734155862919543,-2.8478636507674793,67.61009745187646,-4.636464206251631,2.1307628804366208,11,-1.0339260101318573,-3.2067852020263814,3.7520179748535014,4.664779663085923,-6.882068634033217,0,-0.038480804231085575,1.4689547805469423,64.16801452636719,-1.2836903186910722,64.16801452636719,1.7368353774154834,63.788368225097656,-0.038480804231085575
8737,2014-11-04,63.88529968261719,65.04039001464844,63.63489532470703,64.88691711425781,11181245.0,-0.008648777790235318,1.1481494437836703,-5.391318631677546,76.44844788785741,61.780713882426866,-0.47493597318624126,-2.3692610843828277,2.816975913927749,5.695929378845321,40.144876898819774,1.4054946899414062,0.43750042938100364,1.951939392089841,-2.4068425040247092,6.310721288204391,-0.22745155596743416,4.131330340147116,-1.6281406496840134,34.848501110884754,-41.56789608253972,2.1793909480572737,11,-0.13731956481934304,-2.649435043334961,4.184169769287109,5.169628143310547,-7.221324920654297,1,-0.02731068000354453,-2.3131326623097896,64.44264984130861,1.4689547805469423,64.16801452636719,-1.2836903186910722,64.16801452636719,-0.02731068000354453
8738,2014-11-05,65.63005065917969,65.77544403076172,63.93376541137695,64.87883758544922,4608455.0,0.02731068000354453,2.5348924050169503,-0.75,77.75407344553875,65.30221080170493,-1.7729869181466924,-4.144558815888708,0.8893946177478824,3.889401080565804,37.571351884911735,1.8901443481445312,1.028029228245444,3.581181335449216,-1.046456847440055,8.208819518338487,1.2673622440045733,5.895000426893851,-2.8297458954850327,94.24929575977224,13.982208641421238,2.313819091444637,11,-1.6316661834716797,-4.470922470092773,2.4071083068847656,3.392566680908203,-10.84814453125,2,-0.06535385692739881,1.1481494437836703,63.88529968261719,-2.3131326623097896,64.44264984130861,1.4689547805469423,64.16801452636719,-0.06535385692739881
8739,2014-11-06,65.40387725830078,65.96122741699219,64.87883758544922,65.62197113037111,2921804.0,-0.0034461865960372373,1.4144145677331519,-0.2903222530290755,74.32226559166087,68.08301622407672,-1.3592501272463835,-3.8049195575556,0.9424850110663243,4.04850134479139,34.80867813459261,1.0823898315429688,1.381637032743285,3.159127426147464,-1.6943811358505911,8.012635988145512,0.7323731451484434,5.585881707146491,-2.0085446411927137,76.04167691535729,-4.5617798134015715,2.4267542809990252,11,-1.312601089477539,-4.151857376098633,2.1445884704589844,3.1785125732421875,-10.67043685913086,3,-0.06496230964243477,2.5348924050169503,65.63005065917969,1.1481494437836703,63.88529968261719,-2.3131326623097896,64.44264984130861,-0.06496230964243477
8740,2014-11-07,65.85621643066406,66.03392791748047,65.24232482910156,65.54927062988281,1659910.0,0.0069160910839711764,1.3902186182588865,-1.407402224865227,75.21799088017994,70.62259894017778,-1.6791995411478666,-4.100415118328314,0.3291666841063261,3.5247186650536264,31.567668300075947,0.7916030883789062,1.8318004507706718,3.378429603576663,-1.7050665447996067,8.46192575195294,0.8366815293885281,5.920177677764798,-1.9477048535791681,92.5923688010024,12.201535191881689,2.5417480741881375,11,-1.4862632751464844,-4.567846298217773,1.2055778503417969,2.5565452575683594,-10.290786743164062,4,-0.0953023005579533,1.4144145677331519,65.40387725830078,2.5348924050169503,65.63005065917969,1.1481494437836703,63.88529968261719,-0.0953023005579533
8741,2014-11-10,65.74313354492189,66.02584838867189,65.32310485839844,65.90468597412111,1477058.0,-0.0017171178648143215,2.479985643311932,-0.5263223304831974,70.04218450790391,72.49717378936975,-1.21100830731379,-3.6019934526512998,0.2826263649870384,3.557623589483768,27.65333081824633,0.7027435302734517,2.084191526319472,2.903472709655773,-2.0172626076925013,7.82420802700404,0.443105050981643,5.36384036832991,-1.4095386997578743,87.87868187224575,9.37657216980891,2.460367658674135,11,-1.1550865173339986,-4.4547634124756,1.0541210174560405,2.6696281433105327,-8.174472808837912,0,-0.09608058828253285,1.3902186182588865,65.85621643066406,1.4144145677331519,65.40387725830078,2.5348924050169503,65.63005065917969,-0.09608058828253285
8742,2014-11-11,65.22617340087889,65.83198547363281,64.77382659912111,65.71082305908203,1669319.0,-0.007863332886160035,1.9111307012572285,2.999952774498317,68.59505938564885,73.56935949067267,-0.600138119475929,-2.666355975090511,0.6241551388156807,3.9874902537014805,23.238785139796413,1.0581588745117045,2.2369480076782935,2.0339277267455884,-2.472440829340954,6.540296282832124,-0.21925655129767563,4.28711200478886,-0.5525119412515807,61.538475510629695,-16.165480240245273,2.2531842780432685,11,-0.5856227874755717,-3.937803268432603,1.2580757141113423,3.18658828735353,-6.962844848632791,1,-0.11752325475987846,2.479985643311932,65.74313354492189,1.3902186182588865,65.85621643066406,1.4144145677331519,65.40387725830078,-0.11752325475987846
8743,2014-11-12,65.50080871582031,65.75929260253906,64.87075805664061,64.92729949951172,1330355.0,0.004210507847110856,-1.5882457524473468,-1.183348025942916,63.21394414077992,73.76298402322855,-0.6775725530271757,-2.494412842762408,0.17027738930030978,3.6356315666350554,18.34854173728021,0.8885345458984517,2.4511657566064997,1.94386177062988,-2.010467935397685,5.898191476657445,-0.033303082383909555,3.9210266236436624,0.5331192016601562,57.69235426606234,-17.749946486079452,1.9771648530137835,11,-0.6663970947265625,-4.212438583374023,0.03433036804199219,2.084005355834961,-5.985462188720703,2,-0.13491182974849403,1.9111307012572285,65.22617340087889,2.479985643311932,65.74313354492189,1.3902186182588865,65.85621643066406,-0.13491182974849403
8744,2014-11-13,64.82229614257811,65.53311920166016,64.28109741210939,65.50080871582031,2916109.0,-0.010358842685225023,2.369574144798943,-1.1830892232377095,55.55556560791213,71.31619003690145,0.11567446556999528,-1.457384328975536,0.6618738321893147,4.239671844227857,14.779481186489496,1.252021789550767,2.532423769729675,0.9903087615966655,-2.4562297825237778,4.436847305717109,-0.7329605104635561,2.713578033656887,1.1883683776855634,30.8757024030768,-39.956615156826416,1.7232692720602216,11,0.01211547851563921,-3.5339260101318217,0.5997562408447408,2.6494312286377095,-5.201942443847642,3,-0.15489099603266687,-1.5882457524473468,65.50080871582031,1.9111307012572285,65.22617340087889,2.479985643311932,65.74313354492189,-0.15489099603266687
8745,2014-11-14,64.78998565673828,65.24232482910156,64.62035369873047,64.64458465576172,1616333.0,-0.0004984471048165018,-5.416607634789453,-0.2142937459239391,64.66000975056033,69.53439346644913,0.27433948742582004,-1.1198689102841044,0.5017368412050587,4.192051943108993,12.014200834661716,0.6219711303710938,2.56667599351902,0.7277881622314482,-2.2804988444478624,3.736075168910766,-0.7763553411082142,2.2319316655711106,1.1514961791992278,29.166812425662098,-41.3443655157422,1.5041435033396588,11,0.04442596435546875,-3.501615524291992,0.4725341796875,2.5484619140625,-4.6284332275390625,4,-0.15521758734210278,2.369574144798943,64.82229614257811,-1.5882457524473468,65.50080871582031,1.9111307012572285,65.22617340087889,-0.15521758734210278
8746,2014-11-17,65.32310485839844,65.50080871582031,64.53150177001953,64.83037567138672,1448708.0,0.008228419812973176,1.2857322766648376,3.388760625459125,58.83119957705127,67.57692143191511,-0.13494384119226766,-1.3212075848343972,-0.20024989528022274,3.583225565857532,9.01716729235122,0.9693069458007812,2.5507462791375843,1.0072723388671818,-1.4533656545622904,3.467910332296661,-0.2230466578475614,2.237591335581918,0.5519616005859405,67.18779208768257,0.2100163777999029,1.230318996714738,11,-0.33925819396972656,-4.034734725952148,-0.8380470275878906,1.4781875610351562,-5.387725830078125,0,-0.1493755569648787,-5.416607634789453,64.78998565673828,2.369574144798943,64.82229614257811,-1.5882457524473468,65.50080871582031,-0.1493755569648787
8747,2014-11-18,65.19386291503906,65.74313354492189,65.0484619140625,65.21809387207031,1456136.0,-0.001978502761611489,-3.4101520875715328,-0.04917702801046715,61.88527181395529,65.81372125062806,0.22287597055313313,-0.9834639888925523,-0.23001578445824578,3.632015758796399,7.175197903688052,0.6946716308593892,2.367598413534857,0.7136522293090763,-1.4956437600803554,2.922948218698508,-0.3909957653856395,1.8183002240037922,0.6174447820703222,61.74864516128995,-5.187425136008862,1.1046479946947165,11,-0.036350250244140625,-3.9054927825927734,-1.936594009399414,0.626007080078125,-5.557350158691406,1,-0.11696196295182393,1.2857322766648376,65.32310485839844,-5.416607634789453,64.78998565673828,2.369574144798943,64.82229614257811,-0.11696196295182393
8748,2014-11-19,65.17770385742189,65.26655578613281,64.6688232421875,65.06462097167969,996342.0,-0.0002478616375015674,3.1111402634202654,-4.666876574307891,59.097495854838286,64.12208016875888,0.18787930405063946,-0.7218519613992669,-0.37372679183778246,3.552883112457792,5.900906327130874,0.5977325439453125,2.123137782235297,0.5181716918945511,-1.2399442763965425,2.2762876601856377,-0.36088629225099567,1.397229676040098,0.5723954282874928,61.32587459296985,-3.6221469862813223,0.8790579841455437,11,-0.020191192626967336,-3.8893337249756,-2.3768157958984517,0.3311805725097514,-6.009689331054702,2,-0.1060849783892539,-3.4101520875715328,65.19386291503906,1.2857322766648376,65.32310485839844,-5.416607634789453,64.78998565673828,-0.1060849783892539
8749,2014-11-20,66.15509033203125,66.48626708984375,64.74959564208984,64.9515380859375,1539701.0,0.014995718117769563,-1.1607954815131236,10.643098097421413,65.22276851572595,63.01149990604178,-0.750683864804472,-1.553690141116249,-1.512557016928966,2.4844050620295803,5.406762934985629,1.7366714477539062,1.9811670191671809,1.3525856018066378,-0.4035934162533579,3.1087646198666334,0.47449609277663285,2.2306751108366356,-1.8739929199218608,83.05797865074254,17.342078148254913,0.8780895090299988,11,-0.7714080810546875,-4.329565048217773,-4.016559600830078,-1.2722148895263672,-6.8093719482421875,3,-0.1003663326828953,3.1111402634202654,65.17770385742189,-3.4101520875715328,65.19386291503906,1.2857322766648376,65.32310485839844,-0.1003663326828953
8750,2014-11-21,66.80129241943361,67.43941497802734,66.56704711914061,67.075927734375,2402091.0,0.009767987378735077,-1.3478332289559354,-0.22818728130228547,67.09601355506295,62.68414757794833,-1.3954782789481754,-2.07670610073437,-2.2834722655145043,1.7548453020040995,5.29217275331528,1.2843246459960938,1.683131841119561,1.8529880523681754,-0.059767962921114304,3.765744067657458,0.8966100447235306,2.8093660600128203,-2.476091613769526,78.05565321425433,12.059715670830442,0.9563780076446424,11,-0.9410362243652486,-3.231019973754897,-4.725362777709975,-1.9184169769287251,-8.86914443969728,4,-0.10749700283664099,-1.1607954815131236,66.15509033203125,3.1111402634202654,65.17770385742189,-3.4101520875715328,65.19386291503906,-0.10749700283664099
8751,2014-11-24,67.14054870605469,67.35056304931639,66.4620361328125,66.96284484863281,1682071.0,0.005078588666981965,1.972991601358172,-0.6470539211601302,74.36516221284683,63.32527011430366,-1.6937849852997857,-2.1750353182141,-2.726800940303022,1.3274249760439432,4.7368876848684485,0.888526916503892,1.4706882355353628,1.968496322631836,0.1347541930609566,3.802238452202708,1.0516252578463963,2.8853673874172756,-2.6907793334960814,89.21290827130612,18.480715294236816,0.9168710647854373,11,-1.2802925109863281,-3.550081253051758,-5.296847343444824,-2.2576732635498047,-8.998382568359375,0,-0.10394607150754653,-1.3478332289559354,66.80129241943361,-1.1607954815131236,66.15509033203125,3.1111402634202654,65.17770385742189,-0.10394607150754653
8752,2014-11-25,66.84975433349611,67.48788452148439,66.42972564697266,66.88206481933594,2600790.0,-0.004331128925259331,-1.4259464943197548,-0.18182208483591522,61.66918489646077,63.1536301982682,-1.2834326796592137,-1.7681369152185766,-2.551593029269398,1.5416565368524715,4.838891245405906,1.058158874511733,1.186185448638355,1.5464420318603658,-0.3754402415030853,3.468324305223817,0.5855008951786402,2.5073831685420913,-2.2803991367187564,77.36373477672542,9.209470914002694,0.9609411366817271,11,-0.9652633666992188,-2.714050292968764,-5.345311164855971,-1.9668788909912251,-10.735054016113295,1,-0.10343157389452429,1.972991601358172,67.14054870605469,-1.3478332289559354,66.80129241943361,-1.1607954815131236,66.15509033203125,-0.10343157389452429
8753,2014-11-26,65.51696014404297,66.90630340576172,65.37964630126953,66.66397094726561,1954554.0,-0.01993715912259264,-1.1477430676677203,35.49964580875189,50.89283562957501,62.63554908956407,0.05799200651568981,-0.3153701885491955,-1.3379333754206613,2.7946484491219934,4.824590420880705,1.5266571044921875,0.9774209972466963,0.12721824645996094,-1.6584520737687,1.9128885666886148,-0.7656169136543696,1.0200534065742914,-0.7724931877831978,28.023504303271118,-37.516508724854454,0.8928351601143284,11,0.4927330017089844,-1.0016117095947266,-4.060981750488281,-0.6340847015380859,-9.668819427490227,2,-0.0897545822450675,-1.4259464943197548,66.84975433349611,1.972991601358172,67.14054870605469,-1.3478332289559354,66.80129241943361,-0.0897545822450675
8754,2014-11-28,62.18901443481445,64.21647644042969,61.57512283325195,63.86914443969727,4225294.0,-0.05079517886531715,1.2244907138198793,1.46479004396674,30.087736704548234,58.794185417784945,3.3225238163394692,3.0110922202582344,1.8120428930718617,6.02237197848271,5.36063133058617,3.9418373107910156,0.7269191092873655,-3.1017774581909237,-5.335591957996186,-0.867962958385661,-4.218684708093562,-1.9848702082882852,5.298870086669936,10.382485104790636,-49.598443129325844,1.1169072499026327,11,2.342489242553711,2.342489242553711,-0.8380441665649414,2.6938610076904297,-5.880451202392571,4,-0.04857771000075628,-1.1477430676677203,65.51696014404297,-1.4259464943197548,66.84975433349611,1.972991601358172,67.14054870605469,-0.04857771000075628
8755,2014-12-01,60.60581588745117,60.96930313110352,59.23263168334961,60.54119491577149,4763205.0,-0.025457849135441246,3.387775164809685,-0.038461887765754994,25.945545847207256,55.14022389224673,4.749211163632324,4.546856151274184,3.1970285284920976,7.5096989108296555,6.668346526030165,2.9563827514648438,0.487244185026654,-4.506866073608393,-7.5419612335921755,-1.47177091362461,-6.024413653600277,-2.9893184936165014,6.763813400268575,16.634065982306417,-38.17314419254515,1.5175475799918914,12,2.7544422149658274,2.7544422149658274,0.9874811172485352,4.277059555053711,-3.1502418518066406,0,-0.020791692764308145,1.2244907138198793,62.18901443481445,-1.1477430676677203,65.51696014404297,-1.4259464943197548,66.84975433349611,-0.020791692764308145
8756,2014-12-02,61.96284484863281,62.33441162109375,59.56381225585938,59.56381225585938,4768157.0,0.022391068271430115,-1.3097638386241277,37.124675324679295,35.834507909845556,52.24569456956787,3.202142399791782,3.1563484883882325,1.6881025063285051,6.059975732901563,7.6737516239821755,2.770599365234368,0.3941313670632667,-3.0258468627929744,-6.363703775196626,0.31201004961068435,-4.6947753189948,-1.3569184065911486,5.081304534912135,33.07243543978572,-20.020646741934904,1.6689284562018283,12,1.3974132537841868,1.3974132537841868,-0.30896663665771484,2.9200305938720703,-5.71082687377929,1,-0.06505022289959339,3.387775164809685,60.60581588745117,1.2244907138198793,62.18901443481445,-1.1477430676677203,65.51696014404297,-0.06505022289959339
8757,2014-12-03,62.14054870605469,62.609046936035156,61.97092056274414,62.10823822021485,3742598.0,0.0028679099201462943,-3.1579091270630344,0.013468131253058017,35.28995851198914,49.60041264258463,2.8449558597475857,2.9947738453774946,1.3998803134227202,5.786961531117001,8.566377258240394,0.6462020874023438,0.22386997561196154,-2.7609054565429716,-6.3050142364399875,0.7832033233540372,-4.5329598464914795,-0.9888510665944636,4.591139969482441,37.89472794636328,-14.012781519804228,1.7720543899485053,12,1.2197093963623118,1.2197093963623118,-0.6724538803100586,2.7423267364501953,-6.615509033203125,2,-0.06434417866622077,-1.3097638386241277,61.96284484863281,3.387775164809685,60.60581588745117,1.2244907138198793,62.18901443481445,-0.06434417866622077
8758,2014-12-04,61.34087371826172,61.94668960571289,61.09854507446289,61.86591339111328,2343534.0,-0.012868811177958794,1.4705921571677798,-16.249822904371932,34.9195275424009,46.233385867770735,3.400767977741239,3.64343968591497,2.0886634084542806,6.496413398193212,9.447190975316042,1.0420036315917969,0.04261629536401301,-3.346121597290036,-7.209318712361579,0.5170755177815067,-5.277720154825801,-1.4145230397542647,5.090852677587904,42.301518961182104,-11.759661449957626,1.9315985575357713,12,2.0193843841552805,2.0193843841552805,0.09491157531738281,3.542001724243164,-5.484653472900391,3,-0.08519887448755115,-3.1579091270630344,62.14054870605469,-1.3097638386241277,61.96284484863281,3.387775164809685,60.60581588745117,-0.08519887448755115
8759,2014-12-05,61.15509033203125,61.57512283325195,60.37156677246094,60.95315170288086,2506702.0,-0.0030287045972603455,1.3100803573062914,-0.38461594350315326,34.46133083201131,42.607310009653894,3.132086646164879,3.683446143659893,2.192180951550263,6.5794013605276405,10.351585858987617,1.2035560607910156,-0.1719963060727423,-3.3194656372070312,-7.473049006769358,0.8341177323552884,-5.3962573219881875,-1.2426739524258679,4.988672275318379,56.9378617500483,-0.26104081776546195,2.0767916847811607,12,2.2051677703857493,2.2051677703857493,0.6886100769042969,3.727785110473633,-5.597740173339844,4,-0.0867785426636658,1.4705921571677798,61.34087371826172,-3.1579091270630344,62.14054870605469,-1.3097638386241277,61.96284484863281,-0.0867785426636658
8760,2014-12-08,59.5799674987793,61.57512283325195,59.40226364135742,60.16155242919922,2999179.0,-0.025756201563926884,-3.6379428971570715,-2.8800083117668174,27.45719344993971,37.395313480441985,3.9952882611203435,5.021725988113616,3.6431648984519143,8.064741571154755,11.381113310597396,2.1728591918945312,-0.4225585795679194,-4.580776023864743,-9.21535216344138,0.05380011571188703,-6.898064093653062,-2.2634879540764246,6.287349871610331,5.541498788421665,-48.31215738126423,2.3172880697883156,12,3.7802906036377024,3.7802906036377024,2.152667999267578,5.302907943725586,-4.176090240478516,0,-0.05490778870304758,1.3100803573062914,61.15509033203125,1.4705921571677798,61.34087371826172,-3.1579091270630344,62.14054870605469,-0.05490778870304758
8761,2014-12-09,59.42649459838867,59.57189178466797,58.36025619506836,58.46526718139648,2794661.0,-0.002575914469805096,-1.06896259721987,-1.652772220728208,27.405063158715876,33.588188842914775,3.284890105480052,4.930497500847935,3.673103716316348,8.1062498031622,12.591769628943487,1.2197113037109375,-0.8453787576316287,-4.418416976928711,-9.443424215141846,0.6065902612844312,-6.930920596035278,-1.9059133578221434,6.175435344519357,25.095102779236754,-26.61315794329539,2.51250361910657,12,3.206785202026367,3.4975757598877024,2.7201147079467773,5.456380844116211,-3.23101806640625,1,-0.033165687730091764,-3.6379428971570715,59.5799674987793,1.3100803573062914,61.15509033203125,1.4705921571677798,61.34087371826172,-0.033165687730091764
8762,2014-12-10,57.56058120727539,58.84490966796875,56.89014434814453,58.764137268066406,5662117.0,-0.03139867837945598,1.863913394606165,-1.252103341535033,23.93588235125189,30.592971811989987,4.128745510051608,6.527338507776619,5.417033802263298,9.83763562421234,14.477414798705688,2.5363502502441406,-1.4366480665186572,-5.901050758361819,-11.60585340810509,-0.1962481086185548,-8.753452083233455,-3.0486494334901835,7.60684831076226,13.258792811700562,-35.69485156270497,2.852401324871633,12,2.9927291870117188,4.62843322753907,4.761713027954102,7.322294235229492,-0.9127616882324219,2,-0.022733669552601254,-1.06896259721987,59.42649459838867,-3.6379428971570715,59.5799674987793,1.3100803573062914,61.15509033203125,-0.022733669552601254
8763,2014-12-11,56.66397476196289,57.8352165222168,56.59127426147461,57.8352165222168,3479770.0,-0.0155767441277882,1.1241426030993311,0.9731509801746406,17.34295528496368,29.176884987591702,4.064967003894708,7.091554694640827,6.201899190581777,10.586299358717554,16.49529019806768,1.2439422607421875,-2.1992892054813495,-6.355815505981447,-12.725696823032266,0.014065811069364997,-9.54075616450686,-3.170874847456041,7.841271942483317,1.4587220988208063,-41.39719271390552,3.1849406585254063,12,2.936185836791992,5.375604629516609,5.827947616577148,8.073507308959961,1.2520179748535156,3,-0.020099809339105268,1.863913394606165,57.56058120727539,-1.06896259721987,59.42649459838867,-3.6379428971570715,59.5799674987793,-0.020099809339105268
8764,2014-12-12,54.78190612792969,56.187400817871094,54.76575088500977,56.122779846191406,3810440.0,-0.033214553725528395,-1.070588823575178,1.1448308656370305,11.885239952386868,27.614628777056105,5.348270136212754,8.62506645000962,7.943626394295734,12.314427969280743,18.4579999550924,1.898223876953118,-2.9389686772634604,-7.735864639282227,-15.02401405513666,-0.44771522342779946,-11.379939347209444,-4.0917899313550095,8.931943332219362,0.2372501170843693,-36.58953087232743,3.644074707927214,12,3.9054927825927734,6.344911575317397,7.796850204467773,9.955575942993164,3.4087257385253906,4,0.019610747295335962,1.1241426030993311,56.66397476196289,1.863913394606165,57.56058120727539,-1.06896259721987,59.42649459838867,0.019610747295335962
8765,2014-12-15,54.73344039916992,55.29079055786133,54.22455596923828,55.250404357910156,4856550.0,-0.000884703220194405,2.56757481189332,0.38554261426677516,9.916489425551475,24.73484894546787,5.002170377234648,8.307416874534496,7.843606554460706,12.216782110663189,20.57280228727613,1.0662345886230469,-3.5898038534787986,-7.281503105163573,-15.264148263794326,0.701142053467187,-11.272825684478946,-3.290180525848193,7.906637231962414,9.516597563655145,-19.829268717497293,3.991322579315379,12,3.683361053466797,6.122779846191413,7.938207626342773,9.907110214233398,1.615509033203125,0,0.015053133030058508,-1.070588823575178,54.78190612792969,1.1241426030993311,56.66397476196289,1.863913394606165,57.56058120727539,0.015053133030058508
8766,2014-12-16,55.5654296875,57.85137176513672,54.66881942749024,54.66881942749024,5606531.0,0.01520074898019197,-6.099076331363561,-1.7343767294622756,14.775604065957253,22.455476229242105,3.539490021932423,7.069375911062224,6.8811958868167835,11.24538918863918,22.422609718583903,3.1825523376464773,-3.7917937577120924,-5.961630058288577,-14.27869113338707,2.3554310168099164,-10.120160595837831,-1.8030995207393303,5.896474910967164,29.02101885901397,5.511601025455487,4.1585305375492485,12,2.520193099975586,5.290790557861335,7.263731956481934,8.812601089477539,1.7528266906738281,1,-0.0029074269758695426,2.56757481189332,54.73344039916992,-1.070588823575178,54.78190612792969,1.1241426030993311,56.66397476196289,-0.0029074269758695426
8767,2014-12-17,57.56866073608398,57.80290985107422,55.42810821533203,55.67851257324219,4512262.0,0.03605175123903748,1.0136987409126563,2.108104543462639,26.18587779358323,21.485070701595696,0.9158469974873142,4.706919727731581,4.835576578365256,9.118791920658289,24.49502637633774,2.3748016357421875,-3.7589009944224046,-3.577138900756843,-11.885542259023545,4.731264457509852,-7.731340579890194,0.5770627783765079,2.8800150542911425,92.20497965812162,66.4052331196714,4.154201679133348,12,0.3311786651611399,3.287559509277358,5.369547843933113,6.809370040893562,-0.5008087158203054,2,-0.02385298157962612,-6.099076331363561,55.5654296875,2.56757481189332,54.73344039916992,-1.070588823575178,54.78190612792969,-0.02385298157962612
8768,2014-12-18,58.2633285522461,59.26494216918945,57.7786750793457,58.69143676757813,4074629.0,0.012066770483800893,-1.127166115242223,-0.22649452765035172,36.03448580032383,21.659865698074867,-0.2919849662366829,3.6550823608284375,4.0632729464836075,8.318119047050793,26.125724070771195,1.6962814331054759,-3.9473139012505527,-2.536752319335932,-10.713129059599275,5.639624420927412,-6.6249406894676,1.5514360507957363,1.3139704631698592,80.12823666263796,50.214616273411565,4.088188370131672,12,-0.36348915100098367,2.5928916931152344,4.701131820678704,6.114702224731438,-2.8513717651367188,3,-0.027727716101123012,1.0136987409126563,57.56866073608398,-6.099076331363561,55.5654296875,2.56757481189332,54.73344039916992,-0.027727716101123012
8769,2014-12-19,59.51534652709961,59.6607437133789,58.52180862426758,58.6833610534668,3730465.0,0.021488953789016607,1.0287772228451189,-1.9433999251510345,46.0270713959703,23.72318546985604,-2.0127203951628516,1.9817308663937467,2.8056785776132998,6.962560024369878,27.304858205052096,1.3974151611327983,-4.142732118465652,-0.952747154235837,-8.743733916528655,6.8382396080569805,-4.848240535382246,2.9427462269105717,-5.290790557861328,97.32538328103172,63.0166679257877,3.895493381146408,12,-2.5726966857910156,1.3408737182617259,3.54604434967041,4.86268424987793,-2.8594512939453125,4,-0.02687296443035847,-1.127166115242223,58.2633285522461,1.0136987409126563,57.56866073608398,-6.099076331363561,55.5654296875,-0.02687296443035847
8770,2014-12-22,59.62035369873047,59.71728515625,58.9579963684082,59.49919128417969,2149416.0,0.0017643713387949234,3.8204935700273666,0.14563044475011463,40.60879283829267,25.19026654536458,-2.3595256565465306,1.3820187927666296,2.705574714370414,6.773046559109119,27.84702102344768,0.7592887878417969,-4.295511049932998,-0.4886930465698214,-7.6903517406688735,6.712965647529238,-4.089522393619347,3.1121363004797047,-5.287073974609378,98.07998186523604,60.98702011878006,3.6008293470495283,12,-2.649433135986328,1.2358665466308665,3.441037178039551,4.75767707824707,-3.0452308654785156,0,-0.02398043190920951,1.0287772228451189,59.51534652709961,-1.127166115242223,58.2633285522461,1.0136987409126563,57.56866073608398,-0.02398043190920951
8771,2014-12-23,60.16155242919922,60.63812637329102,59.67689895629883,59.725364685058594,1732333.0,0.009077415628956143,-2.6060506318245182,3.6000251873307727,42.290758456386286,27.22969722371284,-3.1128396088089048,0.30689788587170597,2.2623834709193744,6.159174739068163,28.33411191038808,1.017772674560554,-4.435598422083075,0.40145549774170064,-5.997210240084087,6.800121235567481,-2.7978773711711895,3.600788366654591,-5.612912487792968,90.85273928721776,51.636245142714074,3.19933286891289,12,-2.7302112579345703,0.6946678161621165,2.899838447570801,4.21647834777832,-1.6962852478027415,1,-0.06337274958642414,3.8204935700273666,59.62035369873047,1.0287772228451189,59.51534652709961,-1.127166115242223,58.2633285522461,-0.06337274958642414
8772,2014-12-24,59.93537902832031,60.50080871582031,59.83844757080078,60.33118057250977,1050691.0,-0.0037594342523836755,-1.2465696707789646,-0.9074109704051097,44.26876966191462,30.221454376707392,-2.809862327607277,-0.012117508156933354,2.5966333563970068,6.2955320244766995,28.748562337796912,0.6623611450195312,-4.346507078746008,0.521000862121582,-4.943832890984808,5.985834615227965,-2.211416014431613,3.253417738674777,-5.021369901000973,75.42369941888059,35.08563766346073,2.732416876553192,12,-2.504037857055664,0.9208412170410227,3.2007293701171875,3.962038040161133,-0.29886627197265625,2,-0.043665739544415993,-2.6060506318245182,60.16155242919922,3.8204935700273666,59.62035369873047,1.0287772228451189,59.51534652709961,-0.043665739544415993
8773,2014-12-26,59.636512756347656,60.39580154418945,59.59612274169922,59.93537902832031,1570155.0,-0.004986475047257799,-3.2127569783565444,0.7550912227608604,43.864234674689726,33.77467601251882,-2.2853253219091627,-0.18592011557841914,3.001290063850675,6.517151511328933,30.2265471683281,0.7996788024902344,-4.256400550554702,0.5161569595336886,-4.138999585158189,5.171313504225566,-1.81142131281225,2.843735231879627,-4.379056594270018,52.6718699304227,13.837335294888149,2.3275782723459377,12,-2.205171585083008,1.219707489013679,3.586428642272949,4.220514297485352,-1.2681770324707031,4,-0.043071947324931026,-1.2465696707789646,59.93537902832031,-2.6060506318245182,60.16155242919922,3.8204935700273666,59.62035369873047,-0.043071947324931026
8774,2014-12-29,59.16801452636719,59.73344039916992,58.92568588256836,59.636512756347656,1908872.0,-0.007855895798176138,1.4390434942867674,1.5675848160722947,48.17205138317843,38.0252940078107,-1.2619340507514352,0.047060782688234326,3.5363801646976896,6.9132778237592305,30.316107111182568,0.8077545166015625,-3.917491957520795,0.19870872497558878,-4.227625749023304,4.625043198974481,-2.0144585120238574,2.411875961975035,-3.5877181516167482,14.151069488935264,-27.70119546554281,2.2131672369994444,12,-1.5145416259765554,1.6882057189941477,4.054926872253418,4.398221969604492,-0.42003250122071023,0,-0.0634812198672643,-3.2127569783565444,59.636512756347656,-1.2465696707789646,59.93537902832031,-2.6060506318245182,60.16155242919922,-0.0634812198672643
8775,2014-12-30,59.34571838378906,59.57189178466797,58.80452346801758,59.07915878295898,1778635.0,0.003003377058439005,1.1348212058984277,-0.5689660787858214,49.642342825929134,41.89937609225202,-0.8007951646671643,-0.24231014002604212,3.4008429876650226,6.664919366008078,29.461359642536266,0.7673683166503906,-3.366694732774789,0.4394174575805678,-3.92426529523037,4.803100210391506,-1.7424239188248976,2.621258833986033,-3.4619522091261885,29.51538275899362,-13.859365322622875,2.181841376405468,12,-1.312601089477539,1.5105018615722727,4.258885383605957,4.147821426391602,-1.0985450744628906,1,-0.045324637124445344,1.4390434942867674,59.16801452636719,-3.2127569783565444,59.636512756347656,-1.2465696707789646,59.93537902832031,-0.045324637124445344
8776,2014-12-31,57.93214797973633,59.58804321289063,57.90791702270508,59.45072555541992,1906025.0,-0.023819248339217447,-1.1443316536429897,-5.6969532177968345,51.71385859945145,44.735818404015156,1.0994147623849457,0.8999484612863569,4.838940400328283,7.98161534791862,29.68159418385014,1.680126190185554,-2.5083793378424133,-0.7726181030273409,-4.908275408260728,3.3630392022060462,-2.840446755644031,1.2952105495893491,-1.763120193155764,0.9345148158555621,-44.339171704715824,2.0678286526166927,12,1.2762527465820312,2.924072265625007,6.783116340637207,5.529081344604492,1.0581588745117188,2,-0.023424388596104517,1.1348212058984277,59.34571838378906,1.4390434942867674,59.16801452636719,-3.2127569783565444,59.636512756347656,-0.023424388596104517
8777,2015-01-02,58.14216613769531,58.69143676757813,57.39903259277344,58.27140426635742,2099648.0,0.0036252437598627285,1.6666666666666423,0.08510472611445768,57.27923753218371,47.09634637422181,1.0943904083844558,0.39528940196881734,4.603012754235131,7.668898655939216,30.17775934184097,1.2924041748046946,-1.5581928880286995,-0.3626808166503892,-4.172776953042252,3.4474153197414736,-2.2677288848463206,1.5423672515455422,-1.7049924359121178,24.797825824067417,-24.943375711753262,1.905048068195931,1,0.8764133453369141,2.7140541076660227,6.583195686340332,5.290792465209961,0.3715667724609375,4,0.005557086451440041,-1.1443316536429897,57.93214797973633,1.1348212058984277,59.34571838378906,1.4390434942867674,59.16801452636719,0.005557086451440041
8778,2015-01-05,56.11470031738281,58.71567153930664,55.840065002441406,57.38287734985352,5079390.0,-0.034870833940224166,-2.164444948187888,9.812715841671887,56.47058213459723,48.25673645629146,3.11231444130658,2.1198333187399783,6.5906313206446185,9.577609388378733,30.55347037977505,2.8756065368652344,-0.7330009877696426,-2.128837966918944,-5.835419976500766,1.5777440426628786,-3.982128971709855,-0.27554696212803265,4.52342605590821,7.053913043478261,-46.92716422948164,1.8532910047909117,1,2.1243953704833984,4.4507293701171875,8.895397186279297,6.942651748657227,2.1082382202148438,0,0.06276095958894179,1.6666666666666423,58.14216613769531,-1.1443316536429897,57.93214797973633,1.1348212058984277,59.34571838378906,0.06276095958894179
8779,2015-01-06,55.84814071655274,56.41357040405274,55.20193862915039,56.30856323242188,3130407.0,-0.004750263287915946,2.61445454079922,0.36305855103851564,55.29953281875692,49.88904089856527,3.1334962643660305,2.074800317312544,6.758479480472992,9.710663514283446,30.741711905422832,1.2116317749023509,-0.2353396388451472,-2.130050086975089,-5.7169171230921165,1.4568169491419383,-3.923483605033603,-0.33661656891657543,4.6940244293212885,14.732938420982734,-43.018955819676954,1.793433518058513,1,2.0718917846679616,3.372375488281243,9.414380073547356,7.209211349487298,3.344104766845696,1,0.0451258533406691,-2.164444948187888,56.11470031738281,1.6666666666666423,58.14216613769531,-1.1443316536429897,57.93214797973633,0.0451258533406691
8780,2015-01-07,56.30856323242188,56.8012924194336,55.65428161621094,56.54281234741211,2993484.0,0.008244187003573433,2.0537717405103075,0.5087698948606688,53.66241583181557,51.15255838472408,2.4070163973782854,1.4300452704873052,6.183651024051862,9.111350823502356,30.475573612012507,1.1470108032226634,-0.012903395691566288,-1.5060573577880803,-5.08372302547432,2.07160830989816,-3.294890191631204,0.2827754760550434,4.019992852783204,25.230237495336226,-34.66235552567442,1.7888328338431203,1,1.5428104400634695,2.1082382202148366,8.222940444946282,6.748788833618157,3.7964439392089773,2,0.04332234126904533,2.61445454079922,55.84814071655274,-2.164444948187888,56.11470031738281,1.6666666666666423,58.14216613769531,0.04332234126904533
8781,2015-01-08,57.45557403564453,57.4959602355957,56.41357040405274,56.9386100769043,2041214.0,0.02037009537054235,2.6216295558831364,-2.2068982363574854,49.39129884854977,51.72172829435021,0.9340183571514515,0.13471409841959314,4.972524800136647,7.835610665995915,29.65729297626023,1.187397003173821,-0.032931551293920336,-0.2605005264282241,-3.758923794074441,3.237922741217993,-2.0097121602513326,1.4887111073948844,2.6679173513183656,64.13792579339575,7.988419920409768,1.7492116338231094,1,0.3432960510253906,0.9612274169921875,5.904684066772468,5.601778030395508,2.5525054931640625,3,0.013777588806101582,2.0537717405103075,56.30856323242188,2.61445454079922,55.84814071655274,-2.164444948187888,56.11470031738281,0.013777588806101582
8782,2015-01-09,56.25201797485352,57.609046936035156,56.211631774902344,57.44749450683594,2395654.0,-0.020947594397792257,-1.1898786768332232,-2.312494926910604,39.73618895038161,51.26305654720486,1.743490017948794,1.3019616095236088,6.046400218398588,8.882011641738977,28.370857795014047,1.3974151611328125,-0.022987376318909014,-1.3986284255981403,-4.957716188041353,2.160459336845072,-3.1781723068197465,0.38091545562346596,3.6746113017968725,29.88500755615021,-22.271687027915373,1.779543881221607,1,1.2156715393066335,2.164783477783196,7.108240127563477,6.805334091186516,3.4006462097167898,4,0.048678944826808346,2.6216295558831364,57.45557403564453,2.0537717405103075,56.30856323242188,2.61445454079922,55.84814071655274,0.048678944826808346
8783,2015-01-12,55.52503967285156,56.47011184692383,54.76575088500977,56.41357040405274,2300080.0,-0.012923595066881788,2.4032304135706175,0.743243976297687,28.48434037375108,49.075533101712935,2.040504106970694,2.044037687993459,6.6466383786410645,9.439305385363909,27.132046519646668,1.7043609619140554,-0.11128745020187125,-2.068659973144534,-5.729220081567185,1.5919001352781166,-3.898940027355856,-0.2383799189332123,4.212601977898835,26.704527921669147,-18.923248820733527,1.8302800542113247,1,1.65185737609864,2.5605831146240234,7.835218429565437,7.160745620727546,4.491115570068359,0,0.05382604415798342,-1.1898786768332232,56.25201797485352,2.6216295558831364,57.45557403564453,2.0537717405103075,56.30856323242188,0.05382604415798342
8784,2015-01-13,55.85622024536133,56.5185775756836,55.02423477172852,55.91276168823242,2786490.0,0.0059645265354342225,1.3566856372802374,0.06363476341967036,30.187108534033328,46.9138404026134,1.3300064873900297,1.8946061921263748,6.177713896883773,8.92832537736517,25.323893785455017,1.4943428039550781,-0.23363953568220097,-1.7911951065063505,-5.306680273241078,1.7242900602283768,-3.5489376898737106,-0.03345252313899039,3.5831079594446322,38.352297501988836,-0.6141643703301227,1.7577425833673626,1,1.3206768035888743,2.043619155883789,7.504037857055671,6.300485610961921,4.3214874267578125,1,0.042371615584441136,2.4032304135706175,55.52503967285156,-1.1898786768332232,56.25201797485352,2.6216295558831364,57.45557403564453,0.042371615584441136
8785,2015-01-14,55.557350158691406,55.80775451660156,54.749595642089844,55.06462097167969,2914500.0,-0.0053507037418046854,1.1300825494336726,-8.7144784779382,25.130901487410085,43.96017850127547,1.1566142100040508,2.3804113030244594,6.332527196768858,9.052345025951595,23.32434054316369,1.1066246032714844,-0.35790350181127906,-2.131260681152341,-5.519994396536511,1.257473034231829,-3.8256275388444223,-0.4368938234602595,3.601563406926786,28.248584555782642,-3.9829894359587,1.6943668576920845,1,1.175283432006836,2.342489242553711,7.802907943725593,6.457998275756843,3.990306854248047,2,0.06542600239796337,1.3566856372802374,55.85622024536133,2.4032304135706175,55.52503967285156,-1.1898786768332232,56.25201797485352,0.06542600239796337
8786,2015-01-15,55.40387725830078,56.68013000488281,55.33118057250977,55.88853073120117,2862380.0,-0.002762422972878542,-3.28206075210557,-0.9836102379883251,25.32983382456044,40.410244755983996,1.0211181164792293,2.657407184963077,6.328336131371628,9.037586248637027,22.737895076298486,1.3489494323730398,-0.5441753074265989,-2.276655960083005,-5.687397700496824,1.134085780330814,-3.982026830289911,-0.571285089876099,3.402290873435142,22.881369498978106,-3.726135909980041,1.7053708702069081,1,1.328756332397461,2.027463912963867,7.956380844116218,6.611471176147468,4.418415069580078,3,0.08485200216968103,1.1300825494336726,55.557350158691406,1.3566856372802374,55.85622024536133,2.4032304135706175,55.52503967285156,0.08485200216968103
8787,2015-01-16,56.19547653198242,56.35702514648438,55.04846572875977,55.37156677246094,3398310.0,0.014287795599414288,1.281693888207075,-1.6999976387063258,32.220370766766635,37.715776826225046,-0.08454999534414753,1.8526436494751124,5.402988465632298,8.069687568985174,22.16397083758671,1.3085594177246094,-0.7721665381483689,-1.4163974761962876,-4.891303077660503,2.0585081252679274,-3.153850276928395,0.32105532453581986,2.286165800581813,74.89537185967382,49.4539170179044,1.7374528007321082,1,-0.016155242919921875,1.2358646392822266,6.583198547363281,5.819871902465827,3.117931365966797,4,0.06784537176504424,-3.28206075210557,55.40387725830078,1.1300825494336726,55.557350158691406,1.3566856372802374,55.85622024536133,0.06784537176504424
8788,2015-01-20,56.64781951904297,56.82552337646485,55.95315170288086,56.50242233276367,2290176.0,0.008049455489590907,2.4838783391603694,0.17647222235083318,36.956526889549785,35.677665056313145,-0.5065906841924956,1.3418632230385086,4.763148605115532,7.4497531821762095,22.312464656748972,0.8723716735839915,-0.9335509926346646,-0.8832790374755888,-4.369511116711195,2.602953041760017,-2.6263950770933917,0.8598370021422141,1.5352590782833175,91.4397859578969,61.90284604778998,1.7431160396178014,1,-0.46849822998046875,0.7835216522216797,4.7233428955078125,5.3675289154052805,1.9305343627929688,1,0.053044312932772675,1.281693888207075,56.19547653198242,-3.28206075210557,55.40387725830078,1.1300825494336726,55.557350158691406,0.053044312932772675
8789,2015-01-21,57.915992736816406,58.0613899230957,56.3247184753418,56.3247184753418,2954487.0,0.022386973206393712,-1.182743088101682,10.944326380690017,43.350868303926234,34.531937553214334,-1.621064310619353,-0.05509799552004324,3.325640378366039,6.027657996305287,22.379974710547554,1.7366714477539062,-1.1657907591411814,0.4648618698120117,-2.9010234494912837,3.830747189115307,-1.2180807898396324,2.147804529463656,-3.1663970947265625,95.60971564226698,63.340763330238616,1.6829426596516475,1,-1.5104999542236328,-0.4846515655517578,2.9038772583007812,4.099355697631843,0.28271484375,2,0.03626222062094553,2.4838783391603694,56.64781951904297,1.281693888207075,56.19547653198242,-3.28206075210557,55.40387725830078,0.03626222062094553
8790,2015-01-22,58.19063186645508,58.23909378051758,56.97899627685547,56.97899627685547,2333754.0,0.004742025762844104,-1.079994206968639,0.761424739238103,51.34454902047938,34.74896535009539,-1.7887640497942883,-0.4662448381709936,2.86678377482432,5.604290328816219,22.44133482493209,1.2600975036621094,-1.2382933032363468,0.8109870910644545,-2.418898118773086,4.040872300901995,-0.8039555138543193,2.4259296959832284,-3.3748003387451178,98.48111678088578,59.67714469325237,1.614942604918772,1,-1.6962871551513672,-0.7592906951904297,1.7164764404296946,2.9361858367920064,0.29886627197264914,3,0.03414769253965688,-1.182743088101682,57.915992736816406,2.4838783391603694,56.64781951904297,1.281693888207075,56.19547653198242,0.03414769253965688
8791,2015-01-23,56.34894943237305,58.00484848022461,56.29240798950195,57.62520217895508,2524653.0,-0.03164912246199025,-1.4651213873467213,-1.053330520774629,42.025862288318876,35.003373498755096,-0.13473290125405413,1.133264845230535,4.502695616114202,7.287991319185849,23.17157040513962,1.898223876953125,-1.3202176279720774,-0.8400651931762724,-3.8189126687043284,2.1387822823517837,-2.3294889309403004,0.6493585445877557,-1.3961874145507807,40.75948943333591,0.17624004572195417,1.4894237377640271,1,0.14539527893066406,1.3045234680175852,3.2875614166259766,4.507270812988288,1.914379119873054,4,0.056766055317594155,-1.079994206968639,58.19063186645508,-1.182743088101682,57.915992736816406,2.4838783391603694,56.64781951904297,0.056766055317594155
8792,2015-01-26,57.31825637817383,57.7786750793457,56.52665710449219,56.55896759033203,2621589.0,0.01720186366498444,-2.039211419417269,-0.59493606566197,55.9080124862133,38.05044817791756,-1.0469906586977658,-0.044441959303902934,3.3513046853853012,6.161511220242147,23.94126882348631,1.4297256469726562,-1.3901274196237807,0.2600978851318345,-2.4263592923733412,2.9465550626370103,-1.0831307036207534,1.6033264738844224,-2.2340410898437497,59.71737817190269,14.27768317775763,1.3432285887525877,1,-0.8239116668701172,0.37560462951660156,2.152665138244629,3.537963867187507,0.5411949157714844,0,0.04368653388871291,-1.4651213873467213,56.34894943237305,-1.079994206968639,58.19063186645508,-1.182743088101682,57.915992736816406,0.04368653388871291
8793,2015-01-27,57.06785202026367,57.7786750793457,55.17770767211914,56.187400817871094,3639225.0,-0.004368666699455126,1.2596502623943422,1.159573559482122,55.996826599547596,40.91819462964136,-0.6199141928762657,0.0038555793420584905,3.404107488910583,6.250013956954298,24.880827854910216,2.6009674072265625,-1.504188627036612,0.13812656402588175,-2.259384432588476,2.5356375606402395,-1.0606289342812971,1.3368820623330606,1.1712417602539062,61.741455707243645,11.904605823020702,1.1987554983071773,1,-0.5735073089599609,0.6260089874267578,2.310177803039551,3.7883682250976634,1.4620361328125,1,0.03934887678772614,-2.039211419417269,57.31825637817383,-1.4651213873467213,56.34894943237305,-1.079994206968639,58.19063186645508,0.03934887678772614
8794,2015-01-28,55.41195678710938,57.22940063476562,55.24232482910156,57.22940063476562,2812612.0,-0.029016253013453452,1.186670920509127,-2.0642187127661717,46.05544397065615,43.24314379444649,1.079897794966378,1.437636803949772,4.860959239204426,7.73466970178854,25.553854321764813,1.9870758056640554,-1.455542711448011,-1.329965782165523,-3.572688067538131,0.9127565032070848,-2.451326924851827,-0.20860463947921914,2.7659092712402256,7.65173377992457,-43.42648635435043,1.1213611426863053,1,1.2318229675292898,2.2819042205810476,3.9660730361938406,5.444263458251953,1.7043609619140554,2,0.05714284927514357,1.2596502623943422,57.06785202026367,-2.039211419417269,57.31825637817383,-1.4651213873467213,56.34894943237305,0.05714284927514357
8795,2015-01-29,56.6558952331543,56.92245483398438,55.02423477172852,55.34733581542969,3159128.0,0.022448917493097742,1.0614020733866882,-0.7199999160425888,46.51162094115728,45.59667569629059,0.009136191824950401,-0.019129519060768985,3.4293697611824783,6.324341838325722,26.2446743878479,1.8982200622558594,-1.191315633063894,0.04846382141113281,-1.829802796286799,1.9267304391090647,-0.8906694874378331,0.9875971302600988,1.4619676574707015,54.74243296857991,5.096571948575871,0.9391333088489646,1,-0.02423095703125,1.0379657745361328,2.243539810180664,4.200325012207038,1.2681770324707031,3,0.02723127648169754,1.186670920509127,55.41195678710938,1.2596502623943422,57.06785202026367,-2.039211419417269,57.31825637817383,0.02723127648169754
8796,2015-01-30,56.57512283325195,56.76090621948242,55.52503967285156,56.00969314575195,4845037.0,-0.0014256662889173821,1.6379321575716124,0.4321008888409502,51.56251498870633,47.74580283206165,0.30566575591402056,-0.04767925743460921,3.3004969342278514,6.24714181210733,26.557294465756144,1.2358665466308594,-0.9522157771172601,0.035542678833010655,-1.736256885708599,1.8073422433746202,-0.8503571034377941,0.9214424611038154,1.4189949326171885,56.30501620363947,3.9877138083957178,0.8858997822708047,1,0.05654144287109375,1.1187381744384766,2.3384475708007812,4.281097412109382,0.10500717163085938,4,0.03383775782189913,1.0614020733866882,56.6558952331543,1.186670920509127,55.41195678710938,1.2596502623943422,57.06785202026367,0.03383775782189913
8797,2015-02-02,58.46526718139648,58.56219863891602,55.01615524291992,56.15509033203125,4851970.0,0.03340946079278506,1.8322580546876206,4.085701370898088,62.78090572352718,50.61517825805914,-1.3730391031617515,-2.0157237790487343,1.2225150628351926,4.215764063442748,26.15997443555601,3.546043395996101,-0.572663024698258,1.909531974792472,0.07155144467537156,3.7475125049095723,0.9905417097339182,2.8285222398510257,-3.4410324096679545,97.26648981146162,39.98637373723885,0.9189902650585509,2,-1.6760902404785085,-0.8400650024413991,0.678513526916511,2.390953063964858,-1.5347328186035085,0,-0.00345399309514538,1.6379321575716124,56.57512283325195,1.0614020733866882,56.6558952331543,1.186670920509127,55.41195678710938,-0.00345399309514538
8798,2015-02-03,59.636512756347656,60.34733581542969,59.2972526550293,60.26655960083008,4883043.0,0.02003318605074078,1.6530675186614814,-0.27272667226993524,65.31414377150551,53.05554219890129,-2.319695745942738,-3.0668339987430073,-0.12630992785054218,2.909951699396956,25.04723711356237,1.8820686340332102,-0.12702836708186283,2.90468692779541,0.6232820313194409,5.186091824271379,1.763984479557422,4.045389376033398,-4.620357513427734,86.66668574785497,25.877302698127764,1.1407024482379855,2,-1.9547672271728516,-2.063814163208008,-0.49273204803466797,1.219707489013679,-1.5347366333007741,1,-0.029798212207054253,1.8322580546876206,58.46526718139648,1.6379321575716124,56.57512283325195,1.0614020733866882,56.6558952331543,-0.029798212207054253
8799,2015-02-04,58.36833572387695,59.28917694091797,58.19063186645508,59.1033935546875,2626788.0,-0.021265110481090588,-1.01481849443257,1.1666717121873542,60.55825197507916,54.0792869716346,-1.0958459837159964,-1.686644721330488,0.9143811500495644,4.03004936436276,23.543100484054786,1.4458808898925781,0.18981556650138032,1.510500144958499,-0.8426628126699711,3.863663102586969,0.3339186661442639,2.687081623772734,-3.3521804809570312,62.87876456938171,-1.9430851831048628,1.1765814788142346,2,-0.6865901947021484,-0.8198699951171875,0.7754449844360352,2.487884521484382,-0.8158302307128906,2,0.002767809415767486,1.6530675186614814,59.636512756347656,1.8322580546876206,58.46526718139648,1.6379321575716124,56.57512283325195,0.002767809415767486
8800,2015-02-05,58.74798202514648,59.00646209716797,58.35218048095703,58.83683395385742,1696060.0,0.006504319449256224,2.0566178960312227,0.12087746703272007,62.350837457384635,56.337617545975235,-1.5512482673467431,-1.9754476893161765,0.2861379379046056,3.519149849036303,22.249238078312196,0.6542816162109375,0.4453200701207507,1.7681755065917883,-0.7144356325850083,4.250786645768585,0.52686993700339,3.0094810761801867,-3.518579559326163,70.00000715544549,-0.12178375135387398,1.2413055695883988,2,-1.0662364959716726,-1.1995162963867116,0.5068645477295064,2.108238220214858,-1.0985488891601491,3,-0.027773962949478426,-1.01481849443257,58.36833572387695,1.6530675186614814,59.636512756347656,1.8322580546876206,58.46526718139648,-0.027773962949478426
8801,2015-02-06,58.24717330932617,59.01454162597656,58.06946563720703,58.71567153930664,1698536.0,-0.008524696484143779,-1.2941143788428773,5.272797527047492,57.743901806910436,56.54160524827492,-0.8413352896597246,-1.4886157093491832,0.5164678546417889,3.8940048702413037,21.45563981941192,0.9450759887695312,0.5365669920590648,1.2277868270873995,-1.3113586241167212,3.76693227829152,-0.04178589851466086,2.49735955268946,-2.813053509521481,60.60605193279319,-8.543771150885036,1.2695727256020597,2,-0.5654277801513672,-0.6987075805664062,1.197495460510254,2.6090469360351634,-2.2213249206542898,4,-0.005547068215401962,2.0566178960312227,58.74798202514648,-1.01481849443257,58.36833572387695,1.6530675186614814,59.636512756347656,-0.005547068215401962
8802,2015-02-09,58.99030685424805,59.0953140258789,58.0613899230957,58.12601089477539,2140007.0,0.012758276542887526,-1.0812977538874882,-1.8448222515348414,58.65154722720892,56.83657420690396,-1.4777466457539035,-2.1250367993939037,-0.484711293512639,3.0249937782722043,20.513087734460985,1.033924102783196,0.5205654141011777,1.8340059280395522,-0.823465945103024,4.491477801182128,0.5052699914682677,3.1627418646108367,-3.3596584138183587,40.63599817771303,-24.63288970924716,1.3287359365712876,2,-1.3085613250732422,-1.4418411254882812,1.0420036315917969,1.8659133911132884,-0.7512130737304688,0,-0.039161973764150204,-1.2941143788428773,58.24717330932617,2.0566178960312227,58.74798202514648,-1.01481849443257,58.36833572387695,-0.039161973764150204
8803,2015-02-10,58.51373291015625,59.28917694091797,57.96445846557617,59.15185928344727,1410949.0,-0.008078851755582539,1.902660119109811,-0.738319283223736,52.34474696712501,57.535385650956044,-0.86552487520742,-1.4894415694244074,-0.23407461094292614,3.378734668981558,18.88794060301134,1.3247184753417969,0.7668594408975693,1.2079973220825195,-1.3988858156122888,3.814880459777328,-0.09544424676488461,2.5114388909299237,-2.6944169747265647,41.463484868991294,-19.142655848584447,1.3034415688474037,2,-0.8319873809814453,-0.9652671813964844,1.4236669540405273,2.3424873352050852,-1.0500831604003906,1,-0.027056871415026107,-1.0812977538874882,58.99030685424805,-1.2941143788428773,58.24717330932617,2.0566178960312227,58.74798202514648,-0.027056871415026107
8804,2015-02-11,58.222938537597656,58.51373291015625,57.55250549316406,58.24717330932617,1174367.0,-0.0049696773406182615,2.4492529447596625,0.037978013043919685,50.12656850645576,57.93704649154477,-0.14981477617960337,-1.0669505426754071,-0.06996884161745243,3.5349875999932863,17.308369229296968,0.9612274169921875,0.7597973682642092,0.7988670349121065,-1.7450767451975864,3.3428108150217994,-0.4731048551427435,2.0708389249669565,-2.222501806967969,38.60448361149062,-16.49976996449829,1.2719718900548471,2,-0.5411930084228516,-0.6744728088378906,1.1793241500854492,2.633281707763679,-0.630046844482429,2,-0.002081008234796178,1.902660119109811,58.51373291015625,-1.0812977538874882,58.99030685424805,-1.2941143788428773,58.24717330932617,-0.002081008234796178
8805,2015-02-12,59.19224548339844,59.26494216918945,58.3441047668457,58.61874008178711,1377770.0,0.01664819691597752,1.5617998991801756,-23.664567920667402,61.95652069295089,59.09193601423862,-0.8062951961279978,-1.8445486622464102,-1.106273973956533,2.4363125995885895,15.405987346799915,1.0420036315917969,0.800265131001467,1.5864292144775405,-0.9150021543516047,4.087860583306686,0.3357135300629679,2.837144898892113,-3.0179327893767507,94.41854948183229,35.95070249782995,1.2507156844145728,2,-1.5104999542236328,-1.6437797546386719,-0.6219711303710938,1.6639747619628977,-3.1098556518554688,3,-0.027701939280108445,2.4492529447596625,58.222938537597656,1.902660119109811,58.51373291015625,-1.0812977538874882,58.99030685424805,-0.027701939280108445
8806,2015-02-13,60.10500717163086,60.23424911499024,59.12762451171875,59.25686645507813,2648082.0,0.01542029164087766,-1.0000000000000129,1.4788713657618224,61.77473511560529,58.98013928002508,-1.3026763681195703,-2.516054688954206,-2.120556628212732,1.4153309455970913,14.311503343238563,1.1066246032714915,1.1408899157867083,2.264134407043457,-0.24957090500583945,4.7778397190927535,1.0072817510188088,3.5209870630681053,-3.763773552752852,95.18067490465876,35.3477869773153,1.2568526560246491,2,-1.1550865173339844,-2.5565414428710938,-1.9709196090698242,0.7512130737304759,-3.683361053466797,4,-0.040854733260951126,1.5617998991801756,59.19224548339844,2.4492529447596625,58.222938537597656,1.902660119109811,58.51373291015625,-0.040854733260951126
8807,2015-02-17,60.008079528808594,60.09693145751953,59.03069686889648,59.8626823425293,1873589.0,-0.0016126384037437047,5.600007083908945,0.1714304990217479,62.586454378444614,58.677062680796084,-1.0771610044784978,-2.233356570221325,-2.134098204424461,1.4233992316424207,13.006066643418263,1.074310302734382,1.411714087092065,1.97657661437988,-0.5894587341157163,4.542611962875476,0.6935589401320783,3.2595942886276816,-3.506601822068518,91.56632333005668,30.654008056226303,1.2830176742477997,2,-1.1147022247314453,-2.459613800048828,-1.9002437591552734,0.8481407165527415,-3.909534454345703,1,-0.06636158283027416,-1.0000000000000129,60.10500717163086,1.5617998991801756,59.19224548339844,2.4492529447596625,58.222938537597656,-0.06636158283027416
8808,2015-02-18,59.65266418457031,60.21001434326172,59.30533218383789,59.88691329956055,2522796.0,-0.005922791514560211,1.0550421351357206,-1.6110979929161748,70.4279956868196,59.773700870989465,-0.803734960041055,-1.7299804261430154,-1.8697798134015358,1.6925323410969284,12.025234888103483,0.9046821594238281,1.637087543729578,1.470919036865233,-1.105846877718207,4.047684951448673,0.18253607957351647,2.7593019941569494,-2.9973521534826517,78.31317931786899,10.223249812444678,1.2883829572917196,2,-0.7592868804931641,-2.104198455810547,-1.710418701171875,1.2035560607910227,-3.5137290954589844,2,-0.02369668519211532,5.600007083908945,60.008079528808594,-1.0000000000000129,60.10500717163086,1.5617998991801756,59.19224548339844,-0.02369668519211532
8809,2015-02-19,60.01615524291992,60.08885192871094,58.9579963684082,59.26494216918945,2419919.0,0.006093458914507854,1.5225238257317903,-3.2068982363574183,67.68707045898296,60.36661564894483,-1.0157148777526004,-2.032260366182129,-2.3160329787984537,1.2603766502349742,11.797797487549849,1.1308555603027344,1.5826809345224717,1.7294019699096665,-0.9700164537741003,4.428820393593433,0.37969275806778313,3.07911118175155,-3.2131622604585814,88.46152293689042,17.911440138881517,1.3497092118418819,2,-1.1227779388427734,-2.4676895141601562,-2.3848953247070312,0.8400650024414134,-3.675281524658203,3,-0.042530306762114334,1.0550421351357206,59.65266418457031,5.600007083908945,60.008079528808594,-1.0000000000000129,60.10500717163086,-0.042530306762114334
8810,2015-02-20,60.17770767211914,60.30694580078125,58.71567153930664,59.70920944213867,1690241.0,0.002691815704376932,3.3777994668681655,0.6236555863623899,68.80267618723757,61.595368357870065,-1.0651442008793595,-2.147412134766384,-2.5093979514455356,1.0195679999400653,11.614218495359555,1.5912742614746094,1.3896544712108039,1.7916006088256822,-1.0361427680488262,4.619343985700191,0.377728920388428,3.2054722972629364,-3.2329409763390657,91.87832469920387,18.719723950199224,1.413871688437254,2,-1.2479820251464844,-2.629241943359375,-2.6393394470214844,0.6785125732421946,-3.23101806640625,4,-0.042953048213258516,1.5225238257317903,60.01615524291992,1.0550421351357206,59.65266418457031,5.600007083908945,60.008079528808594,-0.042953048213258516
8811,2015-02-23,59.54765701293945,60.12116241455078,59.17609024047852,59.84652709960938,1232305.0,-0.01046983482010555,1.2285739986956452,-0.6379321575716276,56.50483629587792,61.356844921055504,-0.2583928367549504,-1.3338209747158558,-1.9141893378980797,1.5683446239926013,11.044916585148911,1.001617431640618,1.333630155244407,1.0016145706176758,-1.7000118572150456,3.703240998450397,-0.3491986432986849,2.3524277845340364,-2.466787552373397,52.2842286697847,-17.08855858386338,1.3508132139163616,2,-0.6179313659667969,-1.8659114837646484,-2.2314205169677734,1.308563232421882,-3.7156715393066406,0,-0.05819317426113835,3.3777994668681655,60.17770767211914,1.5225238257317903,60.01615524291992,1.0550421351357206,59.65266418457031,-0.05819317426113835
8812,2015-02-24,59.82229232788086,60.04038619995117,59.32148742675781,59.466880798339844,1143788.0,0.0046120255391699505,-1.2250098880145457,-1.1891840147037893,51.25133160017616,61.23535432472786,-0.4499131070020752,-1.487506807425163,-2.1610406109407307,1.2259756842855012,10.444848892300598,0.7188987731933594,1.2246631719617795,1.151048088073729,-1.543081037426731,3.845177213574189,-0.1960164746764974,2.4981126508239555,-2.6107642131202553,69.54305837566494,2.2604333251830155,1.3470645627502298,2,-0.8925666809082031,-2.1405467987060547,-2.740304946899414,1.0339279174804759,-3.7479782104492188,1,-0.05684580241556347,1.2285739986956452,59.54765701293945,3.3777994668681655,60.17770767211914,1.5225238257317903,60.01615524291992,-0.05684580241556347
8813,2015-02-25,59.31340789794922,59.725364685058594,58.9579963684082,59.442649841308594,1101572.0,-0.008506601972764427,1.2092979835698283,-0.3636402666122852,57.09089639325833,62.009168534372584,0.20599710186134956,-0.8450936023659352,-1.6008078460498396,1.6749585307182002,9.049561387542289,0.8642959594726562,1.2245515230757889,0.5298858642578139,-2.068350674639369,3.128122403154997,-0.7692324051907775,1.8290041337064054,-1.976447475161848,37.563377546788516,-29.025623256844156,1.2991182694485923,2,0.012117385864257812,-1.631662368774414,-2.5080766677856445,1.5428123474121165,-3.0290794372558594,2,-0.05420128327506679,-1.2250098880145457,59.82229232788086,1.2285739986956452,59.54765701293945,3.3777994668681655,60.17770767211914,-0.05420128327506679
8814,2015-02-26,58.57835388183594,59.47496032714844,58.36833572387695,59.19224548339844,1676128.0,-0.012392712578207732,-1.1406223481578228,4.749940968122786,48.79171736615205,60.54641260917271,1.113907988875809,0.1468720843667768,-0.7612142153061399,2.3430360168319737,7.749046364445658,1.1066246032714844,1.1352324754587073,-0.36348800659179403,-2.4277093081095273,1.7007332949259393,-1.3955986573506607,0.6686226441670726,-1.120978443342871,10.833439919715856,-53.038710368056144,1.0321106507588664,2,0.7592868804931641,-0.8966083526611328,-1.7730226516723633,2.2778663635253977,-0.9127655029296875,3,-0.041643689709092824,1.2092979835698283,59.31340789794922,-1.2250098880145457,59.82229232788086,1.2285739986956452,59.54765701293945,-0.041643689709092824
8815,2015-02-27,58.198707580566406,59.01454162597656,58.10985565185547,58.52180862426758,1630570.0,-0.00648099982521444,-2.6129277972014657,0.5263161165241599,49.64870883561564,59.19907635584053,1.495016919162751,0.6830486077323457,-0.27772200786391465,2.650496565012986,6.339366875351817,0.9046859741210938,1.1815582685246753,-0.820274925231935,-2.623633108679577,0.9830832582157072,-1.7219540169557561,0.08140416649188609,-0.6257337269958754,4.417621934103617,-57.394596226489774,0.9016790917238219,2,1.0096931457519531,-0.5169620513916016,-1.2802906036376953,2.657512664794929,-0.5492744445800781,4,-0.03192225290798467,-1.1406223481578228,58.57835388183594,1.2092979835698283,59.31340789794922,-1.2250098880145457,59.82229232788086,-0.03192225290798467
8816,2015-03-02,58.48949813842773,58.71567153930664,57.35056686401367,58.198707580566406,1821222.0,0.004996512292970934,2.6738959698987212,-0.8999988193484946,46.11528332593573,57.3689462388951,1.0627239592215858,0.5723779628306502,-0.4859681752694982,2.2941533126083087,5.053500597530172,1.3651046752929688,1.299834478641749,-0.6252031326294016,-2.0447761195981258,0.7943698543393225,-1.3349896261137673,0.08458336085496398,1.8578376770019602,42.34229634672086,-21.23363659265342,0.7097864934843628,3,0.33925819396973367,-0.8077526092529226,-1.5266551971435476,2.366722106933608,-0.7673645019531179,0,-0.02637753069898896,-2.6129277972014657,58.198707580566406,-1.1406223481578228,58.57835388183594,1.2092979835698283,59.31340789794922,-0.02637753069898896
8817,2015-03-03,58.2633285522461,58.80452346801758,57.73020935058594,58.15832138061523,2017940.0,-0.003866840943759664,-1.2352875812065196,0.3611092891157486,47.979136855430845,54.87462859096302,1.1346991810871714,0.8249381224326626,-0.242760426953474,2.486194135272399,5.10441021518246,1.0743141174316406,1.1688405533291117,-0.8412757873535099,-2.28299788403978,0.6004463093327601,-1.5621368356966485,-0.12041473901037136,2.024071884155269,38.43534300662318,-26.78358973862543,0.7208610483431355,3,0.5654277801513601,-0.5815830230712962,-1.1894197463989329,2.5928916931152344,-0.4119567871093821,1,-0.04173024677834958,2.6738959698987212,58.48949813842773,-2.6129277972014657,58.198707580566406,-1.1406223481578228,58.57835388183594,-0.04173024677834958
8818,2015-03-04,57.85945129394531,58.1179313659668,57.31017684936523,58.00484848022461,1430509.0,-0.006931929025280836,3.3478742954529506,-1.3846405347475148,47.11909645460746,52.589298146032405,1.4052345054784823,1.1476993942608473,0.15141854820032563,2.832224651680555,5.4499708860416165,0.9531517028808736,0.9518646049833919,-1.1562999725341783,-2.6768784317561014,0.3642784866877449,-1.9165892021451398,-0.3960107429232167,2.3692124710083036,25.373181670000335,-41.42724436348435,0.7602892296109623,3,0.9491100311279297,-0.1777057647705078,-0.7653484344482422,2.9967689514160227,-1.8012924194335938,2,-0.030852991803267837,-1.2352875812065196,58.2633285522461,2.6738959698987212,58.48949813842773,-2.6129277972014657,58.198707580566406,-0.030852991803267837
8819,2015-03-05,58.52988815307617,58.55411911010742,57.58481216430664,57.85945129394531,2180366.0,0.011587335243205432,1.6966437611100793,-4.611071756526302,44.48925831770242,49.887807271639616,0.5607703897105623,0.5164656649592132,-0.5614884734762384,2.1365297470237508,5.935047073809351,0.9693069458007812,0.7326297033813916,-0.49394073486327983,-2.001700708876996,1.0138192391504361,-1.2478207218701414,0.2599392521435817,1.582036135253908,71.5639821034091,7.915972190365316,0.7538799870068591,3,0.18578147888183594,-0.8481426239013672,-1.4357852935791016,2.3263320922851634,-2.0759315490722656,3,-0.038366034230406965,3.3478742954529506,57.85945129394531,-1.2352875812065196,58.2633285522461,2.6738959698987212,58.48949813842773,-0.038366034230406965
8820,2015-03-06,57.11631774902344,58.2552490234375,56.9386100769043,57.85945129394531,1619799.0,-0.024151257565293016,-1.3970511636305551,-1.1084318154661994,27.04716559373145,46.61473274917889,1.6700368126072505,1.8988850623144629,0.7889251007695535,3.5210089340284014,6.61451973318535,1.591278076171875,0.40721579984255385,-1.8259279251098661,-3.556626384616415,-0.09522946560331746,-2.691277154863144,-0.9605786953565882,2.8835366417480515,9.52389714150199,-48.06439929691309,0.8653492297532759,3,1.3731803894042969,0.5654277801513672,0.05250263214111328,3.7399024963378977,0.16154861450195312,4,0.009616702398365096,1.6966437611100793,58.52988815307617,3.3478742954529506,57.85945129394531,-1.2352875812065196,58.2633285522461,0.009616702398365096
8821,2015-03-09,57.924072265625,58.10985565185547,57.29402160644531,57.29402160644531,1431747.0,0.014142272268862666,-1.5897411058099828,-0.8478296579195926,35.57047228038884,44.8724150469803,0.6791801567809514,1.1232743741334659,-0.09134934657085125,2.7315137199891524,7.159939213323932,0.9935379028320312,0.10706955424094389,-1.0020183563232408,-2.765751734103695,0.7617150214572135,-1.883885045213468,-0.12015166743301364,1.8921074663144566,52.81392981121892,-0.4566961920572865,0.8818666888902262,3,0.4079151153564453,-0.2423267364501953,-0.7613096237182617,2.9321479797363352,1.8416786193847727,0,-0.004741364322232822,-1.3970511636305551,57.11631774902344,1.6966437611100793,58.52988815307617,3.3478742954529506,57.85945129394531,-0.004741364322232822
8822,2015-03-10,56.68013000488281,57.42326354980469,56.68013000488281,57.42326354980469,1600982.0,-0.021475393771311246,1.0,-1.1794822116199657,31.673322514640475,42.04824017157832,1.5986487369973688,2.3033647111175313,1.071414422058666,3.9919551403234337,7.94369913763692,1.2439422607421875,-0.2759976080141371,-2.1304517745971694,-4.159164500890235,-0.10173904830410407,-3.144808137743702,-1.1160954114506367,2.963395547754537,0.0,-48.03321184121512,1.014356363146533,3,1.3974151611328125,1.0016155242919922,0.4826326370239258,4.176090240478523,2.5201911926269602,1,0.018383931573587198,-1.5897411058099828,57.924072265625,-1.3970511636305551,57.11631774902344,1.6966437611100793,58.52988815307617,0.018383931573587198
8823,2015-03-11,56.93053436279297,57.05169677734375,56.42164611816406,56.83360290527344,1444375.0,0.0044178508039516284,2.7143049902174647,-0.13043612171984723,30.707077452946933,40.03883573677775,1.0892318090771838,2.0324757083890006,0.7507023951945655,3.7591576884348683,8.966706117150135,0.6300506591796875,-0.4744163896007194,-1.8008874893188462,-3.995166699754627,0.39339172111693443,-2.8980270945367366,-0.7037478841009559,2.4759195460240164,23.86376036421205,-18.26837723531985,1.0971396052178901,3,0.7875595092773438,1.4539566040039062,0.2766551971435547,3.9256858825683665,1.332794189453132,2,0.016174754244807632,1.0,56.68013000488281,-1.5897411058099828,57.924072265625,-1.3970511636305551,57.11631774902344,0.016174754244807632
8824,2015-03-12,58.10177612304688,58.222938537597656,57.18901443481445,57.27786636352539,1619056.0,0.020573173488766416,-1.0645168661713011,8.499921290830455,38.47531691168407,38.7973477452298,-0.17513961768116815,0.8977178071518139,-0.463583285284038,2.594713650029412,9.333449627482453,1.2924041748046875,-0.6278332109757017,-0.6235876083373952,-2.8244369850372735,1.577261768362483,-1.7240122966873344,0.4768370800125439,1.0061970067048094,91.62998160892796,53.48575815214127,1.1004246883499385,3,-0.4886913299560618,0.26251983642577414,-0.47455406188965554,2.754444122314453,0.856220245361321,3,-0.03517305984256369,2.7143049902174647,56.93053436279297,1.0,56.68013000488281,-1.5897411058099828,57.924072265625,-0.03517305984256369
8825,2015-03-13,57.55250549316406,57.93214797973633,56.93053436279297,57.915992736816406,1840658.0,-0.009453594477380256,4.061239831913335,-0.4411736108860381,38.82352991457009,37.98715292174473,0.30489002261689535,1.3890625309431215,0.029644576340714934,3.1338566895333386,10.155921766969895,1.1712417602539134,-0.8207344591670278,-1.0908712387084947,-3.3401254268990215,1.1583829494820321,-2.2154983328037545,0.03375585538676518,1.286834935428864,62.78044379688181,25.333253189006143,1.1246270940952618,3,0.06057929992675781,0.8117904663085938,0.06260013580322266,3.3037147521972727,0.5492706298828196,4,-0.01908776828648473,-1.0645168661713011,58.10177612304688,2.7143049902174647,56.93053436279297,1.0,56.68013000488281,-0.01908776828648473
8826,2015-03-16,57.64943313598633,57.88368225097656,57.33441162109375,57.68982315063477,2198440.0,0.0016841602636010755,1.5660363908541692,0.11111810759190083,37.58078132658418,36.83178008520621,0.08523045097804527,1.1581140684308693,-0.07778443638544275,3.0262304558834856,10.394247887787733,0.5492706298828125,-0.9002236396053291,-0.8711648941040053,-3.051507892318007,1.3091781041099964,-1.9613363932110062,0.2190066050029955,0.9481378615637084,68.16144922257189,33.33768493614287,1.0901714991070013,3,-0.16155052185058594,0.7148628234863281,-0.03432750701904297,3.206787109375007,0.4200325012207031,0,-0.0064452805907816435,4.061239831913335,57.55250549316406,-1.0645168661713011,58.10177612304688,2.7143049902174647,56.93053436279297,-0.0064452805907816435
8827,2015-03-17,56.02584838867188,57.39095306396485,55.60581588745117,57.39095306396485,3017749.0,-0.028163065254859565,1.6153850452978133,33.798073290511624,33.333320440621335,35.30002719476331,1.5176481240948618,2.601440494274101,1.5094456801058342,4.603127006606279,11.13251953128063,2.0436172485351562,-1.0076401829220671,-2.295638084411614,-4.6261799402443415,0.03490377142111356,-3.4609090123279813,-1.1303671564952467,2.3541301209395584,16.049400711013693,-17.666586649338864,1.1652709279163642,3,1.0541191101074148,1.9305324554443288,1.589257240295403,4.830371856689453,4.054927825927727,1,0.06675316133354747,1.5660363908541692,57.64943313598633,4.061239831913335,57.55250549316406,-1.0645168661713011,58.10177612304688,0.06675316133354747
8828,2015-03-18,58.23909378051758,58.43295669555664,55.50080871582031,55.81583023071289,2623322.0,0.03950400494592432,1.086203527285163,-1.7751485242584966,48.504257907747174,35.74613826032384,-0.7108334239093637,0.29182614935351125,-0.6498245083277965,2.36061940064711,11.481766234324603,2.932147979736328,-1.0644035776938097,-0.011714172363284092,-2.2564326878481467,2.2330043431215785,-1.1340734301057154,1.1106450853791472,-2.6332778930664062,93.38836524013036,54.43245347424395,1.1223592577424326,3,-1.2722110748291016,-0.3352165222167969,-0.623988151550293,2.617126464843757,1.4054946899413991,2,0.016504848454797605,1.6153850452978133,56.02584838867188,1.5660363908541692,57.64943313598633,4.061239831913335,57.55250549316406,0.016504848454797605
8829,2015-03-19,57.46364974975586,57.86752700805664,56.98707580566406,57.72213363647461,1585507.0,-0.013314836829090959,2.2058921576798065,-0.10666767415355359,46.86853913046305,37.94851309773846,-0.1145913378363872,0.9130506305565973,0.180290177607894,3.0747811264433125,12.124407845718322,1.2520179748535156,-1.1457186591790176,-0.6595329284667955,-2.767738378009142,1.448672521075551,-1.7136356532379722,0.39456979630438127,-1.9628410339355469,66.94208639879268,22.641706404284278,1.0541027247711734,3,-0.4967670440673828,0.4402275085449219,0.15145587921142578,3.392570495605476,3.473346710205078,3,0.013916254988548538,1.086203527285163,58.23909378051758,1.6153850452978133,56.02584838867188,1.5660363908541692,57.64943313598633,0.013916254988548538
8830,2015-03-20,57.59289169311523,58.05331039428711,57.48788452148438,57.73828887939453,4187164.0,0.0022491078085398186,-2.1818094001224457,0.5625000000000275,46.12700726944126,39.1214614298554,-0.1889970762145765,0.6115882724567214,0.09350481783555864,2.8749710644434714,12.93079253931117,0.58966064453125,-1.1927263146441973,-0.4010501861572351,-2.2838023949759503,1.48170202266148,-1.3424262905665927,0.5403259182521225,-2.0920829772949148,71.3498429053722,25.69462467515774,0.9413761044093566,3,-0.6260089874267507,0.310985565185554,0.022213935852057887,2.9725379943847727,3.570274353027351,4,0.02370265904631008,2.2058921576798065,57.46364974975586,1.086203527285163,58.23909378051758,1.6153850452978133,56.02584838867188,0.02370265904631008
8831,2015-03-23,56.08238983154297,57.28594589233398,56.02584838867188,57.075927734375,2255388.0,-0.026227227304734035,-1.277379056443777,6.833267742358317,41.52008913606714,40.21554661001391,1.1541613854429684,1.949101485139039,1.5928092183992106,4.324880203045382,14.11276160009584,1.5670433044433452,-1.3178109612186972,-1.7382886886596651,-3.656466942369555,0.17988956505022458,-2.6973778155146064,-0.7791995618047238,-0.5229381561279283,19.83464408146804,-25.62949246204234,0.9590891268549443,3,0.8844928741455078,1.8214874267578125,1.5327157974243164,3.1381263732910156,5.759288787841804,0,0.03600749357453603,-2.1818094001224457,57.59289169311523,2.2058921576798065,57.46364974975586,1.086203527285163,58.23909378051758,0.03600749357453603
8832,2015-03-24,56.42164611816406,56.60742950439453,55.864295959472656,56.07431411743164,1302500.0,0.006049248037398813,1.0674219309649517,-0.34959109234018043,44.38130089687622,41.7349047704505,0.8653880454187473,1.4145387045569535,1.2848669363973784,3.9014965355510256,15.391579271989976,0.743133544921875,-1.190686084557477,-1.2290000915527344,-2.9971273319407103,0.5391271488352416,-2.113063711746719,-0.34493647135874994,-0.8047243423461907,31.404874812169464,-15.914877402465951,0.8840636201939874,3,0.5452365875244141,1.4822311401367188,1.8275470733642578,1.9951553344726562,4.741519927978516,1,0.029205449192175825,-1.277379056443777,56.08238983154297,-2.1818094001224457,57.59289169311523,2.2058921576798065,57.46364974975586,0.029205449192175825
8833,2015-03-25,56.09854507446289,56.68013000488281,55.77544403076172,56.64781951904297,1832364.0,-0.005726544082469753,1.9473618800837635,-1.581410418336976,40.233598546628684,41.93026939655546,1.1824025350892953,1.5646622320196002,1.6596094184422583,4.144701978367266,16.940449162191733,0.9046859741210938,-1.189441634701133,-1.3913579940795913,-3.1067542539609647,0.3240382658017822,-2.249056124020278,-0.5336598641389045,-0.4253026002502409,14.184372221077856,-28.826543133801856,0.8576981299406867,3,0.8683376312255859,1.8053321838378906,2.1223764419555664,2.318256378173828,4.733440399169922,2,0.07098635329759206,1.0674219309649517,56.42164611816406,-1.277379056443777,56.08238983154297,-2.1818094001224457,57.59289169311523,0.07098635329759206
8834,2015-03-26,56.13893508911133,56.30048370361328,55.59773635864258,55.69466781616211,1947622.0,0.0007199832828965747,-1.2025202950705993,-0.8088256741834445,45.587160871121284,42.681783947283364,0.9323495114694964,1.404137514344626,1.66171833905981,4.017778243924333,18.123624345374726,0.7027473449707031,-1.0393360755444547,-1.228997039794919,-2.965304474744819,0.5073103951549811,-2.0971507572698656,-0.3608433223199725,2.2940216064453125,22.039601437905652,-24.165913221416567,0.8681537174749496,3,0.8279476165771484,1.7649421691894531,2.081986427307129,2.2778663635253906,4.862682342529304,3,0.06244602566441637,1.9473618800837635,56.09854507446289,1.0674219309649517,56.42164611816406,-1.277379056443777,56.08238983154297,0.06244602566441637
8835,2015-03-27,56.34087371826172,56.75282669067383,56.00969314575195,56.26817321777344,1460469.0,0.0035971225465862844,-1.5205465272746093,0.16364135941337088,42.438267331134305,43.221504614455604,0.6039816170473813,1.1129391922120817,1.5151363759432925,3.7296016508422127,18.993006122902052,0.743133544921875,-0.8898672140934707,-0.934166717529294,-2.682080388825476,0.8137469537668878,-1.8081235531773885,-0.06020988188119958,2.035378570556638,44.01926092635042,-1.2945527698754873,0.8739568356480918,3,0.6260089874267578,1.5630035400390625,1.8800477981567383,1.7447490692138672,4.402259826660163,4,0.08157705833038009,-1.2025202950705993,56.13893508911133,1.9473618800837635,56.09854507446289,1.0674219309649517,56.42164611816406,0.08157705833038009
8836,2015-03-30,56.94668960571289,57.05169677734375,56.405494689941406,56.72051620483398,1198632.0,0.010752688900080187,1.9629538935143076,3.1110294889286316,51.35579717427942,45.224002029306504,-0.12516387798345363,0.4064526806855895,0.9778057698575537,3.0358099415301467,19.22599227512262,0.7108230590820312,-0.8766704233312979,-0.25121040344238565,-1.907210931578156,1.4047901246933847,-1.0792106675102673,0.576789860625496,1.3739923645019516,92.77785211480085,40.008233846628805,0.8280002640678841,3,0.020193099975585938,0.8642959594726562,1.2924060821533203,0.9531497955322266,3.9256858825683594,0,0.07404252063857797,-1.5205465272746093,56.34087371826172,-1.2025202950705993,56.13893508911133,1.9473618800837635,56.09854507446289,0.07404252063857797
8837,2015-03-31,55.83198547363281,56.57512283325195,55.46041870117188,56.57512283325195,2225676.0,-0.01957452030658957,1.9999948667669167,-3.28569741946355,44.86403271290389,44.8195325632128,1.07186714694339,1.401524154534016,2.1239347271146727,4.064062446556122,19.782148950713285,1.4862709045410085,-0.8607223303687448,-1.244347381591794,-2.927772298289675,0.4390775351060867,-2.086059839940738,-0.4026349232428501,2.4342375843505835,23.35020999942432,-31.70947750853053,0.8417124583489414,3,0.9248790740966797,1.918416976928711,2.473750114440918,2.0678539276123047,4.224555969238281,1,0.10763889363365187,1.9629538935143076,56.94668960571289,-1.5205465272746093,56.34087371826172,-1.2025202950705993,56.13893508911133,0.10763889363365187
8838,2015-04-01,56.07431411743164,56.47819137573242,55.363487243652344,55.80775451660156,1390274.0,0.00434031929445311,1.0751921881935198,-0.35869492682576265,39.61952834201741,44.01408692005218,0.5477760933277196,1.073646774847866,1.9019121027997983,3.707954932626137,20.078492159478394,1.1147041320800781,-0.8417552879866648,-0.912761878967288,-2.6105963333071713,0.7850725753725953,-1.7616791061372297,-0.06384465179734633,2.0796767662792917,42.105370192112154,-7.984382578803199,0.8489172271699427,4,0.6340847015380859,1.4701118469238281,2.23142147064209,1.3570270538330078,4.604198455810547,2,0.09075192463440196,1.9999948667669167,55.83198547363281,1.9629538935143076,56.94668960571289,-1.5205465272746093,56.34087371826172,0.09075192463440196
8839,2015-04-02,56.28432846069336,57.043617248535156,55.73505783081055,56.09046936035156,1641464.0,0.003745285993546066,-1.8928600041322836,0.7272636203614924,43.273337086049544,43.69701245523088,0.17084921714580048,0.7238891402191996,1.6741795620384465,3.387839181161212,20.630755598878313,1.3085594177246094,-0.6241929423241857,-0.5904695510864286,-2.150092079283155,0.9691529771102978,-1.3702808151847918,0.1893417130119346,1.7022322046140559,54.545434003534034,5.81059594908141,0.7798112640983619,4,0.04038810729980469,1.1348953247070312,2.2193069458007812,1.147012710571289,4.281101226806641,3,0.08079792612459347,1.0751921881935198,56.07431411743164,1.9999948667669167,55.83198547363281,1.9629538935143076,56.94668960571289,0.08079792612459347
8840,2015-04-06,57.66558837890625,58.2633285522461,55.94507217407226,55.99353790283203,2003084.0,0.024540755055423746,-1.6210062795431754,8.625081170428382,50.07541547963711,44.6476042711831,-1.3399212649897265,-0.647298229113737,0.28203270181300866,1.8961694757060243,20.327556160466433,2.3182563781738423,-0.7213834612879779,0.7633268356323271,-0.8331125745748835,2.3597662458395376,-0.03489286947127823,1.5615465407359324,-2.3021011352539062,79.38714192502769,31.741914475862345,0.7982197051036068,4,-0.8521804809570312,-0.4765739440917969,0.8441047668457031,-0.23424720764160156,3.247173309326172,0,0.05785129652738763,-1.8928600041322836,56.28432846069336,1.0751921881935198,56.07431411743164,1.9999948667669167,55.83198547363281,0.05785129652738763
8841,2015-04-07,57.64943313598633,58.174476623535156,57.35056686401367,57.39095306396485,1638988.0,-0.0002801539596504199,-3.8572071109711805,0.15458867762674164,58.91746609224518,46.262733737335196,-1.2048025486754952,-0.688049895380928,0.3462608252253716,1.802505698722058,20.007971447649627,0.8239097595214844,-0.7447481576281803,0.7609035491943388,-0.8029201155700605,2.324727213958738,-0.021008283187860854,1.5428153815765384,-2.227949066162111,78.83003409736673,26.065032750490303,0.781911832382199,4,-0.8360252380371094,-0.5654277801513672,0.7956399917602539,-0.2180919647216797,4.030696868896484,1,0.05366402132069514,-1.6210062795431754,57.66558837890625,-1.8928600041322836,56.28432846069336,1.0751921881935198,56.07431411743164,0.05366402132069514
8842,2015-04-08,57.72213363647461,58.10985565185547,57.23748016357422,57.358642578125,2540747.0,0.001261079190783887,-1.880002014973774,1.4062633746071018,46.287727295139895,46.935414709392,-1.1998008567365233,-0.7153603967021098,0.2922207092144191,1.6275484033170358,19.261259214075103,0.87237548828125,-0.7711629827761257,0.7815038681030302,-0.8220128530453152,2.3850205892513756,-0.020254492471138974,1.5832622286771993,-2.243812677001955,81.33708509608282,32.31811323111509,0.8017583605741719,4,-0.9087257385253906,-0.6381282806396484,0.5331172943115234,-0.29079246520996094,4.0791587829589915,2,0.054575977243779494,-3.8572071109711805,57.64943313598633,-1.6210062795431754,57.66558837890625,-1.8928600041322836,56.28432846069336,0.054575977243779494
8843,2015-04-09,57.85137176513672,58.0613899230957,57.31825637817383,57.53635025024414,1626608.0,0.0022389700539489077,1.021973003409604,0.8666554724149149,53.06904946097855,47.76673566382059,-1.1781476867755387,-0.8137983936837401,0.1916019760137786,1.3913817190551256,18.296316019361832,0.743133544921875,-0.5981134706217404,0.8647001266479464,-0.7896698375531557,2.5190700908490484,0.0375151445473918,1.691885108748501,-2.317350653808596,83.70598592877457,35.42762897130617,0.827184982100552,4,-1.0379638671875,-0.8925685882568359,0.40387916564941406,-0.19789886474608664,3.497577667236328,3,0.03811784596373724,-1.880002014973774,57.72213363647461,-3.8572071109711805,57.64943313598633,-1.6210062795431754,57.66558837890625,0.03811784596373724
8844,2015-04-10,56.05815887451172,57.35056686401367,55.79159927368164,57.34248733520508,5594893.0,-0.030996894903461136,1.3975125764486749,-4.07695474746007,40.38462365761012,47.53855303342901,0.6731958620308518,0.862692457329814,2.0465696614514854,3.0769869599531177,18.93574488146345,2.059772491455078,-0.531785265681485,-0.8263319015502901,-2.442716708919903,0.7900529058193229,-1.6345243052350966,-0.018139497865483634,-0.46955161436523696,10.784336421539319,-33.14734900598333,0.8081924036848063,4,0.7552490234375,0.9006443023681641,2.1869945526123047,1.635702133178711,5.234249114990234,4,0.08242071790251448,1.021973003409604,57.85137176513672,-1.880002014973774,57.72213363647461,-3.8572071109711805,57.64943313598633,0.08242071790251448
8845,2015-04-13,56.453956604003906,56.94668960571289,55.78352355957031,56.05815887451172,1713640.0,0.007060483923102101,-1.4615490183415139,-0.30817484904018366,52.70588013054364,47.6885622507917,0.3298087589530496,0.4009303006030578,1.678297191585031,2.5753065774417223,19.413810786828748,1.1631660461425781,-0.3639649245486112,-0.3756067276001005,-1.9709354212721806,1.2197219660719796,-1.173271074436137,0.422057619235936,-0.8118549180154346,28.04041009997224,-18.157022372561578,0.7976643468360396,4,0.3594512939453125,0.44426536560058594,1.7447509765625,1.2399044036865234,4.709209442138672,0,0.07282878527604386,1.3975125764486749,56.05815887451172,1.021973003409604,57.85137176513672,-1.880002014973774,57.72213363647461,0.07282878527604386
8846,2015-04-14,57.27786636352539,57.44749450683594,56.25201797485352,56.30048370361328,2010512.0,0.014594366968834427,-1.225562361296066,2.46939936003701,55.82417833346395,48.906356208631706,-0.49414824212705355,-0.47668339738528687,0.8946580405605715,1.640717824773283,19.736541286081135,1.1954765319824148,-0.25954254010596145,0.466881370544435,-1.0965821134871732,2.030344854576043,-0.3148503714713655,1.2486131125602355,-1.5833401402117673,64.23600520797463,15.499554495297858,0.7817317420158024,4,-0.4644584655761719,-0.37964439392089844,0.8077554702758789,0.41599464416503906,4.36187744140625,1,0.06346073196297919,-1.4615490183415139,56.453956604003906,1.3975125764486749,56.05815887451172,1.021973003409604,57.85137176513672,0.06346073196297919
8847,2015-04-15,59.76575088500977,59.95961380004883,57.53635025024414,57.75444412231445,3267330.0,0.04343535608841509,1.0202006067814506,2.05784985266281,69.26994634363808,52.20084709770067,-2.6433198375909654,-2.814308975045364,-1.5841504685739025,-0.9424387724023902,18.752131637693804,2.6817474365234375,-0.05889289937034903,2.767770767211921,0.7664110048087593,4.769130529615083,1.7670908860103438,3.7684506484134985,-4.019848615117503,95.35778913108828,40.50539867362483,1.0006798812015802,4,-1.9184150695800852,-2.104200363159187,-1.7588844299316477,-2.071889877319343,2.8836822509765554,2,0.03203137401479883,-1.225562361296066,57.27786636352539,-1.4615490183415139,56.453956604003906,1.3975125764486749,56.05815887451172,0.03203137401479883
8848,2015-04-16,59.20032119750977,59.93537902832031,59.07915878295898,59.54765701293945,2124656.0,-0.009460764386410747,-1.904111893178714,-0.17269161615318257,65.24535453270256,54.64218236955101,-1.774434875725973,-2.2906152575153627,-1.0537865058131644,-0.4762783134955768,18.730241266719883,0.8562202453613352,-0.018859678772251698,2.154279708862312,-0.01194861503342537,4.320508032758049,1.0711655469144432,3.2373938708101804,-3.2858704664112395,81.81809877623593,21.872642478074496,1.0831141619478672,4,-1.3287525177002024,-1.5387706756591868,-1.3206758499145579,-1.506460189819343,3.6187400817871094,3,0.043935086318978245,1.0202006067814506,59.76575088500977,-1.225562361296066,57.27786636352539,-1.4615490183415139,56.453956604003906,0.043935086318978245
8849,2015-04-17,58.2633285522461,58.83683395385742,57.94022750854492,58.61066055297852,1919024.0,-0.015827492593116,1.2424164365003667,0.9999890172648801,58.920536492492374,55.62497359320159,-0.5891554899891034,-1.3603887517615334,-0.12258710986083798,0.33938266063871936,18.43991064825953,1.2600936889648509,0.18015615330807577,1.1773031234741254,-1.0500392293632288,3.4046454763114795,0.06363194705544828,2.2909742998928024,-2.1870712983895544,59.38102028158379,-2.472457096186332,1.1136711764186764,4,-0.39175987243653054,-0.6017780303955149,-0.2120361328125071,-0.6381263732910227,4.079158782958977,4,0.052959914182726386,-1.904111893178714,59.20032119750977,1.0202006067814506,59.76575088500977,-1.225562361296066,57.27786636352539,0.052959914182726386
8850,2015-04-20,58.9579963684082,59.15185928344727,58.52180862426758,58.52180862426758,1836202.0,0.011922899590935288,-1.8888966627020545,-1.2558236592678829,59.256498397126414,55.662643849299506,-1.2082793217678898,-2.052790260488976,-0.8273345263748979,-0.48412715511391013,18.34974058234461,0.8885307312011719,0.4572387594842837,1.803715705871582,-0.5680121805666687,4.175443592309833,0.6178517626524567,2.9895796490907074,-2.726404852703965,72.98471896979594,14.42155756712043,1.185863943219126,4,-1.0864276885986328,-1.2964458465576172,-0.9693059921264648,-1.3852977752685547,3.0290794372558594,0,0.03959448700574586,1.2424164365003667,58.2633285522461,-1.904111893178714,59.20032119750977,1.0202006067814506,59.76575088500977,0.03959448700574586
8851,2015-04-21,58.10177612304688,59.36995315551758,57.7786750793457,58.86914443969727,2520320.0,-0.014522546526362534,-1.251430946219068,-1.759261526621423,60.70069238377848,57.264084414703795,-0.31418650148006577,-1.0935948616244033,0.024793976918360272,0.23154722668959948,17.374608314628432,1.591278076171875,0.6726954528218556,0.8465261459350657,-1.5049165999516418,3.1979688918217732,-0.3291952270082845,2.022247518878416,-1.7210637159688602,23.333238881437975,-38.044813822976906,1.1757213729433527,4,-0.2302074432373118,-0.44022560119629617,-0.11308574676514382,-0.5533103942871165,3.7479820251464773,1,0.05269012631580039,-1.8888966627020545,58.9579963684082,1.2424164365003667,58.2633285522461,-1.904111893178714,59.20032119750977,0.05269012631580039
8852,2015-04-22,58.06946563720703,58.15832138061523,57.38287734985352,58.0613899230957,1863190.0,-0.0005561015169557315,7.347658255138772,-0.010523908709938806,59.595955518779384,57.989296198903894,-0.25415252824820556,-0.9818438211424905,0.028595826576882644,0.12634027270142667,16.348179981158754,0.7754440307617045,0.7156820350770232,0.7318246841430636,-1.6120982748138175,3.0757476430999446,-0.440136795335377,1.903786163621504,-1.545597174410176,26.89864195372131,-35.3922609032124,1.1719614794784416,4,-0.19789695739746094,-0.4079151153564453,-0.14337635040283203,-0.5209999084472656,2.8352203369140625,2,0.06148288310469674,-1.251430946219068,58.10177612304688,-1.8888966627020545,58.9579963684082,1.2424164365003667,58.2633285522461,0.06148288310469674
8853,2015-04-23,60.08077621459961,60.44426345825195,58.10985565185547,58.13408660888672,3093886.0,0.034636285271822276,-1.3400807239535235,241.05479452054794,65.56292405627832,60.786885132089246,-2.141127564161401,-2.8243233995107886,-1.9730758154744166,-1.9909072528020602,15.304161386484544,2.374797821044922,0.7138435301281731,2.5440237045288114,-0.02268234356531451,5.110729752622937,1.260670680481745,3.827376728575878,-3.4194779383126743,88.12671022922676,23.829279551595405,1.2833530240470645,4,-1.9668827056884766,-2.176900863647461,-2.5626020431518555,-2.5323104858398438,0.6381263732910227,3,0.04275339107157761,7.347658255138772,58.06946563720703,-1.251430946219068,58.10177612304688,-1.8888966627020545,58.9579963684082,0.04275339107157761
8854,2015-04-24,59.64458847045898,60.26655960083008,59.07915878295898,59.91114807128906,1921871.0,-0.007260021784383008,1.4297562593915412,-0.136929688250156,58.79397853778531,61.46334051067166,-1.2769940831224602,-2.2261717780308814,-1.52274433568396,-1.6111305559666178,14.094312277700816,1.1874008178711009,0.8371327657772625,1.9325532913207937,-0.7099137901589145,4.575020372800502,0.6113197505809396,3.253786832060648,-2.7563122832541396,73.87866281880638,11.015339943940894,1.3212335407398552,4,-1.296447753906243,-1.7407131195068288,-2.2092084884643484,-2.0961227416992116,1.5912742614746236,4,0.0532231488261532,-1.3400807239535235,60.08077621459961,7.347658255138772,58.06946563720703,-1.251430946219068,58.10177612304688,0.0532231488261532
8855,2015-04-27,60.93699645996094,61.00969314575195,59.5234260559082,59.78190612792969,2575535.0,0.021668486993452474,1.2857142857142858,-4.33332856304638,63.12057903709596,62.274051699964105,-2.0859694641883237,-3.327181218016861,-2.816947523431054,-2.9277278327947798,13.46319476617116,1.48626708984375,0.9375267547491006,2.99515514373779,0.07043014136964132,5.919880146105939,1.5327926425537157,4.4575176449218645,-3.835361036493275,97.9955782184133,35.61722873908667,1.4623625011840726,4,-1.7407112121582031,-2.750406265258789,-3.5016164779663086,-3.388530731201172,0.290790557861321,0,0.02306465623338738,1.4297562593915412,59.64458847045898,-1.3400807239535235,60.08077621459961,7.347658255138772,58.06946563720703,0.02306465623338738
8856,2015-04-28,61.16316604614258,61.25201797485352,60.557350158691406,60.67851257324219,2700326.0,0.0037115315706484076,1.0975620993704878,0.41958058124174374,63.56687829115381,61.64037747191029,-1.9031915780876503,-3.395347649434143,-3.0717467498925473,-3.198684998858738,13.162342891027478,0.6946678161621165,1.3221214856683403,3.010500907897949,-0.20555257498217827,6.226554390778077,1.4024741664578855,4.618527649338013,-3.748886004892171,97.70357458354349,36.16506383621369,1.608026741440062,4,-1.8457183837890554,-2.8554134368896484,-3.727786064147949,-3.6147003173828125,-1.6478195190429688,1,0.01347068526341344,1.2857142857142858,60.93699645996094,1.4297562593915412,59.64458847045898,-1.3400807239535235,60.08077621459961,0.01347068526341344
8857,2015-04-29,61.84167861938477,62.55250549316406,60.39580154418945,60.74313354492188,3374417.0,0.011093483498390455,-1.4054127072257876,2.2666608946154634,65.07936874050543,61.621934606110614,-2.5214206375893014,-3.7951222201650765,-3.768470123493877,-3.9213317507472922,12.451189684785522,2.1567039489746094,1.6124217879663476,3.388528823852546,-0.031126307898396988,6.808183955603489,1.6787012579770746,5.098356389728018,-4.043624784774053,83.9999347423268,24.22177040808114,1.7098275658754731,4,-1.8739871978759837,-2.8836822509765696,-4.406298637390144,-4.293212890625007,-2.245555877685554,2,0.00013064860121780875,1.0975620993704878,61.16316604614258,1.2857142857142858,60.93699645996094,1.4297562593915412,59.64458847045898,0.00013064860121780875
8858,2015-04-30,61.16316604614258,61.98707580566406,60.91276168823242,61.62358474731445,2616513.0,-0.010971768367062262,-1.235296452099373,-0.41911680446702343,71.06666763217518,62.971504732742034,-1.7156129786819179,-2.8625842359855156,-3.104970341421904,-3.278578403102948,11.640211255778258,1.0743141174316406,1.8259656408916243,2.455573654174806,-0.9760809718367156,5.887228280186328,0.7397463411690453,4.171400967180567,-2.794578012505454,59.99997803445743,-5.728731145886115,1.715827313005762,4,-1.195474624633789,-2.205169677734375,-3.727786064147949,-3.6147003173828125,-2.390953063964851,3,-0.004226074101960076,-1.4054127072257876,61.84167861938477,1.0975620993704878,61.16316604614258,1.2857142857142858,60.93699645996094,-0.004226074101960076
8859,2015-05-01,60.83198547363281,61.712440490722656,60.50080871582031,61.16316604614258,3524834.0,-0.005414706169067807,-1.4390341295224784,0.7193030423543448,68.16353726165451,63.96117571768959,-1.0971251204360684,-2.2906802714560826,-2.8046786345613413,-2.982479458826674,11.272113586805736,1.2116317749023438,1.6825619906890807,1.897010231018065,-1.4604318612056204,5.25445232324175,0.21828918490622584,3.575731277129904,-1.9613273448524566,43.19990428874574,-26.16854664380979,1.6787210461118411,5,-0.8642940521240234,-1.8739891052246094,-3.3966054916381836,-3.283519744873047,-2.3424873352050852,4,-0.0018589379396665162,-1.235296452099373,61.16316604614258,-1.4054127072257876,61.84167861938477,1.0975620993704878,61.16316604614258,-0.0018589379396665162
8860,2015-05-04,61.00161743164063,61.405494689941406,60.581581115722656,60.84814071655274,1931899.0,0.002788532326983617,-1.3999955552344951,-0.4634230623034659,66.33594007560833,64.58731435011514,-1.057602033670122,-2.3163302217169317,-3.0090732960076636,-3.161412578591616,12.040037751979456,0.82391357421875,1.6227267734049136,1.8998407363891658,-1.522906547305574,5.322588020083906,0.18846709454179233,3.6112143782365393,-1.6891376191342289,28.089895589944557,-40.19578206453345,1.7113736418473702,5,-1.033926010131843,-2.043621063232429,-3.566237449646003,-3.4531517028808665,-1.7447509765625,0,0.0038399850717969475,-1.4390341295224784,60.83198547363281,-1.235296452099373,61.16316604614258,-1.4054127072257876,61.84167861938477,0.0038399850717969475
8861,2015-05-05,60.74313354492188,62.0840072631836,60.557350158691406,61.16316604614258,1473839.0,-0.004237328411962338,-2.8571462992680154,-2.7367832376406964,55.330392149927945,64.1133628646872,-0.4302888317893405,-1.9122314742959077,-2.7687609262750428,-2.911376827427155,12.982394009591086,1.5266571044921946,1.7072456659281698,1.4866718292236385,-1.9393400145816386,4.912683673028916,-0.2263340926789965,3.1996777511262735,-1.0418506507365564,16.104760270762508,-46.74239756661423,1.7130059219026381,5,-0.4119529724121165,-1.785137176513679,-3.307753562927253,-3.1946678161621165,-1.4701118469238352,1,0.007978736766056871,-1.3999955552344951,61.00161743164063,-1.4390341295224784,60.83198547363281,-1.235296452099373,61.16316604614258,0.007978736766056871
8862,2015-05-06,60.87237548828125,61.38933944702149,60.49272918701172,61.33279418945313,1695689.0,0.0021276798844067635,2.126751007702386,1.096150178459562,59.57447738026737,63.447979900685986,-0.13424291158905532,-1.8902799582075147,-2.9239009128768956,-3.0186078212668193,13.86175813747657,0.8966102600097727,1.7509233724989883,1.4584016799926758,-1.9602533328659604,4.877056692851312,-0.2509258264366423,3.167729186421994,-0.828945882218477,23.85794833438802,-35.07803801969026,1.7093275064293185,5,-0.05654335021972656,-1.9143791198730469,-3.4834413528442383,-3.3239097595214844,-1.8012924194335938,2,-0.02229301797894989,-2.8571462992680154,60.74313354492188,-1.3999955552344951,61.00161743164063,-1.4390341295224784,60.83198547363281,-0.02229301797894989
8863,2015-05-07,60.056541442871094,60.79159927368164,59.95961380004883,60.65428161621094,2465972.0,-0.01340236911843884,-1.1020471105285476,1.2982534632464835,60.41273486689023,63.627841715030975,0.7574453854438019,-0.9494482195957232,-2.1275735590444427,-2.1709671535466555,14.612587154372603,0.9127616882324219,1.8375659701844498,0.5323091506958022,-2.8156592612425797,3.880277562634184,-1.1416750552733888,2.206293356664993,2.4959640502929688,4.562603138461855,-52.07330648225063,1.6739842059691914,5,0.9814243316650391,-1.0985450744628906,-2.802907943725586,-2.374795913696289,-1.9870758056640625,3,-0.007666420511574845,2.126751007702386,60.87237548828125,-2.8571462992680154,60.74313354492188,-1.3999955552344951,61.00161743164063,-0.007666420511574845
8864,2015-05-08,60.67851257324219,61.38933944702149,60.21809387207031,61.27625274658203,2161796.0,0.010356426051652434,1.8431272686865376,1.0,60.075668657421915,63.28951833951163,0.33252882538899087,-1.2727822998902383,-2.738529594465817,-2.727140752929884,14.367928522107587,1.3327980041503977,1.9791260239832766,0.9232625961303711,-2.0323228007040086,3.878847992964751,-0.5545301022868188,2.401055294547561,1.8221350860595678,33.84018947848514,-19.871465569967043,1.47779269841719,5,0.5775470733642578,-1.5347309112548828,-3.55210018157959,-2.996767044067383,-2.5928916931152344,4,-0.03141638629924315,-1.1020471105285476,60.056541442871094,2.126751007702386,60.87237548828125,-2.8571462992680154,60.74313354492188,-0.03141638629924315
8865,2015-05-11,60.5654296875,60.99353790283203,60.39580154418945,60.77544403076172,1152949.0,-0.001863639712751497,-1.1764730394199516,0.3513472117630541,65.8031095689962,63.53798848149412,0.4328845865063826,-0.8810572140207142,-2.6032795318841195,-2.5474760586347003,14.104555345062018,0.5977363586425781,1.8672960319046013,0.6046060562133775,-1.9254738931117146,3.1346860055384695,-0.660433918449165,1.86964603087592,1.8843972946166971,28.517122555876483,-27.837701140807205,1.265039974662545,5,0.6906299591064453,-1.3974151611328125,-3.6934595108032227,-2.8836841583251953,-1.8578376770019531,0,-0.03427584943726936,1.8431272686865376,60.67851257324219,-1.1020471105285476,60.056541442871094,2.126751007702386,60.87237548828125,-0.03427584943726936
8866,2015-05-12,60.91276168823242,61.147010803222656,60.28271484375,60.315025329589844,1152330.0,0.0057348226954643255,-1.6097573617918253,-2.8461692156791516,67.52987251352448,63.810266678496234,0.05173816158144717,-0.9930221831608748,-2.933325771476774,-2.8388150772056093,14.37936367081582,0.8642959594726562,1.9141227795044387,0.7701932907104521,-1.4518730674317197,2.992259648852624,-0.34083988836063384,1.881226469781538,1.4872610302429194,66.66648879117562,6.313609543880446,1.1110331790710866,5,0.10904884338378906,-1.7447471618652344,-3.911550521850586,-3.231016159057617,-1.5993537902832031,1,-0.02718470132136841,-1.1764730394199516,60.5654296875,1.8431272686865376,60.67851257324219,-1.1020471105285476,60.056541442871094,-0.02718470132136841
8867,2015-05-13,61.68013000488281,61.96284484863281,61.10662460327149,61.17124557495117,1867028.0,0.012597825076097857,-1.6835444551383976,0.85135264498095,61.64705124123606,62.76364263505855,-0.828032139738248,-1.6966020726629338,-3.6668438078801984,-3.5771456386327145,15.22605517861284,1.0500831604003906,1.8057414592084058,1.441842651367189,-0.8747956418636988,3.7584809445980767,0.2835235047517415,2.6001617979826364,0.6710845352239971,85.88705761375647,27.84746384135954,1.158319146615445,5,-0.6583194732666016,-2.512115478515625,-4.731423377990723,-3.998384475708008,-3.0856246948242188,2,-0.03902566850449585,-1.6097573617918253,60.91276168823242,-1.1764730394199516,60.5654296875,1.8431272686865376,60.67851257324219,-0.03902566850449585
8868,2015-05-14,61.8012924194336,62.358642578125,61.5993537902832,62.019386291503906,1591573.0,0.001964367042371684,-1.4415563705948016,-0.4285724994565118,66.46114750270344,62.574488217397324,-0.9489492856673181,-1.7000792017522883,-3.7390299417044446,-3.6793628117375903,16.195176638546226,0.7592887878417969,1.6703615298851346,1.4329565048217816,-0.9299017194530421,3.7958147290966053,0.2515273926843733,2.61438561695919,-1.8416786193847727,73.96227625585456,17.185704611447093,1.1814291121374112,5,-0.6421642303466868,-2.6332778930664134,-4.852585792541511,-4.119546890258796,-3.190631866455078,3,-0.044177220956101215,-1.6835444551383976,61.68013000488281,-1.6097573617918253,60.91276168823242,-1.1764730394199516,60.5654296875,-0.044177220956101215
8869,2015-05-15,61.34894943237305,61.84167861938477,60.72697830200195,61.78513717651367,1157778.0,-0.007319312741723705,3.0588382365196307,2.0000000000000653,53.60677167700136,61.16013617310766,-0.4643997931900543,-1.059012718259794,-3.2635706447016375,-3.2305037570083357,17.666386781179366,1.1147003173828196,1.4295694913807964,0.8263324737548814,-1.353682700403688,3.0063476479134508,-0.2636751133244033,1.916340060834166,-1.3413550567626942,51.36183552863696,-0.1925137858789796,1.090007587079286,5,-0.1898212432861328,-2.1809349060058594,-4.462843894958496,-3.667203903198242,-2.738288879394524,4,-0.05345623397807486,-1.4415563705948016,61.8012924194336,-1.6835444551383976,61.68013000488281,-1.6097573617918253,60.91276168823242,-0.05345623397807486
8870,2015-05-18,61.29240798950195,61.56704330444336,60.8966064453125,61.29240798950195,1076317.0,-0.0009216366929546416,1.4411895435730755,-0.0,51.166191194774576,60.69744717809063,-0.40484571768018185,-0.8628549678357729,-3.1385227290057855,-3.1794870668960016,19.10907968308407,0.6704368591308594,1.1560255409753353,0.6530704498291016,-1.421653679809772,2.727794579467975,-0.3842916149903388,1.690432514648542,-1.2377926498413103,48.63816447136305,2.800702513457196,1.0373620648194375,5,-0.13327980041503906,-2.1243934631347656,-4.406302452087402,-3.6106624603271484,-3.053314208984375,0,-0.052319483188264515,3.0588382365196307,61.34894943237305,-1.4415563705948016,61.8012924194336,-1.6835444551383976,61.68013000488281,-0.052319483188264515
8871,2015-05-19,61.16316604614258,61.22778701782226,60.20193862915039,60.94507217407226,2342544.0,-0.0021086125932842092,4.906954267891076,100.0,43.20390278495246,58.87849444527786,-0.2344067362090314,-0.5191172040697296,-2.966903986802734,-3.0652189008899953,20.186964455034683,1.0904693603515625,0.9395261394582164,0.3707590103149414,-1.3345178750575286,2.0760358956874114,-0.4818794323712936,1.2233974530011764,-1.0624701617126462,44.56927977756042,3.4120906422315684,0.8526384426862352,5,-0.0040378570556640625,-1.760904312133789,-4.307351112365723,-3.4814205169677734,-3.836833953857422,1,-0.040147922260793445,1.4411895435730755,61.29240798950195,3.0588382365196307,61.34894943237305,-1.4415563705948016,61.8012924194336,-0.040147922260793445
8872,2015-05-20,61.63974380493164,62.19709014892578,60.95315170288086,61.37318420410156,1440413.0,0.0077919079340909025,-1.248166979782485,1.2222241656754658,54.974722617762005,58.27427086204139,-0.6601030311787355,-0.753117035828538,-3.3545912413066503,-3.550539833030726,21.271100870250272,1.2439384460449219,0.7554552814216322,0.6688228607177749,-0.4990884007984633,1.836734122234013,0.08486722995965579,1.252778491475894,-1.493888986627809,66.66678458417276,26.740847094039786,0.5839556307581195,5,-0.3594532012939453,-1.6720523834228516,-4.783928871154785,-3.957998275756836,-4.1518592834472585,2,-0.03774084321869453,4.906954267891076,61.16316604614258,1.4411895435730755,61.29240798950195,3.0588382365196307,61.34894943237305,-0.03774084321869453
8873,2015-05-21,62.64943313598633,63.15832138061523,61.50242233276367,61.59127426147461,2199431.0,0.01638049201258851,-1.6797459055356179,3.9696895974354938,66.61741778191669,59.001131875874144,-1.4117746091031975,-1.6448336468632334,-4.269897176129291,-4.558417763443849,22.34576753153656,1.6558990478515554,0.7853359345201909,1.550079345703125,0.23825257484887175,2.8619061165573783,0.8941659602759984,2.2059927311302516,-2.459322562486072,82.78679428850158,41.48734631658186,0.6559133854271254,5,-0.9693031311035156,-2.378833770751953,-4.894989967346191,-4.967687606811523,-6.033924102783196,3,-0.06472409442438443,-1.248166979782485,61.63974380493164,4.906954267891076,61.16316604614258,1.4411895435730755,61.29240798950195,-0.06472409442438443
8874,2015-05-22,62.81906127929688,63.174476623535156,62.326332092285156,62.81906127929688,2325335.0,0.0027075766662143508,1.3863475367608076,0.0,66.61739449500323,59.091607978763804,-1.392243764378975,-1.6489888082243738,-4.378983247646872,-4.717749156123283,23.481634742780912,0.84814453125,0.7726886158209467,1.5609838485717873,0.2223739768827997,2.899593720260775,0.8916789127272935,2.230288784416281,-2.510222273512028,88.04337085313404,43.21108407002895,0.6693049358444934,5,-1.1308536529541087,-2.540384292602546,-5.052501678466804,-5.137315750122077,-6.1308555603027415,4,-0.06699241664257904,-1.6797459055356179,62.64943313598633,-1.248166979782485,61.63974380493164,4.906954267891076,61.16316604614258,-0.06699241664257904
8875,2015-05-26,62.34248733520508,62.7786750793457,62.06785202026367,62.42326354980469,2154863.0,-0.007586454403909815,-1.2564133613460642,-100.0,64.06250733713233,58.7063451813869,-0.7119547269459261,-1.1190968432531037,-3.828449473032215,-4.236382604909913,24.1500175446698,0.7512092590332102,0.8110871180752426,1.0141353607177734,-0.3989981091135064,2.4272688305490533,0.3075686258021335,1.7207020956334134,-1.8617100723552085,72.01081063045328,22.57207829930421,0.7065667349156395,5,-0.6542797088623047,-2.063810348510742,-4.575927734375,-4.4870758056640625,-5.775444030761719,1,-0.059860088067406614,1.3863475367608076,62.81906127929688,-1.6797459055356179,62.64943313598633,-1.248166979782485,61.63974380493164,-0.059860088067406614
8876,2015-05-27,61.98707580566406,62.33441162109375,61.4620361328125,62.18093872070313,1353753.0,-0.0057009520269865055,2.4838670363486792,2.400000000000088,59.42623003701945,58.45958726980728,-0.21023410986379076,-0.7365589764878422,-3.4048078802068247,-3.8556258245880173,24.505929058354276,0.8804512023925781,0.8083760278582517,0.6175283432006822,-0.8230989907021353,2.0581556771034997,-0.10278532375073013,1.3378420101520945,-1.3446765811730756,46.54537898393802,-5.875961597742858,0.7203136669514103,5,-0.29886817932128906,-1.7083988189697266,-4.220516204833984,-4.151859283447266,-5.45234298706054,2,-0.06046392697885605,-1.2564133613460642,62.34248733520508,1.3863475367608076,62.81906127929688,-1.6797459055356179,62.64943313598633,-0.06046392697885605
8877,2015-05-28,61.84975814819336,62.18093872070313,61.26817321777344,61.7447509765625,1887826.0,-0.0022152627089750965,1.3789501941230897,-0.5416568280204446,67.12967113054559,58.533867672900854,-0.051768273363684614,-0.6309543427012727,-3.147108049547164,-3.696857492986453,24.128294146914644,0.9127655029296946,0.7713025542428227,0.47980670928954794,-0.9613824931297046,1.9209959117088005,-0.24078789192007832,1.2004013104991742,-1.055434279759723,30.508518668230188,-26.811357680073876,0.7205946012096278,5,-0.16155052185058594,-1.5710811614990234,-4.083198547363281,-4.0145416259765625,-5.751213073730469,3,-0.07313571130011498,2.4838670363486792,61.98707580566406,-1.2564133613460642,62.34248733520508,1.3863475367608076,62.81906127929688,-0.07313571130011498
8878,2015-05-29,60.904685974121094,61.80936813354492,60.71082305908203,61.69628524780274,2032301.0,-0.015280127236841468,1.158740034707516,-7.538525811021973,52.03490606964189,58.359215938749806,0.8412071410960777,0.30963543495421675,-2.161503934203097,-2.7032395736081014,23.54630018876361,1.1389350891113281,0.6648270285756155,-0.4523414611816392,-1.9059211559703897,1.0012382336071113,-1.179131308576018,0.2744483862127396,2.2697906494140625,7.868919471317619,-50.25552277190953,0.726789847394377,5,0.7835216522216797,-0.26251983642578125,-3.1381263732910156,-3.069469451904297,-4.547660827636712,4,-0.05610079746718566,1.3789501941230897,61.84975814819336,2.4838670363486792,61.98707580566406,-1.2564133613460642,62.34248733520508,-0.05610079746718566
8879,2015-06-01,60.71890258789063,61.28432846069336,60.50888442993164,61.28432846069336,1824812.0,-0.003050395601898348,1.7428671663641946,0.7142829605855865,51.36298159337948,58.38108153859479,1.0373032263366184,0.5128042979900229,-1.9115130415742598,-2.4652417206149053,23.225701671660858,0.7754440307617188,0.5701440951583692,-0.6324707031249943,-2.0954986400927353,0.8305572338427467,-1.3639846716088684,0.09904326535887975,2.4063009643554594,9.252754566294774,-50.44326816484199,0.7315139684838723,6,0.9693050384521413,0.4079151153564382,-2.7100181579589915,-2.8150272369384837,-5.726982116699226,0,-0.06758016663341104,1.158740034707516,60.904685974121094,1.3789501941230897,61.84975814819336,2.4838670363486792,61.98707580566406,-0.06758016663341104
8880,2015-06-02,61.2358627319336,61.72051620483398,60.34733581542969,60.46041870117188,2722981.0,0.008513990240430758,-1.741946786712621,-1.3714335831821145,52.78551174763167,59.44570475667025,0.5715871203481981,0.015065432459913097,-2.3611012290602744,-2.9338028430837326,23.006571138142583,1.3731803894042898,0.4379150270025889,-0.12722282409666974,-1.582189708922229,1.3277440607288895,-0.8547062665094529,0.6002606183161134,1.7846880554199132,44.715300441543846,-13.516589850281761,0.7274834424127803,6,0.525043487548821,0.11308860778807883,-3.1098546981811594,-3.3319873809814524,-6.922454833984382,1,-0.07426460263730261,1.7428671663641946,60.71890258789063,1.158740034707516,60.904685974121094,1.3789501941230897,61.84975814819336,-0.07426460263730261
8881,2015-06-03,61.22778701782226,62.12439346313477,60.91276168823242,61.42164611816406,1764150.0,-0.00013187883294296654,-1.9411759258830728,-0.2499975403142586,45.51280741388245,58.39438084512808,0.6591052563819133,0.06462521437487823,-2.23566289526385,-2.8951982029369603,22.500783301986836,1.2116317749023509,0.44455143759220306,-0.15953121185303587,-1.5869050808965568,1.267842657190485,-0.8732181463747963,0.5541557226687246,1.6323708712158265,48.017550575448595,-6.438709935751518,0.7136869345217601,6,0.5331192016601634,0.33925819396973367,-2.536349296569817,-3.04119682312011,-8.497577667236321,2,-0.07612138116346168,-1.741946786712621,61.2358627319336,1.7428671663641946,60.71890258789063,1.158740034707516,60.904685974121094,-0.07612138116346168
8882,2015-06-04,59.51534652709961,60.840065002441406,59.40226364135742,60.840065002441406,2328430.0,-0.027968355123208832,1.170727422991531,6.833408764438247,32.7648956052205,54.63298949216184,2.2780732060378455,1.7604468311375143,-0.43427564739444335,-1.1426592497873216,21.608850875733808,1.8255233764648366,0.43099443824128514,-1.8041202545166044,-3.447266621312238,-0.16097388772097077,-2.6256934379144212,-0.9825470711187876,3.1940420375219745,4.154206196835707,-45.858673446972865,0.8215731833978165,6,1.7730236053466797,1.7730236053466797,-0.7027463912963867,-1.2075939178466797,-6.20355224609375,3,-0.05008143079766658,-1.9411759258830728,61.22778701782226,-1.741946786712621,61.2358627319336,1.7428671663641946,60.71890258789063,-0.05008143079766658
8883,2015-06-05,59.59612274169922,59.95153427124024,59.07915878295898,59.466880798339844,1390893.0,0.0013572333744680254,1.0769237755315175,-0.09756181842789553,35.999987812643795,51.23105541634413,1.9206100723317334,1.732220461059356,-0.41291648277278625,-1.1708524340363624,21.261123844535476,0.8723754882812642,0.4777980538980131,-1.7003231048583984,-3.4286628873356193,0.028016677618822428,-2.564492996097009,-0.836153213619788,2.848695829061235,16.97616154530324,-31.50842021298944,0.8641698912386093,6,1.332794189453125,1.5306949615478516,-0.13327884674072266,-0.6381263732910156,-5.87237548828125,4,-0.05868800697648546,1.170727422991531,59.51534652709961,-1.9411759258830728,61.22778701782226,-1.741946786712621,61.2358627319336,-0.05868800697648546
8884,2015-06-08,58.77221298217773,59.49919128417969,58.6752815246582,59.31340789794922,1809213.0,-0.013824888627276488,-1.2417549340654208,-4.187455726092145,32.06894342977931,47.67621498219379,2.3580835510706777,2.5360152785304777,0.5043584727413517,-0.3039048153678081,20.642216119518185,0.9208412170410156,0.3925611150766173,-2.4289178848266673,-4.480731641345756,-0.3771041283075789,-3.454824763086215,-1.4030110065671195,3.336039609802576,2.8103308691783884,-43.768870035333464,1.0259068782595453,6,1.7326335906982493,2.1526660919189524,0.6906309127807688,0.18578338623047586,-5.6138916015625,0,-0.04109404279920059,1.0769237755315175,59.59612274169922,1.170727422991531,59.51534652709961,-1.9411759258830728,61.22778701782226,-0.04109404279920059
8885,2015-06-09,58.48949813842773,59.50727081298828,58.2552490234375,58.90145492553711,3148110.0,-0.00481034879247666,-1.8440335173262394,0.7611985536156117,31.38355685552459,44.56036240647214,2.276135155347724,2.798724414026239,0.8725682477928203,0.025412946473700515,20.098751598353566,1.2520217895507812,0.12338233163967516,-2.6078361511230526,-4.980069165753534,-0.23560313649257125,-3.793952658438293,-1.421719643807812,3.2067979254739214,6.054287159374057,-39.09461041136101,1.1861165073152398,6,1.7285957336425852,2.225364685058601,0.9733457565307688,0.46849822998047586,-4.9192237854003835,1,-0.05979838737816767,-1.2417549340654208,58.77221298217773,1.0769237755315175,59.59612274169922,1.170727422991531,59.51534652709961,-0.05979838737816767
8886,2015-06-10,59.25686645507813,59.749595642089844,58.84490966796875,59.08723831176758,2080707.0,0.013119762368866139,-1.7654168391471399,-0.4117619823690745,34.05402756058086,40.88529089869828,1.2077687561030857,2.003669018840803,0.1818442248257739,-0.6879665961050421,19.352657900825218,1.2600975036621165,-0.1674483933363291,-1.7576730728149315,-4.268564311650913,0.7532181660210497,-3.013118692232922,-0.5022274533969409,1.9576830231585376,38.75004796382522,-3.525089298431844,1.2554456194179902,6,0.9329547882080007,1.457996368408196,0.205977439880364,-0.298870086669929,-5.646205902099609,2,-0.08342423170277635,-1.8440335173262394,58.48949813842773,-1.2417549340654208,58.77221298217773,1.0769237755315175,59.59612274169922,-0.08342423170277635
8887,2015-06-11,59.27302169799805,59.49919128417969,58.79644775390625,59.40226364135742,1183776.0,0.00027263073271277527,3.350043684620652,-0.7619133289855079,23.940153737623902,37.763651750696276,0.880230873378629,1.8950954762161984,0.28003698408572575,-0.6621306016377275,18.094423982967474,0.7027435302734375,-0.435554672462672,-1.6211624145507812,-4.2266988483265,0.9843740192249371,-2.923930631438644,-0.31839419766291854,1.5272257165667398,60.00008995414562,21.905519503963575,1.3027682168878596,6,0.9167995452880859,1.4418411254882812,0.3715667724609375,-0.31502532958984375,-5.718902587890625,3,-0.11038432258015107,-1.7654168391471399,59.25686645507813,-1.8440335173262394,58.48949813842773,-1.2417549340654208,58.77221298217773,-0.11038432258015107
8888,2015-06-12,59.071083068847656,59.30533218383789,58.86914443969727,59.1033935546875,1136236.0,-0.0034069231391523624,-1.0000000000000326,0.25,21.21588714516072,34.41397458978309,0.8881151003877861,1.983712198254608,0.5885225072995013,-0.4261713227896493,16.548509526195044,0.4361877441406179,-0.6764715964569774,-1.6865905761718736,-4.376730282657668,1.003549130313921,-3.031660429414771,-0.3415207229289763,1.3728645709593081,54.594699464432495,21.87571522915494,1.3450698532428986,6,1.1187381744384766,1.6437797546386719,0.815831184387207,-0.11308670043945312,-6.857837677001953,4,-0.0974975993097894,3.350043684620652,59.27302169799805,-1.7654168391471399,59.25686645507813,-1.8440335173262394,58.48949813842773,-0.0974975993097894
8889,2015-06-15,58.06946563720703,58.6833610534668,57.87560653686523,58.481422424316406,1598877.0,-0.01695613792070194,-1.020207031436322,12.749940968122786,19.632602713730023,30.730318030460683,1.6476557464285406,2.874414317474276,1.6804742912558908,0.5837386760277781,16.095395041344524,1.195476531982429,-0.9999111193515873,-2.524233818054199,-5.451929151296596,0.40346151518819795,-3.988081484675398,-1.0603861514330006,2.0680641963082067,10.344729315732495,-16.68515758605345,1.4638476666211988,6,1.9305343627929688,2.455575942993164,1.9285154342651367,0.8885307312011719,-5.928916931152344,0,-0.0748365485389384,-1.0000000000000326,59.071083068847656,3.350043684620652,59.27302169799805,-1.7654168391471399,59.25686645507813,-0.0748365485389384
8890,2015-06-16,58.08562088012695,58.16639709472656,57.56866073608398,58.06946563720703,1500456.0,0.00027820546896117904,5.727186862724133,-0.03921586784206237,20.868513054926282,27.992063101687776,1.2713402298945695,2.7465116243121983,1.7121746763814656,0.5716689261860353,15.694261479794985,0.5977363586425852,-1.1794187925289918,-2.3477392196655273,-5.4597614146668505,0.7642829753357958,-3.9037503171661925,-0.7917281221648622,1.6900012259242843,23.703602643956458,-0.8222748187688325,1.5560110975006627,6,1.1187419891357422,2.285947799682617,2.114299774169922,0.87237548828125,-5.969303131103516,1,-0.08482821436445243,-1.020207031436322,58.06946563720703,-1.0000000000000326,59.071083068847656,3.350043684620652,59.27302169799805,-0.08482821436445243
8891,2015-06-17,58.70759201049805,58.92568588256836,58.33602523803711,58.33602523803711,1583154.0,0.010707833039345083,-2.1739148289597963,22.999763872491144,28.12148063152084,27.476128104610034,0.28416792929901646,2.0355039075300283,1.1467940237605205,-0.013152085269062752,15.682986370668036,0.8400650024414062,-1.342990254178872,-1.6029893875122099,-4.786711365648792,1.5807325906243719,-3.1948503765805043,-0.011128398443915444,0.6707770489590814,58.99576546652007,33.771475228492704,1.5918609890682924,6,0.0525054931640625,1.6639766693115234,1.5044450759887695,0.25040435791015625,-6.930530548095703,2,-0.08750687060290352,5.727186862724133,58.08562088012695,-1.020207031436322,58.06946563720703,-1.0000000000000326,59.071083068847656,-0.08750687060290352
8892,2015-06-18,59.31340789794922,59.70920944213867,58.40872573852539,58.788368225097656,2013978.0,0.010319208584518957,-1.02516350934721,1.4130425855201019,38.37071077543094,27.739541767141937,-0.3948254719837152,1.3138294413959457,0.603431307663655,-0.5933949767895328,14.780969468300121,1.3004837036132812,-1.560134069432138,-0.8808567047119169,-4.0299082614919115,2.2681948520680777,-2.455382483101914,0.6936690736780804,-1.7447471618652415,81.5093418304428,51.855323625221715,1.5745257783899969,6,-0.6542797088623047,1.0581607818603516,0.7815046310424805,-0.3554115295410156,-7.657512664794922,3,-0.09614600723638189,-2.1739148289597963,58.70759201049805,5.727186862724133,58.08562088012695,-1.020207031436322,58.06946563720703,-0.09614600723638189
8893,2015-06-19,58.594505310058594,59.18416976928711,58.52988815307617,59.15185928344727,1545891.0,-0.012120406049295318,1.1038841561022281,-1.0615463977447896,35.59691919348664,28.131539074220534,0.1866884191643834,1.8059636991288812,1.3735546365354807,0.1511580892832569,13.275939548950753,0.7835197448730469,-1.7689266437207536,-1.3970129013061552,-4.399213932235675,1.6051881296233645,-2.8981134167709115,0.10408761415860113,-0.9830335998535205,47.92437430052126,15.041606747044185,1.5011005154647588,6,0.06462287902832031,1.7770633697509766,1.5004072189331055,0.3634910583496094,-6.696281433105462,4,-0.08602148227516337,-1.02516350934721,59.31340789794922,-2.1739148289597963,58.70759201049805,5.727186862724133,58.08562088012695,-0.08602148227516337
8894,2015-06-22,58.61066055297852,58.89337539672852,58.38449096679688,58.86106491088867,972325.0,0.00027571259172587403,2.2307524642172383,0.4492734776567673,30.904833968469163,28.078347642325486,0.16227161272525592,1.5371716867269,1.467673376333778,0.18744760067207977,11.724915195517907,0.5088844299316406,-1.7497145759228587,-1.1704376220703026,-3.917263105810541,1.5763878616699358,-2.5438503639404217,0.20297511979981664,-0.9572340881347756,48.679098679099184,16.578708199602417,1.3734127418701179,6,0.04846763610839133,1.7609081268310476,1.552910804748528,0.3473358154296804,-5.799674987792976,0,-0.10915105035115857,1.1038841561022281,58.594505310058594,-1.02516350934721,59.31340789794922,-2.1739148289597963,58.70759201049805,-0.10915105035115857
8895,2015-06-23,58.61066055297852,58.77221298217773,58.23909378051758,58.505653381347656,724354.0,0.0,1.4905593128213848,-0.4193504158923044,30.9411843143357,27.732476170520467,0.2025681350722479,1.3104448819776948,1.5674612737178748,0.22056263431524314,10.401374803792812,0.5331192016601491,-1.7750237614561257,-0.9838462829589787,-3.4949530581042865,1.527260492186329,-2.2393996705316326,0.2717071046136752,-0.9161184285888737,25.274662542620536,-4.6135224970057,1.2555533875726534,6,0.028274536132805395,1.7609081268310476,1.552910804748528,0.3473358154296804,-6.4135704040527415,1,-0.1103913824870727,2.2307524642172383,58.61066055297852,1.1038841561022281,58.594505310058594,-1.02516350934721,59.31340789794922,-0.1103913824870727
8896,2015-06-24,58.23909378051758,58.79644775390625,58.03715515136719,58.61874008178711,870685.0,-0.006339576605267627,1.0659290473916925,-3.6154321211898597,38.450300271065636,29.344714674236215,0.4633025232361305,1.461771054582691,2.0099945776597963,0.6247096930479543,9.673017616331569,0.7592926025390625,-1.7027575488858773,-1.1680139541625962,-3.478733217200215,1.1427053088750228,-2.3233735856814093,-0.012654322643783189,-0.5042583097729505,12.077277051645034,-20.195865071751726,1.155359631518811,6,0.39984130859375,2.132474899291992,1.9244775772094727,0.718902587890625,-6.48626708984375,2,-0.10513171881706651,1.4905593128213848,58.61066055297852,2.2307524642172383,58.61066055297852,1.1038841561022281,58.594505310058594,-0.10513171881706651
8897,2015-06-25,57.326332092285156,58.35218048095703,57.326332092285156,58.35218048095703,877866.0,-0.01567266296540082,1.0,2.7021161150298427,32.14740485508794,30.559327753117017,1.196736317323328,2.12734338338619,2.90437537804803,1.5348945484507794,9.304322582019998,1.025848388671875,-1.6202120737616852,-1.8546043395996108,-4.0407944286963655,0.3315857494971439,-2.947699384147988,-0.7615092950512334,2.3828773498535156,0.0,-32.79500566253132,1.093095044548379,6,1.1914386749267578,2.924072265625,2.9543628692626953,1.6316642761230469,-6.631664276123047,3,-0.09680142488358545,1.0659290473916925,58.23909378051758,1.4905593128213848,58.61066055297852,2.2307524642172383,58.61066055297852,-0.09680142488358545
8898,2015-06-26,57.48788452148438,57.68982315063477,57.13247299194336,57.41518783569336,3681317.0,0.002818119061571034,1.3389871208906918,-0.07086494124647427,38.72342705943448,32.68053045819529,0.8794762647348477,1.788379084218768,2.7441686179099136,1.3529770931150367,9.49732584144966,0.5573501586914134,-1.6117899262068107,-1.5222118377685447,-3.674990430560591,0.6305667550235015,-2.598601134164568,-0.44582254137252164,2.173667373657217,20.18348822599196,-15.726729240821445,1.0763892963960215,6,0.9329566955566335,2.6655902862548757,3.13610649108886,1.470111846923821,-6.70436096191407,4,-0.10144727601083592,1.0,57.326332092285156,1.0659290473916925,58.23909378051758,1.4905593128213848,58.61066055297852,-0.10144727601083592
8899,2015-06-29,56.61550903320313,57.43133926391602,56.53473281860352,56.72051620483398,1224877.0,-0.015174945043511356,-5.727249309501339,-1.4444561053677696,35.089999338351916,34.260695600798144,1.7030082405710019,2.463901980136761,3.6379871356091016,2.2199571558697144,10.048378329118515,0.9531517028808594,-1.5716391888253725,-2.1894176483154197,-4.436558626364885,0.05772332973404559,-3.312988137340156,-1.0658471592906835,2.9448797058105356,3.5714586899872773,-34.62344600822703,1.123570489024733,6,1.5064620971679616,3.239095687866204,4.359855651855462,2.645395278930657,-5.161552429199226,0,-0.08332142970724621,1.3389871208906918,57.48788452148438,1.0,57.326332092285156,1.0659290473916925,58.23909378051758,-0.08332142970724621
8900,2015-06-30,56.68820571899414,57.68174362182617,56.63166427612305,57.38287734985352,1722306.0,0.001284041900045052,-1.5999962219241741,6.6154684491599705,27.02312227486985,34.13865578339247,1.5770902795273471,2.14290540824895,3.565625683644093,2.1361711278537214,10.185793114234972,1.0662345886230398,-1.4989489781519012,-1.8893381118774428,-4.017979911066249,0.23930368731136298,-2.9536590114718493,-0.8250172122830364,2.6906436647949192,6.785687179011168,-30.044414047047752,1.0643208995944033,6,1.4337654113769531,2.9684982299804688,4.295236587524414,2.5807762145996094,-4.9353790283203125,1,-0.06839553492005268,-5.727249309501339,56.61550903320313,1.3389871208906918,57.48788452148438,1.0,57.326332092285156,-0.06839553492005268
8901,2015-07-01,56.56704330444336,57.33441162109375,56.38933944702149,57.2213249206543,1626608.0,-0.0021373478488874165,1.1467812795161143,0.941857400166928,26.241137602289413,32.7909254308212,1.522825802370292,1.9995093811888012,3.713325086686581,2.2534235527041915,10.093501185441713,0.9450721740722585,-1.3228345963447836,-1.777463340759276,-3.6944235104389023,0.13949682892035042,-2.735943425599089,-0.8189832559194627,2.641159085434566,9.053400369645203,-23.819496546819416,0.9584800848398118,7,1.2197113037109375,2.794832229614258,4.416399002075195,2.7019386291503906,-4.983844757080078,2,-0.07725263510766378,-1.5999962219241741,56.68820571899414,-5.727249309501339,56.61550903320313,1.3389871208906918,57.48788452148438,-0.07725263510766378
8902,2015-07-02,56.53473281860352,57.15670394897461,56.37318420410156,56.93053436279297,1800300.0,-0.0005711892287871834,-1.1797776657557506,0.6049406469367181,27.046784736083808,31.840910491109764,1.2510967610664068,1.8941863922288178,3.7733858684593287,2.2697307461247433,11.20473687468842,0.7835197448730469,-1.168441457798238,-1.6607431411743079,-3.656275506924608,0.33478922457599225,-2.6585093240494615,-0.6629769582991543,2.447960535845887,12.269773344266282,-17.117870935730025,0.9977661828751517,7,1.0985469818115163,2.742328643798821,4.448709487915032,2.7342491149902273,-3.1744766235351634,3,-0.08458350980932106,1.1467812795161143,56.56704330444336,-1.5999962219241741,56.68820571899414,-5.727249309501339,56.61550903320313,-0.08458350980932106
8903,2015-07-06,56.09854507446289,56.76898193359375,55.67043685913086,55.87237548828125,1583773.0,-0.007715394101890927,-2.4871853865575217,-0.5714216872114755,30.130302053713024,31.754851389470193,1.4483038905779964,2.165959159900318,4.167987048124445,2.69482584585009,12.314051905916388,1.0985450744628906,-1.1206663644342498,-1.9220520019531264,-4.011567937397459,0.1674639334912058,-2.966809969675289,-0.8772940342309639,2.6231973649517357,21.28507810307026,-10.07715312686543,1.0447579677221648,7,1.134897232055664,2.798870086669922,4.884897232055664,3.1704368591308594,-4.054927825927734,0,-0.0963282960570171,-1.1797776657557506,56.53473281860352,1.1467812795161143,56.56704330444336,-1.5999962219241741,56.68820571899414,-0.0963282960570171
8904,2015-07-07,56.35702514648438,56.51050186157226,55.25848007202149,56.10662460327149,2262940.0,0.004607607410823222,3.492734776568036,1.1071362310040649,33.385081439101015,32.02639551444412,0.9348351143691787,1.8100648923740081,3.8841283338557346,2.4312867206996955,13.276413718011467,1.252021789550767,-1.22094286454319,-1.5428125381469684,-3.726472117045077,0.6408470407511402,-2.6346423275960262,-0.45098274869791055,1.9985606232961928,45.33328925578216,12.465181704669995,1.0918297894490558,7,0.6704387664794851,2.33441162109375,4.808161735534661,2.911956787109368,-4.135700225830085,1,-0.09889630569440644,-2.4871853865575217,56.09854507446289,-1.1797776657557506,56.53473281860352,1.1467812795161143,56.56704330444336,-0.09889630569440644
8905,2015-07-08,54.991920471191406,56.11470031738281,54.725364685058594,55.88045120239258,1951088.0,-0.024222440268001466,1.047613827068874,-3.548437714233482,18.74998796893111,29.837471925318063,1.9362574023813295,3.0564083860410562,5.165803931887076,3.767865897104585,14.102746280245396,1.6316604614257884,-1.2844912536334974,-2.7330383300781236,-5.25228567323321,-0.213790986923037,-3.992662001655667,-1.4734146585005803,2.9300705009029,10.216596047056345,-18.547352947777927,1.2596236715775433,7,1.5468521118164062,3.4329586029052734,6.415592193603516,4.277061462402344,-2.980609893798828,2,-0.06433606676895254,3.492734776568036,56.35702514648438,-2.4871853865575217,56.09854507446289,-1.1797776657557506,56.53473281860352,-0.06433606676895254
8906,2015-07-09,54.31340789794922,56.05815887451172,54.30533218383789,56.05815887451172,2336849.0,-0.012338404758888921,1.0092571538515358,1.9636360513989601,8.456363841518737,27.205134034921482,2.2343121261037524,3.526379685746903,5.743991688367942,4.399043655823135,15.28811241661182,1.7528266906738281,-1.3524811515947164,-3.1643779754638643,-6.000848483045921,-0.3279074678818077,-4.582613229254889,-1.7461427216728396,3.0971228682193725,0.2832220691131417,-20.9078908692811,1.4182352537910277,7,1.6841697692871094,3.9014549255371094,7.241520881652832,4.955574035644531,-2.657512664794922,3,-0.04714455060685063,1.047613827068874,54.991920471191406,3.492734776568036,56.35702514648438,-2.4871853865575217,56.09854507446289,-0.04714455060685063
8907,2015-07-10,52.73020935058594,54.06300354003906,52.25363540649414,53.31179428100586,3809945.0,-0.02914931337650528,-1.3578933239875621,0.33333406212831457,7.39435682880935,23.72412623151869,3.4609435692829607,4.842554846553078,7.184526198334993,5.926768272047099,16.85573718752537,2.059772491455078,-1.4825806466315328,-4.420435905456543,-7.835345165879254,-1.0055266450338323,-6.127890535667902,-2.712981275245184,4.121385670763125,10.554537536190377,-6.955301163288567,1.7074546302113565,7,2.2374801635742188,3.816640853881836,8.93376636505127,6.5387725830078125,-0.7108230590820312,4,-0.021752441671463063,1.0092571538515358,54.31340789794922,1.047613827068874,54.991920471191406,3.492734776568036,56.35702514648438,-0.021752441671463063
8908,2015-07-13,53.31179428100586,53.56219863891602,52.60096740722656,53.05331039428711,3497102.0,0.011029444744911743,1.5319125419504949,-0.44444735961799564,14.425175022895928,21.42803464091247,2.4861265182457117,4.0131308631706375,6.485967709621519,5.298203085840427,18.50807834897678,0.9612312316894602,-1.6815945170178281,-3.55088653564453,-7.243919806661303,0.14214673537224343,-5.3974031711529165,-1.7043699001361432,2.7463645935058594,24.857694871997115,10.82415663238873,1.846516635508385,7,1.6558952331542969,2.790790557861328,7.97657585144043,5.957187652587891,-1.6397438049316406,0,0.0009090280062054035,-1.3578933239875621,52.73020935058594,1.0092571538515358,54.31340789794922,1.047613827068874,54.991920471191406,0.0009090280062054035
8909,2015-07-14,53.72374725341797,54.01454162597656,52.924072265625,53.18255233764648,2361609.0,0.007727238934047254,-1.0610766829254223,2.0937278630460723,18.910579831064055,20.526641036045156,1.8113190693413799,3.43503035567079,5.97009294023767,4.835384475455797,19.26565627876784,1.0904693603515625,-1.7638157277280087,-2.92164764404297,-6.821314591135732,0.9780193030497912,-4.871481117589354,-0.9718141704965859,1.5735069274902358,38.075294791805604,24.41180468982646,1.949833473546381,7,1.0702762603759766,2.2778682708740234,7.304120063781738,5.545234680175781,-3.0129241943359375,1,-0.03127350735527701,1.5319125419504949,53.31179428100586,-1.3578933239875621,52.73020935058594,1.0092571538515358,54.31340789794922,-0.03127350735527701
8910,2015-07-15,53.15832138061523,53.57835388183594,52.66558837890625,53.57835388183594,1935489.0,-0.010524691625392268,3.3461660718015787,-0.7761205602272516,18.455364577955123,19.66155514445246,2.03765531397665,3.807606254451983,6.417415494016915,5.343560856752987,19.889496310494053,1.0581588745117188,-1.954655065809142,-3.240708541870127,-7.372910140088791,0.891493056348537,-5.306809340979456,-1.1746077427607986,1.5302090454101673,23.77921917754633,9.50550190876552,2.0661007991093316,7,1.5468482971191477,2.843294143676765,7.556541442871101,6.110660552978523,-3.7318267822265554,2,-0.017626524608480465,-1.0610766829254223,53.72374725341797,1.5319125419504949,53.31179428100586,-1.3578933239875621,52.73020935058594,-0.017626524608480465
8911,2015-07-16,53.570274353027344,53.99030685424805,53.44103240966797,53.52180862426758,2171452.0,0.007749548174452725,-4.230732903460177,-0.1153856632972762,25.133672282939855,19.44898709410313,1.2917476796109,3.1526843550650696,5.898044080663553,4.886232783705985,21.14106067154704,0.8319854736328196,-2.0551832237483296,-2.57188968658447,-6.738409760531518,1.594630387362578,-4.655149723557997,-0.48862964961094235,0.6312770690918015,72.7678863202724,54.34689057830202,2.083260036973525,7,0.9410343170166016,2.4313411712646484,6.896203994750977,5.698707580566406,-5.290790557861321,3,-0.029101284144285255,3.3461660718015787,53.15832138061523,-1.0610766829254223,53.72374725341797,1.5319125419504949,53.31179428100586,-0.029101284144285255
8912,2015-07-17,53.61066055297852,54.14377975463867,53.38449096679688,53.481422424316406,1850067.0,0.0007538919753338202,-3.700008264560547,2.666587957497195,23.91299326156701,18.75817500608691,0.8861504026849616,2.8070772388032026,5.744327503815519,4.795860527000812,23.113255311142993,0.7592887878417898,-2.134467842501934,-2.24636611938476,-6.277433137097503,1.7847008983279835,-4.261899628241132,-0.23083261052838822,-1.357025146484382,65.44497439663382,45.29520048466879,2.015533508856371,7,0.7714080810546804,2.3707618713378835,6.841681480407708,5.658321380615227,-6.841678619384773,4,-0.03646225022526084,-4.230732903460177,53.570274353027344,3.3461660718015787,53.15832138061523,-1.0610766829254223,53.72374725341797,-0.03646225022526084
8913,2015-07-20,53.55411911010742,53.852989196777344,53.287559509277344,53.5460433959961,1660529.0,-0.0010546679016428806,-1.1538394472416573,0.06248708639564394,26.861982928279346,18.033386282662278,0.6077166558984999,2.5999447054268927,5.710845720002055,4.809705092440446,25.212460001742038,0.5654296875,-2.2155473517383015,-2.0508882522583036,-5.990550286316825,1.888773781800218,-4.020719269287561,-0.0810572352290464,-1.2626808166503878,60.109316411139126,36.29843641937018,1.9698310170292592,7,0.6300487518310547,2.4273033142089844,6.898222923278809,5.714862823486328,-8.327949523925781,0,-0.028657605504594397,-3.700008264560547,53.61066055297852,-4.230732903460177,53.570274353027344,3.3461660718015787,53.15832138061523,-0.028657605504594397
8914,2015-07-21,52.2132453918457,53.32794952392578,51.64781951904297,52.20516967773438,4155718.0,-0.02503773268130649,-1.992814163741935,1.0,21.618816466004674,18.35214500455934,1.4516357265767539,3.6227039471884694,6.924208001675623,6.111388067674056,27.59794379267817,1.9062995910644531,-2.358844229724383,-3.0718912124633775,-7.02285918453493,0.879076759608175,-5.047375198499154,-1.0964072264276012,1.9305343627929688,22.653641061224118,-3.1740451196647967,1.9754839860357754,7,1.6397438049316406,3.465269088745117,8.239096641540527,7.055736541748047,-5.169628143310547,1,-0.010365088622819152,-1.1538394472416573,53.55411911010742,-3.700008264560547,53.61066055297852,-4.230732903460177,53.570274353027344,-0.010365088622819152
8915,2015-07-22,52.14054870605469,52.633277893066406,51.72051620483398,51.95476531982422,1740752.0,-0.001392303528452321,-1.7901187061265031,23.005196032141168,21.752542536270454,19.82949819286509,1.203937067959444,3.3579885612290354,6.869565056588129,6.150135279546156,29.983012873267246,0.912761688232429,-2.5315355232588246,-2.821082305908206,-6.684116530689025,1.0419519188726127,-4.752599418298615,-0.8895651935177966,1.953311843872072,19.741067184674943,-7.86937059737507,1.9315171123904096,7,0.7552509307861328,3.537965774536133,8.12197208404541,7.1284332275390625,-3.691436767578125,2,-0.027420609917874428,-1.992814163741935,52.2132453918457,-1.1538394472416573,53.55411911010742,-3.700008264560547,53.61066055297852,-0.027420609917874428
8916,2015-07-23,52.11631774902344,52.65751266479492,52.00323104858398,52.11631774902344,2149044.0,-0.0004647238595023584,-4.785663686962088,0.0,21.774996527498686,21.427347048275013,0.9875916926380128,3.056716820760471,6.752352087931655,6.135288102976531,32.303617845982934,0.6542816162109446,-2.767664113774849,-2.5391744613647447,-6.277004814364773,1.1986558916352834,-4.408089637864755,-0.6702592848647342,1.928621980285648,18.770260170777668,-10.335330195692883,1.8689151765000134,7,0.7794818878173828,3.562196731567383,7.671648025512695,7.338449478149414,-3.3521804809570312,3,-0.05161191862380121,-1.7901187061265031,52.14054870605469,-1.992814163741935,52.2132453918457,-1.1538394472416573,53.55411911010742,-0.05161191862380121
8917,2015-07-24,51.777061462402344,52.31825637817383,51.61550903320313,52.24555587768555,2048395.0,-0.006509598169518571,1.2894692690565173,-100.0,22.04804026795975,22.274332075504326,1.3157953879125373,3.1188232022409466,6.918567634585941,6.436708051728914,34.21067401536904,0.702747344970696,-2.8109982523062484,-2.6009672164916964,-6.327862141708323,1.1259277087249302,-4.46441467910001,-0.7375197538833831,2.219935862701419,7.220284310415669,-21.92962426821374,1.863447462608313,7,1.1025829315185547,3.8852977752685547,7.788771629333496,7.701938629150391,-1.7366752624511719,4,-0.06755071779761135,-4.785663686962088,52.11631774902344,-1.7901187061265031,52.14054870605469,-1.992814163741935,52.2132453918457,-0.06755071779761135
8918,2015-07-27,51.6558952331543,51.712440490722656,51.02584838867188,51.37318420410156,3196764.0,-0.0023401526820140406,2.4693755602031313,-0.6034458892788223,19.042528017829426,22.288992985144922,1.3157340955679473,2.930940094911108,6.8578114121315465,6.525398013670085,36.15911634778243,0.7512130737304616,-2.7399597586800795,-2.4305339813232436,-6.043798860214537,1.1827308975680495,-4.237166420768894,-0.6239015418775935,2.245842560273438,27.368339072250482,0.25455098078242955,1.8066324394456479,7,0.9289188385009766,3.4491138458251953,7.859453201293945,7.8231048583984375,-3.982227325439446,0,-0.09460514192045166,1.2894692690565173,51.777061462402344,-4.785663686962088,52.11631774902344,-1.7901187061265031,52.14054870605469,-0.09460514192045166
8919,2015-07-28,51.89822387695313,52.14862823486328,51.3247184753418,51.95476531982422,2916728.0,0.004691209835877563,2.709072487163195,-0.19999730134525426,26.09238842049426,23.137551189871495,0.8797365638727257,2.442302088762368,6.447207947308868,6.240967561287569,37.53418837093844,0.8239097595214844,-2.491035215213323,-1.952341079711907,-5.485458193426439,1.580776034002625,-3.7188996365691693,-0.18578252285464458,1.8309605521892536,53.46537894143773,23.213945671631652,1.7665585568572653,7,0.6865901947021413,3.0613880157470703,7.61712455749511,7.580776214599602,-3.7641372680664134,1,-0.1285603589554517,2.4693755602031313,51.6558952331543,1.2894692690565173,51.777061462402344,-4.785663686962088,52.11631774902344,-0.1285603589554517
8920,2015-07-29,52.81098556518555,52.96445846557617,51.72051620483398,51.80936813354492,1434842.0,0.01758753229005494,-1.1095901045440297,-17.714748347053906,38.79517976315319,24.655496465450753,-0.09775616876926563,1.2903313658195827,5.375131124910396,5.3135549921552325,38.90952788432573,1.2439422607421946,-2.291731258609566,-0.8457183837890625,-4.140714014180226,2.449277246602101,-2.4932161989846406,0.8017794314065156,0.7559987015286112,92.08335383071456,55.64352362937902,1.6474978151955808,7,-0.22617149353027344,2.1001625061035156,6.704362869262695,6.6680145263671875,-4.7819061279296875,2,-0.1092077387863104,2.709072487163195,51.89822387695313,2.4693755602031313,51.6558952331543,1.2894692690565173,51.777061462402344,-0.1092077387863104
8921,2015-07-30,52.19709014892578,52.7786750793457,51.9386100769043,52.7786750793457,1715992.0,-0.011624388556468523,1.888881600955011,-0.5806457755705189,45.35209956033287,27.037619387535848,0.3362265156548787,1.6443620517143245,5.823459647257465,5.896183480483565,40.16794207983125,0.87237548828125,-2.162453938761516,-1.2411161422729506,-4.294201026456506,1.8119687419106043,-2.7676585843647246,0.2854262998188233,1.2174259651058392,60.41657237871275,19.847230850378814,1.526542442091776,7,0.24232864379882812,2.7140579223632812,7.308161735534668,7.281909942626953,-4.8142127990722585,3,-0.07180435154058784,-1.1095901045440297,52.81098556518555,2.709072487163195,51.89822387695313,2.4693755602031313,51.6558952331543,-0.07180435154058784
8922,2015-07-31,51.75282669067383,52.67366790771485,51.52665710449219,52.39095306396485,2296861.0,-0.008511268673874417,-1.1037084716591177,1.0972195803462037,36.0750082458097,28.061288867261442,0.5467374391157804,1.8045276540639037,6.078216324521634,6.3261414235189335,41.57143554953395,1.1470108032226634,-1.9901936942129765,-1.446284294128418,-4.213954843231569,1.3213862549747333,-2.830119568679997,-0.06244901957683879,1.518369359836207,37.499975403142265,-4.847893239160008,1.3838352745515763,7,0.424072265625,2.936187744140625,7.752425193786621,7.726173400878906,-2.067852020263672,4,-0.057749298226177914,1.888881600955011,52.19709014892578,-1.1095901045440297,52.81098556518555,2.709072487163195,51.89822387695313,-0.057749298226177914
8923,2015-08-03,50.69466781616211,51.52665710449219,50.581581115722656,51.42164611816406,2017445.0,-0.020446397659326432,1.0172373783225923,1.1392387659088472,25.74383969804711,28.519624781932826,1.2925533065408743,2.5687869798313088,6.898115015183137,7.359698164540738,42.69260239557555,1.1712455749511719,-1.9608363845973003,-2.2342493057251005,-4.8616524402326675,0.3931538287824665,-3.5479508729788805,-0.9205477384713205,2.4418073746376336,4.7458044975082325,-36.56688801088853,1.3137015672537822,8,1.0783519744873047,3.4410343170166016,8.689419746398926,9.018579483032227,-1.8336029052734375,0,-0.012906320218599832,-1.1037084716591177,51.75282669067383,1.888881600955011,52.19709014892578,-1.1095901045440297,52.81098556518555,-0.012906320218599832
8924,2015-08-04,50.78352355957031,51.68820571899414,50.65428161621094,51.11470031738281,3658290.0,0.0017527631057852044,-2.506844529551806,0.45555246545943023,29.41177248738505,29.37065033205667,1.0946811844521989,2.151265758240015,6.561650731871055,7.22780582236166,43.50779737859355,1.0339241027832031,-1.936072363543829,-1.8667184829711942,-4.118642444492657,0.38520547855026877,-2.992680463731922,-0.7407565022104663,2.148560105223261,8.474730932335666,-33.60770793759448,1.1259619807607306,8,0.9894962310791016,3.3481388092041016,8.503634452819824,9.369951248168945,-2.05169677734375,1,-0.06123749267235312,1.0172373783225923,50.69466781616211,-1.1037084716591177,51.75282669067383,1.888881600955011,52.19709014892578,-0.06123749267235312
8925,2015-08-05,51.453956604003906,52.35056686401367,51.20355224609375,51.20355224609375,1914567.0,0.013201782732684242,-8.161299168215471,-0.7561048654625876,32.439669798181896,30.55561402879925,0.3538209185781369,1.2671548042201835,5.661658239586714,6.526568084389538,43.72102251093061,1.5670433044433594,-1.9537116070419813,-1.0193872451782227,-3.0408405437122283,1.002066053355783,-2.030113894445222,-0.008660595911223368,1.2900868568639936,39.705879799637124,1.4427759900420654,1.0107266492670013,8,0.3190631866455078,2.677705764770508,7.534331321716309,8.40064811706543,-2.536346435546875,2,-0.06452117998752405,-2.506844529551806,50.78352355957031,1.0172373783225923,50.69466781616211,-1.1037084716591177,51.75282669067383,-0.06452117998752405
8926,2015-08-06,51.75282669067383,52.17285919189453,50.96122741699219,51.51050186157226,1404140.0,0.005808495719193507,1.2388084950412699,0.9677340726973868,35.21852616243774,32.01900135040792,-0.002271606407184379,0.8080454654651703,5.143426311905301,6.196770825733765,43.737716694305284,1.2116317749023438,-1.780487286678344,-0.5924880981445284,-2.440119828220361,1.255143631931304,-1.5163039631824446,0.33132776689338783,0.8182197825824531,55.98455950462029,20.28569085031978,0.9238158650379154,8,0.020193099975585938,2.205169677734375,7.136510848999023,8.101778030395508,-3.3037147521972656,3,-0.07195253847050276,-8.161299168215471,51.453956604003906,-2.506844529551806,50.78352355957031,1.0172373783225923,50.69466781616211,-0.07195253847050276
8927,2015-08-07,51.58319854736328,52.45557403564453,51.37318420410156,51.58319854736328,1317480.0,-0.003277659485624085,-4.153885276274203,0.0,34.59597088927251,33.74716166945715,0.15306116497085753,0.9352892428171842,5.091625590201204,6.360095458045734,42.611883042555974,1.0823898315429688,-1.604686017964923,-0.7047657012939439,-2.5731832670484778,1.16365186446059,-1.6389744841712073,0.2294430815833195,-1.001617431640625,53.44830393929031,19.976429817455667,0.9342087828772667,8,0.1898212432861328,2.2859439849853516,6.991116523742676,8.198709487915039,-2.05169677734375,4,-0.08142808735780616,1.2388084950412699,51.75282669067383,-8.161299168215471,51.453956604003906,-2.506844529551806,50.78352355957031,-0.08142808735780616
8928,2015-08-10,53.36025619506836,53.5379638671875,51.83360290527344,52.01131057739258,1734686.0,0.03445031905249918,1.0,100.0,58.39243089715908,37.33605527797546,-1.5162590535907583,-0.8832355513230254,3.139690421266579,4.551664590051864,41.00323782835407,1.9547653198242188,-1.3774119203945148,1.069868850708005,-0.8042563265660192,2.943994027982029,0.1328062620709929,2.006931439345017,-2.7411952209472688,93.83747387358785,56.56005395481543,0.9370625886370127,8,-1.3004837036132812,0.31502532958984375,5.094914436340332,6.41357421875,-3.2310142517089773,0,-0.06887675934730386,-4.153885276274203,51.58319854736328,1.2388084950412699,51.75282669067383,-8.161299168215471,51.453956604003906,-0.06887675934730386
8929,2015-08-11,52.043617248535156,52.67366790771485,51.72859573364258,52.57673645019531,1189966.0,-0.02467452445730367,1.599987406466748,-0.39521178220565695,49.399994332886266,38.514368007945805,-0.19760772721719633,0.31734911830045576,4.268536061468922,5.841337248089559,39.93235649889982,1.6316604614257812,-1.1522665669567118,-0.1627635955810547,-1.9128837487539343,1.587356557591825,-1.037823672167491,0.7122964810053816,-1.307800158691407,42.006229680995325,2.4068696482537604,0.8750600765864396,8,0.016155242919921875,1.5024242401123047,6.021811485290527,7.378839492797852,-2.366718292236328,1,-0.06115163599117546,1.0,53.36025619506836,-4.153885276274203,51.58319854736328,1.2388084950412699,51.75282669067383,-0.06115163599117546
8930,2015-08-12,52.2213249206543,52.46364974975586,51.29240798950195,51.736671447753906,1243942.0,0.003414591097127051,1.416667650542903,-0.9090902585972495,50.63787445318261,39.10167632937355,-0.5227251051731159,0.06940311435209878,3.8845624501945792,5.635359256501353,38.795223541345706,1.1712417602539062,-0.8788043044978977,0.061793899536134234,-1.6302311741345363,1.7538189732068048,-0.7842186372992046,0.9078064363714731,-1.3734219597168007,48.902847769572865,6.393267641582206,0.846012536835336,8,-0.16155242919921875,1.1268157958984375,5.638125419616699,6.995153427124023,-3.061389923095703,2,-0.06682132526759366,1.599987406466748,52.043617248535156,1.0,53.36025619506836,-4.153885276274203,51.58319854736328,-0.06682132526759366
8931,2015-08-13,52.01131057739258,52.302101135253906,51.63974380493164,52.302101135253906,1342116.0,-0.004021620354918598,3.5555628435372366,-0.5999968516084345,51.4456645131703,40.80952702574695,-0.38200707010645374,0.16510019967442702,3.881878056680314,5.839713459135659,38.13453478322898,0.6623573303222656,-0.718151408652659,-0.07027225494384481,-1.6268718678581706,1.486327357970481,-0.8485720614010077,0.7080275515133181,-1.055805180205084,32.014459984473184,-14.341038748988076,0.7782998064571643,8,0.0484619140625,1.3085594177246094,5.470515251159668,6.938610076904297,-3.5379676818847656,3,-0.059481300789991365,1.416667650542903,52.2213249206543,1.599987406466748,52.043617248535156,1.0,53.36025619506836,-0.059481300789991365
8932,2015-08-14,51.6558952331543,52.40710830688477,51.59127426147461,51.94668960571289,1606429.0,-0.006833424120498255,-2.8845881391336277,1.0000131183670258,50.0,43.50465594818616,-0.04669823887707025,0.38637007448058824,4.071284841027548,6.181927521409364,37.59303138715004,0.8158340454101634,-0.7336208885285487,-0.3279493331909151,-1.7167266878941518,1.0608280215123216,-1.0223380105425335,0.36643934416070323,-0.5970914971668009,16.186960532328566,-31.224841275973628,0.6943886773516168,8,0.4402275085449219,0.7067852020263672,5.450325012207031,7.084009170532227,-3.941841125488274,4,-0.06207971578468596,3.5555628435372366,52.01131057739258,1.416667650542903,52.2213249206543,1.599987406466748,52.043617248535156,-0.06207971578468596
8933,2015-08-17,52.019386291503906,52.29402160644531,51.10662460327149,51.54281234741211,1627722.0,0.007036777829693142,1.3149647291563493,-1.6388692115964842,50.71632772545984,45.8718287524167,-0.2263161649771206,-0.10329036588894525,3.5399822265243017,5.812373844262183,37.10270029447648,1.187397003173821,-0.7601822378241323,0.11227836608886577,-1.0646102973984455,1.289167029576177,-0.4761659656547863,0.7007226978325178,1.5185775756835938,58.24738127174114,11.12207785043882,0.5884443317436547,8,0.2302093505859375,0.3432941436767578,3.7378835678100586,5.694669723510742,-5.290790557861328,0,-0.047826102898309464,-2.8845881391336277,51.6558952331543,3.5555628435372366,52.01131057739258,1.416667650542903,52.2213249206543,-0.047826102898309464
8934,2015-08-18,51.67205047607422,51.9386100769043,51.35702514648438,51.93053436279297,1132399.0,-0.006677045620709587,3.2353251659860027,-0.5423793934251707,42.78402864684918,47.021201957824175,0.2909033118719151,0.21230669144746628,3.7385716403360902,6.150920837797827,35.727071891671535,0.6623611450195241,-0.6993309124836244,-0.20799770355224467,-1.3801262360191018,0.9641308289146124,-0.7940619697856732,0.3780665626811839,1.8172866058349584,41.66657296422036,0.21873548150208677,0.5860642662334278,8,0.577545166015625,0.6906299591064453,3.863086700439453,6.04200553894043,-4.870758056640618,1,-0.029857699055879428,1.3149647291563493,52.019386291503906,-2.8845881391336277,51.6558952331543,3.5555628435372366,52.01131057739258,-0.029857699055879428
8935,2015-08-19,50.71082305908203,51.52665710449219,50.37156677246094,51.3247184753418,1321317.0,-0.018602463191145557,1.2698395445328576,2.3749852420306965,40.98040123528241,47.66141029925136,1.2690899701885172,1.1182647241665862,4.545930419393173,7.094456332378641,34.53818423673795,1.3004837036132812,-0.4838113516200693,-1.0977388381958022,-2.3728426520021273,0.1773649756105229,-1.7352907450989647,-0.46018693129263966,2.7308597732543944,16.666635432576474,-21.45721622119174,0.6375519069031624,8,1.2439422607421875,1.5468502044677734,4.6869964599609375,7.003232955932617,-3.804523468017578,2,-0.020388627918316415,3.2353251659860027,51.67205047607422,1.3149647291563493,52.019386291503906,-2.8845881391336277,51.6558952331543,-0.020388627918316415
8936,2015-08-20,49.42649459838867,50.68659210205078,49.42649459838867,50.35541152954102,1650873.0,-0.025326515785338732,-1.7130466921276333,1.51315176257854,37.188619725316464,47.94948239214513,2.445942321214474,2.309136729097574,5.633555435988214,8.34377179905264,33.52752462741379,1.2843284606933594,-0.33605920773983655,-2.2475761413574205,-3.898142217713989,-0.5970100650008519,-3.0728591795357048,-1.4222931031791362,3.8923835915527363,0.0,-36.62465087265935,0.8252830381782849,8,2.055734634399414,2.358642578125,5.926898002624512,8.287561416625977,-3.788368225097649,3,-0.005393050892967155,1.2698395445328576,50.71082305908203,3.2353251659860027,51.67205047607422,1.3149647291563493,52.019386291503906,-0.005393050892967155
8937,2015-08-21,48.27948379516602,49.32956314086914,48.27140426635742,49.11954879760742,2088258.0,-0.02320639593284135,-1.4716868489757367,0.9043488973758632,36.828205747002116,45.55345737546102,3.4364139299634004,3.3525707490450642,6.565958019014651,9.466542984218933,32.48499719913743,1.15509033203125,-0.2805188157358458,-3.219708061218256,-5.460089172003904,-0.9793269504326076,-4.33989861661108,-2.099517505825432,4.805851379282224,0.20085253270509507,-38.7850517215855,1.1201905553928229,8,2.19305229187011,2.928108215332024,6.976978302001946,9.434572219848626,-2.641357421875,4,0.0040153515552128205,-1.7130466921276333,49.42649459838867,1.2698395445328576,50.71082305908203,3.2353251659860027,51.67205047607422,0.0040153515552128205
8938,2015-08-24,46.76898193359375,48.46526718139648,44.83037185668945,45.65428161621094,2503112.0,-0.03128661996430693,-1.631579528789878,-1.326921505054094,31.044993976979967,43.51401289147143,4.37354357547801,4.720192156775475,7.846384821780305,10.939906350213114,31.543536542562805,3.634895324707024,-0.3086327768628223,-4.485864257812501,-7.563729020510969,-1.4079994951140336,-6.024796639161735,-2.9469318764632675,5.93123876820723,27.272722394012604,-14.92935038723251,1.538932381349233,8,1.8780288696289062,2.5726985931396484,8.412763595581055,10.945074081420898,-0.5815811157226562,0,0.02020724281349895,-1.4716868489757367,48.27948379516602,-1.7130466921276333,49.42649459838867,1.2698395445328576,50.71082305908203,0.02020724281349895
8939,2015-08-25,45.22616958618164,48.39257049560547,45.1938591003418,48.15832138061523,2560803.0,-0.03298793951946,-1.1347707316576416,-2.6304395438927837,22.83299026027514,40.424581314481706,5.41728795925674,6.047584691046893,9.16874091053947,12.432878455916807,31.170132494750156,3.198711395263672,-0.37053957402361704,-5.695073890686032,-9.765587525781434,-1.6245602555906302,-7.73033070823373,-3.659817073138335,6.68706623110819,5.910705933891651,-35.094916168594295,2.0352568175476997,8,3.3925704956054688,3.957998275756836,9.8566255569458,12.487886428833008,0.42003631591796875,1,0.03322028288506629,-1.631579528789878,46.76898193359375,-1.4716868489757367,48.27948379516602,-1.7130466921276333,49.42649459838867,0.03322028288506629
8940,2015-08-26,47.043617248535156,47.09208297729492,45.52503967285156,46.08238983154297,3083858.0,0.04018575260702195,1.9618299145607268,-0.32782321120515895,31.860610892646662,38.24846424553464,3.1158045721799184,3.979961006373017,7.146889748226187,10.55359815083284,31.834679527516474,1.8659133911132812,-0.7448774748830402,-3.5892578125000014,-7.905807826120451,0.7272922011204486,-5.74753281931023,-1.4309828056897729,4.161332172694635,37.793069575871904,-1.2633799953968676,2.1582750068102263,8,1.5751228332519531,2.1405506134033203,7.722134590148926,10.367530822753906,-0.21001434326171875,2,-0.0051510671005874364,-1.1347707316576416,45.22616958618164,-1.631579528789878,46.76898193359375,-1.4716868489757367,48.27948379516602,-0.0051510671005874364
8941,2015-08-27,48.44911193847656,48.73990249633789,47.26171112060547,47.55250549316406,1964211.0,0.029876416231261915,1.0000051613169616,0.932772442257322,38.97727949648569,37.02371752292194,1.2872402654387898,2.4024553921435867,5.52905811581622,9.094073917182158,31.927013808800098,1.6962852478027344,-0.9423927922330932,-1.9963642120361342,-6.352232718010811,2.359504293938542,-4.174298465023476,0.18157004095120755,2.118379726299196,80.43090087126389,41.41058632904517,2.1779342529873396,8,0.11308479309082031,0.7350559234619141,5.838045120239258,8.9620361328125,0.22616958618164062,3,-0.03184397578579479,1.9618299145607268,47.043617248535156,-1.1347707316576416,45.22616958618164,-1.631579528789878,46.76898193359375,-0.03184397578579479
8942,2015-08-28,48.764137268066406,49.11146926879883,48.02100372314453,48.12601089477539,1792748.0,0.006502189967689809,-1.571426001304338,0.7117128999319264,31.982295215526946,34.94215835515162,0.5798599780182627,1.952131426689938,4.981448293056417,8.725141562503936,31.644602511759643,1.0904655456542969,-1.1838858481028822,-1.5319044113159208,-5.903961048304041,2.840152225672199,-3.7179327298099807,0.6541239071781391,1.2296424159007202,91.88684658868145,57.33023565912015,2.1860283184940603,8,-0.37964630126953125,0.4200305938720703,5.523019790649414,8.647010803222656,0.6865882873535156,4,-0.06410471034463427,1.0000051613169616,48.44911193847656,1.9618299145607268,47.043617248535156,-1.1347707316576416,45.22616958618164,-0.06410471034463427
8943,2015-08-31,50.04038619995117,50.40387725830078,48.31179428100586,48.99838256835938,3554793.0,0.026171875550037305,1.3652909350072995,1.6329110897232688,42.121986309281816,34.86859809542191,-1.124930106729252,0.6580928586633519,3.5058255285929505,7.3997960916223775,30.42384878918699,2.092082977294922,-1.41282899151674,-0.22294139862060547,-4.592229648052815,4.146346850811604,-2.4075855233367065,1.9617027260954956,-5.210014343261719,93.02322856985961,56.954822102812585,2.1846441247161033,8,-1.8618717193603516,-0.8562183380126953,4.230615615844727,7.354606628417969,-0.016151428222649145,0,-0.08797413771088047,-1.571426001304338,48.764137268066406,1.0000051613169616,48.44911193847656,1.9618299145607268,47.043617248535156,-0.08797413771088047
8944,2015-09-01,47.67366790771485,49.071083068847656,47.43941879272461,48.73990249633789,2348857.0,-0.047296163598326335,-1.1263170453443891,-1.023254196335414,34.74255205924311,34.175503742528655,0.6872430201513282,2.930111143452443,5.64103704693985,9.731789552605598,29.499243076832105,2.6009674072265625,-1.6850538565936901,-2.434166908264153,-6.944573645654735,2.076239829126429,-4.689370276959444,-0.17896353956886202,-2.7318259429931686,44.039757364980076,9.19846923093462,2.2552033686952897,9,0.08481407165526633,1.5104999542236257,6.171243667602532,9.426494598388665,3.8933753967285085,1,-0.031175849374980413,1.3652909350072995,50.04038619995117,-1.571426001304338,48.764137268066406,1.0000051613169616,48.44911193847656,-0.031175849374980413
8945,2015-09-02,48.13408660888672,48.38449096679688,47.26171112060547,48.222938537597656,1707821.0,0.009657715073720263,4.450959330320611,0.08333243890135186,37.20681715026684,34.177525678634254,-0.1979394484601329,2.327558796505784,4.949688509241163,9.23265103791077,29.387775933096762,1.1227798461914134,-2.0143438833942398,-1.8077547073364286,-6.3537874190741235,2.7382780044012662,-4.080771063205276,0.4652616485324188,-3.0830039382934515,27.76350613087289,-7.128209834825526,2.273016355868846,9,-0.5169620513916016,1.0500812530517578,5.638126373291016,8.966075897216797,1.5428123474121094,2,-0.051686463420452355,-1.1263170453443891,47.67366790771485,1.3652909350072995,50.04038619995117,-1.571426001304338,48.764137268066406,-0.051686463420452355
8946,2015-09-03,48.02907943725586,48.69143676757813,47.81906127929688,47.88368225097656,2022768.0,-0.0021815552974775443,-5.352885617057069,-1.6363987635239567,37.83198310616239,34.28905649631872,-0.3486675623877957,2.254898104772309,4.829762919157318,9.284779203579902,29.023236551700947,0.87237548828125,-2.277076300547961,-1.7265745162963881,-6.265323219946083,2.812174187353307,-3.995948868121239,0.5427998355284629,-2.8709408749084417,24.42163409008134,-12.305861275046865,2.2693743518248493,9,-0.4119548797607422,1.1550884246826172,5.718901634216309,9.071083068847656,1.1470108032226634,3,-0.024890681770075695,4.450959330320611,48.13408660888672,-1.1263170453443891,47.67366790771485,1.3652909350072995,50.04038619995117,-0.024890681770075695
8947,2015-09-04,47.38287734985352,47.67366790771485,46.83360290527344,47.3667221069336,1918405.0,-0.01345439252581393,1.8108211598476238,0.1111111111111111,34.73404371566855,34.698950911728566,0.17542350318554156,2.7091897307940798,5.268311233137233,9.8340833911355,29.157656697637258,1.1954765319824219,-2.492819846411855,-2.1627605438232322,-6.73404744511825,2.4085263574717857,-4.448403994470745,0.12288290682428027,-2.119824013587035,15.384656479251763,-17.85151539361595,2.2856434506475094,9,0.41599082946776633,1.8012905120849538,6.292406082153313,9.717285156249993,1.3489494323730398,4,0.02727576388538333,-5.352885617057069,48.02907943725586,4.450959330320611,48.13408660888672,-1.1263170453443891,47.67366790771485,0.02727576388538333
8948,2015-09-08,49.684974670410156,49.8546028137207,48.4006462097168,48.73990249633789,2542109.0,0.04858500473829386,1.2641507192310777,58.49940968122786,44.203579114635374,37.07346078443526,-1.8657440885110077,0.12398881978388943,2.775821225715603,7.4565193276405,29.932690393794115,2.4717254638671804,-2.5230410302788613,0.32310085296630575,-3.883457208067597,4.529658914000208,-1.7801781775506456,2.426379883483257,-4.319104855702982,94.38503315288969,59.64520250589182,2.1032790305169504,9,-1.7205162048339844,-0.5008068084716797,3.7479820251464844,7.415187835693359,-1.7447471618652344,1,-0.004714687217698077,1.8108211598476238,47.38287734985352,-5.352885617057069,48.02907943725586,4.450959330320611,48.13408660888672,-0.004714687217698077
8949,2015-09-09,48.86106491088867,50.54119491577149,48.82875442504883,50.17770767211914,2021159.0,-0.016582674440048795,-1.4795271893728181,-1.3931663605723628,44.560566245028085,38.48456693469986,-0.5274703132333087,0.7349247228483904,3.423962482380965,8.214366296804968,30.512933411230748,1.7124404907226634,-2.4853199252459746,-0.3416812896728487,-4.357557694922015,3.6741951155763175,-2.3496194922974283,1.6662569129517308,-3.3944349473096267,54.68406447835877,16.928658447456606,2.007938202624582,9,-0.17366600036621094,0.3231029510498047,4.093296051025391,8.016963958740234,-0.5573501586913991,2,0.023805659229106046,1.2641507192310777,49.684974670410156,1.8108211598476238,47.38287734985352,-5.352885617057069,48.02907943725586,0.023805659229106046
8950,2015-09-10,48.73182678222656,49.20032119750977,48.41680145263672,48.88529968261719,1333450.0,-0.002645012524753798,1.000009737382768,0.11656381283499928,47.80836073138166,39.46579818302163,-0.14927365466967757,0.6211827171133706,3.369962794052931,8.265027574867794,30.864945078981354,0.783519744873054,-2.2283483243989934,-0.29644451141357564,-4.05510100240074,3.4622119795735884,-2.1757727569071577,1.5828837340800064,-3.0622142205598166,51.19829451510037,8.309055260681006,1.8793282454935833,9,-0.04442787170410156,0.45234107971191406,4.220514297485352,8.146202087402344,-1.3893394470214844,3,0.058179976196805594,-1.4795271893728181,48.86106491088867,1.2641507192310777,49.684974670410156,1.8108211598476238,47.38287734985352,0.058179976196805594
8951,2015-09-11,48.91761016845703,49.20840072631836,48.42487716674805,48.90145492553711,1616704.0,0.0038123624435566494,1.62163593778918,-0.10526446609663949,52.14324718457054,41.705903957359816,-0.2923561562361172,0.20210541803889015,3.0032284675287855,8.014621327655775,31.23407778103101,0.7835235595703125,-1.6823707526483673,0.044023895263670454,-3.4425153883570445,3.5305631788843854,-1.699245746546687,1.787293537074028,-3.053134312626092,56.20918529554285,7.592978899013843,1.7432696418103575,9,-0.2302112579345703,0.2665576934814453,4.034730911254883,7.960418701171875,-2.302101135253899,4,0.01552178827271078,1.000009737382768,48.73182678222656,-1.4795271893728181,48.86106491088867,1.2641507192310777,49.684974670410156,0.01552178827271078
8952,2015-09-14,48.44911193847656,48.94992065429688,48.21486282348633,48.74798202514648,1408720.0,-0.009577291866203375,1.0919547717143863,-18.49988193624513,56.06768469795486,43.255426000545704,0.14165265638352054,0.44063289684150675,3.2826425733438356,8.415632244587208,31.79077408577976,0.735057830810554,-1.3440128242281943,-0.2641351699829073,-3.497694531764921,2.9694241917991064,-1.8809148508739142,1.3526445109080996,-2.397567320248001,10.06946152559546,-39.542699535144045,1.616779680891007,9,0.23828697204589844,0.7350559234619141,4.416396141052246,8.231016159057617,1.2520179748535156,0,0.015004987148683258,1.62163593778918,48.91761016845703,1.000009737382768,48.73182678222656,-1.4795271893728181,48.86106491088867,0.015004987148683258
8953,2015-09-15,49.53150177001953,49.62843322753906,48.46526718139648,48.594505310058594,1481762.0,0.02234075689390247,1.0571364961140022,-3.135129615684147,66.08330072355241,46.737731407691186,-1.1404434897468008,-0.8829699254125529,2.0339093630924197,7.2392491044147675,31.81225410424751,1.1793212890625,-1.165346736921407,0.9426488876342773,-1.9262427053420978,3.8115404806106525,-0.4917969088539138,2.3770946841224685,-3.3003711398892506,56.59720514107101,1.3969124567940199,1.4344457964881892,9,-0.8441028594970703,-0.3473339080810547,3.289579391479492,6.926494598388672,0.4523429870605469,1,-0.016144775732945704,1.0919547717143863,48.44911193847656,1.62163593778918,48.91761016845703,1.000009737382768,48.73182678222656,-0.016144775732945704
8954,2015-09-16,50.12924194335938,50.25848007202149,49.53958129882813,49.57189178466797,1623018.0,0.012067879066441911,-1.3116789126995363,0.5948263227319437,62.68262441038074,49.568376658814955,-1.5122599518371374,-1.6888057100190608,1.2650091037905895,6.557001888341254,31.772824801209065,0.7269783020019602,-0.8933578495528138,1.6175294876098718,-0.9716275899043296,4.206686565124073,0.3229509488527711,2.9121080263669725,-3.7257087418034516,93.67601106544068,34.77538757010948,1.2945785387571,9,-1.4418430328369212,-1.3772220611572337,2.7382850646972585,6.2520179748535085,1.5670433044433594,2,-0.04366741546356934,1.0571364961140022,49.53150177001953,1.0919547717143863,48.44911193847656,1.62163593778918,48.91761016845703,-0.04366741546356934
8955,2015-09-17,49.67689895629883,50.49272918701172,49.55573654174805,49.91922378540039,2094944.0,-0.009023535356302625,-2.8666803098041687,-0.4347802280535994,55.47551103941772,51.528768651398885,-0.9141912312684042,-1.3891138789797992,1.5814149264791837,6.900713477498634,31.036955318035474,0.9369926452636719,-0.8849391789407548,1.2168827056884766,-1.2244655176054167,3.65823092898237,-0.0037914059584664983,2.4375568173354196,-3.107859286174275,64.18445595507838,7.676495777069775,1.2206741116469466,9,-0.9895000457763672,-1.0298881530761719,3.1260080337524414,6.676088333129883,2.374797821044922,3,-0.027642309261485032,-1.3116789126995363,50.12924194335938,1.0571364961140022,49.53150177001953,1.0919547717143863,48.44911193847656,-0.027642309261485032
8956,2015-09-18,49.159934997558594,49.5799674987793,48.83683395385742,48.99030685424805,5889166.0,-0.010406526365403956,-2.1186494945209757,-0.7000031484163466,51.73389269236991,53.417640759921255,-0.24579381150428503,-0.9414104218078592,1.9755056594283502,7.301325787309281,29.641669874230793,0.8400650024414062,-0.5469624083353537,0.7132467269897447,-1.7087191385014648,3.135212592480954,-0.49773620575586364,1.924229659735353,-2.4320091176081604,41.489359920553184,-10.107871711001174,1.2109829327456054,9,0.2180938720703125,-0.5411949157714844,3.5440216064453125,7.193052291870117,2.471729278564453,4,-0.03697009897274628,-2.8666803098041687,49.67689895629883,-1.3116789126995363,50.12924194335938,1.0571364961140022,49.53150177001953,-0.03697009897274628
8957,2015-09-21,48.47334289550781,49.5234260559082,48.38449096679688,49.27302169799805,1575726.0,-0.013966497353686047,-1.3305817379935014,-4.714304990217465,42.7611905318245,53.25737536183116,0.6836397852800218,-0.25249581180291614,2.5797519255900667,7.855558604764738,27.665610963987735,1.138935089111321,-0.2836450207854355,0.01696166992187642,-2.4037379970738755,2.4376613369176283,-1.193388163576003,1.227311503419756,-1.5928862541245365,4.214510858354332,-40.40174298713035,1.2103498334978762,9,0.9046859741210938,0.14539718627929688,4.21647834777832,7.879644393920898,1.9709205627441406,0,-0.03832691849434733,-2.1186494945209757,49.159934997558594,-2.8666803098041687,49.67689895629883,-1.3116789126995363,50.12924194335938,-0.03832691849434733
8958,2015-09-22,47.71405410766602,48.18255233764648,47.13247299194336,47.77059936523438,1777644.0,-0.015664048371463846,1.3853209419207297,0.07070996179000243,50.219097921684344,53.88610110368185,1.267213481102445,0.612635832429909,3.2274249936376904,8.487563054319104,24.61636561813156,1.3408699035644531,-0.03263182012459254,-0.7895807266235266,-3.1062508768353325,1.5270894235882793,-1.9479158017294296,0.3687543484823763,-0.6871679353072153,17.307642095153756,-26.25043172503892,1.1583350751059043,9,1.0985469818115163,0.8481426239013601,4.515347480773919,8.638933181762688,3.8287582397460866,1,0.04164550346487528,-1.3305817379935014,48.47334289550781,-2.1186494945209757,49.159934997558594,-2.8666803098041687,49.67689895629883,0.04164550346487528
8959,2015-09-23,46.72859573364258,47.891761779785156,46.39741516113281,47.71405410766602,1862819.0,-0.020653419468397605,1.2289147714664497,17.427781150914246,42.786074522287265,53.328069302671366,2.1438152442456015,1.8091810584290826,4.074234753688657,9.344002491398342,21.540352429312165,1.4943466186523438,0.3218762060806597,-1.8501604080200167,-3.7853842584220416,0.08506344238200825,-2.817772333221029,-0.8825484828190042,3.8125991821289134,8.086817528936383,-35.92135041087484,0.9676119252010107,9,1.7164764404296875,1.6558952331542969,5.577542304992676,8.982227325439453,5.032310485839844,2,0.06966288997839198,1.3853209419207297,47.71405410766602,-1.3305817379935014,48.47334289550781,-2.1186494945209757,49.159934997558594,0.06966288997839198
8960,2015-09-24,46.8012924194336,47.05169677734375,45.43618774414063,46.06623458862305,1997142.0,0.0015557216015091857,1.6143745659387183,-0.7459044949909437,43.67719900408969,52.38739728261794,1.9763030502502303,1.8102095584711932,3.8791037163705013,9.138691231913036,18.464548658994037,1.615509033203118,0.3468044908341028,-1.7653474807739187,-3.7435962392544084,0.21290127770657108,-2.7544718600141636,-0.7762231015336738,3.6570269012451178,32.943466017102665,-12.982849658052345,0.9891243792402459,9,1.163166046142571,1.3772220611572195,5.504845619201653,8.465265274047844,5.242324829101555,3,0.1045909754905947,1.2289147714664497,46.72859573364258,1.3853209419207297,47.71405410766602,-1.3305817379935014,48.47334289550781,0.1045909754905947
8961,2015-09-25,46.90629959106445,47.39095306396485,46.72859573364258,47.12439346313477,1677861.0,0.0022436810225190396,-1.3098709591592639,-0.29670301155737067,47.400864963646356,51.42441731213921,1.7388461633767633,1.6692771284068826,3.6370775471975136,8.904461019485439,16.870317412366468,0.6623573303222727,0.42158926790828843,-1.5831996917724638,-3.6964599486393013,0.5300605650943737,-2.6398298202058825,-0.526569563339045,3.351134466552743,35.96834181875867,-13.250345175440138,1.0566301284334203,9,1.0581588745117188,0.8521823883056641,5.199919700622559,8.154281616210938,5.791599273681648,4,0.10969522710462298,1.6143745659387183,46.8012924194336,1.2289147714664497,46.72859573364258,1.3853209419207297,47.71405410766602,0.10969522710462298
8962,2015-09-28,45.63812637329102,46.43780136108398,45.4765739440918,46.429725646972656,1525959.0,-0.027036309170186956,1.3800101064005872,3.629626390540673,25.124126471825576,46.873397950836235,2.867943310294635,2.8366881253533975,4.749368481802385,10.03266130790415,15.744364951181316,1.4297256469726562,0.398471874135673,-2.6950723648071246,-5.1565302801855495,-0.2336144494286998,-3.9258013224963335,-1.4643434071179158,4.426457831787111,7.352943219115995,-34.65908206870758,1.2307289576892113,9,2.326332092285149,2.047657012939446,5.995556831359856,8.949918746948235,7.180934906005859,0,0.13132743123170032,-1.3098709591592639,46.90629959106445,1.6143745659387183,46.8012924194336,1.2289147714664497,46.72859573364258,0.13132743123170032
8963,2015-09-29,45.63812637329102,46.02584838867188,45.28271484375,45.79159927368164,2157463.0,0.0,1.3896078407320316,0.1938770101150217,27.955798567878674,43.01486174611378,2.5228986480118962,2.624532827447034,4.592095022212128,9.90429388926092,15.701854269211823,0.7431335449218821,0.26688446982327463,-2.474959373474114,-5.076946995159524,0.1270282482112961,-3.775953184316819,-1.173965562631409,4.2413219733496135,13.622274273115401,-25.68028724305575,1.3009938108427035,9,2.2495956420898366,2.047657012939446,5.201937675476067,8.37237358093261,6.865913391113274,1,0.10530969316421457,1.3800101064005872,45.63812637329102,-1.3098709591592639,46.90629959106445,1.6143745659387183,46.8012924194336,0.10530969316421457
8964,2015-09-30,46.187400817871094,46.5185775756836,45.29887008666992,46.15509033203125,2701687.0,0.01203542932694801,2.511647318535714,-0.21052893219328872,33.542321760259924,40.577840715096244,1.5149892534781912,2.064025512911712,3.9319140781705997,9.218611713209825,15.082955353764088,1.219707489013679,0.10515072795762848,-1.8513715744018526,-4.587632485943509,0.8848893371398034,-3.219502030172677,-0.48324111863102814,3.4162435185961044,42.911942561637886,4.902852605173976,1.3681304557708274,9,1.2439403533935547,1.6801261901855469,2.8069448471069336,6.082389831542969,5.912761688232429,2,0.1159496190456526,1.3896078407320316,45.63812637329102,1.3800101064005872,45.63812637329102,-1.3098709591592639,46.90629959106445,0.1159496190456526
8965,2015-10-01,45.64620590209961,46.68013000488281,45.21001434326172,46.29240798950195,1670557.0,-0.011717371105283814,1.0681879165816957,-19.999763872491144,29.770234624789524,38.13743426314287,1.5916855687742597,2.5394784460338258,4.355970700530861,9.62067264850009,14.298568341747847,1.4701156616210938,-0.33635603607550024,-2.268172454833987,-5.205039744834224,0.6686948351662494,-3.7366060998341055,-0.7997388098338689,3.6981826648045555,20.00017491079543,-15.057896764234023,1.4684336450001167,10,1.7205142974853516,2.229398727416992,3.2552480697631836,6.623584747314453,6.4458770751953125,3,0.13395856668782957,2.511647318535714,46.187400817871094,1.3896078407320316,45.63812637329102,1.3800101064005872,45.63812637329102,0.13395856668782957
8966,2015-10-02,46.83360290527344,46.87398910522461,44.97576522827149,45.23424911499024,2379560.0,0.026013049271181865,1.2596206023590228,-2.4750056080945355,40.825683303495765,37.92237790443968,0.04424871555983145,1.3259071606750013,3.0635990786885188,8.294087903130901,13.776708943388154,1.898223876953118,-0.7533339136323605,-1.0210016250610323,-3.9964489088278086,1.954445658705744,-2.508725266944417,0.46672201682235226,2.18003572373933,97.87242166524653,57.18923601283245,1.4877236418833872,10,-0.2544441223144531,0.924877166748054,2.0678510665893555,5.436187744140625,4.781906127929695,4,0.11124521753749317,1.0681879165816957,45.64620590209961,2.511647318535714,46.187400817871094,1.3896078407320316,45.63812637329102,0.11124521753749317
8967,2015-10-05,48.6752815246582,48.9660758972168,46.87398910522461,47.2213249206543,2235580.0,0.039323872286951334,1.055554097967414,0.9090900417639649,45.52364389861573,37.400660790765386,-1.973284446924417,-0.4363555008333435,1.1471188752652495,6.310265067391725,12.183782126088566,2.1324729919433594,-1.0065845802541702,0.7560567855834961,-2.232362258745404,3.744475829912396,-0.7381527365809575,2.2502663077479497,-3.6995162963867116,92.71248790672595,51.80988625214411,1.4942095221644502,10,-1.7043609619140625,-0.9168014526367116,0.19790077209472656,3.5945091247558594,3.0129241943359375,0,0.08264189161494828,1.2596206023590228,46.83360290527344,1.0681879165816957,45.64620590209961,2.511647318535714,46.187400817871094,0.08264189161494828
8968,2015-10-06,49.45072555541992,49.684974670410156,48.44103240966797,48.69951629638672,2166129.0,0.015930961392979004,1.0397386618460682,0.5166655297445073,46.5173970573435,37.81525218354941,-2.7675080124574123,-1.2967328663291653,0.3082478885682889,5.393808295033573,11.99211757888256,1.2439422607421875,-1.1701313821084156,1.5432132720947251,-1.4177772493879175,4.504203793577368,0.06271801135340382,3.0237085328360465,-4.47496032714843,95.02572315229514,58.28707529656859,1.48049526074132,10,-2.1203556060791016,-1.6922454833984304,-0.6663961410522461,2.8190650939941406,1.8255271911621094,1,0.06811499095401619,1.055554097967414,48.6752815246582,1.2596206023590228,46.83360290527344,1.0681879165816957,45.64620590209961,0.06811499095401619
8969,2015-10-07,50.02423477172852,51.44588088989258,48.99030685424805,49.9434585571289,2811374.0,0.0115975895169802,-1.4715406574377856,0.10752824679448382,51.760859458460125,38.71343667847947,-3.156285551479911,-1.8747517824892128,-0.33114395460534496,4.688412303787523,12.54447123976906,2.4555740356445312,-1.1558184447219801,2.0585639953613324,-1.0244646385290608,5.1415926292517256,0.5170496784161358,3.600078312306529,-4.860101165771482,78.02750070455677,42.911550303748626,1.5415143169451953,10,-1.8134117126464915,-1.8134117126464915,-1.3428936004638743,2.2455558776855398,1.5912742614746094,2,0.04957207249629425,1.0397386618460682,49.45072555541992,1.055554097967414,48.6752815246582,1.2596206023590228,46.83360290527344,0.04957207249629425
8970,2015-10-08,51.56704330444336,51.89822387695313,49.87883758544922,49.91922378540039,2139635.0,0.030841222054770245,-1.336452310544211,20.39981109798933,61.053419662053976,40.23038720052475,-4.4164125888470736,-3.36688411858281,-1.952691440575066,3.0222522175280275,12.974903549476382,2.0193862915039134,-1.1449117943707066,3.459611701965329,-0.008438799150226828,6.927662203080885,1.7255864514075512,5.193636952523107,-6.02600486145019,95.21585336486127,58.39012838804248,1.7340252505577778,10,-3.1300487518310476,-3.1300487518310476,-3.0957183837890625,0.4402275085449219,-0.5977401733398366,3,0.010338370546333575,-1.4715406574377856,50.02423477172852,1.0397386618460682,49.45072555541992,1.055554097967414,48.6752815246582,0.010338370546333575
8971,2015-10-09,49.67689895629883,51.85783386230469,49.66881942749024,51.69628524780274,3136473.0,-0.036654115245379315,-1.1507891590424475,-1.2254899691179442,54.97663149692495,43.54733220331357,-2.3377700252707356,-1.49351228984645,-0.14508240280497375,4.778865250948968,13.384169519716055,2.189014434814446,-1.00571153646829,1.5315029144287138,-1.9901007966407747,5.053106625498202,-0.22929894110603044,3.292304769963458,-3.627285678588862,55.78779612064015,14.224071877534001,1.760801855534746,10,-1.2399044036865163,-1.2399044036865163,-1.2762527465820312,2.1849746704101562,2.2778663635253906,4,0.048617849981351435,-1.336452310544211,51.56704330444336,-1.4715406574377856,50.02423477172852,1.0397386618460682,49.45072555541992,0.048617849981351435
8972,2015-10-12,49.17609024047852,50.04846572875977,48.86106491088867,49.81421661376953,1719211.0,-0.010081320016792295,1.145986659542549,0.3160001511230284,56.177480717938074,46.68307466443128,-1.4330213541181394,-0.9860004297984588,0.2799919926160044,5.134265249561956,13.502909544454683,1.1874008178711009,-0.8810924961853033,0.9943452835083093,-2.555353076612235,4.544043643628854,-0.7805038965519628,2.7691944635685815,-2.658588114829101,21.261704414299466,-22.404850123108787,1.7748491800602721,10,-0.7390956878662109,-0.7390956878662109,-0.7754440307617259,2.637319564819329,2.2213249206542898,0,0.04960578974041008,-1.1507891590424475,49.67689895629883,-1.336452310544211,51.56704330444336,-1.4715406574377856,50.02423477172852,0.04960578974041008
8973,2015-10-13,48.73182678222656,49.49111557006836,48.65105056762695,48.852989196777344,1888940.0,-0.009034135411730482,-4.942843264248705,0.18987213132394207,58.86981945690124,49.49724107516921,-0.5629686376651435,-0.6373981024264168,0.6759101149499571,5.412938542541241,14.059297034274074,0.8400650024414062,-0.8099323959639477,0.5900655746459975,-2.913330527575873,4.093461676867868,-1.1616324764649377,2.3417636257569328,-1.7838669164728458,2.4875855676570353,-43.7925906442739,1.7516980511109363,10,-0.2948322296142507,-0.2948322296142507,-0.2403087615966797,3.081583023071289,3.7479782104492188,1,0.060666285915754514,1.145986659542549,49.17609024047852,-1.1507891590424475,49.67689895629883,-1.336452310544211,51.56704330444336,0.060666285915754514
8974,2015-10-14,47.94022750854492,48.73182678222656,47.81906127929688,48.55411911010742,1598010.0,-0.01624398931768245,-1.1320716048722865,5.066683458220515,54.7410971733968,52.271781358347795,0.5625778179557841,-0.01918656432909671,1.4061042994492894,6.029954957936511,14.754347956094223,0.9127655029296804,-0.4216416420290088,-0.09208297729492188,-3.4685159169211133,3.2843499623312695,-1.780299447108014,1.5961334925181703,-0.5962465218952531,2.9703701764096833,-43.13803836707478,1.6882164698130941,10,0.4967670440673899,0.4967670440673899,0.6340856552124023,3.6510486602783203,4.846527099609375,2,0.06958717994073949,-4.942843264248705,48.73182678222656,1.145986659542549,49.17609024047852,-1.1507891590424475,49.67689895629883,0.06958717994073949
8975,2015-10-15,48.30371475219727,48.42487716674805,47.17285919189453,48.01292419433594,1944155.0,0.007582092587849365,3.6969868267586383,-0.4736838834758517,55.694539010399694,53.92387643689268,0.6880580268564245,-0.517348815841693,0.9625563126358614,5.499835643971167,15.46729402223788,1.2520179748535156,-0.04396825158005413,0.3400634765625057,-2.950309384271179,3.6304363373961905,-1.3051229538543367,1.9852499069793481,3.5945091247558594,24.13792261130279,-22.292573107496615,1.6451864304168433,10,1.0823917388915945,0.13327980041503906,0.632068634033196,2.9563827514648366,4.531501770019524,3,0.06856189628469944,-1.1320716048722865,47.94022750854492,-4.942843264248705,48.73182678222656,1.145986659542549,49.17609024047852,0.06856189628469944
8976,2015-10-16,47.34248733520508,48.31179428100586,46.712440490722656,48.287559509277344,2270244.0,-0.019899658275215115,2.219500021117216,-3.2500098387751897,57.12356496489458,55.21275655536811,1.9322596911309873,0.3169909967446358,1.821267810536213,6.292824727174306,16.371477525080756,1.5993537902832031,0.2560608917040952,-0.5302915573120117,-3.781711442224079,2.7211283276000557,-2.1560014997680454,1.095418385144022,4.461229248046884,18.886153416906854,-31.14536931638705,1.6257099424560326,10,1.9628448486328125,1.0945072174072337,1.5932960510253906,3.9135704040527344,5.363491058349609,4,0.07660805335847765,3.6969868267586383,48.30371475219727,-1.1320716048722865,47.94022750854492,-4.942843264248705,48.73182678222656,0.07660805335847765
8977,2015-10-19,46.61550903320313,47.27786636352539,46.43780136108398,46.97899627685547,2771634.0,-0.015355726809506809,-1.3370760283567253,0.3846132111646981,53.85105149194708,56.02760704810184,2.610896430635151,0.9461586822979982,2.4406374445872885,6.847821934692313,17.083786761049517,0.9046859741211009,0.6524651917832784,-1.1643781661987234,-4.449534465210924,2.120778132813477,-2.8069563157048236,0.4781999833073769,4.9845565063476585,5.820156720073215,-46.800315661964014,1.6425781495061005,10,2.5525035858154226,1.8214855194091797,2.3202743530273366,4.64054870605468,6.623584747314446,0,0.1145381954923641,2.219500021117216,47.34248733520508,3.6969868267586383,48.30371475219727,-1.1320716048722865,47.94022750854492,0.1145381954923641
8978,2015-10-20,49.70112991333008,50.73505783081055,46.95476531982422,47.54442596435547,5791116.0,0.06619301052637083,-1.266345270943227,-5.933369015385377,61.53845961126378,57.114007065080024,-0.4866451403039349,-2.0901243633866358,-0.7762442211342773,3.6215068168882283,17.11200690873598,4.119548797607415,0.9622402366024119,1.8218889236450195,-1.573234905565407,5.217012752855446,0.12432700903980276,3.5194508382502363,1.5891997755127036,75.93981358189085,21.178709586605535,1.6975619146052148,10,-0.5331172943115234,-1.2641353607177663,-0.7653465270996094,1.3812618255615234,2.8836822509765625,1,0.03412971195545755,-1.3370760283567253,46.61550903320313,2.219500021117216,47.34248733520508,3.6969868267586383,48.30371475219727,0.03412971195545755
8979,2015-10-21,49.98384475708008,51.42164611816406,49.45880508422852,49.88691329956055,3753616.0,0.005688298118030843,-3.118649494521022,0.0449442574469327,64.49001551601452,57.49585104885342,-0.8668504029519895,-2.2308359999409504,-1.147195289872343,3.2012797837546714,16.85666045363612,1.9628410339355398,1.114050909632951,1.9418413162231474,-1.5322175211628632,5.415900153609158,0.20481189753014206,3.6788707349161527,-3.546043395996101,71.15075948059109,11.497228490861197,1.7370294186930049,10,-0.8360271453857422,-1.5468502044677663,-1.0480613708496094,1.0096931457519531,2.5928916931152344,2,0.04993533906257097,-1.266345270943227,49.70112991333008,-1.3370760283567253,46.61550903320313,2.219500021117216,47.34248733520508,0.04993533906257097
8980,2015-10-22,51.69628524780274,52.73828887939453,50.01615524291992,50.33118057250977,4444296.0,0.03425987934791874,-1.728743561407045,14.0831955922865,65.69343748653458,58.686607269921154,-2.8597647866488174,-3.7500183897604344,-2.935521463194661,1.351634431152398,16.306437895124176,2.754444122314453,1.2486637400101657,3.4095321655273523,-0.37254514652435944,7.191609477579064,1.5184935095014964,5.300570821553208,-5.1588069915771655,83.46153962588599,27.459251565738143,1.8910386560258567,10,-2.1082401275634837,-2.8392581939697337,-2.976575851440437,-0.8966083526611399,1.5347328186035085,3,0.021093766314629114,-3.118649494521022,49.98384475708008,-1.266345270943227,49.70112991333008,-1.3370760283567253,46.61550903320313,0.021093766314629114
8981,2015-10-23,52.05169677734375,52.47172927856445,51.37318420410156,52.47172927856445,2081202.0,0.006874991652443985,4.230762244684812,-0.3076925226489015,62.05306575221512,59.33945005150749,-3.176978637862092,-3.900147481958996,-3.357482934868628,0.8598207557092081,15.997519633664748,1.0985450744628906,1.2919733115916188,3.507673835754396,-0.5676669081138854,7.583014579622677,1.4700034638202553,5.545344207688537,-5.266186096191419,89.10255595213229,36.184701305847724,2.0376703719341407,10,-2.463651657104492,-3.194669723510742,-3.3844919204711914,-1.3812599182128906,1.7205162048339773,4,0.015052722454459655,-1.728743561407045,51.69628524780274,-3.118649494521022,49.98384475708008,-1.266345270943227,49.70112991333008,0.015052722454459655
8982,2015-10-26,51.63166427612305,52.34248733520508,51.29240798950195,52.05169677734375,1447841.0,-0.00806952562982588,1.0967752992569515,1.0,57.98817394803467,59.24148943941121,-2.650746442553178,-3.1706313745085595,-2.9987954539596373,1.1669666529921727,15.062302708802614,1.050079345703125,1.0741533085606534,2.7879644393920913,-1.2690782913078138,6.845007170091996,0.7594430740421387,4.816485804742044,-4.608042467041031,80.86590999633273,31.899885659164653,2.0285213653499516,10,-2.043619155883789,-2.774637222290039,-2.633279800415039,-1.159128189086914,0.9127616882324219,0,0.020807272678375677,4.230762244684812,52.05169677734375,-1.728743561407045,51.69628524780274,-3.118649494521022,49.98384475708008,0.020807272678375677
8983,2015-10-27,50.44426345825195,50.99353790283203,50.11308670043945,50.84814071655274,1669814.0,-0.022997531350547717,1.534870184070641,0.9615381122342576,51.472241506010995,58.878283254146105,-1.3353138672782094,-1.6914254944245357,-1.8995203551343423,2.2321403761651695,13.715143920879088,1.5185775756835938,1.0330325954792627,1.3602567672729506,-2.4597524544573446,5.180265989003246,-0.5497478435922005,3.270261378138102,-3.192054966357439,30.04919175011646,-14.611171562554777,1.9100046108651487,10,-0.8562183380126953,-1.5872364044189453,-1.4458789825439453,1.9073486328125e-06,2.5928916931152344,1,0.055404324112664494,1.0967752992569515,51.63166427612305,4.230762244684812,52.05169677734375,-1.728743561407045,51.69628524780274,0.055404324112664494
8984,2015-10-28,51.54281234741211,51.7447509765625,50.46041870117188,50.68659210205078,2140997.0,0.021777479020371082,1.0384649150689962,-2.1200011334227105,49.91233803513545,58.23581647911674,-2.0887491178543485,-2.496168760990031,-3.0640493060789,1.029667016563721,12.830390601047753,1.3004875183105469,1.0417165245819149,2.191035079956052,-1.5233923448279967,5.9054625047401,0.3338213675640276,4.048248792348076,-4.071160640017595,56.08310642931315,17.08164292645747,1.8572137123920232,10,-1.9547672271728516,-2.6857852935791016,-2.8554134368896484,-2.055736541748047,0.7592887878417969,2,0.020216200270004148,1.534870184070641,50.44426345825195,1.0967752992569515,51.63166427612305,4.230762244684812,52.05169677734375,0.020216200270004148
8985,2015-10-29,51.76090621948242,52.05977249145508,51.211631774902344,51.21970748901367,1738895.0,0.004231314942620967,-2.043475285067006,0.6320788762012537,58.57712995613389,58.39732370036556,-1.9722736555920548,-2.3533331206175134,-3.3159613624016018,0.7123759674851726,12.083567346435412,0.8481407165527344,1.0638236348832848,2.103393936157225,-1.322168725627435,5.528956597941885,0.3906126052648986,3.8161752670495517,-4.078589025207904,69.86304471586793,31.622365572650587,1.7127813308923292,10,-2.172861099243164,-2.903879165649414,-3.3461246490478516,-2.2738304138183594,0.1130828857421875,3,0.01576151366541989,1.0384649150689962,51.54281234741211,1.534870184070641,50.44426345825195,1.0967752992569515,51.63166427612305,0.01576151366541989
8986,2015-10-30,52.043617248535156,52.33441162109375,51.60742950439453,51.84167861938477,2400730.0,0.005461863976143455,-1.1686818282684024,0.37313211909325406,62.01760054381795,59.30471803946232,-1.696394714191193,-2.3459900884118667,-3.588498626967791,0.31885195889644535,11.219568393820929,0.7269821166992188,1.222738828981825,2.1256042480468764,-1.1862754255337222,5.437483921627475,0.46966441125657354,3.7815440848371793,-4.159061186855837,86.59415082200594,44.2970338788634,1.655939836790301,10,-2.1970901489257812,-3.1865901947021484,-3.97213077545166,-2.5565414428710938,-1.0743141174316335,4,0.022815493631056505,-2.043475285067006,51.76090621948242,1.0384649150689962,51.54281234741211,1.534870184070641,50.44426345825195,0.022815493631056505
8987,2015-11-02,52.6978988647461,52.924072265625,51.79321670532226,51.97899627685547,1317232.0,0.012571793637756068,-1.0740857348753436,3.560005289306317,66.33399024436841,59.83755477647395,-1.56134822847293,-2.8284726746548188,-4.187816664389153,-0.44382096959167683,12.005692247568248,1.1308555603027415,1.378060993550477,2.5787549972534265,-0.8997476903787245,6.0572576848855775,0.8395036534373475,4.3180063410695055,-4.619193490358171,91.9539465559664,42.777936230375715,1.7392513438160768,11,-1.506460189819343,-3.7479801177978587,-4.836428642272956,-3.2108230590820384,-1.486267089843757,0,0.020386279919602623,-1.1686818282684024,52.043617248535156,-2.043475285067006,51.76090621948242,1.0384649150689962,51.54281234741211,0.020386279919602623
8988,2015-11-03,52.81906127929688,53.46526718139648,52.633277893066406,52.891761779785156,1690860.0,0.002299188718353884,-2.745444866136562,-0.1011270535297255,71.26759457912527,60.59061911681958,-1.3340055262180996,-2.8294147596269497,-4.202778912545419,-0.6705461687756085,13.383782532299115,0.831989288330071,1.6196792936753184,2.531500625610356,-1.1319862442149287,6.19498749543564,0.69975719069771,4.363244060523002,-4.449633891434729,78.49455949767906,22.5041660617784,1.831743434912643,11,-1.078350067138679,-3.5985450744628977,-4.993940353393562,-3.3319854736328196,-1.3004837036132812,1,-0.005199549334835685,-1.0740857348753436,52.6978988647461,-1.1686818282684024,52.043617248535156,-2.043475285067006,51.76090621948242,-0.005199549334835685
8989,2015-11-04,52.5040397644043,53.73182678222656,52.41518783569336,53.07754516601562,1591820.0,-0.005964163452788607,-2.5053852989716896,7.888603211250542,68.38756414247139,60.88996652303479,-0.6972196413291272,-2.4444132533342255,-3.7332911286851953,-0.4479979930022182,13.980006172113576,1.3166389465332031,1.995953702874317,2.092488861083986,-1.6990908320232379,5.884068554191209,0.19669901453037397,3.9882787076375976,-3.7269451930594,51.28206292552532,-8.37651864344408,1.8957898465536107,11,-0.5815830230712891,-3.1502437591552734,-4.717287063598633,-3.0169639587402344,-2.6332817077636648,2,0.010153797485966454,-2.745444866136562,52.81906127929688,-1.0740857348753436,52.6978988647461,-1.1686818282684024,52.043617248535156,0.010153797485966454
8990,2015-11-05,52.10016250610352,52.75444412231445,51.67205047607422,52.358642578125,1589716.0,-0.007692308251194602,1.0615389086470521,0.4507020706261032,71.89592030926863,61.98361702937407,-0.25706021605076756,-2.106552223453953,-3.2350466649347993,-0.1401393611440227,14.17544317707344,1.0823936462402344,2.005953590565177,1.6619556427001996,-2.1710972660332217,5.495008551433621,-0.2545708116665111,3.5784820970669102,-2.8275947136704573,23.194013984607928,-39.90264342005929,1.9165264543667124,11,-0.17770576477051492,-2.7463665008544993,-4.450728416442878,-2.7584819793701243,-1.9790000915527415,3,0.003875969276040614,-2.5053852989716896,52.5040397644043,-2.745444866136562,52.81906127929688,-1.0740857348753436,52.6978988647461,0.003875969276040614
8991,2015-11-06,52.09208297729492,52.26171112060547,51.147010803222656,51.84167861938477,1237257.0,-0.00015507684467686023,2.780819790911914,-0.9687569179002042,76.99043636999417,64.0949795207029,-0.2711653839958359,-2.01138034765426,-3.176058395075188,-0.23903134644349677,14.387354642318146,1.1147003173828125,1.9561645854045366,1.5331169128417983,-2.350789426030488,5.417023251714085,-0.4088362565943413,3.475070082277938,-2.3735892858825096,36.5624548033188,-32.38390690931631,1.9419531694361423,11,-0.16962623596191406,-2.7382869720458984,-4.470920562744141,-2.9079151153564453,-1.922454833984375,4,-0.0041866990069368,1.0615389086470521,52.10016250610352,-2.5053852989716896,52.5040397644043,-2.745444866136562,52.81906127929688,-0.0041866990069368
8992,2015-11-09,51.61550903320313,52.10016250610352,50.97738265991211,51.97092056274414,1072356.0,-0.009148682810390052,2.6578863971067372,-1.419350415892276,62.70096967567979,65.34261598399944,0.2267177364319366,-1.4152409810474111,-2.6632196745617023,0.1170406809924529,15.103598400436969,1.1227798461914134,1.735440044216027,0.9345720291137738,-2.919581149262555,4.788725207490103,-0.9925045600743871,2.8616486183019347,-1.495682032709304,23.16715623749266,-43.04003202235694,1.927076589188164,11,0.48061370849608664,-1.5306949615478587,-4.446689605712898,-2.4313411712646555,-1.9789962768554759,0,-0.012519607269278699,2.780819790911914,52.09208297729492,1.0615389086470521,52.10016250610352,-2.5053852989716896,52.5040397644043,-0.012519607269278699
8993,2015-11-10,51.68820571899414,52.01131057739258,50.96122741699219,51.41357040405274,1338649.0,0.0014084271792078606,1.2806946320123946,-0.7727248333673172,61.631747922734796,66.64477263817714,0.39004842575589294,-1.322923970863478,-2.7392027533290104,-0.06547972849300265,15.990566932541084,1.0500831604003906,1.5734954368812453,0.8594497680664048,-2.9056925782330296,4.624592114365839,-1.023121405083316,2.7420209412161256,-1.2071787403270378,26.23902651260643,-37.71762137733782,1.8825711731497174,11,0.6583213806152344,-1.6033916473388672,-4.323505401611328,-2.504037857055664,-3.6591262817382812,1,-0.009220168072436419,2.6578863971067372,51.61550903320313,2.780819790911914,52.09208297729492,1.0615389086470521,52.10016250610352,-0.009220168072436419
8994,2015-11-11,51.27625274658203,51.8012924194336,50.96122741699219,51.8012924194336,1150473.0,-0.007969960780834895,2.2000058124327344,-1.9117704253132959,46.51474165932842,65.30450727186543,0.8495531248511696,-0.6832609820587336,-2.259092784159783,0.2328811284866532,17.123872404153996,0.8400650024414134,1.5015155086226173,0.2806955337524428,-3.232815645073373,3.7942067125782586,-1.4760600556604615,2.037451123165347,-0.47014578755898384,17.567610688370728,-42.107435341002905,1.7567555894129077,11,1.0702743530273438,-1.1914386749267578,-3.731827735900879,-2.0920848846435547,-4.022617340087891,2,0.004725868528248078,1.2806946320123946,51.68820571899414,2.6578863971067372,51.61550903320313,2.780819790911914,52.09208297729492,0.004725868528248078
8995,2015-11-12,51.61550903320313,51.76090621948242,50.43618774414063,51.5185775756836,4098523.0,0.0066162456975507045,5.833274301456333,-0.18461739661134918,46.37096262292091,63.56599194732131,0.544794230217839,-0.8028468834065947,-2.539687578466932,-0.21914772440158714,17.783678983703055,1.3247184753417898,1.6418087427559556,0.45436210632325214,-2.829651457866696,3.7383756705132,-1.1876446757717218,2.096368888418226,2.1163177490234304,64.60181799185062,8.291866423667031,1.6420067820949729,11,0.46849822998046164,-1.5306949615478587,-3.404685974121101,-2.4313411712646555,-3.820678710937514,3,-0.03380284354921581,2.2000058124327344,51.27625274658203,1.2806946320123946,51.68820571899414,2.6578863971067372,51.61550903320313,-0.03380284354921581
8996,2015-11-13,50.96930313110352,52.52019500732422,50.8966064453125,51.57512283325195,2448516.0,-0.012519607269278699,-3.322578024232453,-6.249980322707522,44.689097776097604,61.161003895291216,1.1427556466724198,0.1359739347583968,-1.837734467285479,0.3153159281848943,18.381323792522565,1.6235885620117188,1.7213188998841673,-0.37318458557128054,-3.12710972694925,2.380740555806689,-1.7501471562602688,1.0037779851177078,2.6966108703613187,25.58126338525754,-26.481466592804768,1.3769625706889859,11,1.114704132080071,-0.8844890594482493,-2.532308578491211,-1.7851352691650462,-2.6251983642578196,4,-0.016640225870288017,5.833274301456333,51.61550903320313,2.2000058124327344,51.27625274658203,1.2806946320123946,51.68820571899414,-0.016640225870288017
8997,2015-11-16,51.95476531982422,51.98707580566406,50.81583023071289,50.93699645996094,1225372.0,0.01933442539298369,1.1641843646693122,-1.6799863990126889,62.51674561895412,60.188687344161096,0.0455884427746156,-0.4521574766295231,-2.734016691596935,-0.7627183232591932,18.829763431265768,1.1712455749511719,1.6799174199480973,0.34531478881835653,-1.2852915565959364,1.9759211342326495,-0.46998838388878994,1.160617961525503,1.6465541564941404,72.8681517819552,17.276434243071414,0.815303172707145,11,0.129241943359375,-1.8699512481689453,-3.517770767211907,-2.770597457885742,-1.8174476623535156,0,-0.03435945029343679,-3.322578024232453,50.96930313110352,5.833274301456333,51.61550903320313,2.2000058124327344,51.27625274658203,-0.03435945029343679
8998,2015-11-17,51.39741516113281,52.10016250610352,51.26009750366211,51.98707580566406,1240971.0,-0.010727604200701513,1.0594016814266694,-0.579365971769327,48.67645680036948,57.99856430614976,0.42473637810171283,0.2516944871812825,-2.1663391601396995,-0.3047005328019736,19.248973818213123,0.8400650024414134,1.5522285864166179,-0.2968496322631822,-1.6648345691789501,1.0711353046525858,-0.9808421007210626,0.38714283619469825,2.140601680541991,46.12399553367118,-9.017030443141003,0.6839924684578839,11,0.19790077209472656,-1.312601089477539,-2.9604206085205007,-2.213247299194336,-0.9935379028320312,1,-0.03426052456654993,1.1641843646693122,51.95476531982422,-3.322578024232453,50.96930313110352,5.833274301456333,51.61550903320313,-0.03426052456654993
8999,2015-11-18,52.47980499267578,52.53635025024414,51.187400817871094,51.57512283325195,1276378.0,0.021059226969870615,1.6507872850005434,-1.534242055687817,55.65436810474931,56.19394739453651,-0.7391859785312107,-0.6683850993373639,-3.1990500886320916,-1.4672077811701172,19.473724662101613,1.3489494323730469,1.3239250619005105,0.6607421874999986,-0.48808917023105636,1.8095735452310535,0.08632650863447111,1.235157866365526,0.9961752670483364,97.3075770372994,42.210003627849744,0.5744156788655269,11,-0.9935359954833984,-2.394990921020508,-4.0428104400634695,-3.2956371307373047,-2.1486244201660085,2,-0.08480834782143487,1.0594016814266694,51.39741516113281,1.1641843646693122,51.95476531982422,-3.322578024232453,50.96930313110352,-0.08480834782143487
9000,2015-11-19,52.7867546081543,52.80290985107422,52.05169677734375,52.41518783569336,966135.0,0.005848909223678644,2.7200068005364866,0.4107152645715707,55.82281061376404,53.84198897717761,-1.0487920070245593,-0.937517738068891,-3.4475633797524665,-1.8544640430670327,19.209190739706628,0.7512130737304688,1.0229361086925053,0.9131683349609361,-0.3120930546439311,2.1384297245658033,0.3005376401585025,1.5257990297633697,0.6284298012581502,99.18698562682737,46.08765001668981,0.6126306948024332,11,-1.167205810546875,-2.7019405364990234,-4.349760055541985,-3.6025867462158203,-2.5686607360839844,3,-0.10482021944204578,1.6507872850005434,52.47980499267578,1.0594016814266694,51.39741516113281,1.1641843646693122,51.95476531982422,-0.10482021944204578
9001,2015-11-20,52.8352165222168,53.44911193847656,52.68174362182617,53.00484848022461,1329364.0,0.0009180695881427781,-2.220327858354945,-0.45653155927887973,51.18880684704125,52.56285977399555,-1.0960121841917925,-0.9742193528619936,-3.4418102775087505,-1.9818314705246678,19.06954191779012,0.7673683166503906,0.7745203163360728,0.9224542617797837,-0.37477559819803474,2.219684121757602,0.2738393317908745,1.571069191768693,-2.3990287780761648,76.68705879626076,27.325158385754847,0.6486149299889088,11,-0.8925666809082031,-2.7504024505615234,-3.923666000366211,-3.6510486602783203,-3.0129241943359375,4,-0.09539823117468882,2.7200068005364866,52.7867546081543,1.6507872850005434,52.47980499267578,1.0594016814266694,51.39741516113281,-0.09539823117468882
9002,2015-11-23,52.70597839355469,53.15832138061523,52.44749450683594,52.68982315063477,1385941.0,-0.0024460603583931206,-1.8386944433864971,-0.09523702437703827,49.02236903029713,51.16181767483581,-0.8893484837948051,-0.801460909782655,-3.243637685721893,-1.9325355266947284,18.895485915777066,0.7108268737792898,0.5075037246589389,0.7395004272460923,-0.597093313857151,2.0760941683493357,0.07120355669447065,1.407797297797714,-2.2095321655273352,67.14286196183467,20.579306738308162,0.6682968705516213,11,-0.7633285522460938,-2.621164321899414,-3.83481502532959,-3.521810531616211,-3.1825523376464844,0,-0.08275861220408331,-2.220327858354945,52.8352165222168,2.7200068005364866,52.7867546081543,1.6507872850005434,52.47980499267578,-0.08275861220408331
9003,2015-11-24,53.23909378051758,53.44911193847656,52.51211547851562,52.54442596435547,2165881.0,0.010114894044507272,-1.4680898097395765,42.9995277450012,56.123807114536085,52.22949161430332,-1.3179295229861339,-1.1746857144765386,-3.735096480874411,-2.536339972790117,19.56513042679545,0.9369964599609446,0.198886022809468,1.1328742980957003,-0.11508433921784444,2.380832935409245,0.5088949794389279,1.7568536167524726,-2.6835942382812448,90.7141917442241,42.899023108928674,0.6239793186567708,11,-1.2964439392089844,-2.8957977294921875,-4.436590194702148,-4.054925918579102,-3.449108123779297,1,-0.05826124944639732,-1.8386944433864971,52.70597839355469,-2.220327858354945,52.8352165222168,2.7200068005364866,52.7867546081543,-0.05826124944639732
9004,2015-11-25,52.58481216430664,53.15832138061523,52.3667221069336,52.915992736816406,1282444.0,-0.012289495739883693,-1.0631739072077324,-0.4767466763315267,53.87594818076201,53.06337889850789,-0.5123919089414883,-0.4620258032006319,-3.065172114259653,-1.961396870432992,19.86001428594574,0.8723716735839773,0.1255786728376549,0.42649269104003906,-0.809373831012536,1.6623592130926141,-0.19144056998624848,1.0444259520663266,-1.9714403741455016,38.15010755506055,-12.251564768735015,0.6179332610262885,11,-0.45234107971191406,-0.9894962310791016,-3.782308578491211,-3.400644302368164,-3.7399024963378906,2,-0.04147461626736071,-1.4680898097395765,53.23909378051758,-1.8386944433864971,52.70597839355469,-2.220327858354945,52.8352165222168,-0.04147461626736071
9005,2015-11-27,52.57673645019531,52.68982315063477,52.18901443481445,52.39903259277344,670996.0,-0.00015357503010748896,1.480004533690939,-0.5365769376965341,53.87598105345755,54.08414370710344,-0.3951849768383724,-0.41075599725986933,-3.0266423730945817,-2.0117152609495434,19.95693348582368,0.5008087158203196,0.06040313841695877,0.3776254653930664,-0.8568652935073899,1.6121162242935227,-0.23961991405716532,0.9948708448432981,-1.9066498570678618,30.769207482282706,-20.499721756345902,0.6172453794502285,11,-0.44426536560058594,-0.7027454376220703,-3.784330368041992,-3.392568588256836,-4.765750885009766,4,-0.04271006588270654,-1.0631739072077324,52.58481216430664,-1.4680898097395765,53.23909378051758,-1.8386944433864971,52.70597839355469,-0.04271006588270654
9006,2015-11-30,53.23101806640625,53.44103240966797,52.53635025024414,52.66558837890625,2064365.0,0.012444317779798375,-1.1960811549110575,3.1818650180319423,62.562829573447075,54.08926414649155,-0.77656778110061,-1.024021531198251,-3.6255734133282687,-2.7103452834250845,20.107095975992273,0.9046821594238281,0.18028345312760052,0.9725370407104492,-0.3420774273717413,2.2871515087926397,0.3152298066693504,1.629844274751548,-2.5053509663718145,82.69230187057067,26.7174606159735,0.6573072340410954,11,-0.9127616882324219,-1.3085613250732422,-4.008481979370117,-4.446687698364258,-6.106624603271477,0,-0.056600912471320486,1.480004533690939,52.57673645019531,-1.0631739072077324,52.58481216430664,-1.4680898097395765,53.23909378051758,-0.056600912471320486
9007,2015-12-01,53.77221298217773,54.02261734008789,53.05331039428711,53.06946563720703,2233971.0,0.010166908983336276,-1.6373624092458912,1.2428554080310754,65.10540687906933,55.91470304412487,-1.1542252338900667,-1.5606185389493632,-4.081853509931996,-3.267912650544339,20.11646441789724,0.9693069458007812,0.3018114575949653,1.4600162506103445,-0.008931962885888822,2.9289644641065777,0.7255421438622278,2.194490357358461,-2.992076985374446,86.34358850599544,25.508243800643,0.7344741067481164,12,-1.167203903198235,-1.7043609619140554,-4.5496768951415945,-4.987882614135735,-7.05169677734375,1,-0.07345653889316461,-1.1960811549110575,53.23101806640625,1.480004533690939,52.57673645019531,-1.0631739072077324,52.58481216430664,-0.07345653889316461
9008,2015-12-02,52.54442596435547,53.764137268066406,52.34248733520508,53.61874008178711,1821346.0,-0.022833113047238673,1.0828380209861537,-1.5287345090950697,58.219892077507986,56.19976126332027,0.2831521828032493,-0.37361699138566706,-2.7571900137031378,-2.073090075120433,19.612124254517465,1.4297256469726491,0.47126863824490073,0.2459609985351534,-1.208096089694095,1.700018086764402,-0.48106754557947085,0.9729895426497777,-1.6345907138208062,19.383233333610725,-44.986757589885705,0.7270285441146236,12,0.49273109436035156,-0.4765739440917969,-3.321889877319336,-3.7600955963134766,-6.526653289794922,2,-0.05749420329563826,-1.6373624092458912,53.77221298217773,-1.1960811549110575,53.23101806640625,1.480004533690939,52.57673645019531,-0.05749420329563826
9009,2015-12-03,53.03715515136719,53.37641525268555,52.13247299194336,52.61712265014648,3433964.0,0.00937738262372445,1.2646929116359178,-0.39097736351531953,59.03490261944196,56.556660375062265,-0.13656380166667503,-0.8689080467651991,-3.1135506536735704,-2.6028308842524552,18.88491220490205,1.2439422607421875,0.4554186635360793,0.7120344161987333,-0.7770155222951232,2.20108435469259,-0.03249055304819137,1.456559385445658,-2.0028086172503947,47.86312539102706,-15.796870747023327,0.7445249692469278,12,0.0403900146484375,-0.8077526092529297,-3.8146190643310547,-4.252824783325195,-7.4232635498046875,3,-0.06122442814592033,1.0828380209861537,52.54442596435547,-1.6373624092458912,53.77221298217773,-1.1960811549110575,53.23101806640625,-0.06122442814592033
9010,2015-12-04,52.302101135253906,53.16639709472656,51.72051620483398,52.31825637817383,3273643.0,-0.01385922781897797,-1.4520480150604864,-0.038461887765758734,58.375664939840746,57.35520016315109,0.5839175046553748,-0.12432374039738647,-2.250201448399089,-1.9004103037994753,18.55150464227679,1.4458808898925852,0.575058218150275,-0.033116531372073155,-1.5184777954896518,1.4522447327455055,-0.775797163430866,0.7095641006867197,-1.1482237688982693,25.26322243248372,-41.42837313228027,0.7426806320587898,12,0.5694656372070312,-0.07269859313964844,-3.0795650482177734,-3.517770767211914,-7.61712646484375,4,-0.0661004317655387,1.2646929116359178,53.03715515136719,1.0828380209861537,52.54442596435547,-1.6373624092458912,53.77221298217773,-0.0661004317655387
9011,2015-12-07,51.87398910522461,52.11631774902344,51.05815887451172,51.72859573364258,2436755.0,-0.00818536962639782,2.3589644232399314,-8.999763872491146,49.45414256172249,57.40317499997612,0.9625643155804013,0.30210033095274014,-1.6995089724367034,-1.5143301754612963,18.369328896877025,1.2439422607421875,0.5560612644922855,-0.4503238677978487,-1.9463646050221328,1.0457168694264354,-1.1983442364099872,0.2976965008142898,2.1486282348632812,27.520379866557715,-36.804074762540736,0.7480203686121406,12,0.6663990020751953,0.35541343688964844,-2.6514530181884766,-3.089658737182617,-6.873989105224609,0,-0.07832448612728427,-1.4520480150604864,52.302101135253906,1.2646929116359178,53.03715515136719,1.0828380209861537,52.54442596435547,-0.07832448612728427
9012,2015-12-08,50.96930313110352,51.59127426147461,50.008079528808594,51.16316604614258,2421652.0,-0.01744006947848109,2.01538115028045,-1.3333683161042698,47.23668795530129,56.41571731561671,1.7824386604054965,1.2183577756665827,-0.6393444710561695,-0.6580083764650198,18.226734193645964,1.8659095764160156,0.48696021840312653,-1.3226995468139577,-2.9084203365007113,0.2630212428727958,-2.115559941657338,-0.5298391519705774,2.9940250396728416,25.591289299106045,-39.34027091377282,0.792860394843377,12,1.0460453033447195,1.0460453033447195,-1.6175260543823313,-2.1849727630615305,-8.239093780517585,1,-0.07543579040268322,2.3589644232399314,51.87398910522461,-1.4520480150604864,52.302101135253906,1.2646929116359178,53.03715515136719,-0.07543579040268322
9013,2015-12-09,51.211631774902344,52.019386291503906,50.63004684448242,50.7592887878418,1839420.0,0.004754403707963206,-2.909079688095353,-2.3333136560410144,40.81871629279886,54.964913772509696,1.3659100692207744,0.9892121892796837,-0.7201730771589467,-0.9468802631775617,17.97902038323402,1.3893394470214844,0.4510918979027707,-1.056542205810544,-2.6939470133469072,0.5808626017258192,-1.875244609578722,-0.237839802042366,2.593486450195307,35.73136245185387,-24.067793942933754,0.8187024037681806,12,0.8037166595458984,0.8037166595458984,-1.1409530639648438,-2.334409713745117,-8.206783294677734,2,-0.08769717766090324,2.01538115028045,50.96930313110352,2.3589644232399314,51.87398910522461,-1.4520480150604864,52.302101135253906,-0.08769717766090324
9014,2015-12-10,51.5185775756836,51.94668960571289,51.05007934570313,51.16316604614258,1714011.0,0.005993673510159114,-2.083333879928425,0.7857124786007798,40.81868360395773,53.51410294478749,0.9966185083595889,0.7392534993169804,-0.8764297885029961,-1.277647018132292,17.717919810700263,0.8966102600097585,0.4431188189049209,-0.7617126464843693,-2.371567158534795,0.8481418655660562,-1.5666399025095785,0.04321460954083989,2.134659101562491,47.82603444235916,-6.702042623877205,0.8049272560252124,12,0.49677085876464133,0.49677085876464133,-1.037963867187507,-2.370758056640632,-8.990306854248054,3,-0.10677322938588651,-2.909079688095353,51.211631774902344,2.01538115028045,50.96930313110352,2.3589644232399314,51.87398910522461,-0.10677322938588651
9015,2015-12-11,49.87075805664063,50.98545837402344,49.77383041381836,50.840065002441406,1824936.0,-0.031984957593641505,-1.0833344265305855,-2.727280533224496,32.573591573773214,50.18196538926817,2.4811480006895863,2.3712329677437864,0.9234848947820993,0.3376884803835125,18.207624118363352,1.7447471618652415,0.29259701408932415,-2.3222946166992102,-4.24292791638544,-0.40166131701298013,-3.2826112665423253,-1.3619779668560952,3.6366723346679564,4.137808617598651,-45.62152375238253,0.9603166498431164,12,2.027465820312493,2.027465820312493,0.7673683166503835,-0.5896587371826243,-7.180934906005859,4,-0.0853579656888993,-2.083333879928425,51.5185775756836,-2.909079688095353,51.211631774902344,2.01538115028045,50.96930313110352,-0.0853579656888993
9016,2015-12-14,50.12116241455078,50.1453971862793,49.04684829711914,49.93537902832031,2069565.0,0.005021065804248437,8.379168837936426,-0.19166620752623145,35.01871350821675,46.83899945917344,1.9480811465882084,2.165032450637163,0.7929420835365164,0.05631330617408281,18.4156604235174,1.0985488891601562,0.19850548522079947,-2.0294832229614244,-4.0958124095519395,0.03684596362909076,-3.0626478162566784,-0.9963186296661704,3.1622519781083938,36.14130818381665,-10.947412345666507,1.0331645932952562,12,1.2843303680419922,1.4135704040527344,0.5169639587402344,-0.7673664093017578,-7.075927734375,0,-0.10846092712651123,-1.0833344265305855,49.87075805664063,-2.083333879928425,51.5185775756836,-2.909079688095353,51.211631774902344,-0.10846092712651123
9017,2015-12-15,50.16962814331055,50.73505783081055,49.991920471191406,50.52503967285156,1631932.0,0.0009669713634912203,-1.0909095787784628,-1.9130425855201019,31.150804433991368,43.831323054338256,1.4917175295331617,2.0827555158618196,0.8080004728621191,-0.01773887929709872,18.517435685827337,0.7431373596191406,0.09490247761605985,-1.8917606353759737,-4.1399354710789,0.35641420032695237,-3.0158480532274368,-0.7676732175245107,2.7748609617054285,37.77175761293477,-3.64171654592581,1.1240874178514628,12,1.0420036315917969,1.3651046752929688,0.46849822998046875,-0.8158321380615234,-7.310176849365234,1,-0.10304298306823001,8.379168837936426,50.12116241455078,-1.0833344265305855,49.87075805664063,-2.083333879928425,51.5185775756836,-0.10304298306823001
9018,2015-12-16,49.636512756347656,50.73505783081055,48.58642959594727,49.01454162597656,3150339.0,-0.010626257492681312,-1.9070967741935667,-1.750002683295946,31.62137238741262,40.785375250779445,1.7533503971338646,2.611054563925535,1.3747561567601423,0.4883649314272702,18.85988643564958,2.148628234863274,-0.15864543897997407,-2.3368309020996065,-4.820122513583527,0.1464607093843142,-3.578476707841567,-1.0951850963576462,2.9961650840365692,31.250056761935756,-10.13931894461825,1.241645805741962,12,1.2399005889892578,1.6680107116699219,1.4539556503295898,-0.2827167510986328,-4.353797912597656,2,-0.13913756269830868,-1.0909095787784628,50.16962814331055,8.379168837936426,50.12116241455078,-1.0833344265305855,49.87075805664063,-0.13913756269830868
9019,2015-12-17,48.02907943725586,49.70920944213867,47.85945129394531,49.442649841308594,2600419.0,-0.03238409045740698,-1.1106001614823295,-2.2727267151601387,26.364407421491265,37.228568859851734,2.8783722056741397,4.076983380211686,2.9793561023630417,2.055296003595089,19.07582720416566,1.8497581481933594,-0.5523914378040615,-3.7217279434204116,-6.75148461582603,-0.6919712710147934,-5.236606279623224,-2.206849607217599,4.198973578684672,5.426351859264105,-35.76531464817318,1.5148783362028093,12,1.9588050842285156,2.911954879760742,3.186591148376465,1.324716567993164,-3.3521804809570312,3,-0.10460810442129742,-1.9070967741935667,49.636512756347656,-1.0909095787784628,50.16962814331055,8.379168837936426,50.12116241455078,-0.10460810442129742
9020,2015-12-18,47.25363540649414,48.35218048095703,47.2132453918457,47.72213363647461,3080392.0,-0.016145302800873784,-3.1470240988957565,0.3314290032086658,19.320071692587973,33.88033876328123,3.1987656847257355,4.655326916438938,3.6931606744764593,2.770743229788991,19.24798287516761,1.1389350891113281,-0.8575346521524807,-4.220516014099118,-7.81064487261915,-0.6303871555790863,-6.015580443359134,-2.4254515848391023,4.450185402806966,1.14685308625661,-33.35790576850762,1.7950644292600175,12,2.362680435180664,3.3642959594726562,3.9620351791381836,2.100160598754883,-1.5185775756835938,4,-0.10000002421843679,-1.1106001614823295,48.02907943725586,-1.9070967741935667,49.636512756347656,-1.0909095787784628,50.16962814331055,-0.10000002421843679
9021,2015-12-21,47.79483032226562,47.96445846557617,47.27786636352539,47.52019500732422,1574736.0,0.011452979461070267,1.2368512626764765,-0.5862035272851478,19.320071692587973,30.778492511868638,2.2552558225556396,3.9180373180560437,3.156278484513372,2.181891591484856,19.030663725739938,0.7108230590820312,-1.230467011845441,-3.427301788330084,-7.310802669052258,0.4561990923920902,-5.369052228691167,-1.4855513479690003,3.280309928591734,16.5137962483561,-10.961384968730862,1.9417504403610855,12,1.8214855194091868,2.823101043701179,3.2895803451538157,1.5589656829834055,-0.5815849304199148,0,-0.10681086504982606,-3.1470240988957565,47.25363540649414,-1.1106001614823295,48.02907943725586,-1.9070967741935667,49.636512756347656,-0.10681086504982606
9022,2015-12-22,48.3441047668457,48.69951629638672,47.77059936523438,47.96445846557617,1518407.0,0.01149234008943023,-1.4210578643865843,1.382365197099794,26.827111393026257,29.223869745227237,1.446556699856842,3.188714215118445,2.633933333707283,1.594764228721644,18.79582556578811,0.9289169311523366,-1.5643351979890596,-2.659933662414552,-6.680078860194577,1.3602115353654725,-4.6700062613045645,-0.6498610635245399,2.190370203750021,32.11015335423116,3.4622121429951846,2.010072598890011,12,1.2358627319335938,2.2738265991210938,2.7403059005737305,1.0096912384033203,-1.6397438049316406,1,-0.1096073681005233,1.2368512626764765,47.79483032226562,-3.1470240988957565,47.25363540649414,-1.1106001614823295,48.02907943725586,-0.1096073681005233
9023,2015-12-23,50.1373176574707,50.48465347290039,48.82875442504883,48.82875442504883,1856010.0,0.03709268998305637,-1.5308659250448937,3.4467956833664917,36.0093597921322,28.689500432802177,-0.5756046155472276,1.2134221112680805,0.9033643813326364,-0.209362644788186,17.86465852717226,2.1405487060546875,-1.761574229967401,-0.7116319656372099,-4.606084887707496,3.1828209564330763,-2.658858426672353,1.2355944953979332,-2.924072265625,89.38268149910212,60.556037154197455,1.9472264610351417,12,-1.0379657745361328,0.48061370849609375,0.9470930099487305,-0.7835216522216797,-4.240711212158203,2,-0.14515867029916696,-1.4210578643865843,48.3441047668457,1.2368512626764765,47.79483032226562,-3.1470240988957565,47.25363540649414,-0.14515867029916696
9024,2015-12-24,50.40387725830078,50.67043685913086,50.056541442871094,50.10500717163086,1357962.0,0.005316590780766628,-2.1020364891043495,0.2283956015765293,40.40816310795191,29.560008381044256,-1.1364195646258608,0.8169819003854997,0.7293572618336768,-0.48681577120781583,16.992181412432693,0.6138954162597656,-1.8789658392169173,-0.3360256195068345,-4.147067022016962,3.4750157830032933,-2.2415463207618984,1.5694950817482294,-3.125203704833986,92.2897067358725,60.40933981299146,1.9055207012550646,12,-1.4297256469726562,0.21405410766601562,0.436187744140625,-1.0500812530517578,-3.360260009765625,3,-0.1016025491115845,-1.5308659250448937,50.1373176574707,-1.4210578643865843,48.3441047668457,1.2368512626764765,47.79483032226562,-0.1016025491115845
9025,2015-12-28,50.33118057250977,50.45234298706055,49.91922378540039,50.24232482910156,2558203.0,-0.001442283604859762,2.2195077001048182,0.2973055764739156,41.91364649880197,30.32611204666484,-1.108068913898471,0.7513431780453317,0.8839518457054751,-0.4362508360399957,16.298332342055737,0.5331192016601562,-1.9764235177568565,-0.29644451141356853,-4.010716955733912,3.417827932906775,-2.1535807335737402,1.5606917107466032,-2.9168364868164147,90.00002248853669,55.19006577548792,1.8571362221601733,12,-1.3570289611816477,0.28675079345702414,0.4543609619140554,-0.9773845672607493,-2.1324729919433665,0,-0.11234152570820555,-2.1020364891043495,50.40387725830078,-1.5308659250448937,50.1373176574707,-1.4210578643865843,48.3441047668457,-0.11234152570820555
9026,2015-12-29,50.21809387207031,51.17124557495117,49.87883758544922,50.64620590209961,1481638.0,-0.0022468517359043316,-1.335765869801272,-4.818056926973384,45.70638544481559,31.943398825645303,-1.0949301184507974,0.6610269442371646,1.1102988977590087,-0.35095026889597136,14.971142600915254,1.2924079895019531,-2.115127291655014,-0.2588850021362319,-3.7672605202876,3.249490516015136,-2.013072761211916,1.4953027569394521,-2.6735060754394553,71.97145353852498,34.508464660398616,1.7541877590756838,12,-1.025848388671875,0.3998374938964844,0.6340875625610352,-0.8642978668212891,-1.8012924194335938,1,-0.08927133022372813,2.2195077001048182,50.33118057250977,-2.1020364891043495,50.40387725830078,-1.5308659250448937,50.1373176574707,-0.08927133022372813
9027,2015-12-30,49.82229232788086,50.46041870117188,49.71728515625,49.92730331420898,993619.0,-0.007881652083365664,-3.7179288464799076,0.24528856692238177,42.195997965255934,33.11835722318345,-0.8421394757891107,0.7860382850350263,1.640532997276651,0.01718996280601459,13.171918355492807,0.7431335449218821,-2.043858085161567,-0.45719051361083984,-3.6113447392754665,2.696963712053787,-2.034267626443153,1.1198865992214735,-2.0601050645507826,42.41373133356132,4.536241573510104,1.5770771128323122,12,-0.6300468444824219,0.7956390380859375,1.1914396286010742,-0.46849632263183594,-1.6235847473144531,2,-0.0523670592847274,-1.335765869801272,50.21809387207031,2.2195077001048182,50.33118057250977,-2.1020364891043495,50.40387725830078,-0.0523670592847274
9028,2015-12-31,49.5234260559082,50.10500717163086,49.28109741210938,49.49111557006836,718164.0,-0.005998645546170689,-2.642823410355961,-0.3076867189770624,38.78293431474101,34.49819354465564,-0.6269298893081015,0.8927459432165392,1.9736566779840246,0.25800166264276925,12.149765920587019,0.8239097595214773,-2.0242603890387727,-0.6050067901611342,-3.587115004775974,2.3771014244537056,-2.096060897468554,0.8860473171462857,-1.556695293880864,12.820616317954995,-22.81536004965175,1.4910541073074215,12,-0.3311805725097656,1.0945053100585938,1.4903059005737305,-0.1696300506591797,-2.5686607360839844,3,-0.056923870549901556,-3.7179288464799076,49.82229232788086,-1.335765869801272,50.21809387207031,2.2195077001048182,50.33118057250977,-0.056923870549901556
9029,2016-01-04,49.78998565673828,49.8061408996582,48.32794952392578,48.56219863891602,2428956.0,0.005382495155507927,1.3461539625885866,37.999645808736496,49.46238579443196,37.847339555971644,-0.689997363112532,0.3904625658110348,1.7360441064703593,-0.04462889085775146,11.518623672566047,1.4781913757324219,-1.976091812776616,-0.17608871459960795,-2.8265417138844455,2.4743642846852296,-1.5013152142420267,1.1491377850428108,-1.6309840059355096,51.420467885686385,11.312731659678946,1.3252264996424201,1,-0.5654296875,0.8279457092285156,1.352987289428711,-0.4361896514892578,-3.739906311035149,0,-0.07819602998618003,-2.642823410355961,49.5234260559082,-3.7179288464799076,49.82229232788086,-1.335765869801272,50.21809387207031,-0.07819602998618003
9030,2016-01-05,48.84490966796875,49.98384475708008,48.44103240966797,49.8061408996582,1335059.0,-0.01898124645556376,1.343561766077839,-0.7828973736783772,42.224406886806484,40.39226568866258,0.5638314871278851,1.1207140861056217,2.644476562607018,0.8556768902057641,11.225859917640179,1.5428123474121094,-1.9213193272421094,-0.9483051300048828,-3.4008295368800248,1.5042192768702591,-2.174567333442454,0.27795707343268816,-0.5169601440429688,18.181720607551053,-21.50127519893761,1.226262203437571,1,0.6260128021240234,1.7730216979980469,3.018983840942383,0.5088863372802734,-2.6009674072265625,1,-0.03687779200899688,1.3461539625885866,49.78998565673828,-2.642823410355961,49.5234260559082,-3.7179288464799076,49.82229232788086,-0.03687779200899688
9031,2016-01-06,47.81098556518555,48.505653381347656,47.57673645019531,48.01292419433594,1532025.0,-0.0211674893005529,-1.7710795386654983,0.21008329993134403,37.170476558829925,41.541528484862994,1.7883525852726478,1.9337874139447138,3.6175296052398096,1.8417173813260206,11.75190273402551,1.2681732177734375,-1.6661163357637179,-1.7790790557861342,-4.178415453748926,0.6202573421766573,-2.9787472547675335,-0.5794108568047349,3.360260009765625,8.123263751091336,-30.487804050646574,1.1996681989813969,1,1.5630054473876953,2.80694580078125,4.1922454833984375,1.5428104400634766,0.0,2,0.008109475485549966,1.343561766077839,48.84490966796875,1.3461539625885866,49.78998565673828,-2.642823410355961,49.5234260559082,0.008109475485549966
9032,2016-01-07,47.12439346313477,47.7867546081543,46.63166427612305,46.93053436279297,2011131.0,-0.014360551114652842,-1.9183713791425117,-0.9599901770028876,36.56005796095802,41.60271717028809,2.552115952875944,2.44280303643027,4.247558332163614,2.481622217911955,12.718746535453207,1.1793212890625,-1.2614087538043393,-2.273425674438471,-4.819131691215709,0.2722803423387674,-3.5462786828270865,-1.0005726660498553,3.9749619293212817,14.186021991925662,-24.308727212902916,1.2728530083886178,1,1.7770614624023366,3.202747344970696,4.995963096618645,2.2294025421142507,1.575122833251946,3,0.02742545621330894,-1.7710795386654983,47.81098556518555,1.343561766077839,48.84490966796875,1.3461539625885866,49.78998565673828,0.02742545621330894
9033,2016-01-08,46.72051620483398,47.52827072143555,46.55088806152344,47.302101135253906,2681508.0,-0.008570450007314045,-1.1228038924078163,-3.0000393553591427,41.9642806945212,41.775619124351344,2.7047873563640294,2.627688629572006,4.627292245925489,2.830185790065748,14.068523780944448,0.9773826599121094,-0.8849540473907354,-2.452747154235844,-5.114462849261784,0.20896854079009586,-3.7836050017488105,-1.1218893067228777,4.200131542968755,4.94116758099785,-36.177655126218575,1.3308578475129695,1,2.1405506134033274,3.4369964599609446,5.615914344787605,2.7786750793457102,3.077545166015632,4,0.031639020623224434,-1.9183713791425117,47.12439346313477,-1.7710795386654983,47.81098556518555,1.343561766077839,48.84490966796875,0.031639020623224434
9034,2016-01-11,46.01777267456055,47.075927734375,45.67851257324219,46.84975814819336,2736104.0,-0.015041433343596533,1.1761089230659563,1.4305485409191805,42.34235086004192,41.82325294226689,3.039576542357544,3.053763721275814,5.261813774564544,3.4785136220013655,15.65565218635769,1.3974151611328125,-0.6628533801842309,-2.880450439453128,-5.6561400001631625,-0.10476087874309314,-4.268295219808145,-1.4926056590981105,4.640689492065427,7.879998263361264,-36.7130824218037,1.387844780355019,1,2.407106399536133,3.5096912384033203,6.534731864929199,3.4814186096191406,3.7802886962890625,0,0.020361538397134504,-1.1228038924078163,46.72051620483398,-1.9183713791425117,47.12439346313477,-1.7710795386654983,47.81098556518555,0.020361538397134504
9035,2016-01-12,45.6138916015625,47.03554153442383,44.49111557006836,46.80936813354492,5218046.0,-0.008776632364506431,2.0882266469429376,1.436895919303072,36.25254043780658,40.77282571926589,3.021704962286904,3.2911165921241263,5.584342229646822,3.8404260701312936,16.565044074110226,2.5444259643554688,-0.6690278099935227,-3.071488189697263,-6.167533654515303,0.024557275120777433,-4.619510922106286,-1.5234654572882391,4.646174597592768,27.96775330748099,-19.343670017021054,1.5480227324090203,1,1.8618755340576172,3.214864730834961,7.039582252502441,3.8852996826171875,3.352184295654297,1,0.009562607548391888,1.1761089230659563,46.01777267456055,-1.1228038924078163,46.72051620483398,-1.9183713791425117,47.12439346313477,0.009562607548391888
9036,2016-01-13,44.684974670410156,46.453956604003906,44.61227798461914,45.008079528808594,2506455.0,-0.020364781397440024,-6.862051557640008,0.2702728575212118,27.98832615000228,39.19419551757103,3.4455449436933847,3.9968044388763744,6.410321116386626,4.742053759548824,17.029665506498556,1.8416786193847656,-0.8001952632361409,-3.728595733642578,-7.222809770744973,-0.23438169654018282,-5.475702752193776,-1.9814887150913805,4.998196465836422,5.882291661843756,-41.5611640876075,1.7471070185511965,1,2.613086700439453,3.618741989135742,7.865509986877441,4.814216613769531,4.9515380859375,2,0.03488795958441848,2.0882266469429376,45.6138916015625,1.1761089230659563,46.01777267456055,-1.1228038924078163,46.72051620483398,0.03488795958441848
9037,2016-01-14,45.0,45.57350540161133,43.812599182128906,44.73344039916992,3856865.0,0.007049916261862688,1.4914305144389963,-0.8249940968122786,12.411374637222849,36.264022220069016,2.6535951796746247,3.4515905236760887,5.9728033256334285,4.41960849145687,18.176107689686777,1.7609062194824219,-0.9673794266477813,-3.1550889968872085,-6.860781548509557,0.5506035547351402,-5.007935272698383,-1.3022427210760341,4.1639655796287585,31.956560350129,-9.7612630431973,1.8528462758111757,1,1.8982219696044922,2.9159927368164062,7.384895324707031,4.4991912841796875,3.7722129821777273,3,0.06246634589301214,-6.862051557640008,44.684974670410156,2.0882266469429376,45.6138916015625,1.1761089230659563,46.01777267456055,0.06246634589301214
9038,2016-01-15,42.73020935058594,43.5379638671875,42.568660736083984,43.40872573852539,3735417.0,-0.05043979220920136,1.068966359561449,-2.5454584484165035,6.581369327492396,31.499464834853512,4.3118699801308935,5.457245179845707,8.087294794670385,6.692823559660269,18.670461583802354,2.4313392639160156,-1.2638269731795901,-5.079564476013182,-9.434298103714362,-0.7248308483120027,-7.256931289863772,-2.9021976621625925,5.791592261342842,3.5841811581875715,-30.4256312839053,2.1773668138505884,1,3.5460433959960938,4.563814163208008,9.285139083862305,6.76898193359375,5.557350158691406,4,0.13969758249543718,1.4914305144389963,45.0,-6.862051557640008,44.684974670410156,2.0882266469429376,45.6138916015625,0.13969758249543718
9039,2016-01-19,43.00484848022461,43.594505310058594,42.53635025024414,43.21486282348633,2583706.0,0.0064272825668920675,1.1833401549020843,0.30951992758715685,9.47278327316495,27.8603955444489,3.32299035101736,5.045594159848662,7.667501521398201,6.447874941529527,18.77382514758906,1.0581550598144531,-1.523418071237984,-4.553713798522949,-9.40637809975155,0.29895050270565093,-6.980045949137249,-2.127381647908649,4.683513409085897,10.412943135532576,-15.832287981177164,2.4263321506143014,1,2.516153335571289,4.236671447753906,9.010499954223633,6.494342803955078,5.8966064453125,1,0.15796388385716087,1.068966359561449,42.73020935058594,1.4914305144389963,45.0,-6.862051557640008,44.684974670410156,0.15796388385716087
9040,2016-01-20,42.52827072143555,42.7867546081543,41.122779846191406,42.40710830688477,2416824.0,-0.011081954143105754,4.215157638000502,-0.5769244741526163,9.106566226419005,24.74218328529213,3.1394741824575547,5.4283209631039995,8.003414660546582,6.922653902225527,18.72622776303947,1.8820686340332031,-1.7729321424987674,-4.794023323059079,-10.143869667744646,0.5558230216264874,-7.468946495401866,-2.1191001507162923,4.335769305624339,26.363614246788636,5.658618918236439,2.674923172342784,1,1.9264965057373047,3.618741989135742,9.487077713012695,6.970920562744141,6.83360290527343,2,0.17094018933974353,1.1833401549020843,43.00484848022461,1.068966359561449,42.73020935058594,1.4914305144389963,45.0,0.17094018933974353
9041,2016-01-21,42.68982315063477,43.546043395996094,42.003231048583984,42.41518783569336,1818993.0,0.0037987067533831187,-1.8088187292084812,2.26667086455532,11.101374669106661,21.913440697308644,2.43070493685547,5.127599254050892,7.700435132521491,6.737782089931478,18.418431711292932,1.5428123474121094,-2.2015938069686456,-4.377220535278312,-10.105865212288407,1.3514241417317834,-7.241542873783359,-1.5128981967732642,3.1407900438687903,35.20871563368093,16.537160881373943,2.864322338505048,1,1.6357021331787038,3.4571895599365163,9.208400726318352,6.809368133544915,6.405490875244126,3,0.14701988163398383,4.215157638000502,42.52827072143555,1.1833401549020843,43.00484848022461,1.068966359561449,42.73020935058594,0.14701988163398383
9042,2016-01-22,43.04523468017578,44.1033935546875,42.609046936035156,43.69951629638672,2702678.0,0.008325439257194978,1.044199298655757,-2.3823651970996966,14.886205035636522,18.904765624099237,1.604549767626466,4.590197159888291,7.220174249978882,6.3558510787296925,18.611111532337492,1.4943466186523438,-2.5228482925537037,-3.7568655014038086,-9.722074602300516,2.208343599492899,-6.739470051852166,-0.7742609509554512,1.9379685116315954,64.49862417610545,43.22446904322362,2.982604550448355,1,1.0541191101074219,3.101778030395508,8.424878120422363,6.453956604003906,7.253635406494141,4,0.15312445442903933,-1.8088187292084812,42.68982315063477,4.215157638000502,42.52827072143555,1.1833401549020843,43.00484848022461,0.15312445442903933
9043,2016-01-25,42.85945129394531,43.32794952392578,42.39903259277344,42.95638275146485,3059222.0,-0.004316003562550685,1.2115358417568045,0.1481494437836812,12.102511900341668,15.544783517465877,1.3243092422390603,4.429908642006566,7.274031750805861,6.493387374453938,20.276660289680688,0.9289169311523438,-2.7413926840526273,-3.5787555694580107,-9.5751598583835,2.417648719467479,-6.576957713920756,-0.5805534249952657,1.428875695651186,58.26556600755103,39.119115936283734,2.9982021444627436,1,1.2197093963623047,3.2875614166259766,8.513731002807617,6.639739990234375,7.673667907714844,0,0.13795700854125736,1.044199298655757,43.04523468017578,-1.8088187292084812,42.68982315063477,4.215157638000502,42.52827072143555,0.13795700854125736
9044,2016-01-26,45.28271484375,46.187400817871094,43.24717330932617,43.38449096679688,5140795.0,0.05653977073073313,-1.7063212558944667,-19.583156237700184,33.23196221352005,15.209163714767374,-1.3568776012258255,1.689953563616882,4.757561331216067,4.073267822432548,21.387383855676127,3.3279495239257812,-2.8674787038983425,-0.8994338989257784,-6.613542215141486,4.814674417289929,-3.7564880570336356,1.9576202591820788,-4.159934997558594,82.13714354578732,60.27162212169254,2.8570541581078537,1,-1.4943466186523438,0.8642978668212891,5.807753562927246,4.9474945068359375,5.161548614501953,1,0.06635743187871346,1.2115358417568045,42.85945129394531,1.044199298655757,43.04523468017578,-1.8088187292084812,42.68982315063477,0.06635743187871346
9045,2016-01-27,44.67689895629883,45.97738265991211,44.36187362670898,45.04846572875977,2607847.0,-0.01337852400284667,-2.225800554522987,-0.1957444414076989,34.627592653714345,15.946859992957606,-1.003478070818133,1.9504456897953375,5.250272074196197,4.671385262445952,22.464591126974135,1.615509033203132,-3.0746771568689155,-1.2225357055664077,-6.623221384246165,4.178149973113349,-3.9228785449062826,1.4778071337734673,-3.452826690673831,63.89960386742094,38.63120219419247,2.700342839339877,1,-1.0218086242675781,1.470113754272461,5.78756046295166,5.553310394287109,6.373180389404304,2,0.09455794981139087,-1.7063212558944667,45.28271484375,1.2115358417568045,42.85945129394531,1.044199298655757,43.04523468017578,0.09455794981139087
9046,2016-01-28,45.73505783081055,46.02584838867188,44.89499282836914,45.72697830200195,2566126.0,0.02368469833921938,2.8356148431838673,-0.02174448687938852,43.425091689756066,19.392828554350185,-2.1199539225500743,0.5683480197898092,4.109804305608613,3.613279591697861,23.842097378298686,1.348949432373054,-3.228006158388041,0.0597749710083022,-4.943729049824903,5.063278991841507,-2.4419770394083002,2.5615269814249046,-4.411718994140628,88.0596879663437,58.85350536338061,2.5017520104166024,1,-2.079967498779297,0.4119548797607422,4.382065773010254,4.495151519775391,6.946685791015625,3,0.07930056214895909,-2.225800554522987,44.67689895629883,-1.7063212558944667,45.28271484375,1.2115358417568045,42.85945129394531,0.07930056214895909
9047,2016-01-29,47.2132453918457,47.25363540649414,45.94507217407226,45.94507217407226,2651796.0,0.03232066670831535,-1.063697946120237,156.96128423040693,52.11658020050539,24.452296429129404,-3.633251978671403,-1.1755983428340642,2.533018235726175,2.1540593679510494,25.12954252428708,1.5185775756835938,-3.2674924874933,1.668414878845212,-3.004998935640245,6.341828693330669,-0.6682920283975164,4.0051217860879404,-5.79262531555176,99.16800578341277,64.12920336904361,2.3367069072427267,1,-3.0250377655029297,-1.066232681274414,2.9038782119750977,3.0169639587402344,3.7722129821777344,4,0.039863148961970074,2.8356148431838673,45.73505783081055,-2.225800554522987,44.67689895629883,-1.7063212558944667,45.28271484375,0.039863148961970074
9048,2016-02-01,46.70436096191406,46.9386100769043,46.00161743164063,46.1793212890625,2491846.0,-0.010778425115836932,-1.1284466473718142,0.41401258557832066,52.99927911317923,29.288573744686545,-2.7953063923714083,-0.9367685536343373,2.953325798052944,2.64238662690002,26.19978991719243,1.211627960205071,-3.158009603103693,1.3004837036132812,-3.0247596106126338,5.625727017839196,-0.8621379534996763,3.4631053607262388,-5.0504202724121114,86.29028725946661,45.84084588298032,2.162621657112959,2,-2.516153335571289,-0.5573482513427734,3.3945884704589844,3.525848388671875,3.4652671813964844,0,0.0769630298054409,-1.063697946120237,47.2132453918457,2.8356148431838673,45.73505783081055,-2.225800554522987,44.67689895629883,0.0769630298054409
9049,2016-02-02,45.8966064453125,46.34894943237305,45.54119491577149,46.16316604614258,3900938.0,-0.017295055535825887,1.5316443588930977,-0.5076942079107211,51.19291359875145,33.96483456383459,-1.7145183695778954,-0.4591948580709726,3.626397007877614,3.4378337086146047,26.7788314819034,1.163166046142571,-2.9954279423366827,0.6873981475830107,-3.1269413148350367,4.501737610001058,-1.219771583626013,2.5945678787920343,-4.018677967130863,53.0725881133107,10.588068617998033,1.9071697312090232,2,-1.2681732177734375,0.25040626525878906,3.9620351791381836,4.3336029052734375,3.384490966796882,1,0.10102081864968016,-1.1284466473718142,46.70436096191406,-1.063697946120237,47.2132453918457,2.8356148431838673,45.73505783081055,0.10102081864968016
9050,2016-02-03,47.043617248535156,47.302101135253906,45.056541442871094,46.41357040405274,3112208.0,0.02499118980810411,2.9154857441225475,-2.3636246547504633,59.772417778193635,39.37272824262203,-2.4067672447142243,-1.8425412397210437,2.3453589681143683,2.2871238992809637,27.514864987172395,2.2455596923828125,-2.4574609054719474,1.924473571777341,-1.6026582678005425,5.451605411355224,0.16090765198839563,3.688039491566286,-4.950660493221022,89.26164286087838,40.40613086071365,1.7635659197889424,2,-2.1930503845214844,-0.8966045379638672,2.7524242401123047,3.1865921020507812,3.667205810546875,2,0.0722870903347188,1.5316443588930977,45.8966064453125,-1.1284466473718142,46.70436096191406,-1.063697946120237,47.2132453918457,0.0722870903347188
9051,2016-02-04,48.198707580566406,49.49919128417969,47.03554153442383,47.05169677734375,2490113.0,0.024553603646777722,-3.1780806852292725,1.8205167016826007,62.39048341270325,44.65098139562946,-3.0153391102283464,-3.127440576867272,1.0653379874798574,1.1320473710706977,28.147861548970006,2.4636497497558594,-1.8942325494264338,3.060177803039551,-0.5328949175295676,6.653250523608669,1.263641442754988,4.8567141633241135,-5.793202162455884,70.72729676957343,18.91898237544438,1.7965363602845594,2,-2.2495956420898438,-2.051694869995117,1.5973339080810547,2.0315017700195312,2.1567039489746165,3,0.059158676824902834,2.9154857441225475,47.043617248535156,1.5316443588930977,45.8966064453125,-1.1284466473718142,46.70436096191406,0.059158676824902834
9052,2016-02-05,48.41680145263672,48.77221298217773,47.72213363647461,48.02907943725586,1852791.0,0.004524890459059572,-1.0967752992569373,0.3380282158559541,76.19046949745845,51.77186557308686,-2.6723751231845796,-3.4190420826164,0.7264383059085304,0.9227162291013258,28.267147926804082,1.050079345703118,-1.2212659331009732,3.213651275634767,-0.5711718700661876,6.998474421335722,1.3212397027842897,5.106062848485244,-5.443801165240664,75.63639111327873,16.995720807465347,1.8924115728504782,2,-2.043619155883789,-2.625202178955078,1.4882869720458984,1.8134078979492188,1.2520179748535227,4,0.0880880611942445,-3.1780806852292725,48.198707580566406,2.9154857441225475,47.043617248535156,1.5316443588930977,45.8966064453125,0.0880880611942445
9053,2016-02-08,48.198707580566406,48.3441047668457,47.41518783569336,47.7786750793457,1554928.0,-0.0045045080535454085,1.6136235570653485,1.0833341532285836,74.0463591340521,56.30679856425709,-1.8073186988590209,-3.251219422782512,0.8015148127542204,1.1311109075968346,28.271130480164963,1.0016136169433594,-0.5484603357784863,2.921647834777829,-1.041469536515585,6.884765206071243,0.9400891491311185,4.90320652042454,-4.703612013427659,70.72729676957343,5.7388619214543155,1.9815586856467078,2,-1.2681751251220703,-2.5848140716552734,1.706380844116211,2.0315017700195312,3.271404266357422,0,0.05781795681551927,-1.0967752992569373,48.41680145263672,-3.1780806852292725,48.198707580566406,2.9154857441225475,47.043617248535156,0.05781795681551927
9054,2016-02-09,46.95476531982422,48.0613899230957,46.405494689941406,47.56866073608398,2945821.0,-0.02580862274497464,1.0707053601455896,-1.4615426531890956,69.13407982439332,60.14085269433254,-0.33665642175718347,-2.0379685016819167,1.906128961383061,2.3484778368287564,27.563494143683087,1.793212890625,0.07667763181037657,1.6308559417724595,-2.390850013560488,5.652561897105407,-0.37999703589401435,3.6417089194389334,-2.9793420953221954,42.72728990034466,-26.025513517916508,2.010852977666475,2,0.2423267364501953,-1.4014530181884766,2.9503231048583984,3.2754440307617188,6.025848388671882,1,0.06846723227320695,1.6136235570653485,48.198707580566406,-1.0967752992569373,48.41680145263672,-3.1780806852292725,48.198707580566406,0.06846723227320695
9055,2016-02-10,46.05007934570313,47.67366790771485,45.96122741699219,47.05977249145508,2323355.0,-0.01926718125325455,-1.8843604727743648,1.6447315275680654,63.64828562654497,62.38787424286464,0.8753521236183843,-1.1583164128863714,2.658361993714756,3.228280604368031,26.152839123786244,1.7124404907226634,0.7707400806144875,0.7043605804443445,-3.328681484210861,4.73740264509955,-1.3121604518832584,2.7208816127719473,-1.6327546764268988,2.5113859848878937,-67.57287616956383,2.0165210323276024,2,1.2277870178222585,-0.4967670440673899,3.871164321899407,4.438611984252923,7.277870178222649,2,0.07016313787758399,1.0707053601455896,46.95476531982422,1.6136235570653485,48.198707580566406,-1.0967752992569373,48.41680145263672,0.07016313787758399
9056,2016-02-11,46.24394226074219,46.38125991821289,44.66881942749024,45.16962814331055,2781043.0,0.004209828034903218,1.5389246618535664,-1.0640006044921397,63.16489203030752,63.615464446175984,0.8507289435609735,-1.2958351377858222,2.2900629123712832,3.0186636073261894,24.74274575966031,1.7124404907226491,1.1158356509030085,0.820275115966794,-3.2192529464668524,4.8598031784004405,-1.1994889152500292,2.8400391471836173,3.2552490234375,38.385858247806,-31.06633450594171,2.0197640312168237,2,0.8400630950927734,-0.9329566955566406,3.8004846572875977,4.373989105224609,7.189014434814453,3,0.09659385813505583,-1.8843604727743648,46.05007934570313,1.0707053601455896,46.95476531982422,1.6136235570653485,48.198707580566406,0.09659385813505583
9057,2016-02-12,47.81098556518555,48.03715515136719,46.35702514648438,46.82552337646485,1977086.0,0.033886455778526114,1.3370822289612039,0.9172942743009255,68.2985040793351,65.31537833130442,-0.6957765105488534,-2.7842380800189943,0.5457491268651893,1.455781480901564,22.887310863488203,1.793212890625,1.5456474114058096,2.2467691421508817,-1.9241628877974009,6.417701172099164,0.161303127176744,4.3322351571250195,1.5915982818603496,85.49448131410526,14.023018674650686,2.0854660149741404,2,-0.7269802093505859,-2.5,2.1849756240844727,2.80694580078125,5.743133544921875,4,0.053218437860612644,1.5389246618535664,46.24394226074219,-1.8843604727743648,46.05007934570313,1.0707053601455896,46.95476531982422,0.053218437860612644
9058,2016-02-16,48.69951629638672,48.70759201049805,47.46364974975586,48.33602523803711,1926699.0,0.018584237925606928,5.55322997156379,0.3688533791656532,64.24242270050993,66.76532378705537,-1.4209611355211393,-3.375707989449502,-0.4738009129687839,0.5887446126746809,20.563330348531473,1.2439422607421875,1.8392092160397482,2.836834526062013,-1.3345234361197527,7.008192488243779,0.7511555449711267,4.9225135071529,0.6083922622680618,99.80004533690992,28.451763617616294,2.085678981090883,2,-1.6155109405517578,-3.388530731201172,0.9147815704345703,1.62762451171875,3.5945053100585938,1,0.019903752743750447,1.3370822289612039,47.81098556518555,1.5389246618535664,46.24394226074219,-1.8843604727743648,46.05007934570313,0.019903752743750447
9059,2016-02-17,49.79806137084961,50.339256286621094,48.9579963684082,49.20840072631836,1945269.0,0.02255761777544385,-1.5333310011893935,1.6222149926012992,70.50452342724762,67.95777997028358,-2.13209808682911,-4.152108923225583,-1.709186005295166,-0.4659654424376285,18.43688644911012,1.639739990234375,1.9498546441513867,3.5957189559936538,-0.7002692300254836,7.891707142012791,1.4477248629840886,5.743713049003219,-5.129241943359368,90.45585147641629,17.414969733634678,2.147994093009568,2,-2.2940235137939453,-4.067043304443359,-0.2887716293334961,0.4886913299560547,2.3909530639648438,2,0.03357661784506716,5.55322997156379,48.69951629638672,1.3370822289612039,47.81098556518555,1.5389246618535664,46.24394226074219,0.03357661784506716
9060,2016-02-18,49.79806137084961,50.30694580078125,49.34571838378906,49.70112991333008,1813918.0,0.0,-1.3799988665772522,0.16438515681606458,67.77384543396812,68.55593130597967,-1.9001076083463602,-3.772992626525408,-1.825150754519555,-0.42284616010655185,15.697659240359174,0.9612274169921875,2.100341682333429,3.232229423522952,-0.9843192536039496,7.448778100649854,1.1239550849595048,5.340503762086399,-5.015833206176751,90.45585147641629,18.516875408969412,2.108274338563451,2,-2.2940235137939453,-4.067043304443359,-0.8218898773193359,0.05250358581542969,2.092082977294922,3,0.06390916132147795,-1.5333310011893935,49.79806137084961,5.55322997156379,48.69951629638672,1.3370822289612039,47.81098556518555,0.06390916132147795
9061,2016-02-19,48.9660758972168,49.69305419921875,48.63489532470703,49.65266418457031,2708620.0,-0.01670718599740173,1.7578904459611953,-7.08323494687131,58.1273551065573,66.54891859587956,-1.0592111537262099,-2.578919926664078,-1.1073872740770128,0.44618173126007576,13.387494088899313,1.1631660461425781,2.337109936263822,2.0864313125610323,-1.8397226229754011,6.012585248097466,0.1233543447928156,4.049508280329249,-4.072707170104977,65.51731074662946,-2.854383848771633,1.9630769677682163,2,-1.4620380401611328,-3.235057830810547,-0.8138141632080078,0.2907905578613281,3.2471694946289062,4,0.08907950140552123,-1.3799988665772522,49.79806137084961,-1.5333310011893935,49.79806137084961,5.55322997156379,48.69951629638672,0.08907950140552123
9062,2016-02-22,49.636512756347656,50.12924194335938,49.40226364135742,49.6607437133789,3114065.0,0.013691864149746324,-1.9508229719895618,0.03529182987470143,63.3948443914058,65.36541695780774,-1.7192327072898905,-2.8777813399125023,-1.857445406530303,-0.1626889801929039,11.53975424362591,1.1631660461425852,2.3944075268012455,2.427304267883301,-1.2417735716002767,6.096382107366878,0.592765348141512,4.2618431876250895,-4.634226278045652,75.56190246251441,9.066139117096611,1.8345389197417903,2,-2.132474899291992,-3.9054946899414062,-1.8356237411499023,-0.37964630126953125,2.3263320922851562,0,0.0764849045267284,1.7578904459611953,48.9660758972168,-1.3799988665772522,49.79806137084961,-1.5333310011893935,49.79806137084961,0.0764849045267284
9063,2016-02-23,48.77221298217773,49.91922378540039,48.66720581054688,49.55573654174805,1412310.0,-0.01741258050122385,-1.520322518717626,32.335642317390125,63.06901261403828,64.69152060110163,-0.8549311119927907,-1.6314449020339552,-1.0922639344453486,0.7587761123231616,9.337088611665866,1.2520179748535085,2.2970270557066286,1.2673664093017507,-1.835083752133663,4.369816570737164,-0.2838586714159561,2.8185914900194575,-3.6631871077093408,8.05684127595149,-57.652671663030596,1.5512250807177077,2,-1.2681751251220632,-3.0411949157714773,-1.365105628967278,0.14539527893067117,3.1906318664550852,1,0.09804570749490282,-1.9508229719895618,49.636512756347656,1.7578904459611953,48.9660758972168,-1.3799988665772522,49.79806137084961,0.09804570749490282
9064,2016-02-24,48.287559509277344,48.505653381347656,46.97092056274414,47.93214797973633,2161672.0,-0.009937081860064145,2.877549840250972,-0.4536066914642892,56.0156229246422,63.84344696755687,-0.18029933691741462,-0.959318385751061,-0.7242993785080429,1.2895866741245356,8.999019577859944,1.8012924194335866,2.0093668405480756,0.6324707031250014,-2.303441288813133,3.5683826950631357,-0.8354852928440621,2.100426699094065,-3.0739290265659065,39.46729573628475,-22.302059343958554,1.4679559959690665,2,-0.7835216522216797,-2.5565414428710938,-1.5024213790893555,0.00807952880859375,3.521808624267578,2,0.08297089639409538,-1.520322518717626,48.77221298217773,-1.9508229719895618,49.636512756347656,1.7578904459611953,48.9660758972168,0.08297089639409538
9065,2016-02-25,48.90145492553711,48.99030685424805,47.82714080810547,48.27948379516602,1745828.0,0.012713324560165828,1.9090969803940276,1.7500026832959261,53.586152255884265,62.77914254817651,-0.38799364270839476,-1.3075308613383427,-1.3970337904061267,0.7345280542537154,8.636690621516465,1.1631660461425781,1.7722552076061504,1.0351383209228544,-1.5900221806704522,3.660298822516161,-0.27744192987380245,2.3477185717195113,-3.5853119267474796,61.125329887007894,0.4688902084637405,1.3125802507966537,2,-0.553314208984375,-3.1704368591308594,-2.5201940536499023,-0.6219711303710938,1.9386100769042969,3,0.06722825556587941,2.877549840250972,48.287559509277344,-1.520322518717626,48.77221298217773,-1.9508229719895618,49.636512756347656,0.06722825556587941
9066,2016-02-26,49.36187362670898,49.749595642089844,49.14377975463867,49.48303604125977,1174738.0,0.009415235229155217,-1.1739148289597963,-0.19480392036605673,54.706350120002455,61.268903219361775,-0.40188477172014103,-1.5624117643718947,-1.9202270302443765,0.31726143999237166,8.428183805756776,0.8481407165527344,1.6864858211875315,1.314216232299799,-1.189305858691995,3.817738323291593,0.06245518680390205,2.565977277795696,-3.9452683621627216,75.70328588596892,16.24186478157253,1.2517610454958972,2,-0.7067852020263601,-3.190629959106438,-4.060983657836907,-1.7891750335693288,0.9693069458007955,4,0.05121909959405491,1.9090969803940276,48.90145492553711,2.877549840250972,48.287559509277344,-1.520322518717626,48.77221298217773,0.05121909959405491
9067,2016-02-29,49.0953140258789,49.8626823425293,49.05492782592773,49.49111557006836,1446355.0,-0.005400111082611847,-2.3898391912334898,3.2667023487182703,54.443547063712245,60.18013925971759,0.07377378747235497,-1.2096417613476191,-1.7223961232718707,0.5964548287525773,9.041516407902764,0.8077545166015696,1.7421046684642931,0.9535531997680593,-1.5593792661047345,3.466485665640853,-0.3029130331683376,2.210019432704456,-3.580255740891147,72.05478211365259,13.439332104891768,1.2564662329363967,2,-0.44022560119628196,-2.7261695861816335,-3.8590450286865163,-1.5226154327392507,1.8255271911621236,0,0.06350771815663081,-1.1739148289597963,49.36187362670898,1.9090969803940276,48.90145492553711,2.877549840250972,48.287559509277344,0.06350771815663081
9068,2016-03-01,50.29887008666992,50.29887008666992,49.071083068847656,49.66881942749024,1373932.0,0.0245146830134666,2.8974231672761617,-1.5918347677746578,66.63986482151529,59.75073274796954,-0.9823615177038434,-2.2452119789315432,-2.964925956341247,-0.5997221937840038,9.768862633146583,1.2277870178222656,1.8451431180449518,1.977383804321292,-0.6155790486684225,4.570346657311006,0.6809023778264347,3.273865230816149,-4.6873278416495054,100.0,37.74827203002587,1.2964814264948572,3,-1.6599369049072266,-3.9297256469726562,-5.175686836242676,-2.7261714935302734,0.36348724365233664,1,0.0330817523156226,-2.3898391912334898,49.0953140258789,-1.1739148289597963,49.36187362670898,1.9090969803940276,48.90145492553711,0.0330817523156226
9069,2016-03-02,50.533119201660156,50.74313354492188,49.78190612792969,49.79806137084961,3199859.0,0.0046571446751506596,-1.5052569832124703,1.1666646484706242,73.9018042658709,60.43161706262541,-1.2308103744245145,-2.22855430439796,-3.184410094671307,-0.8343125168404697,10.323545203527752,0.9612274169921946,1.7450384930034204,1.9798072814941392,-0.5279840770063018,4.48759863999458,0.7259116022439187,3.2337029607443597,-4.827022675807726,92.79784408890495,22.039697696444193,1.2538956792502205,3,-1.6760921478271484,-3.537965774536133,-5.420032501220703,-2.960420608520508,0.2827110290527344,2,0.028292843773745968,2.8974231672761617,50.29887008666992,-2.3898391912334898,49.0953140258789,-1.1739148289597963,49.36187362670898,0.028292843773745968
9070,2016-03-03,50.44426345825195,50.96122741699219,50.23424911499024,50.60581588745117,1883122.0,-0.0017583664893831008,-1.5000065591835494,-0.21978193065581683,72.64805302136807,62.045027942048826,-1.162947558072652,-1.9730260011281757,-3.056518760790354,-0.7709523906153777,11.005498495071292,0.726978302001946,1.6776628724035518,1.720919227600099,-0.8168432804729306,4.258681735673129,0.4520379735635842,2.989800481636614,-4.5366854516367425,72.88128470658873,-1.8902879393606042,1.268881254036516,3,-1.478189468383789,-2.782712936401367,-5.4765729904174805,-2.8715648651123047,1.0420036315917969,3,0.02706164351914353,-1.5052569832124703,50.533119201660156,2.8974231672761617,50.29887008666992,-2.3898391912334898,49.0953140258789,0.02706164351914353
9071,2016-03-04,51.05007934570313,51.56704330444336,50.22616958618164,50.67043685913086,1399064.0,0.012009609139254307,-1.114647535682594,-2.3499645808737157,69.48490721647595,62.72170158927884,-1.6115291080650636,-2.4814991790598455,-3.6329015939069222,-1.3688197260459205,10.643637287741669,1.3408737182617188,1.4351269701646459,2.184166526794442,-0.5428163725751958,4.91114942616408,0.8206750771096196,3.5476579764792646,-4.839282374465306,79.42117059659643,5.757873199702857,1.3634914496848207,3,-1.781097412109382,-2.9321479797363352,-6.149027824401863,-3.4773807525634837,1.6801300048828054,4,-0.004113888674678434,-1.5000065591835494,50.44426345825195,-1.5052569832124703,50.533119201660156,2.8974231672761617,50.29887008666992,-0.004113888674678434
9072,2016-03-07,52.68174362182617,52.80290985107422,50.84814071655274,50.84814071655274,2186432.0,0.03196203212679971,-1.1321619080113596,4.82981481295394,71.98926400463074,63.71284063267801,-3.0908346924866024,-3.9813898908798464,-5.233273354635358,-2.9749702194650283,10.46909275149311,1.9547691345214773,1.2929931440016915,3.602583694458005,0.3982298521871641,6.806937536728846,2.000406773322581,5.204760615593429,-6.0424469439319,96.75316577325826,25.305600041808034,1.6021769211354209,3,-2.794828414916992,-3.9458789825439453,-7.780692100524902,-5.109045028686523,0.7269821166992188,0,-0.04461817107250332,-1.114647535682594,51.05007934570313,-1.5000065591835494,50.44426345825195,-1.5052569832124703,50.533119201660156,-0.04461817107250332
9073,2016-03-08,50.98545837402344,52.19709014892578,50.93699645996094,52.03554153442383,2260093.0,-0.032198730170729606,-1.1971857217449722,-0.5726884252748281,56.15061071589332,63.727839276150355,-1.1706958554713793,-2.17725251557048,-3.5825708460228185,-1.2556823632515304,10.504790427205064,1.7447471618652344,1.3195462886803,1.766960906982419,-1.5175457940787567,5.051467608043595,0.12470755645183118,3.409214257513007,-3.72980037881117,39.83948238372196,-27.99728984336545,1.6422533505305887,3,-0.6704330444335938,-2.249593734741211,-5.817848205566406,-3.412759780883789,2.374797821044922,1,-0.0012673644416097973,-1.1321619080113596,52.68174362182617,-1.114647535682594,51.05007934570313,-1.5000065591835494,50.44426345825195,-0.0012673644416097973
9074,2016-03-09,50.16962814331055,51.187400817871094,49.55573654174805,51.00969314575195,2322612.0,-0.016001233620928867,1.7297216230359809,0.7999985468970804,51.77468865878402,63.52656554313922,-0.06684840913500523,-1.1681135094121728,-2.831336517776741,-0.40872042676473086,10.880545450016573,1.6316642761230469,1.2062662451552768,0.7903875350952134,-2.3386386951208564,3.9194137653112833,-0.7741255800128215,2.3549006502032483,-2.3592449625120864,18.905415359240248,-44.16708321289089,1.5645131151080334,3,0.7592906951904297,-1.4337635040283203,-5.002017974853516,-2.5969295501708984,3.1260108947753906,2,0.009821264483049763,-1.1971857217449722,50.98545837402344,-1.1321619080113596,52.68174362182617,-1.114647535682594,51.05007934570313,0.009821264483049763
9075,2016-03-10,49.28109741210938,50.1453971862793,48.764137268066406,50.12116241455078,2111780.0,-0.01771053053578664,2.109074204461541,0.9999999999999916,51.49653199491573,63.16991908479625,0.9847554503239593,-0.026468924602660593,-2.0167147313251093,0.5002874477022559,11.382492207398778,1.4054908752441406,1.1400815460517322,-0.2596940994262624,-2.9707113079143497,2.451323109061825,-1.615202703670306,1.0958145048177812,-0.9714615642833451,12.799931994635308,-47.899381305093605,1.355508604244045,3,1.5024261474609304,-0.5452327728271555,-3.8933744430542063,-1.7083988189697337,4.571891784667962,3,0.031142423752649417,1.7297216230359809,50.16962814331055,-1.1971857217449722,50.98545837402344,-1.1321619080113596,52.68174362182617,0.031142423752649417
9076,2016-03-11,50.71082305908203,50.864295959472656,49.725364685058594,49.92730331420898,1843011.0,0.029011643856399427,1.0888899772265348,-0.9326894259325015,54.76018230485423,63.20510077825647,-0.2609394479215581,-1.164071178877478,-3.5016139483234454,-0.8850913219893926,11.827581550917014,1.5831985473632741,1.256350157732939,0.9466875076293917,-1.3203660210437747,3.213741036302558,-0.18683925670719503,2.0802142719659784,-1.9518598109311753,48.19993577271096,-10.180685149148367,1.1335267643365836,3,0.07270050048828125,-1.9749584197998047,-5.212033271789551,-3.138124465942383,4.1922454833984375,4,0.015291489744867048,2.109074204461541,49.28109741210938,1.7297216230359809,50.16962814331055,-1.1971857217449722,50.98545837402344,0.015291489744867048
9077,2016-03-14,50.35541152954102,50.85622024536133,50.08885192871094,50.40387725830078,1208288.0,-0.007008593197687318,-1.6388865203103786,-0.0618564229898392,57.346321051290126,62.172484803787015,0.3263315637085782,-0.6411351871551361,-3.193883642373997,-0.47534162695026083,12.336318103227056,0.7673683166503906,1.367613022560235,0.464054679870614,-1.6196607680674333,2.5477701278086613,-0.5778030440984097,1.5059124038396376,-1.5912742614746165,46.35293045665897,-17.63350147395043,1.0418577239690239,3,0.42811203002928977,-1.6195468902587962,-4.307349205017097,-2.7827129364013743,4.41033935546875,0,0.047160727097856014,1.0888899772265348,50.71082305908203,2.109074204461541,49.28109741210938,1.7297216230359809,50.16962814331055,0.047160727097856014
9078,2016-03-15,49.66881942749024,49.78190612792969,47.58481216430664,47.65751266479492,2976771.0,-0.013634921872259786,-1.0374517128666638,-41.49956709957333,56.291385665491106,60.21577162596704,1.0215825719989269,0.12838012935986143,-2.554299280372618,0.21287922531440273,12.396610384205658,2.770599365234382,1.423629200112039,-0.2710025787353416,-2.281812543569089,1.7398073860984056,-1.2764075611522188,0.7344024036815355,3.1340904235839773,57.84749422118048,-8.85873034621315,1.0054049824168751,3,0.5250415802001882,-0.9329547882080149,-3.5864286422729563,-2.096120834350593,4.19224548339843,1,0.07529686338719821,-1.6388865203103786,50.35541152954102,1.0888899772265348,50.71082305908203,2.109074204461541,49.28109741210938,0.07529686338719821
9079,2016-03-16,51.47011184692383,51.55088806152344,49.60419845581055,49.6607437133789,2192622.0,0.03626606068346816,-1.0252082998485994,0.8995982945536484,60.55775518152509,58.87240519931781,-0.7071883387210178,-1.6245133358539192,-4.391230789712516,-1.5808076309231325,11.637371564356535,1.9466896057128906,1.5586348602069648,1.4466873168945327,-0.6752704521073127,3.568645085896378,0.3857084323936135,2.507666201395452,1.2284360504150413,97.96332151242254,29.289114755602725,1.0609788845009223,3,-1.2762508392333984,-2.7342472076416016,-5.197898864746094,-3.8974132537841797,2.9321517944335938,2,0.03672314437096946,-1.0374517128666638,49.66881942749024,-1.6388865203103786,50.35541152954102,1.0888899772265348,50.71082305908203,0.03672314437096946
9080,2016-03-17,52.9806137084961,53.65912628173828,51.54281234741211,51.54281234741211,3942040.0,0.029347164934566683,-1.9438196285064644,0.7946428006704414,63.69192416486473,58.228740415805454,-2.0339664189614055,-3.040235840705641,-5.890087093259787,-3.1021860134767394,11.165986923632643,2.189014434814453,1.5002472508560203,2.7980615615844826,0.30277780012728783,5.293345323041677,1.5504196808558888,4.045703442313076,-5.39580154418946,88.82980761078798,20.175395915872542,1.247641880728596,3,-2.35864448547364,-3.816640853881843,-6.605411529541023,-5.407915115356452,0.9693069458007812,3,0.005946049083597416,-1.0252082998485994,51.47011184692383,-1.0374517128666638,49.66881942749024,-1.6388865203103786,50.35541152954102,0.005946049083597416
9081,2016-03-18,53.32794952392578,53.788368225097656,52.924072265625,53.0613899230957,2129236.0,0.006555903964056586,-2.1940283778925926,0.18539389935554987,65.9173735731087,57.554085923414114,-2.2620892603719938,-3.208539447764359,-6.188169608315782,-3.464163938404539,11.149126649544973,0.8642959594726562,1.3666771063679164,2.9273036956787095,0.13490770110615813,5.719699690251261,1.5311056983924303,4.323501692964989,-5.621651077270506,92.57814878015034,23.347828194901638,1.3961979972862766,3,-2.641359329223633,-4.099355697631836,-6.912360191345215,-5.755250930786133,0.5492706298828125,4,0.009845487732769609,-1.9438196285064644,52.9806137084961,-1.0252082998485994,51.47011184692383,-1.0374517128666638,49.66881942749024,0.009845487732769609
9082,2016-03-21,53.43295669555664,53.48949813842773,52.48788452148438,52.68174362182617,1263750.0,0.0019690832399950065,1.317756101866978,2.8181805171944987,62.84767354434674,58.29820401546449,-2.513669947110671,-3.1774531322379715,-6.219553488693315,-3.576644536125471,10.831100357140938,1.0016136169433452,1.2641741202131342,2.8424886703491197,-0.23299566874808164,5.917973009446321,1.304746500800519,4.38023083989772,-5.483375457763671,94.27084198066073,27.737499782171298,1.537742169548602,3,-2.746366500854492,-3.360260009765625,-7.235461235046387,-5.860258102416992,0.4846534729003906,0,0.02751320416910552,-2.1940283778925926,53.32794952392578,-1.9438196285064644,52.9806137084961,-1.0252082998485994,51.47011184692383,0.02751320416910552
9083,2016-03-22,53.55411911010742,53.73182678222656,52.915992736816406,53.01292419433594,1781853.0,0.002267559611966119,-1.2197819306558169,0.7204279780222013,62.499988161948366,59.48990396026053,-2.4944702459503176,-3.079907055999975,-6.251146578183324,-3.6856922894821906,11.009388292536178,0.8158340454101562,1.1833560010153192,2.724555778503415,-0.4958467351049123,5.9449582921117425,1.1143545216992479,4.334757035307582,-5.370986392822267,94.40153894543946,29.902033058309513,1.610201256804164,3,-2.8675289154052734,-3.1744747161865234,-7.356623649597168,-5.981420516967773,-0.21001434326171875,1,0.022624436645316326,1.317756101866978,53.43295669555664,-2.1940283778925926,53.32794952392578,-1.9438196285064644,52.9806137084961,0.022624436645316326
9084,2016-03-23,52.29402160644531,53.47334289550781,52.19709014892578,53.31179428100586,1222030.0,-0.023529422658812527,-1.1066610415492582,-1.8806028011362435,56.977453281282166,60.098895214301244,-1.0072613569960893,-1.5855580077666218,-4.8916204766134115,-2.438225233195922,11.745721424231622,1.3570289611816406,0.8962016300046471,1.2641351699829073,-1.7843323083303773,4.312602648296192,-0.260098569173735,2.7883689091395496,-3.8866794688476602,33.45315369339465,-28.747418124709647,1.5242337391566432,3,-1.607431411743164,-1.914377212524414,-6.096526145935059,-4.721323013305664,0.7754440307617188,2,0.02996601248679287,-1.2197819306558169,53.55411911010742,1.317756101866978,53.43295669555664,-2.1940283778925926,53.32794952392578,0.02996601248679287
9085,2016-03-24,52.18901443481445,52.18901443481445,51.405494689941406,51.99515151977539,1101077.0,-0.0020080148438595957,7.08323494687131,-0.1904776183176351,54.464855850200124,60.06608116378413,-0.49884659063211245,-1.287645002743325,-4.673334611119117,-2.3500696846083997,12.380404063347394,0.8885269165039062,0.8989855479054967,0.9947500228881836,-1.9221854989655185,3.9116855447418857,-0.46371773803866745,2.4532177838150346,-3.5664312537168,32.88129786634564,-26.01981796826511,1.458467760926852,3,-1.5024242401123047,-1.8093700408935547,-5.571486473083496,-4.745555877685547,0.718902587890625,3,0.042408334982209306,-1.1066610415492582,52.29402160644531,-1.2197819306558169,53.55411911010742,1.317756101866978,53.43295669555664,0.042408334982209306
9086,2016-03-28,51.89014434814453,52.3667221069336,51.58319854736328,52.2132453918457,761246.0,-0.005726685776816454,1.4871613235249264,-1.6666469893742621,46.53465445739094,58.86478487557311,-0.016871577233501966,-0.8323252336551121,-4.23237681509562,-2.074474306007474,12.681015924537059,0.7835235595703196,1.01518708609224,0.5694664001464815,-2.2298726661120156,3.3688054664049787,-0.830203132982767,1.96913593327573,-3.060929765286879,20.833210349045807,-31.905118400650956,1.399669533129249,3,-1.2035541534423828,-1.5104999542236328,-5.272616386413574,-4.640546798706055,0.4281120300292969,0,0.03969494269148255,7.08323494687131,52.18901443481445,-1.1066610415492582,52.29402160644531,-1.2197819306558169,53.55411911010742,0.03969494269148255
9087,2016-03-29,52.2132453918457,52.22940063476562,51.3247184753418,51.494346618652344,1296186.0,0.006226636055074453,1.4086022597435839,-2.2249967532084205,56.10932579641593,58.844556001231425,-0.054450897057712666,-0.9590319833295027,-4.416861908039337,-2.4296545422763174,12.885078469022185,0.904682159423821,1.2293661986293927,0.736670875549315,-1.8823196287737147,3.3556613798723447,-0.5728243766121963,2.0461661277108263,-3.1856646632984535,36.91262723669551,-16.736174995192613,1.3094952521615142,3,-0.5169620513916016,-1.8336009979248047,-5.595717430114746,-5.068656921386719,-0.92083740234375,1,0.03186882465311691,1.4871613235249264,51.89014434814453,7.08323494687131,52.18901443481445,-1.1066610415492582,52.29402160644531,0.03186882465311691
9088,2016-03-30,51.96284484863281,52.90791702270508,51.75282669067383,52.70597839355469,1270312.0,-0.004795728389103249,1.0140879733406056,-1.0337109654824759,59.45486602349796,58.72201276145063,0.6208691074474046,-0.6087919556885737,-3.9547237977662277,-2.215049551165798,12.99759274489981,1.15509033203125,1.302044161527128,0.4030715942382841,-2.1635895178462548,2.969732706322823,-0.8802589618039818,1.68640215028055,-2.744832620223548,29.69929817895815,-27.173434669174508,1.2833305560422685,3,0.5936985015869141,-1.583200454711914,-5.3453168869018555,-5.343296051025391,-0.7431373596191406,2,0.03761852003134991,1.4086022597435839,52.2132453918457,1.4871613235249264,51.89014434814453,7.08323494687131,52.18901443481445,0.03761852003134991
9089,2016-03-31,51.96284484863281,52.19709014892578,51.47819137573242,52.05169677734375,1276997.0,0.0,2.7872789389067525,0.11956387828015276,65.60152294853347,58.93419040408049,0.7801552465378876,-0.5230032037368701,-3.74747445534598,-2.246178511403926,12.822360381826641,0.7188987731933594,1.3828601050988212,0.331585311889647,-2.193991283044184,2.857161906823478,-0.9312029855772721,1.5943736093565661,-2.5620183803560153,40.30614949424856,-21.226853883783967,1.262788297466916,3,0.5936985015869141,-1.583200454711914,-5.3453168869018555,-5.391761779785156,-0.3311805725097656,3,0.0265816839365991,1.0140879733406056,51.96284484863281,1.4086022597435839,52.2132453918457,1.4871613235249264,51.89014434814453,0.0265816839365991
9090,2016-04-01,51.80936813354492,51.90629959106445,50.51696395874024,51.44588088989258,1397950.0,-0.0029535856925263504,3.985503675413715,-4.090932509015971,57.505510996712445,57.99953900670312,0.8381603300886482,-0.2761720413044628,-3.3688949020082504,-2.118590475268796,12.384794285854161,1.445880889892571,1.5432123939452325,0.1098533630371108,-2.3536759342513847,2.5733826603256063,-1.1219112856071334,1.341618011681355,-2.2330399949952877,54.05393331567665,-8.786991407361803,1.2317646486442475,4,0.31502723693847656,-1.1227779388427734,-5.191840171813965,-5.238285064697266,-0.8319854736328125,4,0.024321807986811494,2.7872789389067525,51.96284484863281,1.0140879733406056,51.96284484863281,1.4086022597435839,52.2132453918457,0.024321807986811494
9091,2016-04-04,50.840065002441406,51.98707580566406,50.75121307373047,51.7447509765625,1898844.0,-0.018709032092516953,-1.2835815635330687,-2.4889070797388912,53.05499515477077,56.91146363008357,1.5840209545824138,0.7131544216429901,-2.186319301300209,-1.1809462934826058,11.590168176012398,1.2358627319335938,1.4842100442214203,-0.8489490509033217,-3.325887784393913,1.6279896825872697,-2.087418417648621,0.38952031584197755,-1.0952552604298518,13.513483328918937,-49.2892412319831,1.2384693667452973,4,1.2843303680419922,-0.1534748077392578,-3.800485610961914,-4.305330276489258,2.4151840209960938,0,0.040673669873639406,3.985503675413715,51.80936813354492,2.7872789389067525,51.96284484863281,1.0140879733406056,51.96284484863281,0.040673669873639406
9092,2016-04-05,50.33118057250977,50.54927444458008,49.82229232788086,50.339256286621094,1800052.0,-0.010009515721649764,2.396223725128534,0.008926538425851699,54.2708507561074,55.99711502943458,1.795459721903029,1.0929474384097873,-1.4771361958302194,-0.6993918318666559,10.35008290920873,1.0177726745605469,1.2259725075221866,-1.240305328369132,-3.7418527866252944,1.2612421298870302,-2.4910790574972097,0.010468400758945506,3.4571876525878835,16.492227505260605,-44.998368906350564,1.2507737291280805,4,1.3166370391845632,0.3554096221923757,-2.9180145263671946,-4.184167861938484,3.0209999084472585,1,0.03948001582838634,-1.2835815635330687,50.840065002441406,3.985503675413715,51.80936813354492,2.7872789389067525,51.96284484863281,0.03948001582838634
9093,2016-04-06,50.92084121704102,50.98545837402344,49.78998565673828,50.30694580078125,1346696.0,0.011715613220749876,2.217399785428655,-76.01747756265634,45.80248583512428,54.75545197986149,0.886177983756383,0.5251208465214248,-1.8495272616801302,-1.3143918148615583,8.944927725130855,1.1954727172851562,0.8968015548750259,-0.6474138259887638,-3.1523128146691732,1.8574851626916455,-1.8998633203289685,0.6050356683514408,2.788205490112297,46.97991150666899,-9.488290222603801,1.2524494943402051,4,0.42811012268065696,-0.2342510223388743,-3.4087247848510813,-4.773828506469734,2.495960235595696,2,0.007296948824494054,2.396223725128534,50.33118057250977,-1.2835815635330687,50.840065002441406,3.985503675413715,51.80936813354492,0.007296948824494054
9094,2016-04-07,50.66235733032226,51.09046936035156,50.363487243652344,50.58966064453125,1777025.0,-0.005076190426961391,-1.7692262981611049,0.11841868153035137,28.091588082907023,51.8250888946067,0.9933292585452165,0.8668556033441561,-1.4504187527001946,-1.0764298733894364,8.4477649567141,0.7269821166992188,0.5973980423453042,-0.9305341720581097,-3.3867323185426272,1.5256639744264078,-2.158633245300372,0.2975649011841526,2.8899269348144614,39.70577511398447,-12.145561879161853,1.228099073242259,4,0.6865940093994212,0.024232864379889918,-3.158318519592278,-4.5153446197509695,1.785137176513679,3,0.011001267766863831,2.217399785428655,50.92084121704102,2.396223725128534,50.33118057250977,-1.2835815635330687,50.840065002441406,0.011001267766863831
9095,2016-04-08,50.81583023071289,52.15670394897461,50.69466781616211,51.3247184753418,1112838.0,0.0030293280549495982,-2.8924672211896856,-7.000157422470118,25.35653368798978,49.47196436467323,0.6979865596999986,0.8793405831455487,-1.439054042458011,-1.255157580022825,8.507374113221555,1.4943466186523509,0.2735723855245311,-0.8537979125976562,-3.0921234805241937,1.3845276553288812,-1.972960696560925,0.2653648713656125,2.5859620900878895,43.34459987653545,-3.216474876473903,1.1191627839632676,4,0.5331211090087891,-0.1292400360107422,-2.889739990234375,-4.668817520141602,2.89984130859375,4,0.016054722351403594,-1.7692262981611049,50.66235733032226,2.217399785428655,50.92084121704102,2.396223725128534,50.33118057250977,0.016054722351403594
9096,2016-04-11,51.48626708984375,51.9386100769043,50.97738265991211,51.02584838867188,1324165.0,0.013193464636648722,-2.4492765526398643,-0.9047540516633794,32.81025470356448,46.88317868768973,-0.0399681749294416,0.2845666005523739,-1.9675770039357587,-1.9368890138041337,8.180399773370077,1.1227798461914062,0.1133957694665213,-0.22213325500488423,-2.4169707297361995,1.972704219726431,-1.3195519923705419,0.8752854823607734,1.7710529643945279,71.67229993826773,29.85957289662415,1.0974187373656583,4,-0.1373157501220703,-0.7996768951416016,-3.172454833984375,-5.339254379272461,2.33441162109375,0,-0.009883886688534571,-2.8924672211896856,50.81583023071289,-1.7692262981611049,50.66235733032226,2.217399785428655,50.92084121704102,-0.009883886688534571
9097,2016-04-12,52.73020935058594,53.33602523803711,51.61550903320313,51.76090621948242,2135921.0,0.024160661299672537,-1.7307667856397038,2.105264466096672,43.928569621455885,45.15803464301839,-1.3442271792593843,-0.8140777530326915,-3.0998783860893155,-3.2007420717154176,8.116190936461939,1.8497581481933594,0.026776667581088986,0.90306911468506,-1.2399126492484243,3.0460508786185443,-0.16842176728167857,1.9745599966517986,-2.9402236938476562,82.91570430724644,45.782394027566795,1.0714908819667408,4,-1.1672039031982422,-2.043619155883789,-4.036752700805664,-6.385297775268555,0.1938629150390625,1,0.009957094411682466,-2.4492765526398643,51.48626708984375,-2.8924672211896856,50.81583023071289,-1.7692262981611049,50.66235733032226,0.009957094411682466
9098,2016-04-13,53.40872573852539,53.505653381347656,52.75444412231445,52.99676895141602,1693832.0,0.012867697593009986,1.4800075561992319,0.425003050016325,58.98439637811494,44.422798357416326,-2.0071497975158508,-1.262787588450749,-3.640162306558011,-3.886526562600025,8.451354004976494,0.7754440307617188,0.09821460704158369,1.394590187072751,-0.6031706922459108,3.392351066391413,0.39570974741342013,2.393470626732082,-3.5478192901611294,96.91526041034358,56.86613432633081,0.9988804396593312,4,-1.7609062194824219,-2.722135543823242,-4.0973358154296875,-6.445880889892578,-1.6235885620117188,2,-0.0010587269549396927,-1.7307667856397038,52.73020935058594,-2.4492765526398643,51.48626708984375,-2.8924672211896856,50.81583023071289,-0.0010587269549396927
9099,2016-04-14,53.36025619506836,54.04684829711914,53.174476623535156,53.73990249633789,1401911.0,-0.0009075210611525497,-1.3225914566025472,-0.9215682643158911,59.52690945287462,44.6473981858788,-1.944049230848421,-1.123031032588628,-3.425133135555953,-3.862963436751258,9.079544375896376,0.8723716735839844,0.020121733066524428,1.2516134262084933,-0.8154173573162069,3.3186442097331934,0.21809803444614317,2.2851288179708433,-3.3535598693847604,79.51804486807457,36.969270499866084,1.0335153917623512,4,-1.4418392181396484,-2.5444259643554688,-3.834811210632324,-6.397411346435547,-1.1389312744140625,3,0.0010596886447029608,1.4800075561992319,53.40872573852539,-1.7307667856397038,52.73020935058594,-2.4492765526398643,51.48626708984375,0.0010596886447029608
9100,2016-04-15,53.29563903808594,53.48949813842773,53.07754516601562,53.287559509277344,1203212.0,-0.0012109603961832915,1.0816338332241775,-0.021281726653403266,61.8852564780812,45.62853833291328,-1.8399205209017566,-1.0894600596516852,-3.2282503531053948,-3.82878240802404,8.772552124555592,0.4119529724121094,-0.07869481732275574,1.1712450027465806,-0.9283084340262207,3.270798439519382,0.12146828436017643,2.221021721132985,-3.0465335941162053,75.52638316170422,28.98193547079312,1.049776718386402,4,-1.3772220611572266,-2.479808807373047,-3.463247299194336,-6.332794189453125,-1.1389350891113281,4,-0.01591395743737878,-1.3225914566025472,53.36025619506836,1.4800075561992319,53.40872573852539,-1.7307667856397038,52.73020935058594,-0.01591395743737878
9101,2016-04-18,53.852989196777344,54.00646209716797,52.62520217895508,52.77059936523438,1071118.0,0.01045770664825163,-1.0117620259353506,133.96694995278477,63.337724951486344,46.6359687990665,-2.151159763837235,-1.6922197383587303,-3.6813691091016736,-4.414410523162289,8.494306037836791,1.3812599182128906,-0.22173265878648607,1.702343177795413,-0.47235845187791625,3.8770448074687422,0.6149923629587519,2.789693992632074,-3.376019181618645,92.0266536546792,42.43535165754896,1.087350814836663,4,-1.9345722198486328,-3.037158966064453,-4.093295097351074,-6.890144348144531,-0.743133544921875,0,-0.0025498613822335647,1.0816338332241775,53.29563903808594,-1.3225914566025472,53.36025619506836,1.4800075561992319,53.40872573852539,-0.0025498613822335647
9102,2016-04-19,54.90306854248047,55.21809387207031,53.94184112548828,54.27302169799805,1740133.0,0.019498998316809457,1.0256412585105064,0.5820886580062208,71.16275698312053,49.45377670439942,-2.7764940487582166,-2.7684550493973177,-4.619896905677855,-5.484885184122177,8.667769092322452,1.3651046752929688,-0.22814299647955494,2.6789169311523438,0.23856528563401014,5.119268576670677,1.458741108393177,3.8990927539115106,-4.211905830404142,87.85042466577707,34.266414895686225,1.2201758227591661,4,-2.1122779846191406,-3.501615524291992,-5.143374443054199,-7.940223693847656,-1.050079345703125,1,-0.019714559864818626,-1.0117620259353506,53.852989196777344,1.0816338332241775,53.29563903808594,-1.3225914566025472,53.36025619506836,-0.019714559864818626
9103,2016-04-20,54.76575088500977,55.1453971862793,54.21647644042969,54.9434585571289,1422957.0,-0.0025010925821832286,2.1944457198328733,-0.28205469748064804,69.78332618033843,54.086192048558466,-2.275737992798433,-2.6727437556347837,-4.363292497925151,-5.377480727326052,8.741643998575851,0.9289207458496094,-0.11454523087110857,2.481017684936532,-0.15098225398308074,5.113017623856145,1.165017715476722,3.797017654396342,-3.712433680133927,82.55449742611225,26.163567560828348,1.315999969459808,4,-1.8093700408935618,-3.364297866821296,-5.006056785583503,-7.80290603637696,-0.8966064453125,2,-0.033628291215283435,1.0256412585105064,54.90306854248047,-1.0117620259353506,53.852989196777344,1.0816338332241775,53.29563903808594,-0.033628291215283435
9104,2016-04-21,53.86106491088867,54.78998565673828,52.5040397644043,53.73182678222656,2575783.0,-0.01651919236934496,1.3008095588221178,-0.7272512611356168,63.09278290284697,58.27910862798704,-0.9717933425963707,-1.733517774642209,-3.3072707567458934,-4.49782533153364,8.77471026400717,2.2859458923339844,0.025142348876336484,1.4979795455932603,-1.2268465376979734,4.222805628884494,0.13556650394764347,2.860392587238877,-2.4745655726372675,49.999929723264266,-6.410397341182339,1.3624130416456164,4,-0.7633266448974609,-1.4499187469482422,-4.396202087402344,-6.898220062255859,0.048465728759765625,3,-0.038542270521564226,2.1944457198328733,54.76575088500977,1.0256412585105064,54.90306854248047,-1.0117620259353506,53.852989196777344,-0.038542270521564226
9105,2016-04-22,54.40226364135742,54.84652709960938,53.89337539672852,53.89337539672852,1540939.0,0.010048051061822605,-2.7460158018621454,3.9376014640337123,74.04578698079183,62.86083443656786,-1.0624881473984757,-2.213912204356454,-3.6585595328886527,-5.061032765361944,9.275153897326915,0.9854621887207102,0.23198359662585233,1.9285158157348619,-0.9423996947668343,4.799431326236558,0.49305806048401024,3.3639735709857135,-2.709236740400506,69.94053182622531,7.769272890344105,1.4354577552508487,4,-0.9854621887207031,-1.898223876953125,-4.937400817871094,-7.439418792724609,-0.4846534729003906,4,-0.040089117156609344,1.3008095588221178,53.86106491088867,2.1944457198328733,54.76575088500977,1.0256412585105064,54.90306854248047,-0.040089117156609344
9106,2016-04-25,53.94992065429688,55.04038619995117,53.69951629638672,54.58804321289063,1399930.0,-0.008314782451748215,-1.3546107367264346,-1.253954213580024,74.61535547345511,66.27047730901222,-0.250239957411857,-1.6857743470556699,-3.0238970620296968,-4.643999282639314,9.658687482407904,1.3408699035644531,0.5848108619763295,1.3731840133667035,-1.5567557975727837,4.303123824306191,-0.09178589210304011,2.838153918836447,-1.9748883956508934,53.27384173398033,-14.069277392707463,1.4649699054697425,4,-0.08885383605957742,-1.4458808898925852,-4.056949615478523,-6.558967590332038,0.1534729003906179,0,-0.03323854203258125,-2.7460158018621454,54.40226364135742,1.3008095588221178,53.86106491088867,2.1944457198328733,54.76575088500977,-0.03323854203258125
9107,2016-04-26,53.877220153808594,54.20840072631836,53.46526718139648,53.99838256835938,1922738.0,-0.0013475552810195968,1.7462501409721702,0.18987326637973376,71.6311514348346,67.6756723153144,0.0025417579622200037,-1.5621115536366688,-2.816481049515204,-4.616030845122452,10.15323619047047,0.7431335449218821,0.9693627195929082,1.2172847747802749,-1.7632588186424627,4.197828368203012,-0.2729870219310939,2.7075565714916436,-1.6427429660886617,51.98767792771976,-17.190528570648425,1.4902717967113692,4,-0.016153335571289062,-1.3731803894042969,-3.919628143310547,-6.4216461181640625,0.24232864379882812,1,-0.014242837692116539,-1.3546107367264346,53.94992065429688,-2.7460158018621454,54.40226364135742,1.3008095588221178,53.86106491088867,-0.014242837692116539
9108,2016-04-27,53.91761016845703,54.22455596923828,53.570274353027344,53.88529968261719,2172566.0,0.0007496677544449604,1.0250061984202883,-0.26667086455511313,74.60314989052712,69.35081014172025,0.046855609266273746,-1.5268279680770291,-2.7475530582171217,-4.681767927602692,10.308269201045965,0.6542816162109375,1.300921892722208,1.1599365234375014,-1.8523906353171284,4.172263682192131,-0.3462270559398135,2.6661001028148164,-1.4444436459890682,55.732544428535334,-16.464297502472334,1.5061635793773147,4,-0.05654335021972656,-1.4135704040527344,-3.537966728210449,-6.4620361328125,0.008075714111328125,2,-0.001198513277531954,1.7462501409721702,53.877220153808594,-1.3546107367264346,53.94992065429688,-2.7460158018621454,54.40226364135742,-0.001198513277531954
9109,2016-04-28,53.3441047668457,54.14377975463867,53.174476623535156,53.61874008178711,1873589.0,-0.010636699212363099,-2.1578966991449593,-8.499881936245572,67.96784519890171,70.0266533329225,0.6904356811006167,-0.8901760576477784,-2.104554742496674,-4.145069308403308,10.533111941458916,0.9693031311035156,1.4770613258270302,0.5173681259155245,-2.4815369558911655,3.5162732077222145,-0.982084414987817,2.016820666818866,-0.651344056409549,9.090909090909092,-63.997944613095555,1.499452540903344,4,0.5169620513916016,-0.8400650024414062,-2.8109874725341797,-5.888530731201172,3.0371551513671875,3,0.00984250603035508,1.0250061984202883,53.91761016845703,1.7462501409721702,53.877220153808594,-1.3546107367264346,53.94992065429688,0.00984250603035508
9110,2016-04-29,53.06946563720703,53.88529968261719,52.71405410766602,53.27140426635742,2417566.0,-0.005148443878457698,-1.5663775989969944,0.7352973858932689,61.922115258662096,69.86936336705315,1.0388660547501303,-0.5441943572620787,-1.7621812360817444,-3.8974709272477384,11.038700669734062,1.1712455749511648,1.4833781113153677,0.17972412109374858,-2.7819001461262616,3.1413483883137587,-1.301088012516253,1.66053625470375,2.1486282348632812,15.277764112856682,-55.594755710116466,1.4808121336100046,4,0.7916011810302734,-0.5654258728027344,-2.536348342895508,-5.6138916015625,3.8772239685058594,4,0.015829535729344757,-2.1578966991449593,53.3441047668457,1.0250061984202883,53.91761016845703,1.7462501409721702,53.877220153808594,0.015829535729344757
9111,2016-05-02,52.90791702270508,53.27948379516602,52.302101135253906,52.6978988647461,1347811.0,-0.003044097251823308,1.0508438624365997,-1.0400098229971124,51.59884928155604,67.6955958446571,1.1759185420850997,-0.23166172938602614,-1.5065574356457176,-3.7573412531071924,11.66904925218918,0.9773826599121165,1.4876048415432308,-0.08521709442138814,-2.8855419953209704,2.715107806478194,-1.4853795448711793,1.314945356028403,2.2600960540771453,31.512620049210256,-36.27353040515433,1.4001624504497896,5,0.8158321380615234,-0.40387725830078125,-2.3747997283935547,-5.452342987060547,4.9596099853515625,0,0.01908397084161617,-1.5663775989969944,53.06946563720703,-2.1578966991449593,53.3441047668457,1.0250061984202883,53.91761016845703,0.01908397084161617
9112,2016-05-03,52.31825637817383,52.67366790771485,51.81744766235352,52.56058120727539,1694698.0,-0.011145036087476301,2.6551696060708583,-1.1538279901916655,40.02954931023706,64.38962063686806,1.5202336692139156,0.5423026514573692,-0.8493473774128404,-3.1783005906363115,11.9135570140006,1.0904693603515554,1.4687742672724013,-0.7742315292358413,-3.3049140933427523,1.7564510348710698,-2.039572811289297,0.49110975281761426,2.735120220947266,20.805408480702894,-41.50758801307707,1.2653412820534549,5,1.1106605529785156,0.18578338623046875,-1.7851390838623047,-4.862682342529297,5.904682159423828,1,0.0341207314634131,1.0508438624365997,52.90791702270508,-1.5663775989969944,53.06946563720703,-2.1578966991449593,53.3441047668457,0.0341207314634131
9113,2016-05-04,51.29240798950195,52.54442596435547,51.11470031738281,52.09208297729492,1128066.0,-0.019607847426273195,-1.4755217965653897,3.3000125936653864,33.959934901612655,61.1526375256198,2.2367982979675602,1.6837414738255632,0.26138592756264956,-2.1730145560104006,12.623083946114583,1.4297256469726562,1.3639190995451074,-1.8186582565307603,-4.286899390833341,0.6495828777718202,-3.052778823682047,-0.5845376893794736,3.5668128734130846,5.866722078445448,-52.02811579068987,1.2341205671512891,5,1.785135269165039,1.2116317749023438,-0.2544441223144531,-3.836833953857422,5.791599273681648,2,0.05511811433544134,2.6551696060708583,52.31825637817383,1.0508438624365997,52.90791702270508,-1.5663775989969944,53.06946563720703,0.05511811433544134
9114,2016-05-05,51.21970748901367,52.019386291503906,51.13085556030274,51.69628524780274,1691975.0,-0.0014173735127265275,-1.7160498145945942,0.5959643180842525,33.917401406373656,56.69392801735111,2.1181680109043413,1.8976306855203262,0.4355009216973684,-2.126408961762067,13.439354067160991,0.8885307312011648,1.0803766401055341,-1.9192262649536147,-4.281363947332977,0.4429114174257478,-3.1002951061432924,-0.738157423763937,3.3399517302587896,3.790052540561975,-49.73163078820902,1.1810688411896801,5,1.8578357696533203,1.284332275390625,0.24838638305664062,-3.7641334533691406,5.47657775878907,3,0.05283080529374562,-1.4755217965653897,51.29240798950195,2.6551696060708583,52.31825637817383,1.0508438624365997,52.90791702270508,0.05283080529374562
9115,2016-05-06,51.63166427612305,51.69628524780274,50.96122741699219,50.96122741699219,1067899.0,0.008042935176811428,-1.1927727296004218,-1.4067732846668377,32.394399412246685,52.00271067721685,1.4213406714209427,1.6336879973627134,0.11204583726831174,-2.536019087805144,14.15523830974898,0.735057830810554,0.8003775631101888,-1.5480611801147433,-3.76499697837108,0.6688746181415937,-2.6565290792429153,-0.43959328098657124,2.6523982309982443,28.919875534171247,-18.916112986163306,1.1084678991281698,5,0.9612274169921875,0.87237548828125,-0.16357040405273438,-4.176090240478516,4.588043212890625,4,0.09198997763638395,-1.7160498145945942,51.21970748901367,-1.4755217965653897,51.29240798950195,2.6551696060708583,52.31825637817383,0.09198997763638395
9116,2016-05-09,50.97738265991211,51.37318420410156,50.79967880249024,51.28432846069336,1654339.0,-0.012672100064640146,1.366643053915752,-0.4578295429328994,16.80336567959077,45.91073448218975,1.7987868341361235,2.3693693109457854,0.8342081182449377,-1.8871698460644666,14.95061318969828,0.8319854736328054,0.5975106714225262,-2.176898574829103,-4.485458616806568,0.13166146714836202,-3.331178595817832,-1.022618553840374,2.9743963381962715,9.482651576065004,-31.91653079909748,1.1542800209887307,5,1.5347347259521484,1.5266571044921875,0.42811012268066406,-3.521808624267578,5.298870086669922,0,0.1170971641605083,-1.1927727296004218,51.63166427612305,-1.7160498145945942,51.21970748901367,-1.4755217965653897,51.29240798950195,0.1170971641605083
9117,2016-05-10,53.2552490234375,53.36833572387695,51.5185775756836,51.89014434814453,1896987.0,0.04468386262044555,1.3248710277506,-4.447380194869756,40.621875193912615,42.13503729367703,-0.6443439918748908,0.1400340308963024,-1.3393156947159923,-4.158051912317546,14.66075535338993,2.3909530639648438,0.29590814710349633,0.07471580505371378,-2.225465385463373,2.3748969955708006,-1.0753747902048332,1.2248064003122607,0.31827795119670554,95.59743850967834,56.950203505052585,1.1500905952585434,5,-0.7835197448730469,-0.7512092590332031,-1.8497562408447266,-5.799674987792969,3.1098556518554688,1,0.08660701187575492,1.366643053915752,50.97738265991211,-1.1927727296004218,51.63166427612305,-1.7160498145945942,51.21970748901367,0.08660701187575492
9118,2016-05-11,53.35218048095703,53.6752815246582,52.86752700805664,53.15832138061523,1571022.0,0.0018201296453776994,-1.0833239045843397,0.14201042883411075,46.488306992323295,39.74842193739054,-0.927447404123086,0.04073778737657818,-1.3674270776334367,-4.238852182232847,14.340909334298878,0.8077545166015625,0.007396446246787036,0.17447452545165731,-2.1246644555782552,2.47361350648157,-0.975094965063299,1.3240440159666136,-2.5525016784667898,88.76405835860453,49.42326729659788,1.1495694905149565,5,-1.0096912384033203,-0.8481407165527344,-2.184976577758789,-5.456380844116211,3.4087257385253906,2,0.09129445156190275,1.3248710277506,53.2552490234375,1.366643053915752,50.97738265991211,-1.1927727296004218,51.63166427612305,0.09129445156190275
9119,2016-05-12,53.41680145263672,53.9579963684082,52.7867546081543,53.481422424316406,1443260.0,0.0012112151949019712,1.3015869446256025,-0.33333989255985713,42.72076264715115,37.614938313889326,-1.0959195529934362,-0.020479758635516987,-1.3686098570053957,-4.261136304640594,13.784972731350592,1.1712417602539062,-0.25054495403691135,0.23626823425293253,-2.063954750608815,2.53649121911468,-0.9138432581779412,1.3863797266838063,-2.55961059570312,82.86445537929347,45.43651502088237,1.1501114924308726,5,-1.0379638671875,-0.6260108947753906,-2.3990306854248047,-5.323101043701172,4.135704040527344,3,0.06865266565611372,-1.0833239045843397,53.35218048095703,1.3248710277506,53.2552490234375,1.366643053915752,50.97738265991211,0.06865266565611372
9120,2016-05-13,52.44749450683594,53.65912628173828,52.34248733520508,53.27140426635742,1293958.0,-0.018146106083499647,-1.5468773636071829,12.749881936245572,39.68957627606713,36.29168575772389,-0.25045548521939764,0.9296942980914764,-0.3429556677482921,-3.2423175399502284,13.143875530029556,1.3166389465332031,-0.5730430747682149,-0.690631484985353,-3.0130848792722063,1.6318219093015003,-1.8518581821287796,0.47059521215807365,-1.4662714294433528,52.1738447750665,16.05836657538594,1.161226697143425,5,-0.06865692138671875,0.5088863372802734,-1.4297237396240234,-4.353794097900391,4.757675170898445,4,0.08101036628952829,1.3015869446256025,53.41680145263672,-1.0833239045843397,53.35218048095703,1.3248710277506,53.2552490234375,0.08101036628952829
9121,2016-05-16,53.71567153930664,53.99030685424805,52.633277893066406,52.71405410766602,1386065.0,0.02417993546489461,-1.3333289605730065,-1.215688271762121,49.04763382578686,37.29369514834054,-1.555589815622966,-0.3681741825825213,-1.558417615529308,-4.461747051898101,12.27268503560678,1.5428123474121094,-0.7944694215236936,0.5844114303588839,-1.7299414086680187,2.8987642693857865,-0.5727649891545639,1.7415878498723316,-2.6153775302734346,88.88894033326694,52.51823425703418,1.1571764195134502,5,-1.3206787109375,-0.7067852020263672,-2.6979007720947266,-5.197900772094727,3.3360252380371094,0,0.04661648785075112,-1.5468773636071829,52.44749450683594,1.3015869446256025,53.41680145263672,-1.0833239045843397,53.35218048095703,0.04661648785075112
9122,2016-05-17,53.8206787109375,54.20032119750977,53.39257049560547,53.60258483886719,1909367.0,0.0019548703129219636,-1.5316475370636282,0.217741689771794,49.43288743987402,39.01291209703625,-1.5925385606437956,-0.5886072174370014,-1.6610041033043217,-4.525671543715511,10.804398468596455,0.807750701904304,-0.9441437930278624,0.7435380935668974,-1.443481149144013,2.9305573362778077,-0.3499715277885542,1.837047714922349,-2.5469839311914058,79.5653155927885,43.75825554551479,1.0935096213554552,5,-1.320678710937493,-0.8117923736572266,-2.802907943725586,-4.74555778503418,4.0630035400390625,1,0.04562510348174986,-1.3333289605730065,53.71567153930664,-1.5468773636071829,52.44749450683594,1.3015869446256025,53.41680145263672,0.04562510348174986
9123,2016-05-18,52.924072265625,53.73182678222656,52.58481216430664,53.5460433959961,1803147.0,-0.016659144157732286,1.3089498944135152,-2.851850556216362,47.63205942378371,40.53676298785958,-0.4918652004600901,0.17175700122548676,-0.7176610001288566,-3.621411558764848,9.011067723051964,1.2358665466308594,-1.0229427457139124,-0.060984420776364345,-2.098626960855576,1.9766581193028472,-1.0798056908159666,0.9578368492632379,-1.4162473724578106,31.304463882386642,-7.556411898608715,1.0188212700396049,5,-0.4240722656249929,0.08481407165527344,-1.7992744445800781,-3.6954784393310547,1.5670433044433594,2,0.06501828491952555,-1.5316475370636282,53.8206787109375,-1.3333289605730065,53.71567153930664,-1.5468773636071829,52.44749450683594,0.06501828491952555
9124,2016-05-19,51.78513717651367,52.56866073608398,51.19547653198242,52.56866073608398,2163157.0,-0.021520171074422056,2.5051510253364686,1.2597426493136648,43.40250003429268,41.75988527919802,0.822170893611073,1.2091904496376173,0.4820405008510207,-2.485624278540378,8.759254630982111,1.7285957336425781,-1.0098043987185719,-1.096123123168944,-3.1572358246172527,0.9649895782793649,-2.1266794738930983,-0.06556677244478948,2.415184020996101,19.623664786937145,-21.30241768040241,1.0305563507241557,5,0.7148628234863352,1.2237491607666016,-0.6179323196411133,-2.5565433502197266,0.39580154418946023,3,0.09608488678920457,1.3089498944135152,52.924072265625,-1.5316475370636282,53.8206787109375,-1.3333289605730065,53.71567153930664,0.09608488678920457
9125,2016-05-20,52.2213249206543,52.55250549316406,51.8012924194336,52.19709014892578,1276997.0,0.00842302961666097,1.1882247051175712,-0.030930495238466464,46.56981353580631,45.06726837433308,0.5346465193685646,0.6337261788717541,0.1415849636580191,-2.921294619498603,8.461870763945294,0.7673683166503906,-0.8423226676237903,-0.5508884429931626,-2.500955664629359,1.3991787786430336,-1.5259220538112572,0.42414516782493195,1.9188993835449253,34.13981429525371,-7.647485892491211,0.9750336108180975,5,0.4765739440917969,0.7875614166259766,-0.8542013168334961,-2.8634910583496094,1.2600975036621094,4,0.10208819061197749,2.5051510253364686,51.78513717651367,1.3089498944135152,52.924072265625,-1.5316475370636282,53.8206787109375,0.10208819061197749
9126,2016-05-23,52.15670394897461,52.45557403564453,51.712440490722656,52.06785202026367,758894.0,-0.0012374441241748135,1.164701699021035,3.6662993861167954,49.148204048072266,46.01463824701749,0.8762988277681032,0.5872228748254926,0.25706964907359975,-2.85472108749061,8.317726697116857,0.743133544921875,-0.6557485011960438,-0.5258485794067411,-2.4117629253863058,1.3600657665728235,-1.46880575239652,0.41710859358303765,1.9246253997802754,31.989254819716013,-11.937729590922128,0.9429571729897811,5,0.5411949157714844,0.8521823883056641,-0.7895803451538086,-2.798870086669922,2.7382888793945312,0,0.09679418649036431,1.1882247051175712,52.2213249206543,2.5051510253364686,51.78513717651367,1.3089498944135152,52.924072265625,0.09679418649036431
9127,2016-05-24,53.10985565185547,53.198707580566406,52.23748016357422,52.4959602355957,937166.0,0.018274768739476643,1.4285707401464005,6.90919629057187,59.656641399799824,47.477786514514875,-0.11135610235007931,-0.4494068145256165,-0.621636205568123,-3.7940380544908834,8.118542424135006,1.0420036315917969,-0.45209214317857516,0.4656713485717745,-1.3477355167922056,2.2790782139357546,-0.441032084110212,1.372374781253761,0.9137566405639674,75.47771131722739,25.63190825230521,0.9067034326819888,5,-0.411956787109375,-0.10096931457519531,-1.742732048034668,-3.7520217895507812,2.8836822509765625,1,0.07422052041202587,1.164701699021035,52.15670394897461,1.1882247051175712,52.2213249206543,2.5051510253364686,51.78513717651367,0.07422052041202587
9128,2016-05-25,53.852989196777344,53.98222732543945,53.33602523803711,53.36025619506836,1722553.0,0.01399238495004096,-1.388056755785185,0.8026334594759179,63.06089758750512,49.737801507887546,-0.8671715060666827,-1.2623512300682265,-1.2580194113979246,-4.514103083037767,7.8952462127177245,0.8723716735839844,-0.052064863270430806,1.2120359420776339,-0.5920237036192262,3.016095587774494,0.3100061192292003,2.1140657649260675,-2.657512664794922,95.36240811465649,38.0512737699727,0.9020298228484303,5,-1.15509033203125,-0.8804512023925781,-1.7568674087524414,-3.9095325469970703,2.0113067626953125,2,0.07484622700276078,1.4285707401464005,53.10985565185547,1.164701699021035,52.15670394897461,1.1882247051175712,52.2213249206543,0.07484622700276078
9129,2016-05-26,53.86914443969727,54.418418884277344,53.65105056762695,53.90145492553711,1232677.0,0.00029998785881502066,-2.2758643151432247,-0.0655740243250841,61.55128679801174,52.16688045477028,-0.90788825619439,-1.3040124009535887,-1.223105552043556,-4.511117868288665,8.09325147616915,0.7673683166503906,0.04630054587790511,1.201939201354989,-0.6595681917807568,3.0634465944907348,0.27118550478711256,2.1326928979228654,-2.6179328918457117,79.70144751013622,18.022442162409277,0.9307536965678734,5,-1.06219673156739,-0.9491119384765696,-1.690227508544929,-3.9256877899169993,0.3311767578125,3,0.011545962662676823,-1.388056755785185,53.852989196777344,1.4285707401464005,53.10985565185547,1.164701699021035,52.15670394897461,0.011545962662676823
9130,2016-05-27,53.90953063964844,54.03877258300781,53.60258483886719,53.73990249633789,639922.0,0.000749709325648773,1.0377271066677358,-5.249940968123941,66.16205432369568,54.0684827323157,-0.8035798307815725,-1.347313604371145,-1.259595864122403,-4.516844280215011,8.649220205731083,0.436187744140625,0.07931451424568081,1.200322151184082,-0.7358172491712622,3.1364615515394263,0.2322524510064099,2.168391851361754,-2.5316307983398474,81.19392801357851,12.379035586553854,0.9680697001776705,5,-1.1025829315185547,-0.9894981384277344,-1.1550884246826172,-3.966073989868164,0.3958015441894531,4,-0.03206468129911688,-2.2758643151432247,53.86914443969727,-1.388056755785185,53.852989196777344,1.4285707401464005,53.10985565185547,-0.03206468129911688
9131,2016-05-31,53.91761016845703,54.26494216918945,53.594505310058594,53.9579963684082,1315746.0,0.00014987199318428068,1.049395096638778,-0.23808667101446016,54.86937159266821,54.672536527070605,-0.871667066338027,-1.3448206203127526,-1.2748026800723196,-4.4733563460025465,9.157767369418558,0.6704368591308594,0.13877849417171007,1.1579170227050781,-0.8513140671892074,3.1671481125993637,0.15330147775793534,2.162532567652221,-2.418089565429689,77.0370111243266,11.130336394020702,1.0046155449471443,5,-1.1106624603271484,-0.9975776672363281,-0.9571895599365234,-3.974153518676758,1.5993537902832102,1,-0.008089893872852083,1.0377271066677358,53.90953063964844,-2.2758643151432247,53.86914443969727,-1.388056755785185,53.852989196777344,-0.008089893872852083
9132,2016-06-01,54.1033935546875,54.159934997558594,53.18255233764648,53.45718765258789,1571022.0,0.0034456902976600645,1.574468833367683,-16.00066118824974,55.45135344023847,55.541346973343366,-1.1321920678776891,-1.4651266472785096,-1.4690866963994864,-4.595005506609738,9.203035106866434,0.9773826599121165,0.31533562273045845,1.2544435501098619,-0.8294356312598694,3.338322731479593,0.21250395942499978,2.296383140794724,-2.4871170204101603,74.50976155567574,11.019570647151312,1.0419395906848645,6,-1.2964458465576172,-1.494344711303711,-0.9208402633666992,-4.159936904907227,2.7140541076660227,2,0.01463123145651668,1.049395096638778,53.91761016845703,1.0377271066677358,53.90953063964844,-2.2758643151432247,53.86914443969727,0.01463123145651668
9133,2016-06-02,54.11954879760742,54.20032119750977,53.570274353027344,53.9660758972168,1181176.0,0.000298599438195879,3.0000726568174962,0.23749845040407558,55.13577588490037,56.845044290077546,-1.0738637917520748,-1.3266372066171286,-1.4976361330202934,-4.5398327103825835,8.773066732278174,0.630046844482429,0.3206874780597815,1.1292417526245089,-0.8926951037378785,3.1511786089868963,0.11827332444331518,2.1402101808057026,-2.391186569330081,75.81696118527678,14.167041794005726,1.0109684281811921,6,-1.0541191101074219,-1.5104999542236328,-0.9369955062866211,-4.176092147827148,3.287559509277351,3,0.03462684273723027,1.574468833367683,54.1033935546875,1.049395096638778,53.91761016845703,1.0377271066677358,53.90953063964844,0.03462684273723027
9134,2016-06-03,53.92568588256836,54.39418411254883,53.39257049560547,54.05492782592773,911168.0,-0.0035821236382449495,1.4799950885014261,-0.8421157287730696,62.183748378378205,58.5799259392522,-0.6084137934320992,-0.9693541180173639,-1.2780527332172795,-4.263824112787205,8.378313724721163,1.0016136169433594,0.30712989712948513,0.8000799179077163,-1.0801709568253273,2.68033079264076,-0.14004551945880905,1.7402053552742416,-2.089721388051018,61.33328295898921,-1.4527008203215601,0.9401254373665222,6,-0.8602561950683594,-1.3166370391845703,-0.7431325912475586,-3.1381263732910156,4.256866455078118,4,0.03594966007712763,3.0000726568174962,54.11954879760742,1.574468833367683,54.1033935546875,1.049395096638778,53.91761016845703,0.03594966007712763
9135,2016-06-06,56.38125991821289,56.453956604003906,54.05492782592773,54.30533218383789,2891349.0,0.04553625967765962,1.1600017860025549,-16.062337662338546,68.3741450161925,60.716141602376666,-2.695283405313873,-3.215728006981209,-3.675456785670093,-6.615690634298872,8.358594178608536,2.528270721435547,0.44563161319497624,3.018174171447754,0.7688529227128456,5.267495420182662,1.8935135470803033,4.1428347958152045,-4.441997248105146,97.77781405561471,36.71180636006916,1.1246606243674528,6,-2.035541534423828,-2.7544422149658203,-3.19870662689209,-5.286752700805664,2.035541534423828,0,-0.038681979151704016,1.4799950885014261,53.92568588256836,3.0000726568174962,54.11954879760742,1.574468833367683,54.1033935546875,-0.038681979151704016
9136,2016-06-07,56.94668960571289,57.15670394897461,56.47819137573242,56.62358474731445,2008160.0,0.010028681308651421,-1.210528932193279,0.15564359637774902,70.2617700073435,61.89448922543708,-2.80474869917645,-3.489954342645106,-4.165311858294075,-7.058239847660332,8.361218700220597,0.7754440307617188,0.7602866820239029,3.2851385116577134,0.7972150482625082,5.773061975052919,2.041176779960111,4.529100243355316,-4.736545299571375,94.71549241697063,34.502832694127534,1.2439617316976026,6,-1.7770614624023438,-2.9684982299804688,-3.76413631439209,-5.852182388305664,1.6720504760742188,1,-0.04638298450995504,1.1600017860025549,56.38125991821289,1.4799950885014261,53.92568588256836,3.0000726568174962,54.11954879760742,-0.04638298450995504
9137,2016-06-08,57.86752700805664,58.44911193847656,57.71405410766602,57.9806137084961,2245608.0,0.016170165618395682,-2.5000045409549565,-0.350000000000022,81.94150788717243,63.99233481428901,-3.3299143119644157,-4.266268312451061,-5.008732355803929,-7.854624700738917,9.520253461973033,1.5024223327636719,1.0601788942402521,3.9753620147705107,0.8680574927455424,7.082666536795479,2.421709753758023,5.529014275782998,-5.261657930488475,88.49836519702883,23.61161399293519,1.5536522610124852,6,-2.051694869995117,-3.243131637573242,-4.753632545471191,-6.773019790649414,1.1874008178710866,2,-0.04061972527336688,-1.210528932193279,56.94668960571289,1.1600017860025549,56.38125991821289,1.4799950885014261,53.92568588256836,-0.04061972527336688
9138,2016-06-09,58.222938537597656,58.37641525268555,57.26171112060547,57.26171112060547,1844372.0,0.0061418129980141956,-1.3193348678466545,-8.499915668746304,96.2833577690493,67.85145381107095,-3.3528479479808766,-4.467095349919859,-5.27292850565879,-8.046011428580684,10.365553072486927,1.1147041320800781,1.3758893880022143,4.087235641479495,0.4413100530980074,7.733161229860983,2.2642728472887512,5.910198435670239,-5.03274517393865,95.5271126829629,23.88567724136942,1.8229627941907423,6,-2.407106399536133,-3.598543167114258,-5.256460189819336,-7.12843132019043,0.9046859741210938,3,-0.024139813457483505,-2.5000045409549565,57.86752700805664,-1.210528932193279,56.94668960571289,1.1600017860025549,56.38125991821289,-0.024139813457483505
9139,2016-06-10,57.0840072631836,58.14216613769531,56.83360290527344,57.81098556518555,2245237.0,-0.019561556029649485,-1.1315801738038942,-0.7563020874672519,81.75105648133811,69.58356516192012,-1.9108804204458139,-3.20358923267397,-4.0541356689427275,-6.752398173911438,10.910563178089147,1.3893356323242188,1.4996407609455744,2.764944076538093,-1.0915319004085688,6.621420053484755,0.8367060880647657,4.69318206501142,-3.367922042042842,68.93383071058585,-7.14350176214802,1.9282379884733296,6,-1.2681751251220774,-2.4596118927002024,-4.293215751647956,-5.989500045776374,1.8578338623046804,4,0.005660097445708834,-1.3193348678466545,58.222938537597656,-2.5000045409549565,57.86752700805664,-1.210528932193279,56.94668960571289,0.005660097445708834
9140,2016-06-13,56.69628524780274,57.39095306396485,56.54281234741211,56.80936813354492,1237257.0,-0.006792130300055543,-3.0384894830530365,0.1555519407261177,78.44130454525907,72.2026688233191,-1.2139454095451043,-2.6153269625467033,-3.584463112309045,-6.203068812913514,11.766420729913628,0.8481407165527415,1.5253241676865912,2.164782524108894,-1.725549279638308,6.055114327856096,0.21961662223529288,4.109948425982495,-2.5068973549284053,11.065584082529659,-67.67265171111312,1.9451659018736007,6,-0.880453109741218,-2.071889877319343,-3.905493736267097,-5.601778030395515,2.3101768493652273,0,0.02621454092358433,-1.1315801738038942,57.0840072631836,-1.3193348678466545,58.222938537597656,-2.5000045409549565,57.86752700805664,0.02621454092358433
9141,2016-06-14,56.21970748901367,56.80936813354492,55.85622024536133,56.48626708984375,2173309.0,-0.008405802191556067,1.0884923205516666,2.357205505330063,70.72118442062305,73.8993167100285,-0.4207166483069784,-2.046457409541148,-2.99853472696725,-5.568593846897578,12.20032143326616,0.9531478881835938,1.5763242854611264,1.5630029678344712,-2.377627020185244,5.5036329558541865,-0.40731202617538287,3.5333179618443253,-1.6043471915791159,14.01860496593405,-62.44152681546674,1.970314994009856,6,-0.29886627197265625,-1.5953121185302734,-3.6712417602539062,-5.125200271606445,1.8659133911132812,1,0.03908049439873729,-3.0384894830530365,56.69628524780274,-1.1315801738038942,57.0840072631836,-1.3193348678466545,58.222938537597656,0.03908049439873729
9142,2016-06-15,56.27625274658203,56.89014434814453,56.07431411743164,56.10662460327149,2085163.0,0.0010057906754390444,-5.965492533424528,-0.6363610343889712,67.772503097103,75.30339751138435,-0.1526848210793048,-2.0128021497737194,-2.9264123480124624,-5.47098499444116,12.518558418346315,0.8158302307128906,1.5965228951509332,1.496769523620607,-2.4869654983106884,5.480504545551902,-0.49509798734504074,3.4886370345862545,-1.2775172850432739,16.666666666666664,-55.03121810933842,1.9918675109656472,6,-0.3554115295410156,-1.453958511352539,-3.768174171447754,-4.874799728393555,1.292407989501946,2,0.04162479235697414,1.0884923205516666,56.21970748901367,-3.0384894830530365,56.69628524780274,-1.1315801738038942,57.0840072631836,0.04162479235697414
9143,2016-06-16,56.36510467529297,56.51050186157226,55.1373176574707,55.84814071655274,1086469.0,0.001578852968605604,2.399987721311595,3.047630827355203,68.11252948852595,75.96215096806743,0.12347831028989731,-1.9295728885061436,-2.9019207584230458,-5.40063470956693,13.272983395121585,1.3731842041015554,1.776254305677078,1.413569831848143,-2.5297869484874553,5.3569266121837416,-0.5581085583196597,3.385248222015946,2.0840072631835938,40.860197307868575,-28.59323861978055,1.9716783901677997,6,-0.11308479309082031,-1.5428104400634766,-3.8772201538085938,-4.963651657104492,0.9693069458007812,3,0.047721425625486535,-5.965492533424528,56.27625274658203,1.0884923205516666,56.21970748901367,-3.0384894830530365,56.69628524780274,0.047721425625486535
9144,2016-06-17,56.76090621948242,57.13247299194336,56.4620361328125,56.4620361328125,2366313.0,0.007022102530804819,-3.486476827447126,0.5781255764874378,69.67669993540001,76.1068792924238,0.19237748515953967,-2.037977259493857,-3.16910965482775,-5.672008830678095,13.439394162308751,0.7673683166503906,1.9683092195066152,1.5605829238891573,-2.163383114840798,5.2845489626191124,-0.30140009547582025,3.422565943254135,1.621969833374024,72.04308901666765,3.906422808679949,1.861983019364976,6,0.03230857849121094,-1.9386119842529297,-4.337641716003418,-5.359453201293945,1.6801261901855469,4,0.041696273894654245,2.399987721311595,56.36510467529297,-5.965492533424528,56.27625274658203,1.0884923205516666,56.21970748901367,0.041696273894654245
9145,2016-06-20,57.55250549316406,58.18255233764648,57.23748016357422,57.47980499267578,1271302.0,0.013946205696940384,-2.391304942986573,0.2432511774541463,72.63580542537544,76.37066100553848,-0.4644505848640179,-2.5399225920237853,-3.825193761069144,-6.323641205974823,13.843182947436611,1.4216461181640554,2.206724822942377,2.085623168945311,-1.5011915734281231,5.672437911318745,0.29221579775859396,3.879030540132028,0.7654593917846668,79.31040098209942,11.79148605821365,1.7934073711867184,6,-0.7592906951904297,-2.7302112579345703,-4.967691421508789,-6.151052474975586,0.4765739440917969,0,0.02414031535932426,-3.486476827447126,56.76090621948242,2.399987721311595,56.36510467529297,-5.965492533424528,56.27625274658203,0.02414031535932426
9146,2016-06-21,57.20516967773438,57.47172927856445,56.76898193359375,57.35056686401367,1148369.0,-0.0060351119808491616,2.6250061492143764,-1.999947528596817,68.93489250281544,74.92548151838771,-0.08559471464351986,-1.8919786805695225,-3.365198312097334,-5.853833041506952,14.064313692970263,0.7835235595703125,2.432308952712958,1.4858640670776424,-1.8196306158068651,4.79135874996215,-0.16688327436461492,3.1386114085198997,1.049182262664786,67.9045209134529,1.2174427688839842,1.6527473414422555,6,-0.4483032226562571,-2.38287544250489,-4.537560462951667,-5.8037166595459055,0.7189025878906179,1,0.03148828033517215,-2.391304942986573,57.55250549316406,-3.486476827447126,56.76090621948242,2.399987721311595,56.36510467529297,0.03148828033517215
9147,2016-06-22,57.05169677734375,57.65751266479492,57.01131057739258,57.3667221069336,909435.0,-0.002682850190904418,-2.265314776976753,2.166653548471885,67.60425317309193,71.7389143410591,-0.06707060341273063,-1.505224986488102,-3.1386284615370386,-5.6011393066569894,14.990944054417858,0.6462020874023438,2.4135785282307864,1.1352991104125962,-1.9796574502000084,4.250255671025201,-0.4221791698937025,2.692777390718895,1.1403144773968492,62.86474839970452,-2.5572708823459678,1.5574782803063016,6,-0.39176177978515625,-2.229402542114258,-4.349757194519043,-5.650243759155273,0.6462020874023509,2,0.01812258287108115,2.6250061492143764,57.20516967773438,-2.391304942986573,57.55250549316406,-3.486476827447126,56.76090621948242,0.01812258287108115
9148,2016-06-23,57.88368225097656,58.01292419433594,57.41518783569336,57.77059936523438,1193556.0,0.014583010157959153,2.2173832696809166,-0.3589644232399006,72.0720659393304,70.6634709475027,-1.06414681518784,-2.128908371454628,-3.908216098120768,-6.319933248005562,16.053446674541,0.9612274169921875,2.3460595813340035,1.7657499313354492,-1.3083956692280125,4.839895531898911,0.2286771310537219,3.3028227316171765,0.2472351318186412,82.62904552539483,16.00038899344372,1.5370728002817298,6,-1.2237472534179688,-3.0613880157470703,-5.129239082336426,-6.482229232788086,-1.3974151611328125,3,-0.005442319884327529,-2.265314776976753,57.05169677734375,2.6250061492143764,57.20516967773438,-2.391304942986573,57.55250549316406,-0.005442319884327529
9149,2016-06-24,54.49111557006836,56.01777267456055,54.34571838378906,55.581581115722656,2018311.0,-0.058610070212852916,-1.421056701529182,-9.643064363784172,40.45677438242239,66.4429675960764,2.1478034034477105,1.3835808868373718,-0.4898244358542101,-2.819855965269568,16.51224797255005,3.5379638671875,2.0027297339588728,-1.6579153060913114,-4.64770165569486,1.331871043512237,-3.1528084808930856,-0.16302213128953724,3.579929818220357,3.7895094765078325,-56.465931675606676,1.4948931748017755,6,1.773019790649414,0.3311786651611328,-1.7366724014282227,-3.089662551879883,1.7851371765136719,4,0.05217907582327408,2.2173832696809166,57.88368225097656,-2.265314776976753,57.05169677734375,2.6250061492143764,57.20516967773438,0.05217907582327408
9150,2016-06-27,52.18093872070313,53.92568588256836,51.63974380493164,53.86106491088867,2026358.0,-0.0423954772295797,1.5267849424960205,1.5407421141191922,29.54229786091267,61.86753575610858,4.1908317689415995,3.749873995030164,1.8219485160217488,-0.4328251029730765,17.5037619222403,2.8513717651367188,1.4502700489441978,-3.881662559509273,-7.223278904020908,-0.5400462149976377,-5.552470731765091,-2.2108543872534554,5.831985473632805,8.491755806429905,-45.446480508552476,1.6708081722558192,6,2.7302093505859304,2.8634891510009695,0.5735044479370046,-0.7794857025146555,4.894989013671868,0,0.11996897415877839,-1.421056701529182,54.49111557006836,2.2173832696809166,57.88368225097656,-2.265314776976753,57.05169677734375,0.11996897415877839
9151,2016-06-28,53.481422424316406,53.48949813842773,52.67366790771485,52.8352165222168,1592068.0,0.02492258160731975,1.463414212736068,-0.3846174804454703,31.766292083514756,57.86684564348767,2.7502973328494704,2.545548275685931,0.5202377469130894,-1.666555806362453,18.373327471238127,1.3085594177245952,1.0769630015910394,-2.5593694686889634,-5.965011334159541,0.8462723967816146,-4.262190401424249,-0.856548535953678,4.14911094665527,28.89732452021349,-19.81546095864216,1.7028209327352872,6,1.4297256469726562,1.5630054473876953,-0.6280298233032227,-2.0799694061279297,3.990306854248047,1,0.08503246186795077,1.5267849424960205,52.18093872070313,-1.421056701529182,54.49111557006836,2.2173832696809166,57.88368225097656,0.08503246186795077
9152,2016-06-29,54.89499282836914,55.02423477172852,53.71567153930664,54.20032119750977,1739142.0,0.026431054747153127,1.7457496878301535,1.0750004427416817,37.283959470801086,54.441448974851575,1.2518341080597182,1.2588659490513834,-0.912011585564386,-3.0079580148999057,19.31507496061855,1.5428123474121165,0.7638952257194589,-1.1853790283203125,-4.513738673455073,2.142980616814448,-2.8495588508876963,0.47880079424707134,2.376093168640132,51.07730873033972,7.943925563986198,1.6641798225673805,6,0.016155242919921875,0.14943504333496094,-2.041600227355957,-3.493539810180664,3.667205810546882,2,0.055179521504381324,1.463414212736068,53.481422424316406,1.5267849424960205,52.18093872070313,-1.421056701529182,54.49111557006836,0.055179521504381324
9153,2016-06-30,55.99353790283203,56.00161743164063,54.58804321289063,55.04846572875977,1661644.0,0.0200117536748301,1.941174136145142,1.360458858674168,45.82043026788662,51.790752345127856,0.10620842013608467,0.3245539553840331,-2.0124286819412873,-4.023731904765732,20.073018278699262,1.41357421875,0.5878932090873192,-0.18053340911865234,-3.3794646932609993,3.0183978750236946,-1.7799990511898258,1.4189322329525211,0.9396675626525806,99.44644559343507,57.11559575112311,1.5994656420711717,6,-1.0823898315429688,-0.9491100311279297,-3.1401453018188477,-4.592084884643555,3.570274353027351,3,0.030438529618752153,1.7457496878301535,54.89499282836914,1.463414212736068,53.481422424316406,1.5267849424960205,52.18093872070313,0.030438529618752153
9154,2016-07-01,55.864295959472656,56.56704330444336,55.78352355957031,55.85622024536133,1947869.0,-0.0023081581946768903,-9.210782729735776,0.008545076590849526,46.74667531431504,48.91418233278781,0.10604260052209469,0.6392532422692483,-1.8574339651529428,-3.791767791911738,20.59399485243872,0.7835197448730469,0.439103188638839,-0.4067058563232422,-3.4315270251680943,2.61811531252161,-1.9191164407456682,1.1057047280991839,0.7513018063787769,85.73767750386712,37.82226114117502,1.5124105844224256,7,-1.0379619598388672,-0.8198680877685547,-3.0290775299072266,-4.46284294128418,3.5783538818359375,4,0.011133607247504118,1.941174136145142,55.99353790283203,1.7457496878301535,54.89499282836914,1.463414212736068,53.481422424316406,0.011133607247504118
9155,2016-07-05,54.20032119750977,55.23424911499024,54.071083068847656,55.23424911499024,2757893.0,-0.029786015081440076,1.2499944657206876,-128.02928672649978,42.77456568502202,46.007479353032984,1.3907570475170843,2.2466467541959574,-0.20395811744625547,-2.019258681270621,19.960645984260932,1.793212890625,0.22759790596578,-1.9616336822509695,-5.123846978769102,1.2005796142671628,-3.5427403305100356,-0.38052703399190335,2.3667221069335866,39.211561543172145,-12.454904991742055,1.5811066482590663,7,0.6260128021240163,0.8441066741943288,-1.3368310928344798,-2.798868179321296,5.072700500488274,1,0.03830109311543417,-9.210782729735776,55.864295959472656,1.941174136145142,55.99353790283203,1.7457496878301535,54.89499282836914,0.03830109311543417
9156,2016-07-06,54.30533218383789,54.39418411254883,53.55411911010742,53.9579963684082,2691041.0,0.0019374605907860332,2.200005812432794,-0.3359381341361728,42.97235132734574,43.270601370172294,0.9288215319012707,2.0381002298441473,-0.30388164853664534,-2.017118261010026,18.97334922079746,0.8400650024414062,-0.051183272737127083,-1.7245548248290987,-4.968349458591035,1.5192398089328378,-3.346452141710067,-0.10265750794813044,2.2617111206054688,24.93302271403611,-29.873467439923434,1.6218973168809676,7,0.5210018157958984,0.7390956878662109,-1.4418420791625977,-1.894186019897461,5.8966064453125,2,0.051018849146487355,1.2499944657206876,54.20032119750977,-9.210782729735776,55.864295959472656,1.941174136145142,55.99353790283203,0.051018849146487355
9157,2016-07-07,55.51696395874024,56.26009750366211,54.75767517089844,54.87883758544922,4233217.0,0.022311469724568767,-2.4128463421503,1.8372029170144737,47.20000503743445,40.50703904773942,-0.5849165702130961,0.6759999260103982,-1.4938980958128596,-3.1384864409147255,16.927379564098523,1.9547653198242188,-0.4336563405123002,-0.3953948974609318,-3.5272475248654374,2.7364577299435737,-1.961321211163181,1.1705314162413174,0.7544413757324122,65.1475019624727,8.222596684400536,1.565926313702251,7,-1.4135704040527415,-0.4725360870361399,-2.6534738540649485,-3.0129241943359446,3.9903068542480398,3,0.03521023450196181,2.200005812432794,54.30533218383789,1.2499944657206876,54.20032119750977,-9.210782729735776,55.864295959472656,0.03521023450196181
9158,2016-07-08,56.81744766235352,56.92245483398438,56.13893508911133,56.187400817871094,2291043.0,0.0234249787971077,-1.1555519407261454,0.98733866966362,50.17614069579736,41.58696863811441,-2.2937650129499545,-0.7749084338932448,-2.758511166416284,-4.354415228722253,15.237189469513767,1.4054908752441406,-0.7513345484025464,0.9753633499145593,-1.9972136370705087,3.9479403368996273,-0.5109251435779782,2.461651843407097,-5.177703857421882,96.88252062030219,40.14035888999921,1.4862884934925353,7,-2.536348342895515,-1.7730197906494212,-4.109449386596687,-4.313407897949226,3.3117942810058594,4,0.03070801397012679,-2.4128463421503,55.51696395874024,2.200005812432794,54.30533218383789,1.2499944657206876,54.20032119750977,0.03070801397012679
9159,2016-07-11,57.40710830688477,57.84329605102539,56.94668960571289,57.2132453918457,1388912.0,0.01037816144145376,-1.4666792603320529,0.30769603361528486,49.541279987098335,43.80907776324616,-2.7114287001395496,-1.4114898649252865,-3.2862210730958807,-4.872774323942686,14.021659737811005,1.025848388671868,-1.0537112912374624,1.5488689422607465,-1.4554691144502883,4.553206998971781,0.046699913905229096,3.051037970616264,-5.6617102813720805,89.83050244489878,34.458300004307134,1.5021690283555178,7,-2.1486263275146555,-2.362680435180671,-4.569869041442878,-4.903068542480476,2.5525054931640554,0,0.037568587106763474,-1.1555519407261454,56.81744766235352,-2.4128463421503,55.51696395874024,2.200005812432794,54.30533218383789,0.037568587106763474
9160,2016-07-12,58.18255233764648,58.505653381347656,57.8352165222168,57.90791702270508,1442394.0,0.01350780510692795,-2.1922804468259014,1.4166469893741735,53.00248129652719,46.16865434246976,-2.84522060365709,-2.18173610921162,-3.980572554014131,-5.571683768772935,13.122451253916752,1.0985450744628835,-1.4880555597696699,2.2499996185302678,-0.9110589785186605,5.411058215579196,0.6694703200058072,3.8305289170547283,-6.193238391113276,93.47472872039215,38.04831901711829,1.5805292985244623,7,-2.152666091918938,-3.109853744506829,-5.345313072204583,-5.67851257324218,1.4943466186523509,1,0.02165765256136387,-1.4666792603320529,57.40710830688477,-1.1555519407261454,56.81744766235352,-2.4128463421503,55.51696395874024,0.02165765256136387
9161,2016-07-13,58.41680145263672,58.69951629638672,57.68174362182617,58.27140426635742,1552576.0,0.004026105861269835,1.8636302652692136,0.5294191182598686,54.17283908005233,48.04519652127545,-2.5767342235383026,-2.3641563875052114,-4.124127179781198,-5.713974720630873,12.834718721231672,1.0177726745605469,-1.306313454415445,2.374394035339357,-0.9757373751315797,5.724525445810293,0.6993283301038886,4.049459740574825,-6.036507140014649,92.8278478317672,36.75845551810825,1.675065705235467,7,-2.2899837493896484,-3.247171401977539,-4.430533409118652,-5.294830322265625,1.5024223327636719,2,0.014657088783875505,-2.1922804468259014,58.18255233764648,-1.4666792603320529,57.40710830688477,-1.1555519407261454,56.81744766235352,0.014657088783875505
9162,2016-07-14,58.61874008178711,59.36187362670898,58.594505310058594,58.93376541137695,1035463.0,0.0034568587140828555,-3.222168583662122,-2.1666535484717304,52.336932806466,48.769252358895386,-2.4528544619725423,-2.510308473895847,-4.21214541796185,-5.832552310976105,12.583800110578599,0.9450721740722585,-0.7328362162203987,2.4592082977294893,-1.083597644475141,6.00201423993412,0.6878053266271706,4.230611268831808,-5.732908010463866,76.942360636024,23.231562705177723,1.771402971102316,7,-2.1607437133789062,-3.117931365966797,-4.044830322265625,-5.145395278930664,1.4620361328125,3,0.027008402861513847,1.8636302652692136,58.41680145263672,-2.1922804468259014,58.18255233764648,-1.4666792603320529,57.40710830688477,0.027008402861513847
9163,2016-07-15,59.05492782592773,59.18416976928711,58.72374725341797,58.90145492553711,1267341.0,0.0074410972247447305,1.2352952070523742,-0.48717638226245596,67.86843407007007,51.11611444286816,-2.6922330831133223,-2.8824329580364036,-4.49392422034343,-6.168195905093235,13.135823405398597,0.5654296875,-0.2208906438962117,2.760904884338373,-1.0115381836608535,6.5333479523376,0.8746833503387563,4.64712641833799,-5.521491599065911,87.29099736861221,26.139182831541675,1.8862215339996145,7,-2.596931457519524,-3.5541191101074148,-3.8348140716552663,-4.935379028320305,0.9693069458007955,4,0.007659699261573838,-3.222168583662122,58.61874008178711,1.8636302652692136,58.41680145263672,-2.1922804468259014,58.18255233764648,0.007659699261573838
9164,2016-07-18,59.12762451171875,59.15185928344727,58.63489532470703,58.97415161132813,1001666.0,0.0012310011791956121,4.119913861498067,1.0,82.97544468081566,55.58287877573413,-2.518157322537661,-2.9183554836615144,-4.40583993164887,-6.131166435029542,13.268954814183864,0.5169639587402415,0.15978725511526903,2.7152656555175767,-1.2617750830077057,6.692306394042859,0.7267452862549391,4.703786024780214,-5.011344544872216,86.05767920878439,17.491050780942487,1.9885203692626403,7,-2.669628143310547,-3.6268157958984375,-3.907510757446289,-5.008075714111328,0.7754440307617188,0,0.016939923426859682,1.2352952070523742,59.05492782592773,-3.222168583662122,58.61874008178711,1.8636302652692136,58.41680145263672,0.016939923426859682
9165,2016-07-19,58.94184112548828,59.135704040527344,58.56219863891602,58.72374725341797,823518.0,-0.003142074246423432,-1.1194191865792922,1.4210578643866238,78.98797966125315,59.584615257279395,-1.775802728594826,-2.764908039016447,-4.0714000651127265,-5.845425412077553,12.737540403515027,0.573505401611321,0.3396478925852904,2.4600154876709013,-1.6472793178485503,6.567310293190353,0.40636808491117904,4.5136628904306235,-4.301001792655505,75.00000000000033,1.3569997555190838,2.053647402759726,7,-1.8820667266845703,-3.4410324096679688,-3.7217273712158203,-4.822292327880859,0.5169639587402415,1,0.017267405549712844,4.119913861498067,59.12762451171875,1.2352952070523742,59.05492782592773,-3.222168583662122,58.61874008178711,0.017267405549712844
9166,2016-07-20,59.00646209716797,59.4345703125,58.65105056762695,58.98222732543945,1968668.0,0.0010963514278778952,-1.2823568630719226,0.11112082837752746,75.47546213108583,62.72633271212955,-1.233114909001003,-2.8329060457505904,-3.962456001436159,-5.816049763443786,12.635534541857698,0.7835197448730469,0.5329795877123402,2.4345718383789077,-1.8160062120973848,6.6851498888552,0.30928281314076145,4.559860863617054,-3.8935193349475696,50.925938072561664,-24.515139321064737,2.1252890252381467,7,-1.2197093963623047,-3.4693050384521484,-3.786348342895508,-4.886913299560547,0.5169639587402344,2,0.011362092138770041,-1.1194191865792922,58.94184112548828,4.119913861498067,59.12762451171875,1.2352952070523742,59.05492782592773,0.011362092138770041
9167,2016-07-21,58.08562088012695,59.159934997558594,57.43941879272461,57.98868942260742,3630187.0,-0.01560576900076871,-1.87838639888189,3.99968518810011,63.254847424495345,64.17952234865155,0.10103268741378457,-1.9295640139149413,-2.9486051454952076,-4.801356103799748,12.121104142693275,1.7205162048339844,0.9313774629882445,1.4620344161987333,-2.837976147346893,5.76204497974436,-0.6879708655740799,3.6120396979715466,-2.4540828118730005,32.38862216715709,-38.36292049014909,2.1500052817728137,7,0.10500907897949219,-2.548463821411133,-2.813002586364746,-3.9660720825195312,1.3004875183105469,3,0.03156724293362556,-1.2823568630719226,59.00646209716797,-1.1194191865792922,58.94184112548828,4.119913861498067,59.12762451171875,0.03156724293362556
9168,2016-07-22,57.56866073608398,58.04523468017578,56.7447509765625,58.01292419433594,2063746.0,-0.008899967603167136,4.111116108574898,-4.583274301456193,60.2926995135036,65.37412451825213,0.8222242267020334,-1.5150942385815611,-2.3458496960018564,-4.211814165256534,11.202822179923315,1.3408699035644531,1.3455332636931558,0.9608253479003821,-3.322024013054012,5.243674708854776,-1.1805993325768185,3.1022500283775827,-1.4807587985204975,30.630672793283146,-36.64617999585767,2.1414246804771975,7,0.5209999084472727,-2.031503677368157,-2.1970930099487234,-3.4491119384765554,1.9547653198242259,4,0.04363685808207518,-1.87838639888189,58.08562088012695,-1.2823568630719226,59.00646209716797,-1.1194191865792922,58.94184112548828,0.04363685808207518
9169,2016-07-25,57.33441162109375,57.38287734985352,56.777061462402344,57.35056686401367,983591.0,-0.00406903881374121,13.999858323492225,0.036364104721751764,72.87738016276242,67.5824466145005,1.1678933304965895,-1.114027461142669,-2.0288416031873595,-3.9093488286860847,11.1960297164367,0.7915992736816335,1.6269881304078666,0.5844114303588839,-3.589983885274627,4.758806745992395,-1.502786227457868,2.671609088175636,-0.8449094785378861,21.92194236442024,-46.884766697747175,2.087197657816754,7,0.7552490234375,-1.7972545623779297,-1.7972545623779297,-3.214862823486328,1.9628410339355469,0,0.046914637729449815,4.111116108574898,57.56866073608398,-1.87838639888189,58.08562088012695,-1.2823568630719226,59.00646209716797,0.046914637729449815
9170,2016-07-26,58.44103240966797,58.51373291015625,57.85945129394531,57.85945129394531,2421776.0,0.01930116237849533,-1.2500098387752692,-35.99952774498229,76.33745005925111,70.0451811677448,0.11375650741919685,-1.8209733768644725,-3.0068896320056524,-4.939207132355598,10.089018204485328,1.1793212890625,1.8038783656321158,1.3780275344848647,-2.257913400474223,5.013968469443952,-0.4399429329946827,3.195998001964412,-1.6962814331054688,63.06302473337871,-10.826891441916587,1.8179704674795447,7,-0.35137176513671875,-2.9038753509521484,-2.6332778930664062,-4.321483612060547,0.12116622924805398,1,0.02501728789737534,13.999858323492225,57.33441162109375,4.111116108574898,57.56866073608398,-1.87838639888189,58.08562088012695,0.02501728789737534
9171,2016-07-27,58.02907943725586,59.135704040527344,57.70597839355469,58.6833610534668,2743037.0,-0.007049036531804331,-1.1987598045254815,-1.1250049193876346,67.8121541222942,71.76465020283682,0.5195651240343437,-1.10764202645084,-2.50938332869859,-4.461781005942058,9.040965860520764,1.4297256469726562,1.953923847435803,0.7386917114257798,-2.501413023193571,3.9787964460451306,-0.8813606558838956,2.358744078735455,-1.2520179748535156,53.17725065784694,-20.917221476668942,1.6200523673096745,7,0.060581207275390625,-2.491922378540039,-2.221324920654297,-3.6227798461914062,0.5654258728027344,2,0.024638089399962926,-1.2500098387752692,58.44103240966797,13.999858323492225,57.33441162109375,4.111116108574898,57.56866073608398,0.024638089399962926
9172,2016-07-28,57.924072265625,58.03715515136719,57.56866073608398,57.81098556518555,1337040.0,-0.0018095612173961717,1.7619218962590233,-0.17284101774761537,59.448295987873614,70.82907930481498,0.5762721934132955,-0.8053595622870517,-2.3216643072439496,-4.317299621661213,8.916797958997952,0.46849441528321023,1.9808276915314167,0.4822305679321275,-2.5637917581781267,3.5282528940423816,-1.0407805951230031,2.005241730987258,-0.8281097412109375,49.32431785619697,-20.9834644235941,1.523011163055128,7,0.16558837890625,-2.3869152069091797,-2.1344919204711914,-3.352182388305664,0.8400650024414062,3,0.02761121115499221,-1.1987598045254815,58.02907943725586,-1.2500098387752692,58.44103240966797,13.999858323492225,57.33441162109375,0.02761121115499221
9173,2016-07-29,57.6978988647461,57.9806137084961,57.019386291503906,57.68174362182617,1668576.0,-0.003904652971250422,2.3055444414563353,0.1428571428572057,52.647051674265654,67.45925785964276,0.6590095640656841,-0.46899863426248345,-1.9847971442120098,-4.025481606594248,9.224736308449,0.9612274169921946,1.9605324218338254,0.1708391189575238,-2.798989376150388,3.1406676140654355,-1.3140751285964356,1.6557533665114832,1.7366714477538991,39.04098954559599,-27.607713176276846,1.4849142475539563,7,0.39176177978514914,-2.1607418060302805,-1.9567842483520579,-3.0735034942627024,0.6138954162597585,4,0.029259462942469616,1.7619218962590233,57.924072265625,-1.1987598045254815,58.02907943725586,-1.2500098387752692,58.44103240966797,0.029259462942469616
9174,2016-08-01,56.48626708984375,57.4959602355957,56.35702514648438,57.43133926391602,2297480.0,-0.020999582285355367,1.1203018197958146,-58.49940968120257,35.694804304899804,62.64890504227017,1.6277364314671132,0.8343988704793759,-0.6375517091175169,-2.7415578774519744,9.708523282438279,1.3408737182617188,1.9301525091048362,-1.0718912124633775,-3.980808886694959,1.837026461768204,-2.5263500495791646,0.3825676246524097,2.89999954223633,4.651201102669392,-56.18331111921054,1.4544588371157892,8,1.4095306396484375,-0.9491100311279297,-0.745152473449707,-1.8618717193603516,1.4458808898925781,0,0.05376809484035694,2.3055444414563353,57.6978988647461,1.7619218962590233,57.924072265625,-1.1987598045254815,58.02907943725586,0.05376809484035694
9175,2016-08-02,56.27625274658203,56.55896759033203,55.37964630126953,56.429725646972656,2524282.0,-0.0037179717138624557,4.72546114527002,0.16239278290177278,31.874129452230022,57.80431252239732,1.5867355633604703,1.2731879881841905,-0.3056298168637497,-2.445551578583938,9.459978737835941,1.1793212890625,1.6100273747911373,-1.385702133178711,-3.913288746200074,1.141884479842652,-2.649495439689396,-0.12190882666802594,2.988844226074221,23.870944153528033,-31.556874404190285,1.2637933065106826,8,0.9935379028320312,-0.7390956878662109,-0.7330379486083984,-1.6518573760986328,2.3182525634765625,1,0.05368161099942359,1.1203018197958146,56.48626708984375,2.3055444414563353,57.6978988647461,1.7619218962590233,57.924072265625,0.05368161099942359
9176,2016-08-03,57.075927734375,57.23748016357422,56.122779846191406,56.30048370361328,1454402.0,0.014209812287857781,1.0294050239948884,-5.052644660966395,38.13661987282416,55.0133983499894,0.54134376900371,0.7291031262477077,-0.9695082470777123,-3.176540174448185,8.808016233122954,1.1147003173828125,1.130264679634422,-0.7245569229125977,-2.7266084400558412,1.277494594230646,-1.7255826814842194,0.27646883565902414,1.9560421979980518,63.82975669274384,10.663887535727525,1.0010257585716225,8,0.1817474365234375,-1.0218086242675781,-2.098139762878418,-2.4515323638916016,-1.3004837036132812,2,0.026040240843004048,4.72546114527002,56.27625274658203,1.1203018197958146,56.48626708984375,2.3055444414563353,57.6978988647461,0.026040240843004048
9177,2016-08-04,57.47172927856445,58.19063186645508,57.0274658203125,57.0274658203125,1198260.0,0.006934649332928311,-4.2363795605395795,0.5729149243892601,37.749987898336656,52.50865261497085,0.05509818652711829,0.513588389924017,-1.2528417837114603,-3.494981533471588,9.344126736986691,1.1631660461425781,0.739350543078757,-0.42649364471435547,-2.127363809796691,1.27437652036798,-1.2769287272555232,0.42394143782681226,1.3411012359423893,74.42524797016623,24.519460756661417,0.8504350825411682,8,-0.21405410766601562,-0.9773845672607422,-2.493941307067871,-2.8473339080810547,-0.9450721740722656,3,0.019536144911388886,1.0294050239948884,57.075927734375,4.72546114527002,56.27625274658203,1.1203018197958146,56.48626708984375,0.019536144911388886
9178,2016-08-05,58.56219863891602,58.56219863891602,57.55250549316406,57.65751266479492,1065175.0,0.01897401338084137,1.2321405982509357,2.036372691287228,46.220314822889854,49.54675646609612,-0.9829885496985895,-0.4632158922113234,-2.2398100211742076,-4.490001388440255,9.933930210706501,1.0904693603515696,0.4315892019506862,0.5767381668090863,-1.0688068589169717,2.2222831925351443,-0.24603434605393915,1.3995106796721117,0.04464082279658044,100.0,52.408939007791034,0.8227725128630279,8,-1.3045234680175852,-2.067853927612312,-3.5844106674194407,-3.9378032684326243,-3.3279495239257812,4,0.0034482760866869633,-4.2363795605395795,57.47172927856445,1.0294050239948884,57.075927734375,4.72546114527002,56.27625274658203,0.0034482760866869633
9179,2016-08-08,59.56381225585938,59.64458847045898,58.63489532470703,58.852989196777344,2146940.0,0.01710341551756156,1.3148131952704336,0.7857124786007658,53.748787161152414,47.03690503297404,-1.827260777464474,-1.3649520114041493,-3.1246705199937495,-5.418133647404112,10.32390537962369,1.0823898315429545,0.3309105143089397,1.4705165863037166,-0.2938244763576279,3.234857648965061,0.5883460549730444,2.352687117634389,-4.184165954589851,98.10604197207797,51.75208555883091,0.8821705313306732,8,-2.0516948699951243,-2.964458465576179,-4.5860242843628,-4.939416885375984,-4.967689514160163,0,-0.02101977572347813,1.2321405982509357,58.56219863891602,-4.2363795605395795,57.47172927856445,1.0294050239948884,57.075927734375,-0.02101977572347813
9180,2016-08-09,59.442649841308594,59.8546028137207,59.08723831176758,59.71728515625,1355486.0,-0.002034161514550603,1.7941217323665861,-0.386362416683657,52.611223162479355,45.347912704105724,-1.7311235161008653,-1.2063985809922855,-2.887057675912665,-5.247566839013558,10.47214465184951,0.767364501953125,0.2904647532841267,1.2863492965698242,-0.5785435166450839,3.1512421097847323,0.3539028899623702,2.2187957031772783,-3.977704696655273,88.9610794510746,41.40150166042703,0.9324464066074531,8,-1.8255252838134766,-2.7382888793945312,-4.507268905639648,-4.818254470825195,-4.030693054199212,1,-0.025411078839937096,1.3148131952704336,59.56381225585938,1.2321405982509357,58.56219863891602,-4.2363795605395795,57.47172927856445,-0.025411078839937096
9181,2016-08-10,59.27302169799805,59.83037185668945,59.11954879760742,59.6607437133789,899531.0,-0.0028536437013388927,-1.046512138734672,1.4117704253131946,57.81086107924232,45.16597549203558,-1.5270738901683742,-1.0217197060124903,-2.6008097085357704,-5.034565080699068,10.54039457266285,0.7108230590820312,0.17792621227931704,1.0739101409912095,-0.8543953315552741,3.002215613537693,0.10975740471796769,2.0380628772644513,-3.63249024658203,79.42861923286067,28.71281325416973,0.964152736273242,8,-1.6558971405029297,-2.5686607360839844,-4.337640762329102,-4.648626327514648,-4.394184112548828,2,-0.011447305511039452,1.7941217323665861,59.442649841308594,1.3148131952704336,59.56381225585938,1.2321405982509357,58.56219863891602,-0.011447305511039452
9182,2016-08-11,60.20193862915039,60.30694580078125,59.47496032714844,59.66881942749024,1212745.0,0.015671833568486893,1.2391277565603056,-1.3750036895286326,66.43145708385188,46.69757609310072,-2.34555584878224,-1.924622291584896,-3.405897541727711,-5.915943117829471,10.40310675306921,1.0339241027832031,-0.05987579656117248,1.9236671447753935,-0.19751037222501822,4.044844661775805,0.8630783862751841,2.984255903275603,-4.392844323242187,96.18771293244329,41.157826096207714,1.0605887585002074,8,-2.358642578125,-2.669628143310547,-5.266557693481445,-5.577543258666992,-4.725364685058594,3,-0.07352744278977952,-1.046512138734672,59.27302169799805,1.7941217323665861,59.442649841308594,1.3148131952704336,59.56381225585938,-0.07352744278977952
9183,2016-08-12,59.50727081298828,60.11308670043945,59.35379409790039,59.97576522827149,577156.0,-0.0115389609035903,1.0434784840536115,-0.8787798560327683,62.82174683081564,49.71168081820248,-1.5279139378990934,-1.258871505995728,-2.59344045201545,-5.179227861158985,10.223035097032795,0.84814453125,-0.1880077934091844,1.2063821792602525,-0.9588519929031065,3.3716163514236115,0.12376509317856943,2.2889992653419355,-3.4283054173876977,52.173992398213166,-6.752853532371098,1.0826170860816806,8,-1.6639747619628906,-1.6639747619628906,-4.9333600997924805,-4.882875442504883,-3.788368225097649,4,-0.050088227333819124,1.2391277565603056,60.20193862915039,-1.046512138734672,59.27302169799805,1.7941217323665861,59.442649841308594,-0.050088227333819124
9184,2016-08-15,60.12924194335938,60.37156677246094,59.71728515625,59.71728515625,1024569.0,0.010452019087310305,-2.176457515371509,-0.8793205930968239,60.566253427346005,52.899694593215365,-1.7643226861844212,-1.8993364727022524,-3.0817166529441167,-5.734987781074551,10.143187612367868,0.8642959594726562,-0.20480418239655762,1.7782724380493207,-0.5102967350532523,4.066841611151894,0.6339878514980342,2.922557024600607,-3.7965977234479595,81.13217634601561,21.789637119557767,1.144284586551285,8,-1.8820686340332102,-2.2536354064941477,-5.466478347778327,-5.504846572875984,-3.1502456665039134,0,-0.08140785864189226,1.0434784840536115,59.50727081298828,1.2391277565603056,60.20193862915039,-1.046512138734672,59.27302169799805,-0.08140785864189226
9185,2016-08-16,59.95961380004883,60.23424911499024,59.75767517089844,60.10500717163086,962916.0,-0.0028210590692352433,1.3599939550786306,-0.35293355063337417,62.46091176178011,55.60239369198825,-1.1368114055234386,-1.7386935530411023,-2.856770776224856,-5.497785952274604,10.1088106998749,0.476573944091804,-0.15090519956718396,1.557755661010745,-0.8292782271339121,3.944789549155402,0.3642387169384165,2.7512726050830736,-3.3038557759334424,67.09688034148972,6.686365266064605,1.1935169440723286,8,-1.2600975036621094,-2.0840072631835938,-4.808158874511719,-5.33521842956543,-2.1647834777832102,1,-0.08945172789530609,-2.176457515371509,60.12924194335938,1.0434784840536115,59.50727081298828,1.2391277565603056,60.20193862915039,-0.08945172789530609
9186,2016-08-17,59.67689895629883,59.991920471191406,59.466880798339844,59.97576522827149,1021969.0,-0.004715087803813911,2.1707519351271656,2.0555701317101818,61.06014354576029,58.19241098614643,-0.4988035404679536,-1.4790053149824303,-2.5391111160740323,-5.14368327153575,9.821551915657128,0.5250396728515625,0.12850601533466488,1.2415189743041992,-1.1994851366200265,3.682523085228425,0.02101691884208634,2.462021029766312,-2.7238762323157957,31.746269719605852,-28.824555556542887,1.2205020554621135,8,-0.7148628234863281,-1.8012924194335938,-4.125606536865234,-5.024232864379883,-3.473346710205078,2,-0.0714672217186193,1.3599939550786306,59.95961380004883,-2.176457515371509,60.12924194335938,1.0434784840536115,59.50727081298828,-0.0714672217186193
9187,2016-08-18,59.91922378540039,59.91922378540039,59.5799674987793,59.75767517089844,894826.0,0.004060613626706955,3.2000519492786133,-0.5405381257498659,63.9878048370366,60.166576543273834,-0.39944710607026934,-1.6621364814702417,-2.7726406901964253,-5.317645415585304,10.349774372423381,0.33925628662109375,0.48795585647159356,1.3921636581420884,-1.1299171913158688,3.9142445076000456,0.13112323341310628,2.6532040828710706,-2.6927175375391244,55.555597200931025,-7.418933605156276,1.2610404247289786,8,-0.41599273681640625,-2.0436172485351562,-4.270999908447266,-5.169626235961914,-4.281097412109368,3,-0.08411968449396512,2.1707519351271656,59.67689895629883,1.3599939550786306,59.95961380004883,-2.176457515371509,60.12924194335938,-0.08411968449396512
9188,2016-08-19,60.08077621459961,60.1453971862793,59.20840072631836,59.69305419921875,946946.0,0.002696170260446218,2.624997232860337,2.400033058631845,76.08443984057206,62.648315729876025,-0.36088719375323564,-1.7137001449152507,-2.9347970008167437,-5.40520352604355,11.21672345638928,0.9369964599609375,0.7858232630831807,1.4281103134155302,-1.1427467700204517,3.998967396851512,0.14268177169753926,2.713538855133521,-2.6026651247703683,75.00008198952501,4.456036393973676,1.2854285417179911,8,-0.35137367248535156,-2.205169677734375,-4.101373672485352,-5.0,-3.9822311401367188,4,-0.07663353506057058,3.2000519492786133,59.91922378540039,2.1707519351271656,59.67689895629883,1.3599939550786306,59.95961380004883,-0.07663353506057058
9189,2016-08-22,60.02423477172852,60.06462097167969,59.54765701293945,59.65266418457031,776597.0,-0.0009410904191571312,1.2857166951989814,0.9583427621287287,77.81777452367723,65.449043658898,-0.25945049304487355,-1.5234180405596476,-2.8428121300378493,-5.274245345225232,12.130523546116523,0.5331192016601562,1.0828591370214298,1.2370777130127024,-1.324823454890229,3.7989788809156337,-0.04387287093876324,2.518028296964168,-2.314647227288745,79.52774059199777,2.95263565523652,1.2809505839514645,8,-0.27867698669434304,-2.1486282348632884,-4.044832229614265,-4.943458557128913,-2.2940254211425852,0,-0.0717265651150909,2.624997232860337,60.08077621459961,3.2000519492786133,59.91922378540039,2.1707519351271656,59.67689895629883,-0.0717265651150909
9190,2016-08-23,59.90306854248047,60.50080871582031,59.8546028137207,60.21809387207031,1087212.0,-0.0020186218068226625,-2.1372509074746278,-0.8478209537497913,73.33333333333323,67.17376279824144,-0.07387428294242682,-1.3566603620268012,-2.674380316608392,-5.076160874785373,12.536708792460391,0.6462059020996094,1.2533143066418475,1.0428096771240263,-1.5606063887087842,3.6462257429568368,-0.2588983557923754,2.344517710040428,-1.980522659799,53.74988562472514,-23.42793552877461,1.3017080329164046,8,-0.04846382141113281,-1.9628410339355469,-3.923666000366211,-4.822292327880859,-1.8497581481933594,1,-0.04881339698902709,1.2857166951989814,60.02423477172852,2.624997232860337,60.08077621459961,3.2000519492786133,59.91922378540039,-0.04881339698902709
9191,2016-08-24,59.45880508422852,59.98384475708008,59.2972526550293,59.78190612792969,1095259.0,-0.007416372300475649,-1.1249948346802519,1.0256351262986867,66.26984771497501,67.15580620169958,0.44646446523265837,-0.8430153404747571,-2.1716752642336488,-4.541304649250499,12.427560957037977,0.6865921020507812,1.2728174444232394,0.5270599365234432,-2.058715924621133,3.112835797668019,-0.7658279940488413,1.8199478670957276,-1.2784329182331717,19.375023981913024,-55.74882220170942,1.2928879305722862,8,0.3957996368408132,-1.5185775756836009,-3.178513526916511,-4.378028869628913,0.02423095703125,2,-0.027985338077442745,-2.1372509074746278,59.90306854248047,1.2857166951989814,60.02423477172852,2.624997232860337,60.08077621459961,-0.027985338077442745
9192,2016-08-25,59.5234260559082,59.59612274169922,59.20840072631836,59.33764266967773,667158.0,0.0010868192118582698,1.3414808330261703,-0.5750008854886473,59.45946148867694,66.78221894146193,0.30784837487809824,-0.8239158060484684,-2.177721702935216,-4.505911936808062,12.379411628015635,0.3877220153808594,1.3169360625518607,0.5117132186889677,-2.0415678428761126,3.064994280254048,-0.7649273120935689,1.7883537494715043,-1.1110102349303546,24.375068256212423,-45.63571763703194,1.276640530782539,8,0.3311786651611328,-1.5831985473632812,-2.861471176147461,-4.406301498413086,-0.13731765747070312,3,-0.05577423931707515,-1.1249948346802519,59.45880508422852,-2.1372509074746278,59.90306854248047,1.2857166951989814,60.02423477172852,-0.05577423931707515
9193,2016-08-26,59.3861083984375,60.08885192871094,59.1033935546875,59.70112991333008,830079.0,-0.0023069515074909397,-1.2385303611273586,-1.6956387828014627,47.8927445708226,65.37405129073711,0.47625501636967726,-0.5835561089498569,-1.9850818771490637,-4.277778931226912,12.85703396425374,0.9854583740234375,1.3273812354292858,0.28998508453369,-2.19101522995787,2.7709853990252498,-0.9505150727120864,1.5304852417794663,-0.7648532879754057,20.23127067841583,-44.3161201774398,1.2405001572457786,8,0.41599273681640625,-1.4458808898925781,-2.522214889526367,-4.268983840942383,-0.7350578308105469,4,-0.06311210022384783,1.3414808330261703,59.5234260559082,-1.1249948346802519,59.45880508422852,-2.1372509074746278,59.90306854248047,-0.06311210022384783
9194,2016-08-29,59.5234260559082,59.6607437133789,59.00646209716797,59.20840072631836,700956.0,0.002312285838792505,1.2191802090881154,-1.0000121093229677,50.9542079330617,64.09552864310173,0.27263572569820127,-0.5077010327486136,-2.0771009188117375,-4.318433519095684,13.774957545031496,0.6542816162109304,1.179076792806356,0.27544479370116903,-1.8838920224342885,2.4347816098366266,-0.8042236143665633,1.3551132017689014,-0.7142155849102849,34.594648409379836,-25.754827147856496,1.0796684080677301,8,0.2302093505859375,-1.5831985473632812,-2.710017204284668,-4.208402633666992,-0.00807952880859375,0,-0.057538371165471,-1.2385303611273586,59.3861083984375,1.3414808330261703,59.5234260559082,-1.1249948346802519,59.45880508422852,-0.057538371165471
9195,2016-08-30,59.2972526550293,59.684974670410156,59.04684829711914,59.45880508422852,671244.0,-0.003799737613666032,1.0789545635315172,-0.512823617737544,50.28246627925385,62.898008946823246,0.4413892782291242,-0.045953530774525575,-1.8328426124016772,-3.998381417958484,14.470953164316564,0.6381263732910156,1.1000852620915964,-0.10177860260009908,-1.7473742447814544,1.5438170395812563,-0.9245764236907732,0.721019218490575,-0.3188823595491357,26.865603259298943,-29.78699908969689,0.8227978210906776,8,0.45638275146484375,-1.357025146484375,-2.4838438034057617,-3.982229232788086,0.22617340087890625,1,-0.026426912450056794,1.2191802090881154,59.5234260559082,-1.2385303611273586,59.3861083984375,1.3414808330261703,59.5234260559082,-0.026426912450056794
9196,2016-08-31,58.56219863891602,59.18416976928711,58.37641525268555,59.1033935546875,901016.0,-0.012396088911396319,1.2988475798090338,3.3499645808734804,29.98028991339119,59.11939617752931,1.1194128209089627,0.8497230601784693,-1.0766748264575696,-3.183474894763684,15.393709110635342,0.92083740234375,0.9805250288329574,-0.9111461639404226,-2.213448386552024,0.39115605867117864,-1.5622972752462232,-0.25999505263462197,1.9386100769042898,10.849066060748234,-39.11709693008492,0.6511511113058014,8,0.876413345336907,-0.6219711303711009,-1.7487897872924876,-3.247175216674812,-0.21001815795899148,2,-0.008689705244275814,1.0789545635315172,59.2972526550293,1.2191802090881154,59.5234260559082,-1.2385303611273586,59.3861083984375,-0.008689705244275814
9197,2016-09-01,58.594505310058594,58.61066055297852,57.915992736816406,58.594505310058594,1103429.0,0.000551664245766581,41.99952774496382,-0.0,36.70582535491723,54.743994568012106,0.9827836556429617,0.9547978002935622,-1.082109353978609,-3.1547927297641607,15.66757772275516,0.6946678161621165,0.8494676006241804,-0.9349782943725558,-1.9359063344286582,0.06594974568354672,-1.4354423144006105,-0.43451427434450096,1.8638155364990254,31.226716198327953,-17.697600589929802,0.5004640200280521,9,0.6138954162597656,-0.6542778015136719,-1.7810964584350586,-3.279481887817383,-4.725360870361321,3,0.015164062338258955,1.2988475798090338,58.56219863891602,1.0789545635315172,59.2972526550293,1.2191802090881154,59.5234260559082,0.015164062338258955
9198,2016-09-02,58.764137268066406,59.0953140258789,58.56219863891602,58.94184112548828,1406987.0,0.00289501476478371,1.2000031484163525,-100.0,27.100275164778623,49.10871686146781,0.6780497887481403,0.8443611084403955,-1.2491654668576047,-3.272664251436005,15.875623265245808,0.5331153869628764,0.7464296471425556,-0.7754432678222685,-1.7386502271746664,0.1877636915301295,-1.257046747498471,-0.29383978814606593,1.592490454101565,47.945347272539074,2.9672523843434604,0.4816034796762001,9,0.4442634582519531,-0.8239097595214844,-1.950728416442871,-3.4491138458251953,-4.717288970947266,4,0.010584195723555512,41.99952774496382,58.594505310058594,1.2988475798090338,58.56219863891602,1.0789545635315172,59.2972526550293,0.010584195723555512
9199,2016-09-06,58.31179428100586,59.05492782592773,58.03715515136719,58.84490966796875,1218316.0,-0.007697602791258196,1.1355943056795292,3.0000214665979734,24.752472932754245,43.7108434836257,0.9632320413712421,1.2628433667057948,-0.6900804943697523,-2.7698917778604937,15.392248460368757,1.0177726745605398,0.5757792930869243,-1.1651853561401353,-2.2735640470830134,-0.05680666519725719,-1.719374701611578,-0.6109960106686927,1.9472080417480484,22.374538522582206,-18.987526603715757,0.5541893454714395,9,0.6906280517578125,-0.3715667724609375,-1.4983854293823242,-2.9967708587646484,-3.9580001831054688,1,0.005817970288930052,1.2000031484163525,58.764137268066406,41.99952774496382,58.594505310058594,1.2988475798090338,58.56219863891602,0.005817970288930052
9200,2016-09-07,57.93214797973633,58.287559509277344,57.73828887939453,58.13408660888672,1550966.0,-0.006510626296971855,1.1587244473429734,0.3787897218664358,24.038452805855798,39.018466271501346,1.1554054407078738,1.6058575901657548,-0.1314276433608299,-2.3404798929343613,14.871424444848277,0.5735054016113281,0.28267649262789973,-1.469306564331056,-2.775698647267859,-0.16291448139425313,-2.122502605799454,-0.8161105228626582,2.23313395958008,13.407681206451223,-27.965705124440433,0.6531960414683999,9,0.9814224243164062,0.00807952880859375,-1.2156705856323242,-2.617124557495117,-4.1033935546875,2,0.02732849726057207,1.1355943056795292,58.31179428100586,1.2000031484163525,58.764137268066406,41.99952774496382,58.594505310058594,0.02732849726057207
9201,2016-09-08,58.594505310058594,58.70759201049805,57.61712265014648,57.85137176513672,1554557.0,0.011433329393447433,1.2499980322552862,-3.6799969775393393,32.47862471631632,36.02059551901684,0.39957348745297594,0.9381611715172582,-0.6453159376443551,-2.957614126876692,14.207028880065925,1.0904693603515696,-0.019312717581996708,-0.7730234146118136,-2.1278035792679972,0.5817567500443701,-1.4504134969399018,-0.09563333228372528,1.4251570456625018,66.12017063269889,25.444368061772586,0.6773900823280916,9,0.2584819793701172,-0.2827110290527344,-2.1910314559936523,-3.279481887817383,-3.84490966796875,3,0.015853376369237004,1.1587244473429734,57.93214797973633,1.1355943056795292,58.31179428100586,1.2000031484163525,58.764137268066406,0.015853376369237004
9202,2016-09-09,55.77544403076172,58.2552490234375,55.77544403076172,58.03715515136719,1701136.0,-0.0481113589811798,-1.1928574079009064,-3.043478707239949,16.562092068704445,32.53941190767038,2.9402745867693696,3.5928021229573446,2.246947178072155,-0.1260301142903799,13.745668940855655,2.819061279296875,-0.34614726117298744,-3.370759963989258,-5.4199153220580385,-1.3216046059204771,-4.395337643023652,-2.346182284954864,4.052015148513405,0.0,-34.83309150972544,1.024577679034392,9,1.9547653198242188,2.362682342529297,0.8804531097412109,-0.23828697204589844,-1.15509033203125,4,0.04619840316778423,1.2499980322552862,58.594505310058594,1.1587244473429734,57.93214797973633,1.1355943056795292,58.31179428100586,0.04619840316778423
9203,2016-09-12,56.52665710449219,56.72051620483398,55.06462097167969,55.40387725830078,1034349.0,0.013468526997582497,1.1925155568126828,-0.49642937860730585,25.481311522755774,29.70909008430305,1.9453690561784995,2.747716507245599,1.5437595561686521,-0.858032482634222,13.524418417098842,1.6558952331542898,-0.5929689331574437,-2.4705162048339844,-4.820561344208031,-0.12047106545993813,-3.6455387745210075,-1.2954936351469613,2.8956005599315944,36.63969178851574,7.152000755333546,1.1750225696870247,9,0.8481407165527344,1.2560577392578125,0.3493528366088867,-0.9895000457763672,-1.9709205627441406,0,-0.047013441107659704,-1.1928574079009064,55.77544403076172,1.2499980322552862,58.594505310058594,1.1587244473429734,57.93214797973633,-0.047013441107659704
9204,2016-09-13,55.23424911499024,56.09854507446289,54.89499282836914,55.84814071655274,1702126.0,-0.022863690437466833,1.1594185043735645,-0.5467604389630687,21.887163957222754,26.55405649296626,2.8668541979455213,3.85210018243567,2.8743317760962626,0.4607112092155816,13.181332625167052,1.6316642761230469,-0.8343471702754002,-3.518174552917472,-6.343356581775751,-0.6929925240591928,-4.9307655673466115,-2.1055835384883324,3.6650921463042465,8.89829406173414,-16.79664318588658,1.41259101442914,9,1.8053321838378835,2.463651657104485,1.6417608261108327,0.30290794372557883,0.8400650024413991,1,-0.021497546122136835,1.1925155568126828,56.52665710449219,-1.1928574079009064,55.77544403076172,1.2499980322552862,58.594505310058594,-0.021497546122136835
9205,2016-09-14,54.59612274169922,55.34733581542969,54.20032119750977,55.22616958618164,2487761.0,-0.011553092212089777,1.629623637341526,1.0263161165241599,21.387832315566186,25.599338982096814,3.09328895330637,4.287633951426102,3.597637246447057,1.1130885757581623,12.968388544670473,1.1470146179199148,-1.0347312167113643,-3.8881263732910156,-7.206084897960807,-0.5701678486212245,-5.547105635625911,-2.22914711095612,3.7426097389857205,8.781401442506926,-16.981258126758412,1.6589792623348945,9,2.051694869995117,2.7544422149658203,2.4596128463745117,1.0460433959960938,0.49272918701171875,2,-0.004438568741324644,1.1594185043735645,55.23424911499024,1.1925155568126828,56.52665710449219,-1.1928574079009064,55.77544403076172,-0.004438568741324644
9206,2016-09-15,55.41195678710938,55.69466781616211,54.45072555541992,54.64458847045898,1746942.0,0.014943076622308427,-1.153837008464305,-1.2179543844565897,27.772936030505093,24.6067957238288,1.993206594335497,3.3053662585628345,2.874833233551719,0.32361686541994317,12.884885783934696,1.2439422607421875,-1.2672057108588817,-2.8590452194213825,-6.3952969246489815,0.6772064858062166,-4.627171072035182,-1.090919366807583,2.264629888267528,29.88057103882975,3.779534415651586,1.7681258526137988,9,1.2358608245849538,1.938608169555657,1.7487859725952077,0.33521652221678977,0.03230667114257102,3,-0.02857149348006527,1.629623637341526,54.59612274169922,1.1594185043735645,55.23424911499024,1.1925155568126828,56.52665710449219,-0.02857149348006527
9207,2016-09-16,54.87883758544922,55.21809387207031,54.61227798461914,55.1453971862793,1830878.0,-0.009621013813108759,1.9411895435730755,-0.3473685257082571,26.63317079807868,24.55489523863992,2.1722672715057527,3.6274944960498345,3.457645164207122,0.8814267953380295,12.796870430248909,0.7996788024902415,-1.5195047359114682,-3.1401451110839815,-6.893571092995607,0.6132808708276443,-5.016858102039798,-1.263432120128165,2.241546613468948,26.92317007086904,0.07635737480536164,1.8767129909558131,9,1.7487869262695312,2.4717273712158203,2.281905174255371,0.8683357238769531,0.8158302307128906,4,-0.002355041561478699,-1.153837008464305,55.41195678710938,1.629623637341526,54.59612274169922,1.1594185043735645,55.23424911499024,-0.002355041561478699
9208,2016-09-19,55.4765739440918,55.59773635864258,55.1453971862793,55.57350540161133,1041034.0,0.010891928199314949,5.222280526840531,0.3636389656110022,29.97601330027392,25.135288612808772,1.1836181978164788,2.8112723377856526,2.875646948667253,0.31146272449788626,12.917880845725488,0.7188987731933594,-1.6223330555447788,-2.3121986389160156,-6.097819555350306,1.4734222775182744,-4.205009097133164,-0.4193881806988671,1.1766001746010275,67.23404768412071,39.65844426362771,1.8928104582171452,9,0.9773826599121094,1.8739910125732422,2.2112293243408203,0.49677085876464844,-0.5735054016113281,0,-0.015433906322769864,1.9411895435730755,54.87883758544922,-1.153837008464305,55.41195678710938,1.629623637341526,54.59612274169922,-0.015433906322769864
9209,2016-09-20,55.71890258789063,55.97738265991211,55.54119491577149,55.79159927368164,1296186.0,0.004368125617184804,-1.0377271066677705,0.7499803227075221,32.322441969197286,26.05573185318005,0.5976588292900615,2.3503655992683647,2.6331873810682183,0.1077546935349929,12.903834731068253,0.5008087158203125,-1.7858014868888574,-1.8546033859252873,-5.594352139738227,1.8851453678876524,-3.7244777628317607,0.015270990981186117,0.5418150634129049,85.4546352227993,55.40200842525262,1.8698743769064698,9,0.7350540161132741,1.631662368774407,2.1243934631347585,0.2544422149658132,-0.323101043701179,1,-0.020875609391405647,5.222280526840531,55.4765739440918,1.9411895435730755,54.87883758544922,-1.153837008464305,55.41195678710938,-0.020875609391405647
9210,2016-09-21,56.97899627685547,57.06785202026367,55.81583023071289,56.00161743164063,1474087.0,0.02261519215991692,1.1678335535006605,-13.444613527838756,42.5644761306546,27.176382010328744,-0.9072667860160379,0.9064497999099359,1.3626037642166793,-1.1016137113478948,12.198198187695331,1.3489494323730398,-1.9236408390541797,-0.4483060836791992,-4.029874208648863,3.1332620412904646,-2.239090146164031,1.3424779788056327,-2.778675079345696,96.60483570045943,61.474229016036745,1.7907840624848312,9,-0.7512111663818359,0.3715686798095703,1.0823936462402344,-0.9733409881591797,-2.4636497497558594,2,-0.015877467462362183,-1.0377271066677705,55.71890258789063,5.222280526840531,55.4765739440918,1.9411895435730755,54.87883758544922,-0.015877467462362183
9211,2016-09-22,57.79483032226562,57.891761779785156,57.31017684936523,57.70597839355469,1314508.0,0.014318154034270725,3.1142864853195666,0.0909083812750213,46.50177756358308,30.50301373198193,-2.06569356046235,-0.042622065520205865,0.5379918697306536,-1.8588839936455628,12.097072810211943,0.9127655029296875,-2.0065825038854044,0.4507266998290973,-3.0073188843701715,3.908772284028366,-1.278296092270537,2.1797494919287317,-3.53715850830077,97.04430747112043,58.88269280632855,1.7290227920996357,9,-1.748788833618157,-0.44426536560057883,0.49273109436035867,-1.7891750335693288,-3.053310394287095,3,-0.04682042283827237,1.1678335535006605,56.97899627685547,-1.0377271066677705,55.71890258789063,5.222280526840531,55.4765739440918,-0.04682042283827237
9212,2016-09-23,56.20355224609375,57.7786750793457,56.1793212890625,57.56058120727539,1174862.0,-0.027533225156970875,-1.2758650638772557,-15.272926326636975,40.037703567205085,32.120390625809634,-0.45516782415976564,1.35674809496237,2.095310244726761,-0.208285608648211,12.078941994077168,1.615509033203118,-2.1078510289454613,-0.9745576858520479,-4.308630888211717,2.3595155165076207,-2.641594287031886,0.6924789153277899,-1.80051683349609,38.5293002362687,1.5389502316793227,1.6670366011798359,9,-0.15751075744628906,1.147012710571289,2.215269088745117,-0.19789695739746094,-2.1728553771972727,4,-0.013509622746212924,3.1142864853195666,57.79483032226562,1.1678335535006605,56.97899627685547,-1.0377271066677705,55.71890258789063,-0.013509622746212924
9213,2016-09-26,55.63812637329102,56.16316604614258,55.58966064453125,55.99353790283203,1444746.0,-0.010060322705706337,-1.5357103703016555,0.26190415953358276,39.68847357524786,34.09831391670131,-0.032446741256947575,1.7149120377450302,2.605444156758658,0.4301547543933779,11.81141007031059,0.6138916015625,-2.320081457509019,-1.3525844573974553,-4.5838505685012905,1.87868165370638,-2.968217512949373,0.26304859815446235,-1.095541906005863,4.123748147883691,-33.281346194340394,1.6156330555519178,9,0.4079151153564382,1.7124385833740163,3.0512924194335866,0.36752891540526633,-1.9062995910644602,0,0.0010162355664482536,-1.2758650638772557,56.20355224609375,3.1142864853195666,57.79483032226562,1.1678335535006605,56.97899627685547,0.0010162355664482536
9214,2016-09-27,56.09854507446289,56.09854507446289,55.21001434326172,55.28271484375,2015588.0,0.008275237345032105,1.1782245809272205,-2.2954523500306356,42.97213522705008,36.49656979575508,-0.39937002082705675,1.0379713376886315,2.091600009875485,0.047329932975770816,11.724054472467706,0.8885307312011719,-2.135327312083348,-0.7209217071533232,-3.7432928944765607,2.3014494801699144,-2.2321073008149384,0.790263886508292,-1.4219935146777303,33.13252840666625,-7.006188169997536,1.5111855936616176,9,0.07269859313964844,1.2520198822021484,2.7039594650268555,-0.09288978576660156,-2.5444259643554688,1,-0.021310294774946392,-1.5357103703016555,55.63812637329102,-1.2758650638772557,56.20355224609375,3.1142864853195666,57.79483032226562,-0.021310294774946392
9215,2016-09-28,57.73020935058594,57.79483032226562,56.28432846069336,56.3247184753418,1613857.0,0.029085679030663725,-1.032606380111741,1.7227737123886564,46.916431580357056,38.62362485684974,-1.7206571090303129,-0.7558648889039645,0.43035812267699214,-1.5030424421210853,11.285275553921723,1.6962852478027273,-2.0113318850181443,0.9890947341918945,-1.837739240709368,3.815928709093157,-0.42432225325873674,2.402511721642526,-2.925049382000779,93.97585219998749,54.76389722152118,1.4134169874506328,9,-1.478189468383789,-0.37964439392089844,1.0803728103637695,-1.7245540618896484,-4.12762451171875,2,-0.04043650339495597,1.1782245809272205,56.09854507446289,-1.5357103703016555,55.63812637329102,-1.2758650638772557,56.20355224609375,-0.04043650339495597
9216,2016-09-29,58.05331039428711,58.49757766723633,57.54442596435547,57.641357421875,1665481.0,0.00559674124406917,-2.146671200357658,0.2931025591614397,59.88779037246563,42.318582587337175,-1.8211984402666133,-1.179519932551976,0.07874085820360222,-1.731700464681893,11.711020236907089,0.9531517028808594,-1.697092044791134,1.3376401901245103,-1.428689942323473,4.1039703225724935,-0.04552487609948486,2.7208052563485055,-3.1246863532539493,86.48642690136515,40.566458154504076,1.3831650662239932,9,-1.2318229675292969,-0.9087238311767578,0.8441057205200195,-1.9830341339111328,-5.121162414550781,3,-0.06094336125120714,-1.032606380111741,57.73020935058594,1.1782245809272205,56.09854507446289,-1.5357103703016555,55.63812637329102,-0.06094336125120714
9217,2016-09-30,59.48303604125977,59.75767517089844,58.222938537597656,58.44911193847656,1937718.0,0.024627805671411984,-1.0652178934697407,2.5098110027687666,62.11919390628938,45.89004709911667,-2.8263574660505384,-2.676491104587633,-1.3337894088083218,-3.0940815324174125,12.805937793807109,1.7043647766113281,-1.2595754715245917,2.7229393005371136,-0.19483145580542782,5.640710056879655,1.2640539223658465,4.181824678708381,-4.340274782654426,93.96087043322035,44.93098126456438,1.4588853781712705,9,-1.9991912841796946,-2.338449478149421,-0.5856199264526438,-3.412759780883796,-5.597736358642585,4,-0.07971207303528272,-2.146671200357658,58.05331039428711,-1.032606380111741,57.73020935058594,1.1782245809272205,56.09854507446289,-0.07971207303528272
9218,2016-10-03,59.3861083984375,59.95961380004883,59.16801452636719,59.18416976928711,1437937.0,-0.0016295005983729682,-5.758610581855489,0.19531281706925488,68.86931966531283,49.950811287573956,-2.3652762702801766,-2.6673333644541017,-1.203772441883423,-2.9312369634011475,13.616716583528191,0.7915992736816406,-0.8997498263892325,2.5949131011962905,-0.4242886327258901,5.614114835118471,1.0853122342352037,4.104513968157377,-3.874154026848707,87.92518386383514,32.42189320517738,1.5096008669610899,10,-1.8012943267822266,-2.2415218353271484,-0.4886922836303711,-3.3158321380615234,-5.444267272949219,0,-0.09017953312599836,-1.0652178934697407,59.48303604125977,-2.146671200357658,58.05331039428711,-1.032606380111741,57.73020935058594,-0.09017953312599836
9219,2016-10-04,58.65105056762695,59.57189178466797,58.35218048095703,59.45880508422852,1663005.0,-0.012377605649436463,1.3593739623226264,-4.0000000000000355,68.267835102359,52.80674006220778,-1.308115490568568,-2.0085347554729367,-0.43593278851648165,-2.134899142835252,14.573249887294498,1.2197113037109375,-0.4614232848170303,1.8428924560546847,-1.2158340209036638,4.901618933013033,0.3135292175755069,3.3722556945338624,-2.694330253192156,64.39560165820059,2.859110242753303,1.5293632384791747,10,-1.0662364959716797,-1.5710830688476562,0.22011375427246094,-2.5807743072509766,-1.9062995910644531,1,-0.08387273097057879,-5.758610581855489,59.3861083984375,-1.0652178934697407,59.48303604125977,-2.146671200357658,58.05331039428711,-0.08387273097057879
9220,2016-10-05,59.51534652709961,60.01615524291992,59.03069686889648,59.1033935546875,1160377.0,0.01473624003505436,-2.536251326101027,-0.5099977331544999,68.40579154661972,55.24051939365629,-1.9833665521459096,-2.8966528832397387,-1.2924029943726723,-2.916790078991724,15.394776494062206,1.3651046752929688,-0.041145543438332766,2.628028488159181,-0.6287143600002807,5.884771336318643,0.9996570640794502,4.256399912238912,-3.1583368641034113,79.73852880396451,13.611280863498237,1.6283714240797307,10,-1.902261734008789,-2.4071083068847656,-0.6684150695800781,-3.445070266723633,-1.6720504760742188,2,-0.1001628615953335,1.3593739623226264,58.65105056762695,-5.758610581855489,59.3861083984375,-1.0652178934697407,59.48303604125977,-0.1001628615953335
9221,2016-10-06,59.5234260559082,59.69305419921875,59.08723831176758,59.30533218383789,1088945.0,0.000135755385460401,1.1739148289597963,0.5294144882443907,71.86312729283874,58.77667758539336,-1.9226452827167932,-2.984593437024877,-1.2791210272261182,-2.861830181629813,16.59141459415317,0.6058158874511719,0.3656090416033635,2.5896619796752915,-0.7936316137358332,5.972955573086416,0.8980151829697292,4.281308776380854,-2.7273189233211568,72.52260780588877,1.3769752894278753,1.6916467967055635,10,-1.9103412628173828,-2.4151878356933594,-0.6764945983886719,-3.4531497955322266,-2.221324920654297,3,-0.09947077326294662,-2.536251326101027,59.51534652709961,1.3593739623226264,58.65105056762695,-5.758610581855489,59.3861083984375,-0.09947077326294662
9222,2016-10-07,58.35218048095703,59.30533218383789,57.90791702270508,58.60258483886719,1434718.0,-0.01967705242388207,-1.4539060301978806,-1.1481494437836703,62.84271611239778,61.349371200632234,-0.46328407754231904,-1.6974357454483595,-0.09629829154576441,-1.6353925928094242,16.10667760078488,1.615509033203125,0.5497111745576646,1.2895795822143583,-2.1042206489824835,4.6833798134112,-0.40732053338406615,2.9864796978127828,-1.1696675751300418,21.07273523419377,-48.478787490715604,1.6969001155984214,10,-0.7390956878662109,-1.2439422607421875,0.33723926544189453,-2.2819042205810547,-0.9773826599121094,4,-0.0928848323498298,1.1739148289597963,59.5234260559082,-2.536251326101027,59.51534652709961,1.3593739623226264,58.65105056762695,-0.0928848323498298
9223,2016-10-10,53.86914443969727,56.84167861938477,53.70759201049805,55.08077621459961,6170440.0,-0.0768272240096114,-3.084201211964555,4.8387008317845,44.00836969600664,61.46450836384964,4.18224050219991,2.715524274123986,4.353751696191935,2.8916433951239995,15.737382810804634,4.644588470458984,0.5174691054813323,-3.0605808258056584,-6.73890251893198,0.6177408673206628,-4.899741672368819,-1.2214199792424978,6.147010803222649,2.5608434638326583,-62.29482526711042,1.8391608465631608,10,2.9927291870117116,2.9927291870117116,4.705169677734368,2.201131820678704,3.933765411376946,0,0.00029989789308793036,-1.4539060301978806,58.35218048095703,1.1739148289597963,59.5234260559082,-2.536251326101027,59.51534652709961,0.00029989789308793036
9224,2016-10-11,54.04684829711914,55.04846572875977,53.44103240966797,53.44103240966797,3634273.0,0.0032988060098262384,-4.3066727115880115,-0.5000000000000029,39.7861570267152,60.672255635667206,4.115708116030838,2.576395347184018,4.183507108190575,2.777605065739486,15.278433569134586,1.607433319091804,0.7166213573620652,-2.823506927490236,-6.652305941441277,1.0052920864608055,-4.737906434465756,-0.9091074205147152,5.843135681152347,9.213757717002904,-49.493244104651495,1.9143995069755206,10,2.6817455291748047,2.6817455291748047,4.5274658203125,2.023427963256836,3.0371589660644602,1,-0.0019428916752664005,-3.084201211964555,53.86914443969727,-1.4539060301978806,58.35218048095703,1.1739148289597963,59.5234260559082,-0.0019428916752664005
9225,2016-10-12,54.35379409790039,54.50727081298828,53.89337539672852,54.08723831176758,1934251.0,0.005679254395998035,1.1408388873368471,0.4399947106938436,37.572915768321636,58.192825124095656,3.664848373145105,2.371976515807333,3.894511533656889,2.529791338286458,14.368679860247374,0.6138954162597585,0.985525915529081,-2.5044446945190444,-6.364949006636365,1.3560596175982766,-4.4346968505777085,-0.5741925384603803,5.27823181762696,14.599464284624725,-37.636413508113385,1.9302521560586614,10,2.3747997283935547,2.3747997283935547,4.117530822753906,1.716482162475586,2.3021011352539062,2,0.04398877609823493,-4.3066727115880115,54.04684829711914,-3.084201211964555,53.86914443969727,-1.4539060301978806,58.35218048095703,0.04398877609823493
9226,2016-10-13,53.82875442504883,53.89337539672852,53.198707580566406,53.64297485351562,2315060.0,-0.009659669238652913,3.410288080793249,0.6969631919400346,40.70795984657227,55.81379911746042,3.942177381790188,2.9221450533282223,4.405990661504049,3.112542137535023,13.885928019705307,1.1550865173339844,1.1684412860174476,-2.950324249267581,-6.996174930507131,1.0955264319719689,-4.973249589887359,-0.9273989086478025,5.555631750244146,10.317432058045434,-41.84900678839674,2.0229253406197762,10,2.778676986694336,2.778676986694336,4.59814453125,2.2415218353271484,2.8432960510253906,3,0.07457987220503881,1.1408388873368471,54.35379409790039,-4.3066727115880115,54.04684829711914,-3.084201211964555,53.86914443969727,0.07457987220503881
9227,2016-10-14,54.749595642089844,55.01615524291992,53.9579963684082,54.11954879760742,2168976.0,0.017106864665114907,-1.2203367445360058,3.3913677337219705,46.61746181623635,53.34137046756303,2.5471466138501953,2.0987277668932762,3.469249746839111,2.2401334734042493,13.095870915549401,1.1874008178710938,1.1927883952669447,-2.0230209350585966,-6.082042381793116,2.0360005116759226,-4.052531658425856,0.00648978830866298,4.263649817519536,42.572066727889315,-15.024077976923294,2.029510723367261,10,1.8578357696533203,1.8578357696533203,3.8327951431274414,1.3206806182861328,3.4814224243164062,4,0.04662144922220701,3.410288080793249,53.82875442504883,1.1408388873368471,54.35379409790039,-4.3066727115880115,54.04684829711914,0.04662144922220701
9228,2016-10-17,54.62035369873047,54.91922378540039,54.466880798339844,54.81421661376953,1346573.0,-0.0023606008746486218,1.2400022668454955,-0.30769603361527703,44.2271255778476,50.67018052039511,2.155999923692555,2.277292867447585,3.5456079073790647,2.405682407088719,12.681693228928479,0.4523429870605469,0.9826591169798036,-2.1094518661499038,-6.243399007224106,2.0244952749242984,-4.176425436687005,-0.0424782956128027,4.044019488136335,76.8557835278393,15.497389973850382,2.0669735705371,10,1.9870777130126953,1.9870777130126953,3.313814163208008,1.9668846130371094,3.206787109375,0,0.050428895746577274,-1.2203367445360058,54.749595642089844,3.410288080793249,53.82875442504883,1.1408388873368471,54.35379409790039,0.050428895746577274
9229,2016-10-18,54.55573654174805,55.29079055786133,54.33764266967773,55.29079055786133,1741618.0,-0.001183023408065642,1.5934091027038442,3.791617473435655,35.87347512895475,47.0554786962101,1.764121497388345,2.3719095626235855,3.523210134736459,2.5063414513509628,12.55802634272042,0.9531478881836009,0.5933196333298554,-2.115910720825198,-6.341452569868842,2.109631128218446,-4.228681645347024,-0.0031397963033725773,3.7806967087407344,64.86496835494971,7.317174741323356,2.112770924521822,10,1.8901443481445312,2.051694869995117,3.023019790649414,2.4717273712158203,3.7964439392089844,1,0.05952029090178845,1.2400022668454955,54.62035369873047,-1.2203367445360058,54.749595642089844,3.410288080793249,53.82875442504883,0.05952029090178845
9230,2016-10-19,56.07431411743164,57.23748016357422,54.73344039916992,54.92730331420898,2749598.0,0.02783534183470371,-2.2631524003161645,-1.5604442368571376,42.04029090462747,43.74183020863107,-0.3284364448663908,0.8243449493140247,1.9373755985435253,1.0323572693645175,13.041843612518559,2.681743621826172,0.1357331138586204,-0.5520990371704073,-4.783153144720217,3.678955070379402,-2.667626090945312,1.5634280166044974,1.9538555928617996,71.20001133422747,16.597587941921297,2.115527053774903,10,0.1777057647705078,0.5331172943115234,1.2944269180297852,0.9531497955322266,2.3101768493652415,2,0.018006339652009817,1.5934091027038442,54.55573654174805,1.2400022668454955,54.62035369873047,-1.2203367445360058,54.749595642089844,0.018006339652009817
9231,2016-10-20,55.08885192871094,56.78513717651367,54.967689514160156,55.97738265991211,2596210.0,-0.017574217433260708,-2.2142878828255976,-0.7746489646869402,31.67115323967269,40.278323222772734,-0.04265681074852523,1.682974660772004,2.8482114358942283,2.057006151132086,13.327309515871399,1.8174476623535156,-0.3223573018115786,-1.4022623062133803,-5.649029980628491,2.8445053682017303,-3.5256461434209356,0.721121530994175,2.649550053798883,34.48273054343565,-14.515650198560067,2.1233838372075544,10,0.129241943359375,1.5185794830322266,1.91033935546875,1.9386119842529297,2.043621063232422,3,0.02844574264265365,-2.2631524003161645,56.07431411743164,1.5934091027038442,54.55573654174805,1.2400022668454955,54.62035369873047,0.02844574264265365
9232,2016-10-21,55.44426345825195,55.54927444458008,54.18416976928711,54.2972526550293,1697917.0,0.0064516053084742175,1.011896395661976,-1.290907295544021,33.9049979455462,39.15572636161046,-0.9542886273016933,1.336273959690729,2.3908184835700155,1.740279415433129,13.783613168227959,1.3651046752929688,-0.8826571788862054,-1.0088863372802734,-5.27998377200182,3.2622110974412735,-3.1444350546410504,1.1266623800805036,2.0217568601412594,41.26975401264607,-2.688790819711997,2.1355487173607743,10,-0.22616958618164062,1.163167953491211,1.5549278259277344,1.583200454711914,0.9208412170410156,4,0.022144527517202084,-2.2142878828255976,55.08885192871094,-2.2631524003161645,56.07431411743164,1.5934091027038442,54.55573654174805,0.022144527517202084
9233,2016-10-24,55.69466781616211,56.09046936035156,55.35541152954102,55.904685974121094,1215221.0,0.004516325807063959,1.5277746804058552,-0.1831004183822111,37.431309904153345,38.89407668132581,-1.026452885983069,1.1492451303008835,2.0616344336221886,1.530150722991749,13.72468775177971,0.7350578308105398,-1.5222323648139024,-0.7613090515136705,-5.030209317826397,3.5075912147990564,-2.895759184670034,1.373141081642693,1.5153137379614918,49.47083171436532,7.762940348218571,2.1344501331563626,10,-0.4765739440917969,0.9127635955810547,1.2944269180297852,1.3327960968017578,2.9563827514648438,0,0.04554027072423095,1.011896395661976,55.44426345825195,-2.2142878828255976,55.08885192871094,-2.2631524003161645,56.07431411743164,0.04554027072423095
9234,2016-10-25,54.90306854248047,55.75121307373047,54.8546028137207,55.621971130371094,1716611.0,-0.014213196787429716,-1.1980211908391236,3.4230496775951322,30.269520850732988,38.08258835714929,-0.1124516697282516,1.9464876038086203,2.7435802397261,2.3609268754899233,13.50208707108656,0.8966102600097656,-2.0329221059918368,-1.4931344985961914,-5.8162420217712025,2.8299730245788197,-3.654688260183697,0.6684192629913142,2.066236573229702,23.544896533888384,-12.800802130972833,2.1615537615875065,10,0.31502532958984375,1.7043628692626953,1.999192237854004,2.4474964141845703,6.106624603271484,1,0.05325881309097569,1.5277746804058552,55.69466781616211,1.011896395661976,55.44426345825195,-2.2142878828255976,55.08885192871094,0.05325881309097569
9235,2016-10-26,55.39580154418945,56.0420036315918,54.54765701293945,54.66881942749024,1291605.0,0.00897459859329608,-2.083330053758786,-1.0112386976270225,33.04578880503607,37.23123601920083,-0.4937555227921706,1.3385265229600947,2.1501270127067187,1.8714251865502973,14.263599117895604,1.4943466186523438,-1.919937623999644,-0.88368110656738,-5.181115737925097,3.4137535247903372,-3.0323984222462386,1.2650362091114786,1.3472677194120948,46.58388919199564,14.202361694051461,2.148717315678857,10,0.2019367218017578,1.211629867553711,1.5064592361450195,1.954763412475586,4.693050384521484,2,0.05336828521939996,-1.1980211908391236,54.90306854248047,1.5277746804058552,55.69466781616211,1.011896395661976,55.44426345825195,0.05336828521939996
9236,2016-10-27,54.51534652709961,55.68659210205078,54.50727081298828,55.63004684448242,2101505.0,-0.01589389434842825,-1.0857221888640765,-1.533325637285269,33.85452031951836,35.813131408454375,0.5524285265214033,2.045194110251586,2.9266683462306347,2.7409962184504266,14.602143772946638,1.1793212890625,-1.7632317174521859,-1.587237930297853,-5.8684720842370695,2.6939962236413635,-3.7278550072674577,0.5533791466717517,2.015061035519828,17.37275501525839,-15.760169830601107,2.140617076969608,10,1.1954784393310547,2.0920848846435547,2.2738285064697266,2.8352184295654297,5.775444030761719,3,0.07097349069906245,-2.083330053758786,55.39580154418945,-1.1980211908391236,54.90306854248047,1.5277746804058552,55.69466781616211,0.07097349069906245
9237,2016-10-28,54.74151992797852,55.59773635864258,54.60419845581055,54.77383041381836,1878541.0,0.004148802406795271,-5.473541620063132,0.028985804826626344,55.72034046691634,37.09015528501758,0.36318153515072993,1.5237060507230566,2.5892548926936385,2.49044037555457,14.202626184565814,1.0823898315429688,-1.5819493866295602,-1.1239887237548771,-5.133543966811814,2.88556651930206,-3.1287663452833456,0.8807888977735914,1.5889856357177337,14.795940495294719,-21.286916625913772,2.004777621528467,10,0.9693050384521413,1.8659114837646413,1.9567832946777273,2.6090450286865163,5.6138916015625,4,0.04367714062580896,-1.0857221888640765,54.51534652709961,-2.083330053758786,55.39580154418945,-1.1980211908391236,54.90306854248047,0.04367714062580896
9238,2016-10-31,54.03069686889648,55.16962814331055,54.00646209716797,55.06462097167969,2017692.0,-0.012985080794564174,-1.1492477347458792,31.999645808743974,49.90101259856654,38.648770559418885,1.096918292648219,1.9107065344236602,3.1730764296913634,3.16682514709111,13.797268452725309,1.1631660461425781,-1.4333378414235085,-1.5670412063598675,-5.291820902939719,2.157738490219984,-3.4294310546497897,0.2953486419300546,2.1119008158119854,1.1905810477784387,-36.70927322519975,1.8623898482899246,10,1.5912742614746165,2.576734542846687,2.6676063537597727,3.319868087768562,7.9240684509277415,0,0.04320521373360875,-5.473541620063132,54.74151992797852,-1.0857221888640765,54.51534652709961,-2.083330053758786,55.39580154418945,0.04320521373360875
9239,2016-11-01,53.73182678222656,54.20840072631836,53.15024185180664,54.05492782592773,2990389.0,-0.00553148680268023,2.358984760509315,0.3124997694041683,46.18436639817949,39.10922339203578,1.4154789021510013,1.9206156928878215,3.3406763800661707,3.4473548919878567,14.186159001327264,1.0581588745117188,-1.4479816193458888,-1.6199501037597628,-5.139830264342464,1.8999300568229387,-3.3798901840511135,0.13998997653158796,2.23413749623338,20.1117856417319,-19.87885281018611,1.7599400802913505,11,1.2358627319335938,2.8513717651367188,2.9664764404296875,3.6187381744384766,7.867527008056641,1,0.09155139663011735,-1.1492477347458792,54.03069686889648,-5.473541620063132,54.74151992797852,-1.0857221888640765,54.51534652709961,0.09155139663011735
9240,2016-11-02,53.55411911010742,53.88529968261719,52.90791702270508,53.32794952392578,4181840.0,-0.0033073074704752514,1.1999974240414215,-0.6999964580455649,48.24017544957487,40.950225859802686,1.3389019547402157,1.716848276737835,3.386248578708546,3.611693481200291,14.37549004487483,0.9773826599121094,-1.4215550072066918,-1.499596405029294,-4.507300279906779,1.5081074698481913,-3.0034483424680403,0.004255532409452201,2.1865873742202595,23.255762870788963,-19.64198457391823,1.5038519374387431,11,0.9450740814208984,2.907917022705078,3.206785202026367,3.796445846557617,8.497577667236328,2,0.13921569730828454,2.358984760509315,53.73182678222656,-1.1492477347458792,54.03069686889648,-5.473541620063132,54.74151992797852,0.13921569730828454
9241,2016-11-03,53.60258483886719,54.159934997558594,53.27140426635742,53.57835388183594,2113761.0,0.0009049860134964227,-1.784794538563623,0.10713623100406483,41.72495596653458,41.81911008435695,1.1817070977788902,1.2670255827243508,3.217808335566957,3.557614357764429,14.4941318068657,0.8885307312011719,-1.2814553398981587,-1.1550886154174833,-3.3719850819354704,1.0618078511005038,-2.2635368486764804,-0.046640382158486204,1.8548426992982314,25.82581688223281,-16.406201359715542,1.1084482332589944,11,0.8966083526611328,2.8594512939453125,3.1987075805664062,3.7479801177978516,8.392566680908203,3,0.12100661020997183,1.1999974240414215,53.55411911010742,2.358984760509315,53.73182678222656,-1.1492477347458792,54.03069686889648,0.12100661020997183
9242,2016-11-04,52.93214797973633,53.86106491088867,52.90791702270508,53.58642959594727,3376521.0,-0.01250754718538738,-1.7126479209640646,-27.001889168766038,38.70272240718326,41.96037814024916,1.629707225159997,1.5922215068498247,3.755923285061691,4.2175794097614485,15.603718558812146,0.9531478881835938,-1.3505510660705653,-1.5545238494873033,-3.1629043431058292,0.05385664413122271,-2.3587140962965663,-0.7503336026780403,2.270328506883054,1.0713550820214068,-35.26160496539524,0.8041902468092632,11,1.5428123474121094,3.529888153076172,4.050889015197754,4.418416976928711,9.369953155517578,4,0.13902029029583418,-1.784794538563623,53.60258483886719,1.1999974240414215,53.55411911010742,2.358984760509315,53.73182678222656,0.13902029029583418
9243,2016-11-07,53.88529968261719,54.20032119750977,53.46526718139648,53.97415161132813,4377197.0,0.018007047498728834,1.7164305349968092,0.13580074162178227,45.99034036854438,43.70713586445043,0.4390794465969279,0.6749470572171674,2.6832240232835716,3.2579734065860464,14.919557161693506,1.2681732177734446,-1.180362978327075,-0.60217990875244,-2.2092702799384867,1.0049104624336067,-1.4057250943454633,0.20136527684058336,1.087720857610762,75.15531776342421,40.678664832606366,0.8035451855930246,11,0.58966064453125,2.5767364501953125,3.4289159774780273,3.4652652740478516,7.213245391845703,0,0.12007192843006531,-1.7126479209640646,52.93214797973633,-1.784794538563623,53.60258483886719,1.1999974240414215,53.55411911010742,0.12007192843006531
9244,2016-11-08,53.94184112548828,54.35379409790039,53.65912628173828,53.88529968261719,3126940.0,0.001049292538115587,-1.7301389784261105,-0.6363558303279587,34.543344111227455,43.87353089847169,0.25909552612238684,0.6431078554071732,2.500900390522162,3.1889211017003944,14.041702561681241,0.6946678161621094,-1.0639662766917724,-0.5403881072998047,-2.154211714251005,1.0734354996513957,-1.347299910775405,0.2665236961757955,0.8246690629873825,71.50843737138153,39.95540667269624,0.8069118034756,11,0.35541343688964844,2.5201950073242188,3.4228591918945312,3.408723831176758,7.47172927856446,1,0.14854747311451555,1.7164305349968092,53.88529968261719,-1.7126479209640646,52.93214797973633,-1.784794538563623,53.60258483886719,0.14854747311451555
9245,2016-11-09,56.7447509765625,57.61712265014648,53.94184112548828,54.18416976928711,3717962.0,0.051961701576956454,-1.4137889566586574,45.28680340035083,59.49953693247966,46.72297718880072,-2.60643778361721,-2.078035175703235,-0.39052358911017393,0.3770325765845186,13.044495408757989,3.675281524658196,-0.9609638282488078,2.1429738998413086,0.2407479555122478,4.045199844170369,1.1918609276767782,3.094086872005839,-3.836833953857422,81.47518408411582,48.215199471598595,0.9511129721645313,11,-1.4822311401367188,-0.28271484375,0.5876398086547852,0.6058139801025391,4.305328369140632,2,0.08555157490647591,-1.7301389784261105,53.94184112548828,1.7164305349968092,53.88529968261719,-1.7126479209640646,52.93214797973633,0.08555157490647591
9246,2016-11-10,57.84329605102539,58.20678329467773,57.34248733520508,57.34248733520508,3024682.0,0.01935941308327571,-2.4516011090460093,0.19558400038138313,62.681462768574555,47.49643522231831,-3.557363589888844,-3.014979558209781,-1.5429459585973362,-0.7186483765542562,11.80798726771778,1.4620323181152273,-0.6610439536506618,3.0407918930053697,0.6881111891446636,5.393472596866076,1.8644515410750202,4.217132244935719,-4.8411949157714815,93.1402827511437,58.37803324888541,1.1763403519303524,11,-2.2859458923339844,-1.5428104400634766,-0.4826345443725586,-0.49273109436035156,3.2794837951660156,3,0.0727552026531475,-1.4137889566586574,56.7447509765625,-1.7301389784261105,53.94184112548828,1.7164305349968092,53.88529968261719,0.0727552026531475
9247,2016-11-11,57.302101135253906,58.33602523803711,57.10016250610352,57.47980499267578,2305527.0,-0.009356225400677043,-3.2500098387753487,-0.354833795435849,58.24357999703419,48.423387155481386,-2.9220363040520567,-2.3955748821469456,-1.064069403081028,-0.1752567597413588,11.248258591622767,1.2358627319335866,-0.4279298024519562,2.371971702575685,-0.23212132555156018,4.97606473070293,1.069925188512066,3.674018216639304,-4.091812713623042,78.77282979856524,43.97622849777463,1.3020465140636215,11,-1.6801300048828125,-1.1954765319824219,0.05856037139892578,0.04846382141113281,4.087238311767585,4,0.08190014487329478,-2.4516011090460093,57.84329605102539,-1.4137889566586574,56.7447509765625,-1.7301389784261105,53.94184112548828,0.08190014487329478
9248,2016-11-14,57.37479782104492,58.00484848022461,56.66397476196289,57.84329605102539,1364895.0,0.0012686565475046319,2.387742513758108,2.6363987635239567,63.68514094903782,50.36791766113231,-2.7608162405034804,-2.3729999458532305,-1.2049931585550695,-0.2585961512590771,10.546624063701834,1.3408737182617188,-0.13091872561642504,2.306946182250975,-0.5107524596424255,5.124644824144376,0.8980968613042748,3.7157955031976755,-3.8569651904296833,79.44733409949748,41.44178571241048,1.4088493209466988,11,-1.7528266906738281,-1.7528266906738281,-0.014136314392089844,-0.024232864379882812,3.9256858825683594,0,0.08587922748900145,-3.2500098387753487,57.302101135253906,-2.4516011090460093,57.84329605102539,-1.4137889566586574,56.7447509765625,0.08587922748900145
9249,2016-11-15,57.80290985107422,57.90791702270508,57.15670394897461,57.42326354980469,2122056.0,0.0074616738757773415,1.5479505227202153,-0.8103473545361278,63.42341000806242,52.05494372318648,-2.850472751918211,-2.6829235664090376,-1.6831816559267025,-0.6407998665513617,10.07297533532212,0.7512130737304688,-0.11878300201172465,2.572699546813965,-0.48476230388941133,5.630161397517341,1.0439686214622768,4.101430472165653,-3.9959856640136664,87.86770482737786,48.84268014904784,1.5287309253516888,11,-2.180938720703125,-2.180938720703125,-0.9410362243652344,-0.6987094879150391,3.263324737548828,1,0.05701504010576075,2.387742513758108,57.37479782104492,-3.2500098387753487,57.302101135253906,-2.4516011090460093,57.84329605102539,0.05701504010576075
9250,2016-11-16,57.0840072631836,57.56866073608398,56.5993537902832,57.34248733520508,1150845.0,-0.012437134907962721,1.7272658971015538,-0.6808444364060021,64.58715238588337,54.59518776978079,-1.7636671559578616,-1.986339470689508,-1.0115027070312053,0.1571836602059875,10.67105615310478,1.2035560607910156,-0.004246520145365196,1.8033123016357493,-1.3448341707635194,4.951458774035018,0.2292390654361185,3.37738553783538,-3.005337013064455,27.907032935171234,-13.284445715305562,1.5740732361996332,11,-1.462036132812507,-1.462036132812507,-0.35541343688965554,-0.11308670043946023,3.982227325439446,2,0.07584546615495746,1.5479505227202153,57.80290985107422,2.387742513758108,57.37479782104492,-3.2500098387753487,57.302101135253906,0.07584546615495746
9251,2016-11-17,56.6558952331543,57.33441162109375,56.50242233276367,57.10823822021485,1429642.0,-0.00749968424703451,-1.1914963098425968,1.7500110686404038,60.62777849310794,57.03130511266131,-0.9575971052914767,-1.512347941435543,-0.6579156876809549,0.6419250071362086,11.276198814507737,0.8319892883300781,0.17786148768963272,1.2968481063842745,-1.9086739483915522,4.502370161160101,-0.30591292100363887,2.899609133772188,-2.3217836837600743,8.370018391072424,-34.66657286601213,1.6027610273879138,11,-0.7552490234375,-1.0339241027832031,0.07269859313964844,0.31502532958984375,4.991924285888672,3,0.07755916828188103,1.7272658971015538,57.0840072631836,1.5479505227202153,57.80290985107422,2.387742513758108,57.37479782104492,0.07755916828188103
9252,2016-11-18,56.67205047607422,56.8012924194336,56.13893508911133,56.6558952331543,1179938.0,0.0002851467239806116,3.8234738523506597,-0.0357145868998721,65.88917563033277,59.24228680841557,-0.43299113429787184,-1.5091806984234282,-0.6590640851292875,0.6604972462054093,11.372334279777995,0.6623573303222727,0.3742198800398384,1.2516139984130845,-2.007360920546411,4.51058891737258,-0.3778734610666632,2.8811014578928322,-2.0978241053614255,28.57128254194113,-18.942342356485,1.6294874594797473,11,-0.6744747161865234,-1.050079345703125,-0.06461906433105469,0.17770767211914062,4.159934997558594,4,0.07853482153422697,-1.1914963098425968,56.6558952331543,1.7272658971015538,57.0840072631836,1.5479505227202153,57.80290985107422,0.07853482153422697
9253,2016-11-21,58.23101806640625,58.94992065429688,57.00323104858398,57.075927734375,2519825.0,0.02750857922443095,-1.9937931560452087,71.49940968122786,73.50208192519098,63.57103545441153,-1.4647229398796924,-3.0233998054013114,-2.208817629539155,-0.8718656139787555,12.28173369892842,2.2778701782226634,0.6868779688693039,2.6837640762329116,-0.8091421376997303,6.1766702901655535,0.9373109692665906,4.4302171831992325,-3.4310837636539944,74.42524797016604,22.476966318994812,1.7464531069663214,11,-1.7851371765136719,-2.3020992279052734,-1.623586654663086,-1.3812599182128906,2.504039764404297,0,0.05423778401080881,3.8234738523506597,56.67205047607422,-1.1914963098425968,56.6558952331543,1.7272658971015538,57.0840072631836,0.05423778401080881
9254,2016-11-22,57.82714080810547,58.51373291015625,57.13247299194336,58.51373291015625,1428776.0,-0.0069357753257929255,3.023524051870701,-0.5944055482166446,71.80542767096034,64.93835664757604,-0.5048473778734106,-2.518343041353752,-1.7585648938839427,-0.44139843027846126,12.951211290112042,1.3812599182128906,1.1119318545102885,2.133683204650879,-1.4881008780367466,5.755467287338504,0.32279116330706614,3.9445752459946917,-2.69520759722964,60.057431098288184,4.294685401594215,1.8108920413438114,11,-0.2827129364013672,-1.8982219696044922,-1.2197093963623047,-0.9773826599121094,2.6978988647460938,1,0.06006423362749014,-1.9937931560452087,58.23101806640625,3.8234738523506597,56.67205047607422,-1.1914963098425968,56.6558952331543,0.06006423362749014
9255,2016-11-23,58.35218048095703,58.44911193847656,57.84329605102539,58.04523468017578,1446355.0,0.009079467971516486,1.419350415892264,-0.4470569933217028,73.11319073480863,66.09743753271317,-0.8693119125496551,-2.9624272013733446,-2.2096000529556505,-0.9099562189775625,13.481085753989246,0.6219711303710938,1.4556399228325034,2.510903930664064,-1.296304443252403,6.318112304580531,0.6072997437058305,4.414508117622297,-2.914808274607516,78.7355658903786,18.393446165740393,1.9036041869582334,11,-0.8077526092529297,-2.4232616424560547,-1.8255243301391602,-1.5024223327636719,3.376415252685547,2,0.046511614224111764,3.023524051870701,57.82714080810547,-1.9937931560452087,58.23101806640625,3.8234738523506597,56.67205047607422,0.046511614224111764
9256,2016-11-25,58.38449096679688,58.5460433959961,57.88368225097656,58.38449096679688,540511.0,0.0005537151409515939,3.0999763872491584,0.0,78.29000991625614,68.32481863484892,-0.9127679724570683,-2.835380139648258,-2.19230555517273,-0.8867002475587711,14.036429149590052,0.6623611450195384,1.9270344766960505,2.34975719451905,-1.5654440658489222,6.264958454887022,0.3921565643350604,4.30735782470304,-2.6661148846115807,79.8850020966694,11.547940875653993,1.9576006301839872,11,-0.8400630950927805,-2.4555721282959055,-1.9547653198242259,-1.5347328186035227,3.634895324707024,4,0.04593246558150632,1.419350415892264,58.35218048095703,3.023524051870701,57.82714080810547,-1.9937931560452087,58.23101806640625,0.04593246558150632
9257,2016-11-28,57.13247299194336,58.15832138061523,57.075927734375,58.02907943725586,926395.0,-0.021444358837786948,-1.143997037999729,-100.0,66.34146041794568,68.61996524250536,0.3494010941381731,-1.470444136768144,-0.8870217528879465,0.39482157801042206,14.382208855904821,1.308563232421882,1.9485492836392382,0.978191566467288,-2.9167066036288816,4.873089736563458,-0.9692575185807968,2.925640651515373,-1.1555733439891327,6.639062692896637,-58.3224817361643,1.9474490850480843,11,0.4119548797607422,-1.2035541534423828,-1.219710350036621,-0.28271484375,4.684974670410163,0,0.07903292629633496,3.0999763872491584,58.38449096679688,1.419350415892264,58.35218048095703,3.023524051870701,57.82714080810547,0.07903292629633496
9258,2016-11-29,56.36510467529297,56.68820571899414,55.008079528808594,56.68820571899414,1600610.0,-0.013431386328377592,9.400004722605933,0.36035993873383254,61.38087457539664,68.39301686109806,1.0711223853098417,-0.5472801268126091,-0.09347604728456815,1.1667660482635824,14.314969358552776,2.1243934631347656,1.8206977050475643,0.09410285949707031,-3.670579636981259,3.8587853559753995,-1.7882383887420943,1.976444107736235,2.5848159790039134,38.35610530310864,-24.71246747652119,1.8823412482391642,11,0.6138954162597656,-0.4361858367919922,-0.45234203338623047,0.4846534729003906,6.413570404052734,1,0.0792490464458917,-1.143997037999729,57.13247299194336,3.0999763872491584,58.38449096679688,1.419350415892264,58.35218048095703,0.0792490464458917
9259,2016-11-30,58.65105056762695,60.02423477172852,58.13408660888672,58.84490966796875,3500197.0,0.04055604802834689,-2.0789512112522135,0.599995277394066,59.409879257536076,67.81776429128168,-1.2090021712024068,-2.5779678793532526,-2.3339541103214287,-1.1106797678134015,13.970637929842077,3.659130096435554,1.8344753696526084,2.134087562561035,-1.574458669819002,5.842633794941072,0.27981444637101305,3.9883606787510573,-3.6429710388183594,72.62476662699474,11.393569685893638,1.8542731161900194,11,-1.1348934173583984,-2.1849746704101562,-2.738287925720215,-1.8012924194335938,3.3198699951171875,2,0.03553230919164263,9.400004722605933,56.36510467529297,-1.143997037999729,57.13247299194336,3.0999763872491584,58.38449096679688,0.03553230919164263
9260,2016-12-01,61.00969314575195,61.97899627685547,59.25686645507813,59.25686645507813,4437611.0,0.0402148393813575,-2.1059885569530064,-9.041756036128183,63.900700953360854,68.1814223424209,-3.2991678558409276,-4.584466797046218,-4.659406579096654,-3.459402213866028,13.757944722580609,3.3279457092285156,1.8534602525993549,4.119951438903811,0.17413025267171633,8.065772625135907,2.147040845787764,6.092862032019859,-6.001613616943359,86.09504077960625,27.706294091070518,1.9729105931160493,12,-2.516155242919922,-3.5662364959716797,-5.096930503845215,-4.159934997558594,1.20355224609375,3,-0.007943876586013254,-2.0789512112522135,58.65105056762695,9.400004722605933,56.36510467529297,-1.143997037999729,57.13247299194336,-0.007943876586013254
9261,2016-12-02,60.08885192871094,61.13085556030274,59.62843322753906,60.79967880249024,2226667.0,-0.015093359260816674,1.1882373857893984,-0.40553174912349615,61.839380001750285,67.73144505035617,-2.056403700000061,-3.323155217969763,-3.741691993530793,-2.537635090824324,13.765610538209462,1.502422332763679,1.8292929654131243,2.8747968673706055,-0.99901455262534,6.748608287366551,0.9378911573726327,4.811702577368578,-4.801935729980471,72.88528300565179,16.36963569173964,1.936905709997973,12,-1.5953140258789062,-2.645395278930664,-3.98626708984375,-3.239093780517578,3.8529891967773438,4,0.02728865259194868,-2.1059885569530064,61.00969314575195,-2.0789512112522135,58.65105056762695,9.400004722605933,56.36510467529297,0.02728865259194868
9262,2016-12-05,60.29079055786133,61.10662460327149,60.08077621459961,60.581581115722656,2450745.0,0.0033606671232455643,-1.8863832733166452,0.409087737939987,62.25389140924318,66.48164610413976,-1.8897714470482896,-3.104716836758371,-3.8931756769440256,-2.7406885348407783,13.55954769867995,1.025848388671882,1.8621284280530688,2.708803367614749,-0.836529009037605,6.254135744267103,0.936137179288572,4.481469555940926,-4.736191156005859,75.78215635027996,21.251508479054607,1.7726661883261778,12,-1.7972526550292969,-2.8473339080810547,-4.131662368774414,-3.4410324096679688,3.0129241943359446,0,0.02867097474835134,1.1882373857893984,60.08885192871094,-2.1059885569530064,61.00969314575195,-2.0789512112522135,58.65105056762695,0.02867097474835134
9263,2016-12-06,60.35541152954102,60.40387725830078,59.45880508422852,59.93537902832031,2623198.0,0.0010718216013054782,2.6562400844161798,-1.4444502748298136,61.064408817754575,65.28819956489467,-1.8118970752868933,-2.803496647968039,-3.887322375192923,-2.8130245459909844,13.490769721639229,0.9450721740722585,1.9855608088840953,2.4499187469482493,-0.8472197112846658,5.747057205181164,0.8013495178317953,4.098487976064703,-4.543836252685551,57.773136756885656,7.151262167555167,1.6485692291164562,12,-1.8618736267089915,-2.9119548797607493,-4.196283340454109,-3.5056533813476634,3.982227325439446,1,0.024223778709501653,-1.8863832733166452,60.29079055786133,1.1882373857893984,60.08885192871094,-2.1059885569530064,61.00969314575195,0.024223778709501653
9264,2016-12-07,61.95476531982422,61.97899627685547,60.274635314941406,60.48465347290039,1464678.0,0.02649892942077603,1.2446864363138526,3.499995459045069,69.61612109502698,64.8996362715856,-3.0890169631807254,-3.9755933187601755,-5.411007176177137,-4.412032294875409,13.783625008621547,1.7043609619140625,2.1247576747144876,3.6486263275146484,0.4330865766272183,6.864166078402079,2.0408564520709334,5.2563962029583635,-5.896493202968749,99.1098529968189,43.73040734713953,1.6077698754437137,12,-3.4612274169921875,-4.511308670043945,-5.84006404876709,-5.105007171630859,1.1954765319824219,2,0.01329856961394782,2.6562400844161798,60.35541152954102,-1.8863832733166452,60.29079055786133,1.1882373857893984,60.08885192871094,0.01329856961394782
9265,2016-12-08,61.5993537902832,62.18093872070313,61.28432846069336,61.80936813354492,1727629.0,-0.0057366294215837055,-1.1346211481350468,-0.14285603078511913,70.02617825319653,63.981432753467864,-2.4859820269218744,-3.4128162248606486,-5.0350979039163235,-4.055371480602744,14.325915698761776,0.8966102600097727,2.040418630622561,3.0504846572875977,-0.3935805117646609,6.494549826339856,1.328452072761472,4.772517241813723,-5.304252707027736,78.63496036244825,16.594115672433745,1.722032584526128,12,-3.0048446655273438,-4.054925918579102,-5.823909759521484,-4.773828506469727,1.7285957336425781,3,0.006031991402474013,1.2446864363138526,61.95476531982422,2.6562400844161798,60.35541152954102,-1.8863832733166452,60.29079055786133,0.006031991402474013
9266,2016-12-09,62.05169677734375,62.09208297729492,61.34087371826172,61.6558952331543,1046234.0,0.007343307343784078,2.15254020219161,-1.8846405347477022,71.04930543241584,64.50452664396455,-2.641174324687981,-3.724676976091679,-5.471680370129221,-4.504853960209104,14.581948749681356,0.7512092590332031,2.0222659429797574,3.292407608032228,-0.46970166930754687,7.054516885372003,1.4113529693623406,5.173462246702115,-5.4034454358414195,95.25218227247795,27.78062569671188,1.8810546386698888,12,-3.4571876525878906,-4.507268905639648,-6.57108211517334,-5.347333908081055,1.1550865173339773,4,0.0026034520068263234,-1.1346211481350468,61.5993537902832,1.2446864363138526,61.95476531982422,2.6562400844161798,60.35541152954102,0.0026034520068263234
9267,2016-12-12,61.99515151977539,63.222938537597656,61.76090621948242,62.22940063476562,1402902.0,-0.0009112604570872262,-3.160949739169141,-0.5918347677746864,66.6905277159732,65.09448810402861,-2.036476802228414,-3.4767686973148884,-5.445798087348535,-4.4310447540019595,15.185883076190375,1.4620323181152344,1.9464156148727838,3.0012098312377944,-0.9584588579472353,6.960878520422824,1.021375486645283,4.981044175830306,-5.014938935521009,67.38194771698862,0.7573528155948424,1.9798343445925137,12,-1.3166389465332031,-3.9297237396240234,-6.5145368576049805,-5.290788650512695,1.8336029052734375,0,0.03140067502039945,2.15254020219161,62.05169677734375,-1.1346211481350468,61.5993537902832,1.2446864363138526,61.95476531982422,0.03140067502039945
9268,2016-12-13,62.302101135253906,62.93214797973633,62.06785202026367,62.31017684936523,1239857.0,0.00495118743891787,-2.627122171438634,0.03447489699868422,70.01444075842642,66.27277271523864,-1.5787178617132653,-3.579155235814767,-5.777351354679141,-4.710515877282134,16.142373496027574,0.9369964599609375,1.8424855585129336,3.0617942810058594,-1.082536349278321,7.20612491129004,0.9896289658637727,5.133959596147946,-4.822470474732064,68.76720836352345,1.2577177008473086,2.07216531514209,12,-1.0621986389160156,-3.957998275756836,-6.8336029052734375,-5.803716659545898,1.0823898315429759,1,0.016076722914511787,-3.160949739169141,61.99515151977539,2.15254020219161,62.05169677734375,-1.1346211481350468,61.5993537902832,0.016076722914511787
9269,2016-12-14,61.09854507446289,62.54442596435547,61.01777267456055,61.64781951904297,1192442.0,-0.019318065343866486,-3.2954754020940555,68.01558809642262,61.58036946233556,66.01495810512473,0.009527512915077807,-2.2303924609136203,-4.589194909970402,-3.482460686534722,16.870013544343426,1.5266532897949219,1.9587413053681573,1.6934564590454073,-2.4722529664611343,5.859165884551949,-0.38939825370785996,3.7763111717986746,-3.1594497837749813,3.6628718617609253,-59.84781750697233,2.0828547127532704,12,0.2423267364501953,-2.657512664794922,-5.630046844482422,-4.600160598754883,3.933765411376953,2,0.053014253883950646,-2.627122171438634,62.302101135253906,-3.160949739169141,61.99515151977539,2.15254020219161,62.05169677734375,0.053014253883950646
9270,2016-12-15,61.41357040405274,61.97092056274414,60.58966064453125,60.73505783081055,977277.0,0.0051560201508222825,-1.8499948838637061,-1.2352888067838645,62.47503986551769,66.08558697887666,-0.27064414493947453,-2.323556794657925,-4.944139845460789,-3.788575887949257,17.946313624161533,1.3812599182128906,2.2254610674245896,1.792003631591804,-2.3154149696167963,5.899422232800404,-0.2617056690124926,3.8457129321961006,-3.0517676536120533,31.288371109289304,-28.90556789977111,2.0537093006042997,12,-0.07269859313965554,-2.8311805725097727,-6.033925056457527,-4.915185928344734,4.386104583740227,3,0.028278301299337727,-3.2954754020940555,61.09854507446289,-2.627122171438634,62.302101135253906,-3.160949739169141,61.99515151977539,0.028278301299337727
9271,2016-12-16,61.05007934570313,62.18093872070313,60.85622024536133,61.43780136108398,2007293.0,-0.0059187416715577035,-2.416687574098416,-0.5714293745923674,67.4084375348558,66.65831432616696,0.2721561837693258,-1.7012070803450854,-4.6258757138769155,-3.411620212437846,19.188237075657838,1.324718475341804,2.3761400619704247,1.208803367614756,-2.6957611334327325,5.113367868662245,-0.7434788829089882,3.1610856181385003,-2.2993857322898847,17.484622583290385,-47.43952964215559,1.9522822505237434,12,0.29079246520995383,-1.934570312500007,-5.1878013610839915,-4.588043212890632,3.8368377685546804,4,0.037311502337678215,-1.8499948838637061,61.41357040405274,-3.2954754020940555,61.09854507446289,-2.627122171438634,62.302101135253906,0.037311502337678215
9272,2016-12-19,61.122779846191406,61.6558952331543,60.49272918701172,61.05815887451172,1007608.0,0.0011908338411257269,1.0571503747731459,-0.16666830645717315,72.53249263789272,67.93254586173786,0.3686522144293747,-1.500294604205287,-4.706132313786767,-3.468619985321496,20.675941150637406,1.1631660461425781,2.2837034945730466,1.0589673995971651,-2.5836032951193175,4.701538094313648,-0.7623179477610762,2.8802527469554065,-2.014306638843408,25.827900525271353,-40.703078932584965,1.8212853473582404,12,0.626007080078125,-2.0072708129882812,-5.193861961364746,-4.660743713378906,3.3279495239257812,0,0.03409536434256566,-2.416687574098416,61.05007934570313,-1.8499948838637061,61.41357040405274,-3.2954754020940555,61.09854507446289,0.03409536434256566
9273,2016-12-20,61.38933944702149,62.10016250610352,61.10662460327149,61.48626708984375,774740.0,0.004361051665203286,-2.000005759273935,-1.4999409681226763,66.03593097963528,67.53474696002768,0.29522487279556486,-1.6001492602901521,-4.832782596406894,-3.7141580862554804,20.971882347174496,0.9935379028320312,2.2931957952623634,1.1676109313964886,-2.413734387869482,4.748956250662459,-0.6230617282364932,2.9582835910294705,-1.9517090132535202,43.70091477019222,-21.147997078259685,1.7906726596329843,12,0.468494415283196,-2.2738304138183665,-5.525041580200202,-4.9273033142089915,1.9628410339355398,1,0.03973678492065447,1.0571503747731459,61.122779846191406,-2.416687574098416,61.05007934570313,-1.8499948838637061,61.41357040405274,0.03973678492065447
9274,2016-12-21,61.30048370361328,61.83360290527344,60.96930313110352,61.54281234741211,663568.0,-0.00144741325136577,1.0980447535222506,2.500098390334317,52.319572728063875,65.56734634612404,0.3145934374871402,-1.3046262546995706,-4.607894222164845,-3.585237815598866,21.245712057991927,0.8642997741699148,2.2854103417768385,0.905088043212892,-2.5208231249691195,4.330999211394904,-0.8078675408781137,2.618043627303898,-1.5600286215389332,47.846816433700546,-13.723281509827345,1.712955584091005,12,0.5573501586914062,-2.1849746704101562,-5.6785125732421875,-4.838447570800781,1.5024261474609375,2,0.0339965875841981,-2.000005759273935,61.38933944702149,1.0571503747731459,61.122779846191406,-2.416687574098416,61.05007934570313,0.0339965875841981
9275,2016-12-22,61.06623458862305,61.30856323242188,60.840065002441406,61.211631774902344,735496.0,-0.003821325719431945,1.7618822735705115,0.6,58.75539833363289,64.2013566684815,0.5199445566119749,-0.9029145413965267,-4.247425067865983,-3.308526247289919,21.49739645090909,0.46849822998047586,2.297048835339332,0.5351362228393555,-2.7626177797140556,3.8328902253927666,-1.1137407784373536,2.1840132241160646,-1.0471808301068322,33.971221591037335,-25.086625740228534,1.6488770012767069,12,0.7915992736816406,-1.9507255554199219,-5.444263458251953,-4.604198455810547,2.1163177490234304,3,0.06494711723974045,1.0980447535222506,61.30048370361328,-2.000005759273935,61.38933944702149,1.0571503747731459,61.122779846191406,0.06494711723974045
9276,2016-12-23,61.06623458862305,61.2358627319336,60.85622024536133,61.16316604614258,484429.0,0.0,2.1333354322774394,0.6666666666666666,57.20718229301836,63.1476516214865,0.40840426545608466,-0.7290843100608981,-4.101676457226262,-3.2784012362181727,21.703781905526117,0.37964248657227273,2.0422611166603133,0.40104904174804545,-2.743736850064984,3.545834933561075,-1.1713439041584692,1.9734419876545601,-0.7908700477803166,35.6783323326505,-20.385608381112426,1.5723929459065162,12,0.6462039947509766,-1.9507255554199219,-5.444263458251953,-4.604198455810547,1.7770614624023438,4,0.07751321873793393,1.7618822735705115,61.06623458862305,1.0980447535222506,61.30048370361328,-2.000005759273935,61.38933944702149,0.07751321873793393
9277,2016-12-27,61.64781951904297,61.84167861938477,61.16316604614258,61.16316604614258,673720.0,0.009523838080697233,-1.799990554825333,-4.999960645415191,60.95887796657312,62.14147797794726,-0.2543819896852,-1.0066580972455768,-4.5574356951815815,-3.832493254626435,22.7307499935852,0.7754440307617259,1.8119561850010655,0.7568666458129911,-1.9358942447343424,3.4496275363603246,-0.5895137994606756,2.103247091086658,-1.1366490584598452,64.10254081561568,7.913804554537187,1.3463804452736658,12,-0.129241943359375,-2.5323104858398438,-5.886510848999023,-5.185783386230469,2.035541534423828,1,0.05254196531986488,2.1333354322774394,61.06623458862305,1.7618822735705115,61.06623458862305,1.0980447535222506,61.30048370361328,0.05254196531986488
9278,2016-12-28,60.83198547363281,61.98707580566406,60.72697830200195,61.63166427612305,1392007.0,-0.013233785911246132,-1.4960009067381983,-1.650001180646837,39.020568947380234,59.63483347628555,0.3698829647664823,0.16968153608819136,-3.6184952754143183,-3.0110429053600853,23.85696535466319,1.2600975036621094,1.4872300928043032,-0.28231143951416016,-1.934397190124507,1.3697743110961866,-1.108354314819337,0.5437314357910168,2.3909530639648438,8.333257650752133,-40.673661546052685,0.8260428753051744,12,0.5048484802246094,-1.7164764404296875,-5.022212028503418,-4.3699493408203125,2.180938720703125,2,0.05948751907913463,-1.799990554825333,61.64781951904297,2.1333354322774394,61.06623458862305,1.7618822735705115,61.06623458862305,0.05948751907913463
9279,2016-12-29,60.73505783081055,61.34087371826172,60.50888442993164,61.00969314575195,527759.0,-0.001593366418465414,-1.2888851574716382,0.34343203056799804,41.098215478426255,57.25963076660872,0.4579902148625834,0.4540208619492958,-3.39496625634699,-2.9249984839542122,24.34665688480518,0.8319892883300781,1.2474372636207676,-0.48343944549560547,-1.6820065912957176,0.7151277003045067,-1.0827230183956615,0.1158441274044506,2.437961502075197,15.30068464692812,-28.720932424108625,0.5992835729000564,12,0.601776123046875,-1.6195487976074219,-4.5476579666137695,-4.273021697998047,1.9870758056640625,3,0.043090806918089974,-1.4960009067381983,60.83198547363281,-1.799990554825333,61.64781951904297,2.1333354322774394,61.06623458862305,0.043090806918089974
9280,2016-12-30,60.52503967285156,60.88853073120117,60.20193862915039,60.75121307373047,647226.0,-0.003457939540356225,1.7419335181743396,0.8235408506264411,33.450143331409066,53.486486966225755,0.590849881609607,0.6596910221856547,-3.107132689429811,-2.7252606630752325,23.952607494020217,0.6865921020507812,0.9167669602339004,-0.6692249298095732,-1.9045995840507501,0.5661497244316038,-1.2869122569301652,-0.05153760268898111,2.5414142639160175,18.09950786707496,-18.638667075263125,0.61768732712059,12,0.6260108947753906,-1.4095306396484375,-3.7883663177490234,-4.0630035400390625,2.2859458923339844,4,0.03763517034495045,-1.2888851574716382,60.73505783081055,-1.4960009067381983,60.83198547363281,-1.799990554825333,61.64781951904297,0.03763517034495045
9281,2017-01-03,61.72859573364258,62.62520217895508,60.92084121704102,61.63974380493164,1637998.0,0.019885258519390492,-1.232801271351622,-0.3928487097318266,47.685869617053754,50.72575107502143,-0.5658411600298265,-0.4371329051720352,-4.185514277232983,-3.9294943313879145,23.902015577775188,2.1001625061035156,0.7995936277323068,0.4523439407348633,-0.6881406873843758,1.5928285688541024,-0.11789837332475628,1.0225862547944828,1.1659872846679704,63.0000440775513,28.893126464296678,0.5702423140596192,1,-0.31502532958984375,-2.613086700439453,-4.991922378540039,-5.266559600830078,1.962841033935554,1,0.023554020413451227,1.7419335181743396,60.52503967285156,-1.2888851574716382,60.73505783081055,-1.4960009067381983,60.83198547363281,0.023554020413451227
9282,2017-01-04,62.019386291503906,62.075927734375,61.44588088989258,61.8820686340332,1165948.0,0.004710791723111285,4.032312121996923,1.5454662545079856,47.538677357904064,48.67050067260685,-0.8002252775052057,-0.6237620357405476,-4.35662825279374,-4.234110597858773,23.848689611511176,0.6300468444824219,0.6439287460375454,0.6567047119140597,-0.43006379729042976,1.743473221118549,0.11332045731181495,1.2000889665163044,0.713638063457033,75.0,43.40701436178213,0.5433842546022446,1,-0.6058158874511719,-2.9038772583007812,-5.282712936401367,-5.557350158691406,2.0193862915039062,2,0.013284713196756615,-1.232801271351622,61.72859573364258,1.7419335181743396,60.52503967285156,-1.2888851574716382,60.73505783081055,0.013284713196756615
9283,2017-01-05,61.81744766235352,62.43133926391602,61.07431411743164,61.79321670532226,1155178.0,-0.0032560565530466157,1.1677472822112673,0.1764591493736624,57.58091143428135,49.25509386218657,-0.593596212068924,-0.32324838804192524,-4.042964629914643,-4.036220437586188,24.100151947070486,1.357025146484382,0.4501299779169585,0.381664276123054,-0.6125721956393448,1.3759007478854528,-0.11545395975814898,0.8787825120042569,0.8077545166015554,66.66666666666697,30.237795303341414,0.49711823588119963,1,-0.40387725830078836,-2.7019386291503977,-5.080774307250984,-5.355411529541023,2.4798088073730398,3,0.03018425156122384,4.032312121996923,62.019386291503906,-1.232801271351622,61.72859573364258,1.7419335181743396,60.52503967285156,0.03018425156122384
9284,2017-01-06,62.7786750793457,63.78029251098633,62.39095306396485,62.46364974975586,3123350.0,0.01554945170564781,-5.035113011201852,13.000944584375247,62.66863594460905,49.68989804118391,-1.478579851286213,-1.2854936330909013,-4.853474464339868,-5.0058790393143155,23.963180002556246,1.9628448486328054,0.21710413788581917,1.3016962051391587,0.15963170738300647,2.443760702895311,0.7306639562610826,1.8727284540172349,-2.5767364501953125,72.00898891736422,33.48696157970352,0.5710322488780756,1,-0.7875595092773438,-1.8214855194091797,-6.324715614318848,-6.316638946533203,1.6397438049316406,4,0.003731348498421827,1.1677472822112673,61.81744766235352,4.032312121996923,62.019386291503906,-1.232801271351622,61.72859573364258,0.003731348498421827
9285,2017-01-09,61.97092056274414,62.924072265625,61.7447509765625,62.70597839355469,1271055.0,-0.012866702197531943,1.0137899587994854,-2.3333292969412223,57.894733399484394,49.766292608569024,-0.5911676438494027,-0.4727111290630148,-3.917165760801524,-4.208629877818041,23.538099879766015,1.1793212890625,0.06471502627934456,0.4753633499145522,-0.6869916492313024,1.6377183490604068,-0.10581414965837155,1.056540849487476,-1.6974148559570281,36.72310655987007,-4.275772540680059,0.5811774995729264,1,0.02019500732421875,-0.45234107971191406,-4.979804039001465,-5.504844665527344,2.7705955505371094,0,0.012122025409803117,-5.035113011201852,62.7786750793457,1.1677472822112673,61.81744766235352,4.032312121996923,62.019386291503906,0.012122025409803117
9286,2017-01-10,62.2132453918457,62.79483032226562,61.777061462402344,62.302101135253906,1811689.0,0.00391029900638995,-1.1176526615313034,0.12088265668868811,59.08475810865009,49.558057068799805,-0.7304982456471478,-0.7402664371302876,-3.9970860190566952,-4.455643457448993,23.090047898939126,1.0177688598632741,0.07517574580144526,0.7096107482910128,-0.47111682789384446,1.89033832447587,0.11924696019858771,1.2999745363834379,-1.869603948974607,42.089444510231814,-0.7942384654318317,0.590363788092428,1,-0.22212982177734375,-0.5936965942382812,-4.244748115539551,-4.76978874206543,2.3909568786621094,1,0.009607924640083088,1.0137899587994854,61.97092056274414,-5.035113011201852,62.7786750793457,1.1677472822112673,61.81744766235352,0.009607924640083088
9287,2017-01-11,63.94184112548828,63.99838256835938,62.14054870605469,62.26979064941406,1800176.0,0.027785011419274808,1.0814510579918797,-18.817584682093333,67.09953678740108,52.67794238435768,-2.346193440627843,-2.440678179186733,-5.54713367821558,-6.182793079464702,22.392530683486623,1.8578338623046946,0.10879110159699934,2.340872001647952,0.7424622240443597,3.9392817792515444,1.5416671128461559,3.1400768904497482,-3.5294666612548795,98.06634339038261,53.00222567411444,0.7992048888017953,1,-1.8416805267333984,-2.213247299194329,-5.973343849182129,-6.498384475708008,0.6300506591796875,2,-0.003916126803710895,-1.1176526615313034,62.2132453918457,1.0137899587994854,61.97092056274414,-5.035113011201852,62.7786750793457,-0.003916126803710895
9288,2017-01-12,63.30371475219727,63.9579963684082,62.37479782104492,63.86914443969727,1144283.0,-0.009979793544553472,3.260872243439776,-0.3381654415287531,62.499994049152185,55.055917781105,-1.4757738354430003,-1.8168150251459139,-4.711277582444502,-5.549496118729714,21.657318770981888,1.5831985473632812,0.14927810885368586,1.6526649475097699,-0.09411770200009073,3.3994475970196305,0.779273622754836,2.5260562722647038,-2.7478999637988295,69.17562663344492,23.452939574105883,0.8733913247549318,1,-1.20355415344239,-1.5751209259033203,-5.33521747589112,-5.860258102416999,2.0274620056152273,3,0.011611606580876455,1.0814510579918797,63.94184112548828,-1.1176526615313034,62.2132453918457,1.0137899587994854,61.97092056274414,0.011611606580876455
9289,2017-01-13,64.33763885498047,65.83198547363281,63.73990249633789,64.45880126953125,2165386.0,0.01633275561837877,-2.1779236733227485,0.21428378670120898,68.5609420255038,58.95711763600442,-2.1734970478827833,-2.735903353226405,-5.521745965525739,-6.5813836393731435,21.980298912523345,2.5282707214355398,0.1472988925121328,2.52463436126709,0.4279528459461943,4.621315876587985,1.476293603606642,3.5729751189275376,-3.6441213553835894,63.43868648291464,15.559093424553105,1.0483407576604462,1,-0.9612255096435547,-1.3206768035888672,-6.369141578674316,-6.894182205200195,1.025848388671875,4,-0.0006276634637607525,3.260872243439776,63.30371475219727,1.0814510579918797,63.94184112548828,-1.1176526615313034,62.2132453918457,-0.0006276634637607525
9290,2017-01-17,63.15024185180664,64.18416595458984,62.9806137084961,63.97415161132813,1620542.0,-0.01845571308344507,-1.0694418481094985,6.800044077828911,60.420036315918,60.37202504698933,-0.6420749144010784,-1.48801983649291,-4.114354800781399,-5.396899354720205,22.39111872693251,1.357025146484368,0.33986197739685764,1.250403785705565,-0.9192046346172305,3.4200122060283604,0.1655995755441637,2.3352079958669663,-2.1484162737676087,33.864515971227895,-14.915750803624,1.084804210161399,1,0.30290794372558594,-0.13327980041503906,-5.181744575500488,-5.706785202026367,1.7043647766113281,1,0.020081903018625225,-2.1779236733227485,64.33763885498047,3.260872243439776,63.30371475219727,1.0814510579918797,63.94184112548828,0.020081903018625225
9291,2017-01-18,63.32794952392578,63.74798202514648,63.04523468017578,63.04523468017578,1197394.0,0.0028140457883940595,-3.971421632124302,-0.34313811735182564,58.754212769611314,61.61819564829013,-0.6359309564025963,-1.5666481780066945,-4.067029963948798,-5.569422333700061,22.72361019914706,0.702747344970696,0.547707233808012,1.3142179489135728,-0.9061272655414996,3.5345631633686523,0.20404534168603305,2.4243905561411125,-2.0363143521511233,32.16635940509751,-14.069502957277123,1.1101726072275382,1,0.1252002716064453,-0.3109874725341797,-5.258481025695801,-5.78352165222168,1.3408737182617188,2,0.02232136994774181,-1.0694418481094985,63.15024185180664,-2.1779236733227485,64.33763885498047,3.260872243439776,63.30371475219727,0.02232136994774181
9292,2017-01-19,63.20678329467773,63.99030685424805,62.75444412231445,63.60258483886719,1460469.0,-0.0019133136341683565,1.1103392121419382,-1.4000026986183325,63.33938014016078,62.25802550449896,-0.36723863023676984,-1.3505941143663946,-3.6959860144991197,-5.4447551636614335,23.254651040696555,1.2358627319335938,0.8332350902035515,1.0888515472412053,-1.1509607119481942,3.3286638064306047,-0.0310545823534909,2.2087576768359014,-1.6427271047915823,24.065383694461005,-25.851010915217657,1.119906129594698,1,0.581584930419929,-0.1898212432861257,-5.137314796447747,-5.662355422973626,1.631664276123054,3,0.02210868680526179,-3.971421632124302,63.32794952392578,-1.0694418481094985,63.15024185180664,-2.1779236733227485,64.33763885498047,0.02210868680526179
9293,2017-01-20,63.82875442504883,64.03069305419922,63.31986999511719,63.49757766723633,1213364.0,0.009840259192931855,-1.0705832675874791,-0.836724269205918,66.40957468333943,62.673685364357894,-0.7530987745254407,-1.8766571706320434,-4.086427757897553,-6.057380507759767,23.59427334900471,0.8239097595214915,0.9867321741193678,1.5888519287109375,-0.7475030941140659,3.925206951535948,0.4206744172984358,2.757029440123439,-2.0086224781378803,34.90807043987114,-18.586122584593404,1.1681775114125044,1,-0.040386199951171875,-0.8117923736572266,-4.456784248352051,-5.763326644897461,0.8723793029785156,4,0.011642673687010108,1.1103392121419382,63.20678329467773,-3.971421632124302,63.32794952392578,-1.0694418481094985,63.15024185180664,0.011642673687010108
9294,2017-01-23,63.38449096679688,63.92568588256836,62.77059936523438,63.55411911010742,1065051.0,-0.006960240133991991,1.5309706404764236,-0.5121982123110733,64.79933315064216,63.44086311448653,-0.2389961190561749,-1.3367982567536458,-3.412846437042674,-5.60845232476273,23.879940652064217,1.1550865173339773,1.1228254171386922,1.0403881072998118,-1.3054281483555812,3.3862043629552048,-0.1325200205278847,2.2132962351275083,-1.3236478082826224,44.06779208789968,-13.32924758114627,1.1729081278276956,1,0.420032501220696,-0.36752891540528054,-3.5924882888794016,-5.319063186645515,2.7059783935546804,0,0.030712336114450567,-1.0705832675874791,63.82875442504883,1.1103392121419382,63.20678329467773,-3.971421632124302,63.32794952392578,0.030712336114450567
9295,2017-01-24,65.03231048583984,65.21809387207031,63.38449096679688,63.5379638671875,1391264.0,0.0259972036362357,-1.0358747813417335,-8.809544156341026,66.34691938404673,64.24776992286394,-1.5722257821579433,-2.8166665740108314,-4.897832235767069,-7.238366427409019,24.524341676385504,1.8336029052734304,1.2676403921458999,2.489903831481932,-0.06251838543309418,5.0423260483969585,1.2136927230244225,3.766114939939442,-2.7451987884184703,92.45901791645183,34.293069051979224,1.276211108457513,1,-1.0460433959960938,-2.015348434448242,-5.141358375549316,-6.966882705688477,0.00807952880859375,1,0.0050924956431404045,1.5309706404764236,63.38449096679688,-1.0705832675874791,63.82875442504883,1.1103392121419382,63.20678329467773,0.0050924956431404045
9296,2017-01-25,65.79967498779297,65.97738647460939,64.70920562744139,65.41195678710939,2221096.0,0.011799742254586132,2.413028078640673,0.2594566721295478,67.8625890353575,64.33255350597021,-1.9862280787292548,-3.384770175843286,-5.525503705708076,-7.971444829703849,25.3265783710914,1.2681808471679972,1.334567847794304,3.0205963134765597,0.1826570610807039,5.858535565872415,1.6016266872786247,4.4395659396744875,-3.2998708637989083,94.48604823198656,36.86118470044644,1.4189696261979288,1,-1.6235828399658203,-2.710012435913079,-5.838044166564941,-7.734247207641602,-0.8642959594726562,2,-0.0143628119675413,-1.0358747813417335,65.03231048583984,1.5309706404764236,63.38449096679688,-1.0705832675874791,63.82875442504883,-0.0143628119675413
9297,2017-01-26,64.88691711425781,66.49434661865234,63.55411911010742,64.99192047119139,2627160.0,-0.013871768723849875,-1.1224486986022228,-0.2708239044451611,63.590863563196834,64.45376122975294,-1.034055014530061,-2.33670934266906,-4.463331959697058,-7.029876265184299,25.464360968043597,2.940227508544922,1.483591461714724,1.9458835601806612,-0.9882950356218316,4.880062155983147,0.4787942622794219,3.4129728580819005,-2.1089064022145223,56.8330126885196,0.3373407909034114,1.4670892979012429,1,-0.26252174377441406,-1.5387744903564453,-4.658726692199707,-6.821489334106445,0.0888519287109375,3,-0.003361137834400063,2.413028078640673,65.79967498779297,-1.0358747813417335,65.03231048583984,1.5309706404764236,63.38449096679688,-0.003361137834400063
9298,2017-01-27,64.45072937011719,65.15347290039061,64.1033935546875,65.15347290039061,1597763.0,-0.006722275668800126,1.9885137335794962,6.69258155925384,57.764457508842035,63.25415183901275,-0.4671819204094376,-1.7028182464034387,-3.8820618824178865,-6.569830287388818,25.998833366823682,1.0500793457031108,1.6122862238885887,1.328758621215819,-1.5023096701479517,4.1598269125795895,-0.08677552446606285,2.7442927668977006,-1.3010850674129912,45.1193351895901,-9.02512354307423,1.4155341456818846,1,0.17366600036621094,-1.1025867462158203,-4.018581390380859,-6.38530158996582,-0.3231048583984375,4,0.006015730224821381,-1.1224486986022228,64.88691711425781,2.413028078640673,65.79967498779297,-1.0358747813417335,65.03231048583984,0.006015730224821381
9299,2017-01-30,63.35218048095703,64.30532836914061,62.55250549316406,64.30532836914061,1470249.0,-0.01704478599228243,2.6779662373630493,1.3563239604820396,56.24543565694976,62.79030732134961,0.5329216040053453,-0.4196644768172675,-2.6620060526143305,-5.446346331524367,26.33140361716442,1.898223876953125,1.5003543863582038,0.099353599548337,-2.4996007702794714,2.6983079693761454,-1.2001235853655743,1.3988307844622412,3.1421661376953125,20.286839634966565,-34.57164775381409,1.2994771849139044,1,1.1712455749511719,-0.0040378570556640625,-2.865509033203125,-5.286752700805664,-0.9531478881835938,0,0.021292925307847765,1.9885137335794962,64.45072937011719,-1.1224486986022228,64.88691711425781,2.413028078640673,65.79967498779297,0.021292925307847765
9300,2017-01-31,62.80290985107422,63.287559509277344,62.11631774902344,63.20678329467773,3571630.0,-0.00867011404679141,3.1428658170459376,0.4237258966949745,52.59418929256035,62.105860268343946,1.1485211631636574,0.32570754561484705,-1.9719299199911262,-4.869019602178042,26.84767488407368,1.2358627319335938,1.4538332307772777,-0.5638105392456083,-2.8389089537600114,1.7112878752687877,-1.7013597465028028,0.5737386680115932,3.6125999450683537,15.682676439476714,-39.10597449167232,1.1375492072571993,1,1.5024223327636719,0.5452327728271484,-2.3162384033203125,-4.737482070922852,-1.1389350891113281,1,0.05234724819396419,2.6779662373630493,63.35218048095703,1.9885137335794962,64.45072937011719,-1.1224486986022228,64.88691711425781,0.05234724819396419
9301,2017-02-01,63.18255233764648,63.6833610534668,62.44749450683594,63.2552490234375,1532520.0,0.0060449824295165655,1.66086542291724,0.17999867766099192,46.20967652864613,60.202559867064544,0.8337643654169611,0.06385050560091088,-2.189650878670591,-5.228689513685502,26.432881212278637,1.2358665466308594,1.2539627566768488,-0.25686588287354084,-2.4006997221826722,1.8869679564355906,-1.328782802528103,0.8150510367810284,3.060989776611329,24.35421556992649,-23.929022409997177,1.071916919654567,2,1.1227798461914134,0.16559028625488992,-2.695880889892571,-5.11712455749511,-1.138935089111321,2,0.02940428343371937,3.1428658170459376,62.80290985107422,2.6779662373630493,63.35218048095703,1.9885137335794962,64.45072937011719,0.02940428343371937
9302,2017-02-02,62.84329605102539,63.15832138061523,62.45557403564453,62.924072265625,1074460.0,-0.005369461569202039,1.5588204654522624,1.1111402634201568,47.63092749023873,58.116043512275574,1.2471934060716876,0.493288024697236,-1.689597592154982,-4.8262182745251465,25.99567157504058,0.726978302001946,1.2021373643362452,-0.6373176574707031,-2.696241309189759,1.4216059942483597,-1.666779483330231,0.3921441683888247,3.2351570886230405,23.936159523319194,-20.807748243364177,1.029461825859531,2,1.4620361328125,0.5048465728759766,-2.4293222427368164,-4.777868270874023,-0.13731765747070312,3,0.033290471836427304,1.66086542291724,63.18255233764648,3.1428658170459376,62.80290985107422,2.6779662373630493,63.35218048095703,0.033290471836427304
9303,2017-02-03,63.6833610534668,63.91761016845703,62.9806137084961,63.02100372314453,1004266.0,0.013367615246649756,-1.5217315421772386,-8.199905548996458,46.56490047894918,56.08999543764302,0.42950220555935914,-0.2106185001352614,-2.406046554342751,-5.609536347606834,26.04511188675998,1.0743141174316406,1.1838056704706403,0.10945167541503764,-1.7954972763437382,2.0144006271738135,-0.8430228004643538,1.061926151294422,2.2366066705566396,71.5868296865311,28.0011463297718,0.952474475879387,2,0.6219711303710938,-0.3352184295654297,-3.3663177490234375,-5.61793327331543,-1.43780517578125,4,0.02029428045446413,1.5588204654522624,62.84329605102539,1.66086542291724,63.18255233764648,3.1428658170459376,62.80290985107422,0.02029428045446413
9304,2017-02-06,63.01292419433594,63.594505310058594,62.75444412231445,63.4006462097168,777959.0,-0.010527661355184792,1.1666691263645175,-0.5853668369491974,49.237671162381524,54.188967857458,1.164107881308027,0.5041136967567894,-1.6042153316857366,-4.865038940132294,25.29969365067744,0.9289169311523438,1.1170128893581008,-0.572697639465332,-2.4598569120758356,1.3144616331451644,-1.5162772757705767,0.37088199683991974,2.7548975306875008,49.775729672722036,4.755475673290746,0.9435796363052485,2,1.2924079895019531,0.3352184295654297,-2.786752700805664,-4.94749641418457,1.0662384033203125,0,0.017690026794265234,-1.5217315421772386,63.6833610534668,1.5588204654522624,62.84329605102539,1.66086542291724,63.18255233764648,0.017690026794265234
9305,2017-02-07,62.72213363647461,63.6752815246582,62.39903259277344,63.24717330932617,1320698.0,-0.004614776437997237,-1.1793091318876736,1.3541652318499788,46.67847386027047,51.835177282448335,1.2211555294396703,0.9002237959193025,-1.1996265423937515,-4.490937830815014,24.992255305421658,1.2762489318847656,0.9480125231222871,-0.9010488510131864,-2.679673020006888,0.877575317980515,-1.7903609355100372,-0.011736766516335706,2.8996279295088243,21.276558331616783,-24.321633769050393,0.8893120844968493,2,1.5831985473632812,0.6260089874267578,-2.495962142944336,-4.656705856323242,1.3651008605957031,1,-0.005151308237914876,1.1666691263645175,63.01292419433594,-1.5217315421772386,63.6833610534668,1.5588204654522624,62.84329605102539,-0.005151308237914876
9306,2017-02-08,62.81098556518555,62.915992736816406,61.97092056274414,62.55250549316406,1373066.0,0.0014165960811522993,3.034507747551155,-0.492305792089279,47.82223039407063,50.0831069303232,0.7417806355622432,0.9048407911760563,-1.1723431223782796,-4.508143296802231,24.55028667813459,0.9450721740722656,0.8228068328537432,-0.8420839309692383,-2.5391724750227382,0.8550046130842617,-1.6906282029959812,0.006460341057511698,2.670558248119491,43.15351558749238,-4.954929366898099,0.8485442720267485,2,0.7512111663818288,0.8966083526611328,-2.677705764770508,-4.74555778503418,1.5670433044433452,2,-0.0182613087965684,-1.1793091318876736,62.72213363647461,1.1666691263645175,63.01292419433594,-1.5217315421772386,63.6833610534668,-0.0182613087965684
9307,2017-02-09,63.69143676757813,63.77221298217773,62.68982315063477,63.0613899230957,1189347.0,0.014017471537345116,1.7346913205437864,2.4375064567068856,49.26534365802003,49.138760946898536,-0.3644038966078611,0.00492032325426095,-1.8836711401502768,-5.302588493061329,23.65240065829918,1.0823898315429545,0.5565443834680508,0.05088748931885334,-1.6409174096408563,1.742692388278563,-0.795014960161005,0.8967899387987046,1.5794696506932482,88.38164028743181,37.008768583513,0.8459024494798532,2,-0.5533123016357564,0.09289360046386008,-3.4268970489502024,-5.626008987426765,0.7835235595703054,3,-0.025871916268056183,3.034507747551155,62.81098556518555,-1.1793091318876736,62.72213363647461,1.1666691263645175,63.01292419433594,-0.025871916268056183
9308,2017-02-10,64.03877258300781,64.24070739746094,63.69951629638672,63.852989196777344,803338.0,0.005453414666985346,-1.1967081120418686,0.2948723382355579,53.53712417179207,48.837837448547674,-0.8675536481649644,-0.29989925015397745,-2.029622385491173,-5.570569556909497,22.810217869680987,0.5492706298828054,0.1878696195255074,0.36147041320801065,-1.331460830364236,2.0544016567802643,-0.4849952085781126,1.207936034994134,1.0341346839319385,91.10335775304993,37.20338849285713,0.8464656217861266,2,-0.9329586029052734,-0.2544422149658203,-3.774232864379883,-5.973344802856445,-0.7996788024902344,4,-0.020812300668716643,1.7346913205437864,63.69143676757813,3.034507747551155,62.81098556518555,-1.1793091318876736,62.72213363647461,-0.020812300668716643
9309,2017-02-13,64.29725646972656,64.98384857177734,64.20840454101561,64.27301788330078,959698.0,0.004036365412589671,-9.10579169773632,0.1304669212763336,45.323752879426635,48.03001118042171,-1.0928000078510394,-0.5919111977632667,-2.1532601265058418,-5.751259293239471,21.23619513728619,0.9450759887695312,-0.08593432087305786,0.6219734191894517,-1.0677350070938019,2.3116818454727124,-0.22288079395217153,1.466827632331082,-2.326335906982422,77.21179862272591,27.024819213180862,0.8448542131416292,2,-0.8198719024658203,-0.17770767211914062,-4.032716751098633,-6.231828689575195,-1.3166427612304616,0,-0.03190961332863451,-1.1967081120418686,64.03877258300781,1.7346913205437864,63.69143676757813,3.034507747551155,62.81098556518555,-0.03190961332863451
9310,2017-02-14,64.41841888427734,64.41841888427734,63.65105056762695,63.65105056762695,867962.0,0.001884410334177078,1.0,31.658954988983318,40.42555216858777,47.38733069597079,-1.0736041931557025,-0.6463313233772467,-2.211425975432803,-5.813253325627926,20.098934879870278,0.7673683166503906,-0.2530418207159215,0.6797269821166978,-1.0221582354575816,2.381612199690977,-0.17121562667044543,1.530669590903841,-2.3872397613525393,81.23321613378222,35.135806766276616,0.8509426087871412,2,-0.9410343170166016,-0.2988700866699219,-2.9442663192749023,-6.074314117431641,-1.2681770324707031,1,-0.0052664485173182785,-9.10579169773632,64.29725646972656,-1.1967081120418686,64.03877258300781,1.7346913205437864,63.69143676757813,-0.0052664485173182785
9311,2017-02-15,64.74151611328125,64.78190612792969,64.07108306884766,64.22455596923828,824137.0,0.005015603217215281,1.3783680294076353,0.6736792917116141,48.90239884998952,47.52860529149866,-1.2877247063907333,-0.904470493854582,-2.4367873615678377,-6.087729232278882,18.978683747199145,0.7108230590820312,-0.3177099310521214,0.9321458816528292,-0.8147311343264363,2.6790228976320947,0.05870737366319645,1.805584389642462,-2.6512836013793972,89.43636560158969,42.85055345610824,0.8734385079896329,2,-1.2641315460205078,-0.6058120727539062,-2.986668586730957,-6.397411346435547,-1.6235847473144531,2,-0.010106059534752188,1.0,64.41841888427734,-9.10579169773632,64.29725646972656,-1.1967081120418686,64.03877258300781,-0.010106059534752188
9312,2017-02-16,64.60420227050781,64.85460662841797,64.02261352539061,64.85460662841797,988172.0,-0.002120955007188452,5.645196672862001,-0.48437845895010256,51.21328070717209,48.04509198352342,-0.9771118971427981,-0.6926080612518177,-2.207828255011222,-5.876690753480993,18.081797210082325,0.831993103027358,-0.29120652473419284,0.7249610900878878,-1.0321902936962317,2.4821124738720073,-0.15361460180417907,1.6035367819799475,-2.4560974374084523,71.51509080240996,23.72163919027267,0.8785756918920598,2,-1.1268177032470703,-0.3715686798095703,-2.798870086669922,-6.260097503662109,-1.6720542907714844,3,-0.003500908500222555,1.3783680294076353,64.74151611328125,1.0,64.41841888427734,-9.10579169773632,64.29725646972656,-0.003500908500222555
9313,2017-02-17,64.57189178466797,64.57189178466797,63.764137268066406,64.24070739746094,1238743.0,-0.0005001297857460951,3.8779746135594,-1.3225983364309437,61.597590382422354,49.41841634130573,-0.9001713802075457,-0.6342893543584154,-2.0844416750321386,-5.761066809447058,17.033103204126483,0.8400650024414062,-0.2021663478301079,0.6554937362670898,-1.128388073106862,2.4393755456410418,-0.2364471684198861,1.5474346409540658,-2.367072076795047,69.09083103166994,17.0819357059434,0.8919409046869758,2,-1.0945072174072266,-0.33925819396972656,-2.6575145721435547,-6.118741989135742,-0.49272918701171875,4,-0.0015011401221257659,5.645196672862001,64.60420227050781,1.3783680294076353,64.74151611328125,1.0,64.41841888427734,-0.0015011401221257659
9314,2017-02-21,65.3311767578125,65.5654296875,64.45072937011719,64.54766082763672,1231686.0,0.01175875372641344,-1.2809994769996955,2.365799718952291,73.11671189301939,52.355998344944496,-1.4483381101713988,-1.3072807613996105,-2.7935096458462993,-6.439128878513387,16.66754114070132,1.1147003173828125,-0.07627826048857855,1.3174444198608342,-0.5544984125050689,3.1893872522267372,0.3814730036778826,2.2534158360437857,-3.0707764726614926,87.76350372526865,29.87241566212954,0.9359714161829503,2,-1.5630016326904297,-1.0985431671142578,-3.416799545288086,-6.878026962280273,-0.7431335449218892,1,-0.03202273525625332,3.8779746135594,64.57189178466797,5.645196672862001,64.60420227050781,1.3783680294076353,64.74151611328125,-0.03202273525625332
9315,2017-02-22,65.36348724365234,66.12277984619139,64.49111175537111,64.49111175537111,2367551.0,0.0004945645776384122,-2.7407472189184086,1.1134112973114905,71.293405706905,54.96390671303721,-1.191912772840979,-1.3844917955748315,-2.7627345840358686,-6.415257011573729,15.714213487744482,1.631668090820284,0.010851197193218809,1.3331960678100643,-0.5820425627076844,3.24843469832782,0.37557675255118284,2.2908153830689386,-2.970885782407379,67.80806852292764,5.440371849372198,0.9576193152588767,2,-0.9571857452392578,-1.1308536529541016,-2.166799545288086,-5.993535995483398,-0.6865921020507812,2,-0.03645572835295219,-1.2809994769996955,65.3311767578125,3.8779746135594,64.57189178466797,5.645196672862001,64.60420227050781,-0.03645572835295219
9316,2017-02-23,64.85460662841797,65.98545837402344,64.56381225585939,65.75929260253906,1807232.0,-0.007785395741470191,1.0952509459314896,-1.0370373609459345,69.00771119258513,57.15750310576666,-0.405278303734633,-1.001385114105453,-2.209963568555054,-5.8577417875874715,14.35691676880435,1.4216461181640483,0.11444662437560282,0.8715688705444364,-0.90119462704601,2.644332368134883,-0.014812878250793915,1.7579506193396597,-2.2381944640762157,46.23292102266874,-20.12877912585781,0.8863817487952245,2,0.03230857849121094,-0.6219730377197266,-1.6195507049560547,-5.484655380249023,0.0484619140625,3,-0.026279779729085684,-2.7407472189184086,65.36348724365234,-1.2809994769996955,65.3311767578125,3.8779746135594,64.57189178466797,-0.026279779729085684
9317,2017-02-24,64.6688232421875,64.6688232421875,63.07754516601562,63.86106491088867,982724.0,-0.002864613570087715,2.9399855489282296,-0.8928604558985992,60.62723532184933,57.9452932335508,-0.074060853586019,-0.8777829140450919,-1.9797207747312484,-5.646739007816507,13.473104121088717,1.7770614624023509,0.2796455627161265,0.6966901779174819,-1.0552233671793232,2.44860372301428,-0.1792665946309171,1.5726469504658809,-1.8420290169347666,52.25469440930023,-12.890619042694041,0.8759567725483991,2,-0.06866073608399859,-0.4361896514892578,-1.433767318725586,-5.298871994018555,1.0500793457031108,4,-0.023982064284864824,1.0952509459314896,64.85460662841797,-2.7407472189184086,65.36348724365234,-1.2809994769996955,65.3311767578125,-0.023982064284864824
9318,2017-02-27,64.83844757080078,65.07270050048828,64.28109741210939,64.51535034179689,1159882.0,0.0026229691543639966,-1.000000000000036,0.3999924438840149,72.07040762112783,60.91714376040648,-0.13222731389889475,-1.0718240183733059,-2.1118934070444624,-5.788353895340919,12.634051950812463,0.791603088378892,0.4475331746356517,0.846928596496582,-0.9355968272649875,2.6294540202581445,-0.04433411538420273,1.7381913083773668,-1.8138942082917282,57.82485061819676,-8.881900257832712,0.8912627118807823,2,-0.23828506469727984,-0.6058139801025391,-1.4357824325561523,-5.468496322631836,0.7673721313476562,0,-0.02940075931001984,2.9399855489282296,64.6688232421875,1.0952509459314896,64.85460662841797,-2.7407472189184086,65.36348724365234,-0.02940075931001984
9319,2017-02-28,64.70113372802734,65.27463531494139,64.39418029785156,64.60420227050781,1446851.0,-0.002117784245582066,-2.406177594781604,0.3000070839925514,74.84804739101321,64.74186545178709,0.0764397836645827,-0.873028959004138,-1.8991511486477037,-5.6118079496935,13.010507277078204,0.8804550170898295,0.5446452715133887,0.6421670913696289,-1.1405836428480143,2.424917825587265,-0.2492082757391927,1.5335424584784505,-1.6235885620117259,53.31571233511667,-18.34709568340486,0.8913753671088194,2,-0.10097122192384234,-0.46850013732910156,-1.2984685897827148,-5.331182479858398,0.07269287109376421,1,-0.00961298658205223,-1.000000000000036,64.83844757080078,2.9399855489282296,64.6688232421875,1.0952509459314896,64.85460662841797,-0.00961298658205223
9320,2017-03-01,66.09046936035156,66.68820953369139,65.63005065917969,65.63005065917969,1367742.0,0.021473126547740584,-3.5965069264929457,4.749940968122786,81.03991479067753,68.31270055630799,-1.1742586554309185,-2.111708944741892,-3.2055147551036214,-6.967234610287399,14.0073507867348,1.9870758056640483,0.6106254469666368,1.8671247482299833,-0.030539918952257494,3.764789415412224,0.91829241463887,2.8159570818211037,-2.8302101135253963,83.44514713992645,7.838358886464206,0.9488323335911191,3,-1.207592010498061,-1.760904312133789,-2.6797266006469727,-6.441843032836914,-0.9289169311523438,2,-0.022732871501776275,-2.406177594781604,64.70113372802734,-1.000000000000036,64.83844757080078,2.9399855489282296,64.6688232421875,-0.022732871501776275
9321,2017-03-02,65.04039001464844,65.97738647460939,64.97576904296875,65.83198547363281,766446.0,-0.01588851396980817,-1.1754490621064801,-1.719294757075628,62.37046033980456,69.55238718215604,-0.08641285478957172,-0.9647730504855474,-2.071236497780923,-5.889137209481852,14.612633830178895,1.1147003173828125,0.7275661131511697,0.7241535186767578,-1.1405947915627195,2.588901828916235,-0.20822063644297373,1.6565276737964965,-1.5058947448730535,54.36242887057169,-18.817596464325987,0.9323741551197372,3,-0.15751266479493609,-0.7108249664306641,-1.5387754440307617,-5.294834136962891,-0.31502532958982954,3,-0.0055887560478190546,-3.5965069264929457,66.09046936035156,-2.406177594781604,64.70113372802734,-1.000000000000036,64.83844757080078,-0.0055887560478190546
9322,2017-03-03,64.93537902832031,65.45233917236328,64.54766082763672,65.04039001464844,722125.0,-0.0016145503786874071,-1.0550423736157086,0.13265738848837658,58.60468249365925,69.21984186118235,0.078802814529908,-0.7325504775826914,-1.8838545505076638,-5.737732904699087,15.12599271137013,0.9046783447265625,0.88210027481351,0.514538383483881,-1.2333658111313497,2.2624425780991047,-0.3594137138237272,1.3884904807914964,-1.148586617431647,27.18118571813415,-41.92514890051659,0.8739520973076124,3,-0.052501678466811086,-0.6058139801025391,-1.3025016784667969,-4.975765228271477,0.33925628662107954,4,-0.0004975790751255982,-1.1754490621064801,65.04039001464844,-3.5965069264929457,66.09046936035156,-2.406177594781604,64.70113372802734,-0.0004975790751255982
9323,2017-03-06,64.97576904296875,65.08885192871094,63.90145492553711,63.92568588256836,1041653.0,0.0006220032169339529,-1.1617629185664133,-9.999745713455392,56.79613876245992,67.40644484667575,0.11368252700491155,-0.7074219518053866,-1.848299285314738,-5.659442437597505,15.010417307757129,1.1873970031738281,0.9437329872848466,0.4903079986572294,-1.238251277197378,2.2188672745118367,-0.37397163927006716,1.354587636584533,1.712440490722642,38.55072543122762,-28.31045534194041,0.8642796379273036,3,-0.09289169311524859,-0.6462039947509766,-0.9895000457763672,-4.224555969238281,0.5411911010742188,0,0.011437087330669726,-1.0550423736157086,64.93537902832031,-1.1754490621064801,65.04039001464844,-3.5965069264929457,66.09046936035156,0.011437087330669726
9324,2017-03-07,64.12762451171875,65.0484619140625,64.07916259765625,65.0484619140625,1092164.0,-0.013053243443553852,1.1052561808179227,-0.8769185499485965,47.457593201571534,64.75802123497203,0.8640090637995428,0.24086421124685842,-0.9296346361806229,-4.699181899899791,15.070267834237011,0.96929931640625,0.9797235672244966,-0.4135715484619169,-2.0089702564456786,1.1818271595218448,-1.2112709024538049,0.38412780552996395,2.504849929809552,8.115877354965129,-54.57572800816987,0.797699353991881,3,0.7552528381347514,0.20194053649902344,-0.1413555145263672,-3.3764114379882812,-0.0484619140625,1,0.023050833422958883,-1.1617629185664133,64.97576904296875,-1.0550423736157086,64.93537902832031,-1.1754490621064801,65.04039001464844,0.023050833422958883
9325,2017-03-08,62.39903259277344,64.63651275634766,62.358642578125,64.12762451171875,3024310.0,-0.026955495889753878,-1.5178572934499364,1.8771955988599456,33.56007564740429,60.81939506328528,2.377936509685725,2.0490657645981685,0.8583966880767946,-2.872288477597266,15.409734537385678,2.2778701782226562,0.9084310096518635,-2.1260084152221737,-3.803400967799888,-0.4486158626444592,-2.964704691511031,-1.2873121389333164,4.1788214584350385,1.1161335480987316,-55.788569864504154,0.8386962762888569,3,2.1243934631347656,1.930532455444336,1.5367517471313477,-1.6478195190429688,1.0258445739746094,2,0.03805818628384783,1.1052561808179227,64.12762451171875,-1.1617629185664133,64.97576904296875,-1.0550423736157086,64.93537902832031,0.03805818628384783
9326,2017-03-09,61.66397476196289,62.45557403564453,60.99353790283203,62.23748016357422,3120874.0,-0.011779955558087862,1.8960009067381982,0.33177605155139694,30.962299690708974,57.523291104269674,2.9198618929070648,2.839362031407788,1.6455779997597872,-2.033822106037647,16.38455030662689,1.4620361328125,0.6681533620044888,-2.803715705871582,-4.779716438205824,-0.8277149735373399,-3.79171607203871,-1.815715339704461,4.745110830322247,15.036257922330362,-38.36713120617516,0.9880003661671223,3,2.176898956298821,2.176898956298821,2.1627626419067383,-0.9127616882324219,2.8432960510253906,3,0.056719951653096956,-1.5178572934499364,62.39903259277344,1.1052561808179227,64.12762451171875,-1.1617629185664133,64.97576904296875,0.056719951653096956
9327,2017-03-10,62.043617248535156,62.55250549316406,61.27625274658203,62.326332092285156,2326450.0,0.006156633399610811,2.472505345317917,0.49295933910244044,34.33428289679571,53.33038835712166,2.3788322678198597,2.455852164413045,1.3047960570857526,-2.3215018340546223,16.802781601383646,1.2762527465820312,0.4354189793749299,-2.341682243347165,-4.574666814645937,-0.1086976720484003,-3.458174528996551,-1.2251899576977792,4.0405354823827935,25.640996980146465,-24.713172164960316,1.1164922856493833,3,1.7972564697265554,1.7972564697265554,1.7831201553344727,-1.2924041748046875,2.6575164794921875,4,0.04322358294779738,1.8960009067381982,61.66397476196289,-1.5178572934499364,62.39903259277344,1.1052561808179227,64.12762451171875,0.04322358294779738
9328,2017-03-13,62.70597839355469,62.73828887939453,61.90629959106445,61.90629959106445,1382722.0,0.010675733852947955,-1.080808659024667,-2.8285702720207255,33.53596976004211,48.740157509235985,1.5446007011984335,1.7797716385747435,0.7160941641581005,-2.8850513733544005,16.89348833308572,0.8319892883300781,0.24963692047980146,-1.6126813888549805,-3.965541547068682,0.7401787693587281,-2.789111467961831,-0.43625130974812976,3.072737447678108,42.23113641537798,-3.250924641465396,1.176430079106853,3,1.1348953247070241,1.1348953247070241,1.1207590103149414,-1.9547653198242188,1.3166351318359233,0,0.040963509177152524,2.472505345317917,62.043617248535156,1.8960009067381982,61.66397476196289,-1.5178572934499364,62.39903259277344,0.040963509177152524
9329,2017-03-14,62.24555587768555,62.31017684936523,61.36510467529297,61.8820686340332,1199127.0,-0.0073425617088603845,2.836071411981563,0.45454155158349674,31.442295510306394,43.22931092252808,1.8104575734063673,2.1909351756734736,1.2494692221719248,-2.326459679541202,16.65242441555813,1.3408737182617188,0.11640078474162863,-1.9705188751220675,-4.499616688948805,0.5585789387046631,-3.235067782035429,-0.7059699682086986,3.24604928724321,34.36801035410018,-7.9475111757109005,1.264548906913366,3,1.2399063110351634,1.5953178405761648,1.581181526184082,-1.4943428039550781,2.140552520751953,1,0.05255643106129271,-1.080808659024667,62.70597839355469,2.472505345317917,62.043617248535156,1.8960009067381982,61.66397476196289,0.05255643106129271
9330,2017-03-15,64.07916259765625,64.24878692626953,62.47980499267578,62.70597839355469,1806613.0,0.02945763266334711,1.066045301445298,3.7778057637008584,46.01329073061363,41.41184763261797,-0.378231608650168,0.3484755804239086,-0.48160361317764,-4.0744856090560475,16.3787603225897,2.0032310485839844,-0.049655540528220854,-0.1199493408203125,-2.6478834618318103,2.4079847801911924,-1.3839164013260614,1.1440177196854364,1.1425585315466975,94.789205759928,50.781105538277906,1.2639670605057516,3,-0.8562240600585938,-0.23828887939453836,-0.2524251937866211,-3.3279495239257812,-0.00807952880859375,2,0.0,2.836071411981563,62.24555587768555,-1.080808659024667,62.70597839355469,2.472505345317917,62.043617248535156,0.0
9331,2017-03-16,64.08723449707031,64.45072937011719,63.43295669555664,64.15993499755861,1755979.0,0.00012596761703553838,2.1110787206007533,-0.05294300667830755,46.95428429876222,40.11735894429609,-0.5986854034128157,0.30448435290730913,-0.4237339505353859,-3.9803259258978514,15.851613562517707,1.0177726745605469,-0.2263668976554598,-0.07916336059570028,-2.594445155929847,2.4361184347384537,-1.3368042582627737,1.1784775370713731,0.8807956385503815,88.54945503923477,43.70144511471992,1.2576408976670768,3,-1.0460395812988281,-0.24636077880860086,-0.2604970932006836,-3.3360214233398438,1.0662384033202983,3,-0.010335245942817872,1.066045301445298,64.07916259765625,2.836071411981563,62.24555587768555,-1.080808659024667,62.70597839355469,-0.010335245942817872
9332,2017-03-17,64.37802886962889,64.57997131347656,63.97415161132813,64.40225982666016,2012617.0,0.004537477312613225,2.1914312125718047,0.3332983523980734,47.61905513401585,39.09768298558008,-1.0916531078143592,-0.004345973245776236,-0.6532226159203915,-4.17183479432606,15.280446318538814,0.6058197021484304,-0.6011078781383361,0.22293968200682457,-2.2860802223915613,2.7319595864052104,-1.0315702701923755,1.4774496342060175,0.3515317320244833,93.71848146205627,48.42535787003642,1.254509952199194,3,-1.3570289611816264,-0.5371551513671804,-0.7431335449218608,-3.6268157958984233,1.2681732177734517,4,0.002007547382681052,2.1110787206007533,64.08723449707031,1.066045301445298,64.07916259765625,2.836071411981563,62.24555587768555,0.002007547382681052
9333,2017-03-20,64.47496032714844,64.84652709960939,63.69143676757813,64.16801452636719,1277740.0,0.0015056605370109555,1.2000058124327477,-12.66750629722179,48.82549311856636,39.24967186524617,-1.4160028853751285,-0.11479735060336793,-0.6799479417905516,-4.1719073735945,14.891956266991546,1.155090332031257,-0.7979343767398888,0.3247177124023466,-2.1812848724996883,2.8307202973043815,-0.9282835800486708,1.577719004853364,-3.4814224243164062,89.3271563408767,43.187915312276616,1.2530012924510185,3,-1.5549278259277273,-0.6340866088867259,-1.01373291015625,-3.7237472534179688,0.9612274169921733,0,0.0035079261736850054,2.1914312125718047,64.37802886962889,2.1110787206007533,64.08723449707031,1.066045301445298,64.07916259765625,0.0035079261736850054
9334,2017-03-21,63.23909378051758,65.11308288574219,63.174476623535156,64.94345855712889,1591944.0,-0.019168162963730806,-1.1145366750785888,-5.552657088884424,34.95311833809953,39.40445438643453,-0.3569680066177696,1.0079789715571223,0.5822233839631679,-2.832745538596825,13.97659246998434,1.9386062622070312,-1.0061241030867905,-0.8065446853637752,-3.279428309052264,1.6663389383247136,-2.0429864972080196,0.4298971264804692,-2.168496093750001,28.834358494447326,-12.066024261982736,1.2364418118442444,3,-0.18578338623046875,0.6017799377441335,0.2059783935546875,-2.4878807067871094,1.090473175048814,1,0.012389800328138412,1.2000058124327477,64.47496032714844,2.1914312125718047,64.37802886962889,2.1110787206007533,64.08723449707031,0.012389800328138412
9335,2017-03-22,62.9806137084961,63.40872573852539,62.60096740722656,62.94022750854492,1424938.0,-0.004087346237417244,-1.2471863608144034,-0.023695749000091654,38.139537335686896,40.201925235876516,-0.008174612658635283,1.1370858989081754,0.8905873480232955,-2.4792920941673273,12.821805602295195,0.8077583312988281,-1.2305559575898144,-0.9458810806274371,-3.3807430888648966,1.4889809276100223,-2.163312084746174,0.2715499234912926,-1.7483166137695392,15.112613433434447,-23.089988196769966,1.2174310041187302,3,0.21405410766600852,0.8602600097656108,0.8178529739379812,-2.229400634765632,0.7350578308105398,2,0.022316306672505393,-1.1145366750785888,63.23909378051758,1.2000058124327477,64.47496032714844,2.1914312125718047,64.37802886962889,0.022316306672505393
9336,2017-03-23,63.15024185180664,63.877220153808594,62.72213363647461,63.02907943725586,791825.0,0.0026933390026280257,-2.1428615911567803,3.0000944554637208,39.79687192710029,40.808879572577034,0.06168202147913604,0.878252591188101,0.7660306396678678,-2.5379379410558727,11.478870782202005,1.1550865173339844,-1.3442637822759664,-0.6910346984863267,-3.1083651450683334,1.72629574809568,-1.8996999217773265,0.5176305248046802,-1.7627133254394565,21.865015731865835,-16.999241788560074,1.2086652232910036,3,0.0888519287109375,0.690631866455071,0.6482248306274414,-0.8360252380371094,0.30694580078125,3,0.014581752817383276,-1.2471863608144034,62.9806137084961,-1.1145366750785888,63.23909378051758,1.2000058124327477,64.47496032714844,0.014581752817383276
9337,2017-03-24,63.1179313659668,64.16801452636719,62.70597839355469,63.51373291015625,1362048.0,-0.0005116446887989401,-1.3973553429515948,-3.2667023487185944,39.37152870982031,41.457275011441276,0.293248131314229,0.8310238010720354,0.7882400522729824,-2.3973176728288195,11.33709142623223,1.4620361328125,-1.2032749063027595,-0.6458005905151367,-3.050825692286111,1.7592245112558302,-1.8483131414006237,0.5567119603703503,-1.5813806652246143,20.578829403403915,-17.56809734264924,1.2025125508854835,3,0.12116241455078125,0.7229423522949148,0.6886129379272461,-0.2423248291015625,-0.25040435791015625,4,0.03224981380681591,-2.1428615911567803,63.15024185180664,-1.2471863608144034,62.9806137084961,-1.1145366750785888,63.23909378051758,0.03224981380681591
9338,2017-03-27,62.93214797973633,63.1179313659668,61.57512283325195,62.29402160644531,830450.0,-0.0029434327489801237,2.0559948618168766,-1.6122382104339947,42.60000443923699,42.69702044798912,0.5749496360989923,0.9135053157835813,0.9821271515139216,-2.0918554257364406,11.186508042663787,1.5428085327148438,-0.9599770561432734,-0.7362689971923828,-3.1128880738100975,1.6403500794253318,-1.9245785355012401,0.4520405411164745,2.1809349060058594,38.356146659406654,-3.441227079217292,1.1883095383088582,3,0.4119548797607422,0.9087257385253835,0.9228610992431641,0.04442787170410156,-0.3877220153808594,0,0.04312667205543219,-1.3973553429515948,63.1179313659668,-2.1428615911567803,63.15024185180664,-1.2471863608144034,62.9806137084961,0.04312667205543219
9339,2017-03-28,64.07916259765625,64.33763885498047,62.609046936035156,62.8352165222168,974554.0,0.01822621116141221,-1.0380910830704049,1.9493726125501403,61.206886022766156,44.385197702672734,-0.3180629031460427,-0.29776134711001134,-0.17661982596209214,-3.106534242191998,10.584828271954436,1.7285919189453125,-0.7232033410150649,0.4418441772460966,-1.8938007710092961,2.7774891255014893,-0.7259782968816069,1.609666651373793,0.9631610870361271,90.6434476654188,41.89496166881843,1.1678224741276975,3,-0.7350597381591797,-0.23828887939453836,-0.2241535186767578,-1.1025867462158203,-1.8336067199707031,1,0.021177323352443267,2.0559948618168766,62.93214797973633,-1.3973553429515948,63.1179313659668,-2.1428615911567803,63.15024185180664,0.021177323352443267
9340,2017-03-29,64.58804321289061,64.86267852783203,63.91761016845703,64.09531402587889,1238867.0,0.007941436726156104,-1.2285750267616136,0.39610172558135254,70.11108061832374,46.958175071512905,-0.8349740610298397,-0.9749577515963708,-0.653282248480096,-3.475938955986223,9.172559877343458,0.945068359375,-0.49922070713985534,1.0258460998535028,-1.060976777201489,3.1126689769084948,-0.017565338673989572,2.0692575383809952,0.384936454772955,91.64621559433384,37.03745524580188,1.0434114385274957,3,-1.2439403533935405,-0.7471694946288991,-0.5876388549804545,-1.611467361450181,-0.9693031311035014,2,-0.004001921167858358,-1.0380910830704049,64.07916259765625,2.0559948618168766,62.93214797973633,-1.3973553429515948,63.1179313659668,-0.004001921167858358
9341,2017-03-30,64.67689514160156,65.06462097167969,64.39418029785156,64.53150177001953,704670.0,0.0013756714755714938,-2.1922986104804285,0.2950776520136878,68.86571442314424,49.31891499252716,-0.9290901701123744,-1.1514747917744614,-0.7139481738721187,-3.4241561862263694,8.299813604674142,0.670440673828125,-0.18712672767465222,1.1328727722167997,-0.9055131829383356,3.171258727371942,0.11367979463922495,2.1520657497943674,-3.1017723083496094,88.8887795695222,29.35108518905706,1.0191929775775705,3,-1.3327922821044922,-0.8360214233398509,-0.35742759704589844,-1.3287525177001953,-1.0016136169433594,3,-0.01486193176389261,-1.2285750267616136,64.58804321289061,-1.0380910830704049,64.07916259765625,2.0559948618168766,62.93214797973633,-0.01486193176389261
9342,2017-03-31,64.90306854248047,65.29079437255861,64.33763885498047,64.33763885498047,1198013.0,0.0034969736933680995,-2.3714378238342473,3.88896468489269,66.79009538468719,51.31498191098503,-1.1990470658157122,-1.4547802667163623,-0.9048201350849965,-3.4962469850681543,7.789944213449224,0.9531555175781392,-0.13804995544963106,1.3606616973876982,-0.6731272548258147,3.394450649601211,0.3437672212809417,2.3775561734944546,-3.2581557464599626,89.56512097540008,26.688293460345108,1.016894476106757,3,-1.4701099395751882,-1.062194824218757,-0.3432941436767578,-1.5549259185791016,-0.7431335449218608,4,-0.022277542839846176,-2.1922986104804285,64.67689514160156,-1.2285750267616136,64.58804321289061,-1.0380910830704049,64.07916259765625,-0.022277542839846176
9343,2017-04-03,65.71890258789061,66.40549468994139,64.90306854248047,65.53311920166016,2051861.0,0.012570038115781168,-1.078210168060556,0.32857027202070027,75.17564558219217,55.78415160477311,-2.033741098365674,-2.331629925168336,-1.6951958949560577,-4.166909231253598,8.014347642771606,1.5024261474609233,-0.07791248306611465,2.139339065551745,-0.027512023011169617,4.30619015411466,1.0559135212702841,3.222764609833206,-3.9281545288085837,81.91488078969785,14.794404607492595,1.0834255442814584,4,-1.7285938262939382,-1.8780288696288991,-1.3025045394897319,-2.3707599639892436,-1.0581588745117188,0,-0.04338744969182373,-2.3714378238342473,64.90306854248047,-2.1922986104804285,64.67689514160156,-1.2285750267616136,64.58804321289061,-0.04338744969182373
9344,2017-04-04,65.60581970214844,65.84006500244139,65.21809387207031,65.71890258789061,996095.0,-0.001720705630939845,2.500042933196147,-0.6086813683215996,64.74260740408941,58.74004827904005,-1.7317440930256822,-2.215727754974651,-1.5431217316744608,-3.9087411105998555,8.25087811225643,0.6219711303710795,-0.046183183733376154,1.9523464202880874,-0.38717658539695776,4.291869425973125,0.7825849174455612,3.1221079231306064,-3.5381868452148453,67.8572304748357,4.061650343232003,1.1697615028425192,4,-1.615510940551765,-1.7649459838867259,-1.1894216537475586,-2.2576770782470703,-1.0743179321289062,1,-0.046663447719908824,-1.078210168060556,65.71890258789061,-2.3714378238342473,64.90306854248047,-2.1922986104804285,64.67689514160156,-0.046663447719908824
9345,2017-04-05,64.77382659912111,66.21163177490234,64.60420227050781,66.05007934570311,1791386.0,-0.012681696636130613,1.0100939269478273,11.285993793011556,55.720051611591174,60.509290466205705,-0.6913348841880094,-1.2613699486867418,-0.7341235436185656,-2.979782316454461,8.352134199969282,1.6074295043945312,-0.056455183233460104,1.0016136169433736,-1.3107369884862266,3.313964222372981,-0.15456168577142648,2.1577889196581737,-2.4459220322070507,21.093721175629344,-37.936037102518526,1.1561753027148036,4,-0.7835178375244354,-0.9329528808593963,-0.35742855072022905,-1.4256839752197408,-0.47657012939454546,2,-0.039032289030610845,2.500042933196147,65.60581970214844,-1.078210168060556,65.71890258789061,-2.3714378238342473,64.90306854248047,-0.039032289030610845
9346,2017-04-06,65.16155242919922,65.70274353027344,64.47496032714844,64.77382659912111,1174367.0,0.005985841047769336,-1.4918012480064413,-0.30380019249047574,56.42384437355369,62.40399220662052,-0.8535082602841726,-1.4478636732998638,-1.1655512222490216,-3.284844066362105,7.622783361168298,1.227783203125,0.2055649948368199,1.2144605636596708,-0.9509142555054098,3.3798353828247443,0.13177315407713763,2.297147973242211,-2.5889924549035186,39.84385953261194,-14.186718089230453,1.0826874095825378,4,-1.1712436676025462,-1.462036132812507,-0.5553312301635742,-1.7164783477783274,0.5250396728515625,3,-0.023676727915413642,1.0100939269478273,64.77382659912111,2.500042933196147,65.60581970214844,-1.078210168060556,65.71890258789061,-0.023676727915413642
9347,2017-04-07,64.72536468505861,65.33925628662111,64.62035369873047,65.08077239990234,1092783.0,-0.006693943404963321,-1.5428540587219846,-0.916646989374259,51.944793717121264,63.44230212638544,-0.18475646098276854,-0.8437229816873639,-0.7496094874945953,-2.7590480907276316,6.928869300912764,0.7189025878906392,0.4461042328330507,0.644185447692891,-1.3502770446703778,2.6386479400561598,-0.3530457984887505,1.6414166938745254,-1.9228286278241669,12.970727832469345,-35.08336537337009,0.9972312461816359,4,-0.2180938720703267,-1.0258483886718963,-0.11914348602296343,-1.2802906036377166,0.8562164306640483,4,-0.016223673138187955,-1.4918012480064413,65.16155242919922,1.0100939269478273,64.77382659912111,2.500042933196147,65.60581970214844,-0.016223673138187955
9348,2017-04-10,65.27463531494139,65.75929260253906,64.76575469970703,64.90306854248047,1431623.0,0.008486172809615278,-2.0750430942879405,-1.0454662545079874,67.69661598504182,64.16338323330496,-0.4099075588843277,-1.2550357507267478,-1.2990991968302694,-3.2157675455288057,6.450981999376296,1.0339279174804545,0.6897061929989547,1.0650232315063306,-0.8869362772492906,3.016982740261959,0.0890434771285129,2.041002985884141,-2.2559217397445366,46.04641763571344,-4.255478735442111,0.9759797543778128,4,-0.11308288574217329,-1.5751190185546804,-0.6684141159057475,-1.8295612335205007,-0.40387725830078125,0,-0.017077082269468136,-1.5428540587219846,64.72536468505861,-1.4918012480064413,65.16155242919922,1.0100939269478273,64.77382659912111,-0.017077082269468136
9349,2017-04-11,65.51696014404297,65.67043304443361,64.74151611328125,65.17770385742189,1138589.0,0.003712388861805138,1.8750044274429807,0.9130425855200985,72.11263446081344,64.3857781046927,-0.47699354644908,-1.306704292811503,-1.5034168542303945,-3.3700282231335734,5.62025118833926,0.928916931152358,0.9677526532995842,1.143777847290039,-0.6576678304445522,2.9452235250246375,0.2430550084227434,2.0445006861573347,-2.295039701961443,59.999824275465784,5.029983672249848,0.9007228388672978,4,-0.14539337158203125,-1.817443847656257,-0.9107389450073242,-2.0718860626220774,-0.2261657714843608,1,-0.013068622670857066,-2.0750430942879405,65.27463531494139,-1.5428540587219846,64.72536468505861,-1.4918012480064413,65.16155242919922,-0.013068622670857066
9350,2017-04-12,64.07916259765625,65.44426727294922,63.99030685424805,65.35541534423828,1048957.0,-0.02194542517274356,1.000005247333043,-3.7619133289856976,56.63208695675864,63.02648616398319,0.9845657017210243,0.13817769589381612,-0.025828500475512328,-1.8401543786435752,5.928904924931018,1.5266532897949219,1.2061018847233527,-0.2940196990966797,-2.095465376831271,1.5074259786379187,-1.1947425379639753,0.606703139770616,-0.6662277007031321,5.022976781697931,-51.898165238369,0.9007228388672978,4,1.1187381744384766,-0.37964630126953836,0.5270586013793945,-0.6340885162353587,3.077545166015639,2,0.007059068096807897,1.8750044274429807,65.51696014404297,-2.0750430942879405,65.27463531494139,-1.5428540587219846,64.72536468505861,0.007059068096807897
9351,2017-04-13,63.42487716674805,64.44264984130861,63.33602523803711,63.99838256835938,944594.0,-0.010210580232085209,-1.946248571791329,0.44936663458492554,52.01270497503132,61.38455389624366,1.612105637835839,0.7803032477445129,0.649226399651667,-1.089826782276738,6.300171812591154,1.1066246032714986,1.1757170451366576,-0.9151872634887752,-2.762535954279244,0.9321614273016934,-1.8388616088840166,0.008487081906459082,2.980617523193345,3.6666168171335465,-55.46179410003885,0.9236743453952347,4,1.445882797241211,0.27463912963866477,1.0016183853149414,0.020196914672844457,3.7399024963378906,3,0.013754528852850223,1.000005247333043,64.07916259765625,1.8750044274429807,65.51696014404297,-2.0750430942879405,65.27463531494139,0.013754528852850223
9352,2017-04-17,64.50727081298828,64.60420227050781,63.481422424316406,63.83683395385742,1683061.0,0.017065758651680918,1.5981259737565707,-1.1690157708143343,59.24170849480054,59.614116442089035,0.5226232182242825,-0.3076867234948395,-0.38845512976899954,-2.069167110942729,6.557688831600872,1.1793251037597656,1.0551369145188971,0.1607442855834904,-1.6880671751443401,2.009555746311321,-0.7636614447804249,1.0851500159474057,1.8368344879150271,48.333320215035144,-12.868166915960856,0.9244057303639163,4,0.2665576934814453,-0.6663970947265696,-0.6663970947265696,-1.06219673156739,2.9402236938476562,0,0.01828199014156784,-1.946248571791329,63.42487716674805,1.000005247333043,64.07916259765625,1.8750044274429807,65.51696014404297,0.01828199014156784
9353,2017-04-18,64.70113372802734,64.9515380859375,63.91761016845703,64.1033935546875,1416520.0,0.003005287816331359,-1.1333343827971885,0.8915681845338007,54.108856497721916,58.43258856360376,0.18909239219129859,-0.5098782270781328,-0.5615133062545965,-2.182695454748554,6.900472422689938,1.0339279174804688,0.9473840149907744,0.3432985305786076,-1.511577628585414,2.198174689742636,-0.5841395490034103,1.2707366101606183,1.5828099716186443,58.477721255459635,0.9591168083598731,0.9274380795820141,4,0.07269477844238281,-0.8158340454101634,-0.8602600097656321,-1.2560596466064524,2.536346435546875,1,0.013607912828796698,1.5981259737565707,64.50727081298828,-1.946248571791329,63.42487716674805,1.000005247333043,64.07916259765625,0.013607912828796698
9354,2017-04-19,64.02261352539061,65.46849822998047,63.90953063964844,64.97576904296875,2342296.0,-0.01048699093108485,-1.6438386295414553,-1.5945983892172242,46.3465529565453,57.3910887130431,0.6922108125047117,0.2427994623117229,0.1519696101060788,-1.4205219020732613,7.054147089563141,1.5589675903320312,0.8285748355389728,-0.3743976593017777,-2.161649739401369,1.4128544207978138,-1.2680236993515734,0.519228380748018,2.202371805023205,32.19681046125708,-20.137190742923018,0.8936260400497955,4,0.5250453948974751,-0.1373138427734304,-0.18173980712889914,-0.5775394439697195,2.447502136230497,2,0.013247577450327563,-1.1333343827971885,64.70113372802734,1.5981259737565707,64.50727081298828,-1.946248571791329,63.42487716674805,0.013247577450327563
9355,2017-04-20,64.3861083984375,66.63973999023439,64.07916259765625,66.63973999023439,3518148.0,0.00567760128853112,1.272401045404672,2.3643902282841665,48.18551938400777,56.47571926976021,0.29942175454704056,-0.010540847059175462,-0.16224336855484012,-1.7057838413374924,7.135094463493502,2.6171264648437784,0.566399287963705,-0.08117752075195028,-1.7398357472550998,1.5774807057512064,-0.910506634003525,0.7481515924996245,-1.0500831604003906,31.78492210025054,-15.267294153314225,0.8293291132515769,4,0.6017742156982422,-0.27867698669433594,-0.7229404449462891,-0.9410343170166087,2.253631591796889,3,0.014050949756470477,-1.6438386295414553,64.02261352539061,-1.1333343827971885,64.70113372802734,1.5981259737565707,64.50727081298828,0.014050949756470477
9356,2017-04-21,64.07108306884766,64.70920562744139,63.04523468017578,64.57997131347656,2625674.0,-0.004892753070901423,3.336889410314404,0.2258080896989708,44.86542758910987,55.6891230333145,0.49561637483128607,0.3973828044758818,0.1965549180047219,-1.3140791050257477,7.265556440709076,1.6639709472656108,0.40981732193814935,-0.44224491119385334,-1.994691061085362,1.1102012386976554,-1.2184679861396006,0.33397816375190104,2.568656921386733,28.539348260279763,-12.592666947471326,0.7762230749457542,4,0.7714042663574219,0.03634834289550781,-0.5391769409179688,-0.6260089874267649,3.2875595092773438,4,0.04815939651759238,1.272401045404672,64.3861083984375,-1.6438386295414553,64.02261352539061,-1.1333343827971885,64.70113372802734,0.04815939651759238
9357,2017-04-24,65.15347290039061,65.58966064453125,64.58804321289061,65.08885192871094,2564888.0,0.016893577877868493,1.1379321575716428,-0.1269846029294634,46.62161977358943,53.34745678759757,-0.5807300008656284,-0.5530452470862173,-0.8569659050041452,-2.2927258640905137,7.831866886781666,1.5185775756835938,0.3863681321483199,0.5383678436279098,-0.8909054587364977,1.9676411459923173,-0.17626880755429397,1.2530044948101136,1.4862670898437784,58.6516930247755,21.741613232863564,0.714636651182203,4,-0.31098556518553266,-1.0460414886474467,-1.7124385833740092,-1.7083988189697195,1.5266571044922017,0,0.030870292451951054,3.336889410314404,64.07108306884766,1.272401045404672,64.3861083984375,-1.6438386295414553,64.02261352539061,0.030870292451951054
9358,2017-04-25,65.64620208740234,66.130859375,65.06462097167969,65.52503967285156,1866533.0,0.007562592830086645,-1.046523206689267,1.8749704840618056,50.230809214577135,50.916142871349095,-1.1345161140317117,-0.8769822750027885,-1.3257026954741775,-2.665540878240378,7.7911181248613595,1.0662384033203125,0.3378407292170209,0.8953943252563477,-0.3666772716415778,2.1574659221542802,0.2643585268073849,1.5264301237053104,0.9216477966308787,72.35953720664149,37.7379749716244,0.6310357984489646,4,-0.8037147521972656,-1.5387706756591797,-2.2152652740478516,-1.8416767120361328,1.8416824340820455,1,0.027439400333248987,1.1379321575716428,65.15347290039061,3.336889410314404,64.07108306884766,1.272401045404672,64.3861083984375,0.027439400333248987
9359,2017-04-26,65.43618774414061,65.96122741699219,65.16155242919922,65.40387725830078,2029701.0,-0.00319918497314009,-2.093758762673593,0.2666708645550115,54.07555577254197,50.63208385088058,-1.047298921412576,-0.5903583113874333,-1.101974652590954,-2.372116230945039,8.638846168520823,0.7996749877929688,0.34920106871217627,0.6175287246703931,-0.6384028884430961,1.8734603377838894,-0.010437081886351507,1.2454945312271377,1.0612098358154611,66.51688779744342,28.937268768716336,0.6279658065567468,4,-0.5937004089355327,-1.3287563323974467,-2.0557346343994,-1.5953140258788991,1.7285919189453267,2,0.027527465788147243,-1.046523206689267,65.64620208740234,1.1379321575716428,65.15347290039061,3.336889410314404,64.07108306884766,0.027527465788147243
9360,2017-04-27,64.32956695556639,65.34733581542969,64.08723449707031,65.34733581542969,2238428.0,-0.016911449562147074,1.476203326811643,-31.499645808751012,45.296815981078495,49.8858739626636,0.11016180214761562,0.5227045452901535,0.001877527775164367,-1.2253340831844852,9.02878668554715,1.3489532470702983,0.1771044332194407,-0.4761682510376062,-1.7473191533250372,0.7949826512498248,-1.1117437021813288,0.15940720010611642,2.0987873663940775,41.623087783324095,4.151017076027557,0.635575451143717,4,0.5129203796386861,-0.22213554382322798,-0.882474899291978,-0.4886932373046804,3.0613861083984517,3,0.03327472587423497,-2.093758762673593,65.43618774414061,-1.046523206689267,65.64620208740234,1.1379321575716428,65.15347290039061,0.03327472587423497
9361,2017-04-28,63.71567153930664,64.40225982666016,63.6752815246582,64.40225982666016,2155853.0,-0.009542974487668832,1.1176542489651915,0.6746013897946698,44.40465967959938,48.23731298319681,0.8600921828763148,1.1182272913108875,0.5953977517747262,-0.5597361449227805,9.193233778015056,0.7269783020019531,-0.07457087375954075,-1.0420024871826143,-2.403163634188786,0.3191586598235645,-1.7225830606857073,-0.36142191367952137,2.6450203898181286,1.6448272915809015,-37.31848500819866,0.6805805735030883,4,1.1268157958984375,0.39175987243652344,-0.19790077209472656,0.12520217895507102,3.9014549255371094,4,0.04589245283436849,1.476203326811643,64.32956695556639,-2.093758762673593,65.43618774414061,-1.046523206689267,65.64620208740234,0.04589245283436849
9362,2017-05-01,63.45718765258789,64.01454162597656,63.02907943725586,63.98222732543945,1339640.0,-0.004056833750222477,2.3424290649380897,0.7647081701252882,39.59298365792221,46.624438223219066,1.0660654109320404,1.3310806081245374,0.8345094613889898,-0.25375229730295246,9.232921488948575,0.9854621887207031,-0.13612717126159168,-1.2281923294067383,-2.705473266206468,0.24908860739299854,-1.9668327978066031,-0.4895518610068734,2.8371951315579054,13.802017677739748,-23.26295370505943,0.7386404683998673,5,1.3772220611572266,0.6502437591552734,0.08279609680175781,0.383686065673821,2.471729278564453,0,0.06148168662778741,1.1176542489651915,63.71567153930664,1.476203326811643,64.32956695556639,-2.093758762673593,65.43618774414061,0.06148168662778741
9363,2017-05-02,62.86752700805664,64.29725646972656,62.60096740722656,63.764137268066406,1708811.0,-0.009292259338051556,-1.3728811750423564,1.7077000203435149,35.409283246451494,45.40918603320864,1.5290748169946653,1.7878336503435435,1.3985882311748128,0.3794298765667534,8.680167551904558,1.6962890625,-0.12378766277468856,-1.6752841949462862,-3.2776579875096417,-0.07291040238292368,-2.476471091227964,-0.8740972986646085,3.296243642213554,7.932707589751973,-25.14757702177624,0.8011868962816798,5,1.7528266906738281,1.2399044036865234,0.6724567413330078,0.973346710205071,3.675281524658203,1,0.06064502897239099,2.3424290649380897,63.45718765258789,1.1176542489651915,63.71567153930664,1.476203326811643,64.32956695556639,0.06064502897239099
9364,2017-05-03,62.54442596435547,62.73020935058594,61.84167861938477,62.6978988647461,1715868.0,-0.005139394836697897,7.1481494437836055,0.1711701362741048,40.36511418499504,44.54025212220722,1.8108773085699852,1.9708707314331804,1.6673477258777751,0.7190783521319091,8.277406871517053,1.025848388671868,-0.2826740603915283,-1.8453155517578068,-3.597971180381535,-0.09265992313407878,-2.721643366069671,-0.9689877374459428,3.4055764913321127,20.046094232018355,-15.898214125437,0.8763278143118645,5,1.441843032836914,1.6962833404541158,1.0480623245239258,1.296447753906243,4.515350341796875,2,0.07903915466337863,-1.3728811750423564,62.86752700805664,2.3424290649380897,63.45718765258789,1.1176542489651915,63.71567153930664,0.07903915466337863
9365,2017-05-04,62.24555587768555,62.641357421875,61.76898193359375,62.60096740722656,1594420.0,-0.004778524737604095,2.9999650181468365,2.315793398289811,42.250547709646234,44.24970991337793,1.9826783093057827,2.1825161247482185,1.9062413391152973,1.0386008572382934,8.370056831441113,0.87237548828125,-0.4166348936883253,-2.0177721023559627,-4.003058049338151,-0.03248615537377475,-3.010415075847064,-1.0251291288648687,3.3757806710978144,18.098125737000544,-21.023225286939713,0.9926429734910955,5,1.7043647766113281,1.9588050842285156,1.3469324111938477,1.5953178405761648,4.676898956298842,3,0.07902931729080898,7.1481494437836055,62.54442596435547,-1.3728811750423564,62.86752700805664,2.3424290649380897,63.45718765258789,0.07902931729080898
9366,2017-05-05,63.61874008178711,63.61874008178711,62.20516967773438,62.3667221069336,1550719.0,0.02206075895281434,1.2580672681126852,-3.522727516663248,44.37628295730504,44.00022804490188,0.6018750551235712,0.7249927090187924,0.5042058501727524,-0.3129588895865325,8.28702899907016,1.4135704040527273,-0.3995414729181732,-0.5674472808837834,-2.5254878849544156,1.3905933231868488,-1.5464675829190924,0.4115730211515327,1.6173610054772922,73.16286747177007,33.75241330214717,0.9790203020353158,5,0.3311805725097656,0.5856208801269531,-0.026251792907714844,0.22213363647460227,3.804523468017578,4,0.059294053565478455,2.9999650181468365,62.24555587768555,7.1481494437836055,62.54442596435547,-1.3728811750423564,62.86752700805664,0.059294053565478455
9367,2017-05-08,63.6752815246582,64.08723449707031,63.24717330932617,63.5460433959961,1606181.0,0.0008887545210485293,-1.311103881452252,0.10322386040601668,43.3922829661001,43.240391795071105,0.35045550779801715,0.6174025855124228,0.42486455811987867,-0.3464246871505381,8.098539826378834,0.8400611877441406,-0.4269892524903014,-0.4584016799926758,-2.411877025292611,1.4950736653072596,-1.4351393526426506,0.5183359926572919,1.214107647239132,75.39923231518532,36.814367576599764,0.9767376726499694,5,0.18982315063476562,0.5290794372558594,-0.0827932357788086,0.16559219360350852,2.399028778076186,0,0.06190541833190122,1.2580672681126852,63.61874008178711,2.9999650181468365,62.24555587768555,7.1481494437836055,62.54442596435547,0.06190541833190122
9368,2017-05-09,64.15993499755861,64.3861083984375,63.29563903808594,63.63489532470703,2161796.0,0.007611328309757415,1.2313985075093214,4.062575636825505,50.907171081811406,42.8883490516566,-0.41034877673781267,0.04738623086220173,-0.08289546748524401,-0.8098511200942298,7.674920070270563,1.0904693603515625,-0.38653735384835386,0.08198680877687536,-1.796596237372313,1.9605698549260708,-0.8573047142977259,1.0212783318514695,0.41741345050836287,91.35794911261978,49.81841633402006,0.9392915230745964,5,-0.6017761230468892,0.04442596435545454,-0.5230188369751119,-0.3190612792968963,2.382873535156236,1,0.027571442110423616,-1.311103881452252,63.6752815246582,1.2580672681126852,63.61874008178711,2.9999650181468365,62.24555587768555,0.027571442110423616
9369,2017-05-10,64.66074371337889,65.47657775878906,64.1033935546875,64.28917694091797,2197945.0,0.007805630037488909,-2.695659315839185,0.7076927548024764,51.781962658830565,43.60892090474016,-1.154086361151677,-0.5490047771913282,-0.5970409892098019,-1.2670877579863031,7.516730988865889,1.3731842041015625,-0.43459407937641004,0.625606346130354,-1.1511643868435613,2.4023770791042693,-0.2627790203566036,1.5139917126173117,-2.891761779785142,77.99560459459755,33.76718727981287,0.888385366486957,5,-1.0379638671874858,-0.45638275146482954,-0.7451524734496999,-0.8198699951171804,2.334411621093764,2,0.029106761092612343,1.2313985075093214,64.15993499755861,-1.311103881452252,63.6752815246582,1.2580672681126852,63.61874008178711,0.029106761092612343
9370,2017-05-11,64.53150177001953,64.61228179931639,63.57835388183594,64.44264984130861,1266845.0,-0.001998769824427815,7.257814880264061,0.23912775656027643,53.06121517276784,44.5707604039811,-1.1099061023487806,-0.40489641803281984,-0.5277019229698823,-1.0996129762423976,7.872176472019252,1.0823898315429545,-0.5722473337904788,0.4737474441528349,-1.316845018308328,2.2643399066139978,-0.4215487870777537,1.3690436753834163,-2.6883679199218733,71.11103337297972,23.869541396236556,0.8952962312305832,5,-0.908721923828125,-0.32714080810546875,-0.6159105300903391,-0.6906280517578196,2.5525054931640767,3,0.03917891985751698,-2.695659315839185,64.66074371337889,1.2313985075093214,64.15993499755861,-1.311103881452252,63.6752815246582,0.03917891985751698
9371,2017-05-12,64.29725646972656,64.79805755615234,64.16801452636719,64.32956695556639,2026235.0,-0.0036299372224093407,-3.333254624163715,-0.3636441696718886,43.5835585047324,45.01415760918223,-0.876679443454428,-0.1074527781723873,-0.3234641431174552,-0.822304899444191,8.274229021728535,0.6300430297851562,-0.7553349305170727,0.19588317871094318,-1.572156293783877,1.9639226512057633,-0.6881365575364669,1.0799029149583532,-2.3814537414550756,47.10151003122727,1.2494924587615301,0.8840197362474099,5,-0.6744766235351562,-0.0928955078125,-0.3816652297973704,-0.45638275146485086,1.0904617309570455,4,0.04082908833744514,7.257814880264061,64.53150177001953,-2.695659315839185,64.66074371337889,1.2313985075093214,64.15993499755861,0.04082908833744514
9372,2017-05-15,65.68659210205078,66.26817321777344,65.10501098632811,65.10501098632811,2765197.0,0.021608008002306667,-2.9999999999998535,-17.999763872499503,50.26682418735553,46.664995491504904,-2.141744401315826,-1.4797753995931942,-1.723896448624842,-2.161222474229966,9.1596056044633,1.970916748046875,-0.7383522103691931,1.5262527465820312,-0.37260857053453833,3.425114063698601,0.5768220880237465,2.475683405140316,-3.6995738731689443,80.43483840499364,36.36875321714184,0.949430658558283,5,-1.6680145263671875,-1.4822311401367188,-1.8416795730590891,-1.8457183837890696,-2.964458465576172,0,0.02643875092584813,-3.333254624163715,64.29725646972656,7.257814880264061,64.53150177001953,-2.695659315839185,64.66074371337889,0.02643875092584813
9373,2017-05-16,65.58158111572266,65.93699645996094,65.05654144287111,65.66236114501953,1951459.0,-0.0015986669877009474,1.7948705529049462,-0.13889727006781857,50.974009379766144,47.84376162425725,-1.8006117191240492,-1.3759680806320915,-1.6327332517838329,-2.0101484068378426,10.061936041448206,0.8804550170898295,-0.66317777033737,1.3772193908691435,-0.6130550223910376,3.3674938041293245,0.38208218423905294,2.372356597499234,-3.4233166872851584,74.47441570229181,31.874756958073867,0.9951372066300894,5,-1.5630035400390625,-1.3772201538085938,-1.4781875610351562,-1.7407073974609446,-2.7867507934570384,1,0.007513225186539518,-2.9999999999998535,65.68659210205078,-3.333254624163715,64.29725646972656,7.257814880264061,64.53150177001953,0.007513225186539518
9374,2017-05-17,64.87075805664061,65.58158111572266,64.49919128417969,65.58158111572266,1749665.0,-0.010838760624385602,2.0454550333265358,8.799489988666592,53.82853805815645,49.130204996313935,-0.8103081427226329,-0.6306815957452727,-0.9169609031815682,-1.2555092537369035,10.42157964683722,1.0823898315429688,-0.5273285187833352,0.6239891052245952,-1.3860251574159719,2.634003367865155,-0.38101802609568836,1.6289962365448787,-2.548097276629676,48.04799183117714,5.104841291264847,1.0050071313202804,5,-0.6340866088867045,-0.6663970947265483,-0.44022369384764204,-1.0298843383788991,-1.453956604003892,2,0.025775103084417772,1.7948705529049462,65.58158111572266,-2.9999999999998535,65.68659210205078,-3.333254624163715,64.29725646972656,0.025775103084417772
9375,2017-05-18,65.29079437255861,65.91276550292969,63.83683395385742,64.55573272705078,1671671.0,0.006474971597391299,1.0979559893905748,-1.0340993248827393,61.45711071783943,51.028074747484425,-0.8414362990926776,-1.0323975380025132,-1.271338817366356,-1.625101864852482,9.76099611897317,2.0759315490722656,-0.27047627017917364,0.9987911224365433,-1.0644407883488327,3.0620230332219194,-0.032824832956137584,2.0304070778292314,-2.8103130950371735,59.800803626203006,11.153117088044361,1.031615955392688,5,-0.5331211090088033,-1.0864334106445455,-0.7552528381347798,-1.4499206542968963,-1.7205200195312642,3,0.02610415416588019,2.0454550333265358,64.87075805664061,1.7948705529049462,65.58158111572266,-2.9999999999998535,65.68659210205078,0.02610415416588019
9376,2017-05-19,67.15670776367189,67.52019500732422,65.66236114501953,65.72698211669922,3119636.0,0.028578506496124367,-1.3834156320196538,1.945041828410087,71.80954008694073,54.18554776091116,-2.405696298524788,-2.798786224564978,-3.0248612597556104,-3.429209241366877,10.312815743352472,2.229400634765611,0.011560543622579189,2.710423278808605,0.2867648720720979,5.134081685545112,1.4985940754403515,3.9222524821768587,-4.524718808540378,90.13164231320158,35.5446329005098,1.2118292033682534,5,-1.748790740966811,-2.512119293212905,-2.7079992294311666,-3.3158340454101776,-4.038776397705092,4,-0.0010825500967694968,1.0979559893905748,65.29079437255861,2.0454550333265358,64.87075805664061,1.7948705529049462,65.58158111572266,-0.0010825500967694968
9377,2017-05-22,67.16477966308594,68.17447662353516,66.97899627685547,67.43941497802734,1456755.0,0.00012019498398374573,-2.7000200710752194,-0.19208952117696465,77.19836109508208,57.10679109571902,-2.086104790059906,-2.7915756626168076,-2.9303700409036537,-3.3840869746921385,10.419505198302687,1.1954803466796875,0.32625144893019353,2.6179298400878963,-0.08060399882563729,5.316463679001423,1.2686629206311295,3.967196759544663,-4.239498344822863,76.72244955750968,15.563375569439245,1.3492669194567644,5,-1.2883644104003906,-2.1930503845214844,-2.879641532897949,-3.323905944824226,-3.1098556518554688,0,-0.02645823408215553,-1.3834156320196538,67.15670776367189,1.0979559893905748,65.29079437255861,2.0454550333265358,64.87075805664061,-0.02645823408215553
9378,2017-05-23,67.44749450683594,67.81098175048828,66.80129241943361,67.33441162109375,1784329.0,0.004209272257992502,1.4038580302974923,-0.4117565352668278,81.19218097488337,60.374593130836004,-2.07125165786006,-3.0908947567859286,-3.126475112215701,-3.5983970981127555,10.139779465398576,1.0096893310546733,0.5562209079584761,2.810580062866208,-0.14996165998316258,5.771121785715586,1.3303092014415228,4.290850924290893,-4.102277564151095,83.2401566458855,16.183248400722007,1.480270861424688,5,-1.5710792541503906,-2.4757652282714844,-3.140143394470215,-3.606620788574226,-3.8125991821289062,1,-0.07005984291799605,-2.7000200710752194,67.16477966308594,-1.3834156320196538,67.15670776367189,1.0979559893905748,65.29079437255861,-0.07005984291799605
9379,2017-05-24,67.23748016357422,67.67366790771484,67.0274658203125,67.41518402099611,1553319.0,-0.0031137456594542146,-1.162178030786511,-1.5714478477939458,82.12060294106819,63.60341399398048,-1.6285482403434628,-2.887032542196323,-2.815662610907168,-3.318957141362951,9.844937006303422,0.6462020874023438,0.8101742440004358,2.5105010986328153,-0.6549274887975542,5.675929686063185,0.9277868049176305,4.093215392348,-3.5059224464213514,78.39848665933214,4.935937443006125,1.5827142937151852,5,-1.2318248748779297,-2.2657508850097656,-2.9079160690307617,-3.396606445312507,-2.439422607421875,2,-0.06607400858123469,1.4038580302974923,67.44749450683594,-2.7000200710752194,67.16477966308594,-1.3834156320196538,67.15670776367189,-0.06607400858123469
9380,2017-05-25,66.47011566162111,67.88368225097656,66.1793212890625,67.31825256347656,2649815.0,-0.011412749259583799,-1.384179042353933,4.772754593851505,69.8985679396744,66.52730393119626,-0.6227623595651437,-2.056519957348513,-2.013450222566121,-2.482570999362707,10.201760741764563,1.7043609619140625,0.9587990365784691,1.6361091613769645,-1.616297155795877,4.888515478549813,0.009906002790543766,3.262312319963385,-2.383124431957654,32.15435450757494,-39.63813759180126,1.626203158586424,5,-0.4644603729248189,-1.4983863830566548,-2.2536363601684712,-2.6292419433593963,-0.2342529296875,3,-0.045935142109995275,-1.162178030786511,67.23748016357422,1.4038580302974923,67.44749450683594,-2.7000200710752194,67.16477966308594,-0.045935142109995275
9381,2017-05-26,66.63973999023439,66.68013000488281,65.92083740234375,66.03392791748047,1487828.0,0.00255188857315658,1.2117720267131888,-0.7142857142857431,70.3662819922144,68.760577020625,-0.475126190024568,-2.103706446851419,-2.145797348602102,-2.60070396802935,10.828461267574905,0.7592926025390625,1.0812340809386427,1.6595300674438676,-1.643696077551624,4.962756212439366,0.007916994946114642,3.3111431399416134,-2.2257499290611946,31.899630656524742,-37.80754643024958,1.6516130724977485,5,-0.6340847015381001,-1.668010711669936,-2.092082977294936,-2.7988662719726776,-0.7108230590820455,4,-0.04606058843652239,-1.384179042353933,66.47011566162111,-1.162178030786511,67.23748016357422,1.4038580302974923,67.44749450683594,-0.04606058843652239
9382,2017-05-30,67.358642578125,67.47172546386719,66.05815887451172,66.43780517578125,1219182.0,0.010787896051154489,1.4647997871491287,1.520005037466119,71.2903464966937,71.01794781139475,-1.0414224372285048,-2.65126718703425,-2.827675053908152,-3.2680551581241843,11.613995707929492,1.4135665893554688,1.2357624726912206,2.1833599090576143,-1.2009682639462227,5.5676880820614585,0.4911958225556958,3.875523995559533,-2.6438135919628536,73.25108639038534,6.023059193084151,1.6921640865019214,5,-1.352987289428711,-2.386913299560547,-2.883683204650879,-3.5177688598632884,-0.953147888183608,1,-0.06295719524394616,1.2117720267131888,66.63973999023439,-1.384179042353933,66.47011566162111,-1.162178030786511,67.23748016357422,-0.06295719524394616
9383,2017-05-31,66.68013000488281,67.14862823486328,65.94507598876953,67.03553771972656,2088506.0,-0.010073133116588973,3.1388429752066114,-0.3859614237422947,63.1302713809345,72.05147373614787,-0.2131032774861552,-1.7628616169790803,-2.1223834692700763,-2.538188960502353,12.100445493723,1.4135665893554688,1.4946850152578577,1.3142171859741154,-1.9501679451325202,4.578602317080751,-0.3179753795791953,2.9464097515274332,-1.6885292077308236,38.683271531518926,-26.05983902350674,1.6321925655533178,5,-0.6744747161865234,-1.7084007263183594,-2.2051706314086914,-2.839256286621101,0.5008087158202983,2,-0.03937013910230991,1.4647997871491287,67.358642578125,1.2117720267131888,66.63973999023439,-1.384179042353933,66.47011566162111,-0.03937013910230991
9384,2017-06-01,67.48788452148439,67.99677276611328,66.67205047607422,67.11631774902344,1314013.0,0.012113871351816963,-1.1025647235475042,-1.0454662545080255,67.66412636880244,72.74114214181041,-0.6823321511479463,-2.2991543805077157,-2.8535789029964036,-3.30471950860165,12.27958379564376,1.3247222900390625,1.632112312235165,1.8747987747192525,-1.235018805333155,4.984616354771653,0.31988998469304875,3.4297075647454562,-2.2416536582217503,75.48631554188464,11.07163933061831,1.5549087900262017,6,-0.5694656372070455,-2.516155242919936,-3.012925148010268,-3.6470108032226776,-0.1777038574218892,3,-0.05709156871780119,3.1388429752066114,66.68013000488281,1.4647997871491287,67.358642578125,1.2117720267131888,66.63973999023439,-0.05709156871780119
9385,2017-06-02,67.16477966308594,67.63327789306639,66.92245483398439,67.43134307861328,2086525.0,-0.004787597962054857,1.120489331436705,-0.7174038027185468,66.95317997293634,72.2015465735877,-0.07313878191406786,-1.6744684992955285,-2.447758125797918,-2.928953470322085,12.420253894468319,0.7108230590820028,1.7763975442210267,1.3057327270507812,-1.439392867582427,4.050858321683997,-0.06683007026582288,2.6782955243673854,-1.6842891390014927,59.92201310562042,-6.406608307715388,1.3725627973166068,6,-0.11712265014648438,-2.1930503845214844,-2.6898202896118164,-3.323905944824226,0.04846954345703125,4,-0.035237547399181834,-1.1025647235475042,67.48788452148439,3.1388429752066114,66.68013000488281,1.4647997871491287,67.358642578125,-0.035237547399181834
9386,2017-06-05,67.39095306396484,67.71405792236328,67.01130676269531,67.09208679199219,1667338.0,0.003367440524832288,-2.0526106480637623,-1.1211826325882253,61.68327332899596,70.47764793291148,-0.2934495020339085,-1.6902048183964382,-2.59235048883761,-3.104485113913782,13.401465831550489,0.7027511596679688,1.972945504797238,1.3432954788208065,-1.2688593510960544,3.9554503087376673,0.03721806386238313,2.64937289377923,-1.6949436519243477,70.47225940800239,5.683100852788499,1.3060774149584298,6,-0.4321479797363281,-2.4192237854003906,-2.9159936904907227,-3.550079345703132,0.7835235595703125,0,-0.01714013943288306,1.120489331436705,67.16477966308594,-1.1025647235475042,67.48788452148439,3.1388429752066114,66.68013000488281,-0.01714013943288306
9387,2017-06-06,67.61712646484375,67.6898193359375,66.75283050537111,67.01130676269531,1749789.0,0.0033561389266039132,1.4946273689341703,2.027059454215914,63.72552146620664,68.53690798750294,-0.5014416045331416,-1.6927095565391994,-2.731591050031639,-3.3057881902509507,14.63538309138375,0.936988830566392,2.099868812295682,1.3723766326904325,-1.0757841540304867,3.820537419411359,0.14829623932996583,2.5964570260508992,-1.7228396758836766,81.49598393574297,17.191195110388293,1.2240803933604616,6,-0.6583213806152344,-2.645397186279297,-3.142167091369629,-3.7762527465820384,0.01615142822264204,1,-0.024967188373039795,-2.0526106480637623,67.39095306396484,1.120489331436705,67.16477966308594,-1.1025647235475042,67.48788452148439,-0.024967188373039795
9388,2017-06-07,65.92891693115234,67.80290985107422,65.46041870117189,67.72212982177734,2705154.0,-0.024967188373039795,1.396688731382881,-2.9599778354280533,56.30414051967634,65.66841216290385,1.0601953065398817,0.14210876508127512,-0.968284181953166,-1.5920836409455603,15.304938663740252,2.3424911499023295,1.9188994487338107,-0.40428199768066975,-2.6551726308357217,1.8466086354743823,-1.5297273142581957,0.7211633188968563,2.2455596923828125,18.47132608401344,-45.91155840985175,1.1254453165775267,6,0.7996788024902344,-0.9571876525878906,-1.4579963684082031,-2.088043212890632,2.180938720703125,2,0.007228660517610619,1.4946273689341703,67.61712646484375,-2.0526106480637623,67.39095306396484,1.120489331436705,67.16477966308594,0.007228660517610619
9389,2017-06-08,66.54280853271484,67.42326354980469,65.92891693115234,65.92891693115234,2258236.0,0.009311416448772647,-3.8684380592563135,-0.3423417290673928,57.29065965311339,64.26753346439708,0.37705297566289175,-0.3410390205478535,-1.5353739974812726,-2.1931604666620217,15.248323019015913,1.4943466186523438,1.7046739149945154,0.1155063629150419,-1.9939030026931874,2.2249157285232712,-0.9391983198890728,1.1702110457191566,1.5773869323730452,46.20678424283844,-17.980923934299454,1.054704682804117,6,0.18578720092773438,-1.5710792541503906,-2.1789159774780273,-2.701934814453132,1.6882095336914062,3,0.00958976938393774,1.396688731382881,65.92891693115234,1.4946273689341703,67.61712646484375,-2.0526106480637623,67.39095306396484,0.00958976938393774
9390,2017-06-09,67.05977630615234,67.39903259277344,66.58319854736328,66.59127807617189,1618066.0,0.007768950316897838,-2.366643053915781,0.7631611652415756,49.330350789716874,61.93020777523069,-0.05305446488999621,-0.6944899230810506,-2.0149730758700457,-2.6752178791931556,15.616185220437778,0.8562240600585938,1.4320233611888682,0.5060604095458956,-1.4200479200027445,2.4321687390945357,-0.45699375522842445,1.4691145743202156,1.0072236236572252,68.27592945429654,7.065509245474487,0.9630541647743176,6,-0.3311805725097656,-2.0880470275878906,-2.946287155151367,-3.218902587890632,1.1631622314453125,4,0.0037340470204816345,-3.8684380592563135,66.54280853271484,1.396688731382881,65.92891693115234,1.4946273689341703,67.61712646484375,0.0037340470204816345
9391,2017-06-12,66.92245483398439,67.77059936523439,66.42164611816406,67.33441162109375,1540320.0,-0.002047747244801945,1.1006296780325289,-0.8793134333219303,48.35527542223687,59.381866544735495,0.14369896461624876,-0.3693477738508619,-1.843972536083669,-2.506267631731305,15.979364194529788,1.3489532470703267,1.1527540926239652,0.23747901916505043,-1.373128522151461,1.848086560481562,-0.5678247514932053,1.0427827898233062,1.0924134712524278,62.41373133356169,3.034715860643317,0.8053037706582538,6,-0.19385910034181109,-1.7326316833496236,-2.8453140258789205,-3.0815811157226776,1.8982238769531108,0,0.004345243659694686,-2.366643053915781,67.05977630615234,-3.8684380592563135,66.54280853271484,1.396688731382881,65.92891693115234,0.004345243659694686
9392,2017-06-13,67.42326354980469,67.47980499267578,66.63973999023439,67.05977630615234,1328498.0,0.007483418189943247,2.5254622588649047,-0.8823431365286621,49.8402668388727,57.90519937339529,-0.38775597117177085,-0.7730111067445193,-2.3118797140883913,-2.9702796132305025,15.432540454009505,0.840065002441392,1.0694672869724542,0.6514541625976591,-0.9192826040873996,2.2221909292827178,-0.13391422074487025,1.4368225459401884,0.5405157633508253,83.79305290927735,26.299110835447756,0.7853683833425328,6,-0.6946678161621094,-1.7124385833740234,-3.3461227416992188,-3.582389831542976,-0.2423248291015767,1,0.011141748918391592,1.1006296780325289,66.92245483398439,-2.366643053915781,67.05977630615234,-3.8684380592563135,66.54280853271484,0.011141748918391592
9393,2017-06-14,66.07431030273439,67.43941497802734,65.79159545898439,67.43941497802734,2091849.0,-0.020007237503029573,1.4142024401012496,-3.755577944293981,43.33332458780126,55.20177695328404,0.9680223803599404,0.6479706658688116,-0.9713223189400679,-1.601931266988558,14.68525806731979,1.6478195190429545,0.9320772232950674,-0.722135543823228,-2.2284023815480225,0.7841312939015666,-1.4752689626856181,0.03099787503916218,1.8394017981814557,14.285714285714285,-38.888288826500464,0.7531334188623972,6,0.5573539733886577,-0.33925247192384234,-2.0395774841308736,-2.2334365844726776,0.8643035888671733,2,0.02359415608258697,2.5254622588649047,67.42326354980469,1.1006296780325289,66.92245483398439,-2.366643053915781,67.05977630615234,0.02359415608258697
9394,2017-06-15,66.54280853271484,66.69628143310547,65.58966064453125,65.58966064453125,1837192.0,0.007090474767484034,-1.3220337626369756,-0.6982232977694887,50.43141701108781,53.36602551307865,0.39265935384554496,0.3279765624572235,-1.4392999576085828,-2.0410195798580304,14.443226647863764,1.1066207885742188,0.7292372888016132,-0.3372398376464787,-1.550609202032959,0.8761295267400016,-0.9439245198397259,0.26944484454676854,1.3218377002061175,43.70356118379598,-11.628237813718457,0.6066846821932425,6,0.08885574340820312,-0.6663932800292969,-2.661548614501953,-2.701934814453132,1.2681732177734375,3,0.023549458667200707,1.4142024401012496,66.07431030273439,2.5254622588649047,67.42326354980469,1.1006296780325289,66.92245483398439,0.023549458667200707
9395,2017-06-16,66.99515533447266,67.00322723388672,66.09046936035156,66.38126373291016,1935984.0,0.006797831527285414,1.8974812303221118,0.6440675252739512,52.040829737366586,52.29464289178649,-0.09641844551806855,0.010396105426309532,-1.8590373972214138,-2.4873384939610332,14.644656088660762,0.9127578735351562,0.6548123647368556,0.029888916015622158,-0.9254879782302936,0.9852658102615379,-0.4477995311073357,0.50757736313858,0.8214063478133227,64.44448331350969,5.894677288469467,0.4776884471229556,6,-0.3634910583496094,-1.1187400817871094,-3.081584930419922,-3.1542816162109446,1.0823898315429545,4,0.018447046294072456,-1.3220337626369756,66.54280853271484,1.4142024401012496,66.07431030273439,2.5254622588649047,67.42326354980469,0.018447046294072456
9396,2017-06-19,67.08400726318361,67.44749450683594,66.53473663330078,67.3101806640625,1619552.0,0.0013262440883576865,2.645191267652839,-0.36842563133821504,48.300012373163355,50.580697437003906,-0.26081718857882663,-0.0887309030267005,-1.9260746369242128,-2.5818372922072683,14.007386949592107,0.9127578735351562,0.4579947818406538,0.12237586975099646,-0.8304839950427692,1.075235734544762,-0.35405406264588635,0.5988058021478793,0.6854315594800937,79.0599204827552,21.44565718162221,0.47642993239688114,6,-0.4523429870605611,-1.078351974487319,-3.1704368591308736,-3.2431335449218963,0.25040435791014204,0,0.01697768694624635,1.8974812303221118,66.99515533447266,-1.3220337626369756,66.54280853271484,1.4142024401012496,66.07431030273439,0.01697768694624635
9397,2017-06-20,65.38771820068361,66.43780517578125,65.08885192871094,66.37318420410156,1778387.0,-0.02528604255624034,1.4202810269186281,4.357125990892436,42.89520150652822,49.090815324431894,1.213595867527161,1.5469099033864637,-0.21317035481483515,-0.8865421248095089,13.12494026372652,1.9951553344726705,0.23727165443921194,-1.4850601196288977,-2.66299410723326,-0.30712613202453554,-2.074027113431086,-0.8960931258267095,2.3355402195502535,12.671113238795758,-45.38231779544488,0.5889669938021822,6,1.0420074462890483,0.6179370880126811,-1.4741477966308736,-1.5468444824218963,2.3505706787109233,1,0.0525016104663214,2.645191267652839,67.08400726318361,1.8974812303221118,66.99515533447266,-1.3220337626369756,66.54280853271484,0.0525016104663214
9398,2017-06-21,62.72213363647461,65.12924194335939,62.44749450683594,65.12924194335939,3549717.0,-0.040765829387530594,1.2281900892063333,2.4426091803634553,28.244887610493933,45.8635073196964,3.773259882013349,4.04786723188991,2.4206903300847102,1.7695028844567986,12.904440196150766,2.9402236938476705,-0.011863834734413103,-3.91437664031983,-6.084599093367984,-1.7441541872716755,-4.999487866843907,-2.8292654137957527,4.895748524098337,5.4927825927734375,-48.27537179278957,1.0851112265240759,6,2.386913299560547,2.5888519287109375,1.3893356323242188,1.0945053100586009,5.09692764282228,2,0.07108822397641767,1.4202810269186281,65.38771820068361,2.645191267652839,67.08400726318361,1.8974812303221118,66.99515533447266,0.07108822397641767
9399,2017-06-22,62.79483032226562,63.20678329467773,62.0840072631836,62.81906127929688,2822269.0,0.0011590276283064416,1.8080809044507131,0.01006641743620723,29.584954160616306,43.66957436090745,3.4788394647727117,3.8211872771929976,2.3086483804347964,1.7051332174506726,12.733804675675596,1.1227760314941264,-0.3234641418395938,-3.6195474624633803,-6.364201377650922,-0.8748935472758461,-4.991874420057151,-2.2472205048696097,4.512828579083113,13.253001765283825,-38.09524751601653,1.372326957593767,6,2.1324729919433807,2.334411621093757,1.3166389465332102,1.0218086242675923,5.056541442871101,3,0.06598924701396403,1.2281900892063333,62.72213363647461,1.4202810269186281,65.38771820068361,2.645191267652839,67.08400726318361,0.06598924701396403
9400,2017-06-23,63.41680145263672,63.48949813842773,62.56866073608398,62.77059936523438,2784262.0,0.009904814252688077,1.3265353328964526,-26.668450881596158,32.09610018759736,41.86299933483639,2.554389967367669,3.118634988015941,1.7000997348293083,1.1039606610207784,13.187713071586938,0.92083740234375,-0.4527964099228825,-2.8449106216430664,-5.898762893432661,0.208941650146528,-4.371836757537864,-1.3179844857482692,3.4729653176588045,24.849396090770494,-23.085083053070154,1.5269261358947972,6,1.3651046752929688,1.7124404907226562,0.8037147521972656,0.3998374938964915,4.12762451171875,4,0.06929047503496988,1.8080809044507131,62.79483032226562,1.2281900892063333,62.72213363647461,1.4202810269186281,65.38771820068361,0.06929047503496988
9401,2017-06-26,63.570274353027344,64.05492401123047,63.198707580566406,63.58642959594727,2310356.0,0.00242006687305496,-1.2553116663233572,-0.025000295162882144,31.648366780101,39.84167710608398,2.095800166049571,2.8705915463648353,1.583202232372642,0.9663281151861582,13.698243531361697,0.8562164306640625,-0.6499996238606798,-2.537964439392084,-5.812376110206415,0.7364472314222539,-4.175170274799257,-0.9007586039849116,2.9350316566992234,34.137254867600795,-9.157339687513563,1.6372058354071686,6,1.1954765319824219,1.5589675903320312,0.9107427597045898,0.24636459350586648,4.5234222412109375,0,0.07090217651032704,1.3265353328964526,63.41680145263672,1.8080809044507131,62.79483032226562,1.2281900892063333,62.72213363647461,0.07090217651032704
9402,2017-06-27,63.1179313659668,63.89337539672852,63.02100372314453,63.56219863891602,1157530.0,-0.007115636854869156,-1.734182209469176,27.49988193623392,35.64358326037086,38.98726140303616,2.0933449261894026,3.150467548328365,2.0327243368442964,1.4374588743916092,13.765709021734091,0.8723716735839915,-0.8332006922587709,-2.7782718658447294,-6.2547390169526835,0.6981952852632318,-4.5165054413987065,-1.0400382902907523,3.0336707440363284,33.95219782284602,-11.966739284435192,1.7382335755539804,6,1.6478195190429688,2.011310577392578,1.9083213806152344,1.1389350891113281,6.720516204833984,1,0.0668032073275533,-1.2553116663233572,63.570274353027344,1.3265353328964526,63.41680145263672,1.8080809044507131,62.79483032226562,0.0668032073275533
9403,2017-06-28,64.05492401123047,64.23263549804689,63.5460433959961,63.6833610534668,1228715.0,0.014845110176866516,-1.1250199236114669,-0.8363500540948845,37.69969159831734,37.572625246061655,0.9384682708496683,2.115162451435623,1.0974908475466805,0.5114798621377474,13.825063057730869,1.1147041320800923,-0.9956070307596292,-1.7100189208984347,-5.259336007403093,1.8392981656062304,-3.4846774641507636,0.06463962235389431,1.7712705110270974,91.72907234797984,43.95267244523794,1.7746585432523314,6,0.7108268737792969,0.9854660034179688,1.3691482543945312,0.529083251953125,5.84814453125,2,0.05750322750391956,-1.734182209469176,63.1179313659668,-1.2553116663233572,63.570274353027344,1.3265353328964526,63.41680145263672,0.05750322750391956
9404,2017-06-29,63.63489532470703,64.41033935546875,63.3441047668457,64.24070739746094,1036330.0,-0.006557320815021139,1.256399699692427,-1.6304425941706107,32.90322187505231,35.44622437247118,1.00870725662557,2.3523402507824898,1.5363082707431488,0.9508965129658833,13.410776860806331,1.0662345886230469,-1.243545410268041,-1.9373981475830107,-5.511137005290237,1.636340710124209,-3.724267576436617,-0.15052871872939733,1.89192421682462,57.894715038785534,12.186274266794207,1.786869428853611,6,1.1308555603027344,1.4054946899414062,1.7891769409179688,1.0904693603515625,6.841682434082031,3,0.06575269642920745,-1.1250199236114669,64.05492401123047,-1.734182209469176,63.1179313659668,-1.2553116663233572,63.570274353027344,0.06575269642920745
9405,2017-06-30,64.79805755615234,65.37156677246094,64.02261352539061,64.07108306884766,2216763.0,0.018278685389676363,-2.274501814949177,-1.2,40.38037804265461,34.56626500241466,-0.5575172111292659,1.0569693223498433,0.3941198867362914,-0.18127409601541444,12.672461380797511,1.7366714477539062,-1.311976121886957,-0.6558998107910128,-4.163740804278277,2.851941182696251,-2.4098203075346447,1.0980206859526191,-2.714050292968743,75.60119833946244,30.68373522707234,1.7539204967436322,6,-0.5371513366699219,0.24233245849609375,0.6906347274780273,-0.02826690673828125,5.3715667724609375,4,0.04712045891712813,1.256399699692427,63.63489532470703,-1.1250199236114669,64.05492401123047,-1.734182209469176,63.1179313659668,0.04712045891712813
9406,2017-07-03,66.23586273193361,66.42972564697266,64.78998565673828,65.25040435791016,985324.0,0.022189016615741908,1.3882301956818863,1.3555611527401912,45.043821742539286,34.805000584193664,-2.3783977470120234,-0.4973064806082448,-0.9954158228254641,-1.5808309612652778,11.553270221648773,1.639739990234375,-1.4705127897645696,0.8396598815918139,-2.5705790992241617,4.24989886240779,-0.8654596088161668,2.5447793719998018,-4.086104278564463,94.312738927635,52.06917169944773,1.7051194904079867,7,-1.978996276855483,-1.1954727172851705,-0.7471704483032369,-1.4660720825195455,3.901458740234361,0,0.019756113658816687,-2.274501814949177,64.79805755615234,1.256399699692427,63.63489532470703,-1.1250199236114669,64.05492401123047,0.019756113658816687
9407,2017-07-05,65.92891693115234,66.51857757568361,65.40387725830078,66.227783203125,2833906.0,-0.004634133053018741,1.5321005519786686,-0.3032764040072421,49.33531352260458,37.148381241094846,-2.220074131048321,-0.34079466424373095,-0.6776660790063147,-1.2510917156986778,10.624319199721391,1.1147003173828267,-1.7071697167733504,0.6171245574951172,-2.641870995667148,3.876120110657382,-1.0123732190860153,2.2466223340762497,-3.607959790039061,81.42492690787532,34.172426114362,1.6294977765811312,7,-1.6276245117187358,-0.8885269165039062,-0.44022464752197266,-1.054117202758789,3.1421661376953125,2,0.03283505575173562,1.3882301956818863,66.23586273193361,-2.274501814949177,64.79805755615234,1.256399699692427,63.63489532470703,0.03283505575173562
9408,2017-07-06,66.40549468994139,67.39903259277344,65.90468597412111,65.90468597412111,2612551.0,0.007228660517610619,-4.96773407269764,-1.675694994000875,49.37271363565384,39.34702118276569,-2.3682697536953583,-0.8219811580767669,-1.1535638303150364,-1.707419312352755,11.028598674223467,1.4943466186523295,-1.923376035815295,1.0698734283447067,-2.214987629133404,4.354734485822824,-0.5725571003943486,2.712303957083762,-3.8326803227538875,75.49801265316647,26.64834620588713,1.6424305287390588,7,-1.421648025512681,-1.3651046752929545,-0.916802406311021,-1.5306949615478374,2.2940216064453267,3,0.051696819621455115,1.5321005519786686,65.92891693115234,1.3882301956818863,66.23586273193361,-2.274501814949177,64.79805755615234,0.051696819621455115
9409,2017-07-07,67.18093872070311,67.26171112060547,66.21163177490234,66.25202178955078,1875075.0,0.011677407635955372,-1.0799891191827298,1.854833795435926,50.82437280839241,41.427940362854024,-2.7447552317117214,-1.6307776752454828,-1.9125326801002274,-2.46202567878602,11.454725913881994,1.050079345703125,-1.9438170229157663,1.8134109497070199,-1.5326477751508918,5.1594696745649316,0.14038158727807115,3.4864403121359757,-4.22202689546873,93.5406752622275,44.73602109178145,1.6730293624289547,7,-1.9709205627441264,-2.1405487060546733,-1.6922464370727397,-2.306138992309556,1.9466857910156392,4,0.040519377573664084,-4.96773407269764,66.40549468994139,1.5321005519786686,65.92891693115234,1.3882301956818863,66.23586273193361,0.040519377573664084
9410,2017-07-10,67.3101806640625,67.77059936523439,67.09208679199219,67.18901824951172,1821469.0,0.0019237888874505948,-3.3076699522899355,0.13043406841608346,51.000010119852725,43.57812295615977,-2.5296632890401725,-1.8343459565668638,-1.9877828035988045,-2.571401492430141,12.028628046964279,0.6785125732422017,-1.5307216414355054,1.9301326751708956,-1.4443404687207106,5.304605819062502,0.24289610322509247,3.6173692471166987,-3.9960591774249963,84.55288923017812,37.940507008656525,1.6872365719458013,7,-1.9143791198730469,-2.3667221069335938,-1.3651065826416016,-2.4353809356689453,1.453956604003892,0,0.04704187484698186,-1.0799891191827298,67.18093872070311,-4.96773407269764,66.40549468994139,1.5321005519786686,65.92891693115234,0.04704187484698186
9411,2017-07-11,67.21324920654297,67.64943695068361,66.78513336181639,67.29402160644531,1567803.0,-0.001440071272476695,1.1836791734533507,-0.6666456772243562,59.40103912921839,46.217840274920604,-2.080409337648689,-1.8071662525739498,-1.8170819718665427,-2.4601248135268463,12.23944302608962,0.8643035888672159,-1.115120996145393,1.8186614990234347,-1.5861634831010605,5.22348648114793,0.11624900796118709,3.5210739900856822,-3.4534799320457736,76.45054495166147,24.48959028874966,1.702412491062249,7,-1.6558971405029297,-2.2697906494140625,-1.2035560607910156,-2.338449478149414,1.7366714477539205,1,0.04398500529241667,-3.3076699522899355,67.3101806640625,-1.0799891191827298,67.18093872070311,-4.96773407269764,66.40549468994139,0.04398500529241667
9412,2017-07-12,68.17447662353516,68.38449096679689,67.60096740722656,67.79483032226561,1092535.0,0.01430115979125457,-1.0420954255774324,-4.700198356475098,84.0565358429027,51.368600746541205,-2.5132279829987993,-2.855639175812655,-2.6835165202416533,-3.399079372528149,12.640309766048057,1.1712417602539205,-0.7126420755684393,2.742328262329096,-0.7715539261216264,6.256210450779818,0.9853871681037276,4.499269356554457,-4.013624339964238,91.53101377398545,32.30035998727111,1.7569410942253614,7,-2.310178756713867,-2.9402275085449077,-2.209209442138672,-3.2996768951416016,-0.29079437255859375,2,0.02879149127131253,1.1836791734533507,67.21324920654297,-3.3076699522899355,67.3101806640625,-1.0799891191827298,67.18093872070311,0.02879149127131253
9413,2017-07-13,67.63327789306639,68.36833953857422,67.56058502197266,68.34410095214844,1462821.0,-0.007938436160754181,1.1276287893250807,-1.8723297361387106,78.55099593199441,56.44057564175699,-1.5768864060405576,-2.31009804168734,-2.032849840750387,-2.838012803498188,13.660455406831462,0.8077545166015625,-0.29591731135784016,2.123181152343733,-1.51755556958706,5.763917874274526,0.3028127913783436,3.9435495133091294,-2.965588967508353,65.42743880814918,0.36518579455251654,1.8203683609653947,7,-1.429725646972642,-2.3990287780761435,-1.6680107116699077,-2.7584781646728374,0.10501098632813921,3,0.021258842105132736,-1.0420954255774324,68.17447662353516,1.1836791734533507,67.21324920654297,-3.3076699522899355,67.3101806640625,0.021258842105132736
9414,2017-07-14,68.10985565185547,68.40064239501953,67.58481597900389,67.76251983642578,1834840.0,0.007046498020435887,-1.321832591466671,-0.4886389249643024,78.17652884263893,60.64014795286635,-1.5108144712693985,-2.807182860399138,-2.3817486773961036,-3.303873361175917,14.567211951934228,0.8158264160156392,0.12714781411527554,2.521406555175787,-1.2769462551185597,6.3197593654701265,0.6222301500286136,4.42058296032296,-2.9961504813487636,82.00030224606624,11.361824447880181,1.8991764051471705,7,-1.5145416259765625,-2.8675308227539062,-2.259693145751953,-3.235055923461914,-0.5008087158203125,4,0.00865749367529589,1.1276287893250807,67.63327789306639,-1.0420954255774324,68.17447662353516,1.1836791734533507,67.21324920654297,0.00865749367529589
9415,2017-07-17,68.23101806640625,68.61066436767578,67.9725341796875,68.22293853759766,1090802.0,0.001778926315306073,-1.5079384117179653,0.023261433027281113,78.09152912741882,64.31211544007519,-1.2223429507954364,-2.984001589894973,-2.3615568389000714,-3.4140211242758483,15.823979695825699,0.6381301879882812,0.5003970167296501,2.580775833129877,-1.3517746938702686,6.513326360130023,0.6145005696297972,4.54705109662995,-2.657141684467746,79.20351393370015,3.7847941968703083,1.966275263500074,7,-1.2237472534179688,-2.8836822509765625,-2.3808555603027344,-3.3562183380126953,0.25848388671875,0,0.013140745524856001,-1.321832591466671,68.10985565185547,1.1276287893250807,67.63327789306639,-1.0420954255774324,68.17447662353516,0.013140745524856001
9416,2017-07-18,68.22293853759766,68.30371856689453,67.74636840820311,68.14216613769531,1347315.0,-0.00011841430829495625,3.5998803639455885,9.997167138810198,82.51027237025112,67.99822197870259,-1.008845567994257,-3.042196246305764,-2.2535711274152845,-3.3867367306998943,16.667010371352564,0.5573501586914205,1.0022409313670835,2.515749740600583,-1.535416581806743,6.566916063007909,0.490166579396913,4.541332901804246,-2.1631760779411877,63.07652067772966,-16.860916395881688,2.025583161203663,7,-0.9652633666992188,-2.8756027221679688,-2.3727760314941406,-3.251209259033203,0.02423095703123579,1,0.007932797121755097,-1.5079384117179653,68.23101806640625,-1.321832591466671,68.10985565185547,1.1276287893250807,67.63327789306639,0.007932797121755097
9417,2017-07-19,68.8206787109375,68.90953063964844,67.78675079345703,68.36026000976561,3002398.0,0.008761571784399624,2.519010043041607,5.700198356475098,81.72042464725268,71.59241209110246,-1.288780781502055,-3.55165600729444,-2.744222254551758,-3.958634806786364,17.31544506421066,1.1227798461914062,1.3906162329170826,2.9418418884277315,-1.3368507994000112,7.220534576255474,0.8024955445138602,5.081188232341603,-2.3527719459979437,93.41323122691718,14.34907064542351,2.139346343913872,7,-1.2600975036621094,-3.3239097595214844,-2.861469268798828,-3.848949432373047,-0.8077545166015625,2,0.0018779521762961604,3.5998803639455885,68.22293853759766,-1.5079384117179653,68.23101806640625,-1.321832591466671,68.10985565185547,0.0018779521762961604
9418,2017-07-20,67.18093872070311,68.8206787109375,67.04361724853516,68.65912628173828,2926508.0,-0.02382626880391092,-1.0276478038886254,-3.2105289321932107,70.30526020555695,73.75695513523185,0.5280540966999183,-1.6450907826828853,-1.029863416334038,-2.3050337901550932,16.13102404492069,1.7770614624023438,1.598997547590102,1.0791616439819194,-2.9652210755500334,5.123544363513872,-0.9430297157840499,3.1013530037478887,-0.27353965831595417,7.3594772845283485,-71.30981243756159,2.0221913597659764,7,0.6663932800293111,-1.6841697692870952,-0.9612283706664897,-2.2092094421386577,1.6962814331054972,3,0.010460460119425141,2.519010043041607,68.8206787109375,3.5998803639455885,68.22293853759766,-1.5079384117179653,68.23101806640625,0.010460460119425141
9419,2017-07-21,66.93861389160156,67.20516967773439,66.16316223144531,66.793212890625,1468268.0,-0.0036070473815346116,2.0714462410325893,-0.09836437865485663,63.702196613996925,75.16830919013677,0.8184601126674664,-1.1345771173998003,-0.730342127800526,-2.0479238112894507,14.427500915653898,1.0420074462890767,1.7759118958366855,0.6296476364135799,-3.114871218749471,4.374166491576631,-1.2426117911679455,2.5019070639951053,1.970916748046875,28.23552943006678,-48.72245488518723,1.8722594275815245,7,0.5977325439453125,-1.4418449401855469,-0.7552528381347656,-1.9668846130371094,1.3004837036132812,4,0.0119463929905681,-1.0276478038886254,67.18093872070311,2.519010043041607,68.8206787109375,3.5998803639455885,68.22293853759766,0.0119463929905681
9420,2017-07-24,67.81098175048828,68.05331420898439,66.76090240478516,66.89014434814453,1836697.0,0.013032356186810201,-1.1917891522616948,6.333088466785602,60.86954690477929,75.33147672075464,0.027492697851272396,-1.7506200493804442,-1.5300307778537672,-2.9224673707764453,13.12693315731131,1.292411804199233,1.9537659778211491,1.282306480407712,-2.257772144877123,4.822385105692547,-0.48773283223471253,3.0523457930501365,1.0436215209960977,59.99994444012312,-14.152944915106566,1.7700393126424188,7,-0.27463531494140625,-2.3142127990722656,-1.5569419860839844,-2.839252471923828,-0.08077239990234375,0,-0.0029779072539628526,2.0714462410325893,66.93861389160156,-1.0276478038886254,67.18093872070311,2.519010043041607,68.8206787109375,-0.0029779072539628526
9421,2017-07-25,68.07754516601561,68.61066436767578,67.56865692138672,68.52181243896484,2010017.0,0.00393097708728285,2.350661776431191,-0.4824600649566006,64.91030784722938,73.20411805456871,-0.11574957636976535,-1.7520236334002988,-1.7117674250177544,-3.1729117487058716,12.40897828618919,1.0420074462890625,2.072615396776868,1.3235063552856303,-1.9902236676126819,4.6372363781839425,-0.3333586561635258,2.9803713667347864,0.723229284667994,69.70597713155416,-3.381349650249689,1.6568650114491557,7,-0.5411987304687358,-2.580776214599595,-1.823505401611314,-3.1058158874511577,0.3715667724609517,1,0.006051287338648681,-1.1917891522616948,67.81098175048828,2.0714462410325893,66.93861389160156,-1.0276478038886254,67.18093872070311,0.006051287338648681
9422,2017-07-26,67.33441162109375,68.22293853759766,67.075927734375,68.18255615234375,1285663.0,-0.010915986219973695,1.4695862148266177,1.9090862255499037,56.21620793701857,70.72247494401584,0.5539420742565255,-0.7133807982335583,-0.9354827367404965,-2.416140081807214,11.395564134016979,1.1470108032226562,2.1691891411452673,0.3695487976074219,-2.473187157295925,3.2122847525107687,-1.0518191798442587,1.7909167750591024,1.4136105852050918,44.073080964383934,-27.52335827463665,1.4213679774516754,7,0.201934814453125,-1.8376426696777344,-1.015751838684082,-2.362682342529297,1.227783203125,2,0.013555592921364434,2.350661776431191,68.07754516601561,-1.1917891522616948,67.81098175048828,2.0714462410325893,66.93861389160156,0.013555592921364434
9423,2017-07-27,67.73828887939453,67.79483032226561,67.13246917724611,67.39903259277344,1943041.0,0.005998081049159332,1.9286039568891946,-0.39999820092112837,53.924909174723105,68.02785053646964,0.18609722885496183,-0.8718616615678059,-1.2974469220045677,-2.8045371480398416,10.640095376084872,0.6623611450195028,2.189458200462852,0.5892578124999943,-1.9170515628863,3.0955671878862887,-0.6638968751931458,1.8424125001931344,0.9580361274072402,64.35649737062772,-4.279734428163891,1.2531546876931448,7,-0.20194244384765625,-2.2415199279785156,-1.5205984115600586,-2.766559600830078,1.2358627319335795,3,0.0040543586129018205,1.4695862148266177,67.33441162109375,2.350661776431191,68.07754516601561,-1.1917891522616948,67.81098175048828,0.0040543586129018205
9424,2017-07-28,67.81906127929689,68.06138610839844,67.22940063476561,67.5928955078125,743295.0,0.0011924186636329548,1.3409325090160111,0.6666516742753472,53.60821396113741,65.3074821846606,0.06675807032063119,-0.6567671961771282,-1.311588052061282,-2.8556600604731415,9.79092081855811,0.8319854736328267,1.911187391092966,0.46082191467286293,-1.4344333792647035,2.3560772086104294,-0.4868057322959203,1.4084495616416461,0.8266004719977502,57.20513751175568,-9.028706870884719,0.9476276469687864,7,-0.2827148437500142,-2.3222923278808736,-2.6090450286865376,-2.847332000732436,0.840065002441392,4,0.01560267651234426,1.9286039568891946,67.73828887939453,1.4695862148266177,67.33441162109375,2.350661776431191,68.07754516601561,0.01560267651234426
9425,2017-07-31,67.85137176513672,68.30371856689453,67.65750885009766,68.02100372314453,794796.0,0.00047642189718266614,-1.318832644345279,-0.7500337336391378,54.56644937268648,62.202612962708976,-0.02801462273656341,-0.4728455214954579,-1.2890591225555,-2.8302314832421303,9.826189196176895,0.646209716796875,1.7022520251871924,0.3404666900634794,-1.1309792352450359,1.8119126153719947,-0.3952562725907711,1.07618965271773,0.7446399957609344,50.526195435496945,-13.819823655196203,0.7357229626542554,7,-0.31502532958984375,-2.112276077270508,-2.823099136352539,-2.8796424865722656,1.5831985473632812,0,0.0057143403293336,1.3409325090160111,67.81906127929689,1.9286039568891946,67.73828887939453,1.4695862148266177,67.33441162109375,0.0057143403293336
9426,2017-08-01,67.54442596435547,68.18255615234375,67.075927734375,67.86753082275389,1102934.0,-0.004523796539349645,1.3220311849646207,1.9047404875415193,45.02549237879072,58.12539826621321,0.19284189988921696,-0.06623481575296353,-0.9898631421842055,-2.4550085381712137,10.496663807179049,1.10662841796875,1.4496170711185528,-0.03190727233887003,-1.37544941429951,1.31163486962177,-0.7036783433191971,0.639863798641457,1.0029288059531325,38.15782115094234,-21.809721433747725,0.6717710709803225,8,-0.0525054931640625,-1.5791587829589844,-2.5888519287109375,-2.5726966857910156,2.1647796630859233,1,0.002750536163095285,-1.318832644345279,67.85137176513672,1.3409325090160111,67.81906127929689,1.9286039568891946,67.73828887939453,0.002750536163095285
9427,2017-08-02,68.09369659423828,68.39257049560547,67.18901824951172,67.24555969238281,1198136.0,0.008131990494266272,-1.5042186222606735,-2.624958677686066,53.630566351024655,56.27265450459851,-0.5256763202309571,-0.4690590149986207,-1.540921025533521,-2.9381766868377355,11.28206023020441,1.20355224609375,1.1906303469650652,0.40912437438964844,-0.7047708181470114,1.5230195669263082,-0.14782322187868147,0.9660719706579783,0.40597432529305877,77.30030421555846,17.278873647012816,0.5569475962683301,8,-0.7067832946777344,-2.128429412841797,-3.146200180053711,-3.121967315673828,2.4232635498046875,2,0.005219504330278291,1.3220311849646207,67.54442596435547,-1.318832644345279,67.85137176513672,1.3409325090160111,67.81906127929689,0.005219504330278291
9428,2017-08-03,69.83844757080078,70.64620208740234,67.79483032226561,68.07754516601561,2877483.0,0.025622797172537792,-1.451388410616642,2.0762006710624723,61.358805292520486,56.01227769110113,-2.071675284693171,-2.0484605682971733,-3.2763360848986167,-4.616584473836895,12.01483586829393,2.851371765136733,0.9364419846411494,1.9822277069091854,0.6597497058499187,3.304705707968452,1.320988706379552,2.6434667074388187,-3.6752853393554688,77.37556174312927,19.302583022136126,0.6612390005296329,8,-1.1348953247070312,-2.843294143676758,-4.890951156616211,-4.866718292236328,1.1954803466796875,3,-0.01827435733430638,-1.5042186222606735,68.09369659423828,1.3220311849646207,67.54442596435547,-1.318832644345279,67.85137176513672,-0.01827435733430638
9429,2017-08-04,69.90306854248047,70.46041870117188,69.70920562744139,69.95960998535156,2978999.0,0.0009252922126337104,-2.381806941319763,-0.032109356383093694,61.069519688944915,56.034496889341746,-1.868007276808001,-2.001297577979514,-3.323907325827861,-4.606461324205696,12.787211612406809,0.751213073730483,0.6491400967989733,1.9107421875000057,0.34327096537042223,3.478213409629589,1.1270065764352069,2.6944777985648045,-3.650245513916019,79.18553389904758,22.80287436772926,0.7837356110647951,8,-1.0420036315917969,-2.9079151153564453,-4.999998092651367,-4.931339263916016,1.2116317749023438,4,-0.01328864312426925,-1.451388410616642,69.83844757080078,-1.5042186222606735,68.09369659423828,1.3220311849646207,67.54442596435547,-0.01328864312426925
9430,2017-08-07,70.47657775878906,70.78352355957031,69.74959564208984,69.91114807128906,1354867.0,0.008204349655409837,-1.3272655458432794,-10.00026986911348,63.88063152176676,55.920088408734784,-2.2614539301133902,-2.451094206290435,-3.8486128194035842,-5.130410145202887,13.31001359470948,1.0339279174804688,0.5712227488919552,2.3259315490722656,0.4410628579270508,4.2108002402174805,1.3834972034996582,3.268365894644873,-4.135887149047861,91.72116338314518,34.69045764880694,0.9424343455726109,8,-1.5468521118164062,-3.0735092163085938,-5.573507308959961,-5.504848480224609,1.074310302734375,0,-0.025788021139038997,-2.381806941319763,69.90306854248047,-1.451388410616642,69.83844757080078,-1.5042186222606735,68.09369659423828,-0.025788021139038997
9431,2017-08-08,70.16962432861328,70.59774017333984,69.94345855712889,70.31502532958984,1143293.0,-0.004355396359147168,-1.1892119572153725,-0.25715133851468047,58.61710329957827,56.18685456013031,-1.8176790191148484,-2.014589428234572,-3.500884600853439,-4.775306977234436,14.129746605939802,0.6542816162109517,0.6022331884842487,1.871159362792966,-0.1620397875472861,3.904358513133218,0.8545597876228328,2.887758937963099,-3.6512204008789126,82.92117612848861,29.23299670254397,1.0165995751701276,8,-1.239898681640625,-2.3828697204589844,-5.518976211547852,-5.197895050048828,2.5605850219726562,1,-0.010475387650230705,-1.3272655458432794,70.47657775878906,-2.381806941319763,69.90306854248047,-1.451388410616642,69.83844757080078,-0.010475387650230705
9432,2017-08-09,70.13732147216797,70.48464965820312,69.95960998535156,70.08885192871094,960564.0,-0.00046035384618892117,-2.4209728332463403,-0.33335082380102843,73.76626690169293,58.39144986312695,-1.5041485074728627,-1.9264663032803924,-3.4505175551471723,-4.699196553877144,14.481888443034501,0.5250396728515625,0.6135176508071112,1.7407142639160185,-0.45062761651439587,3.932056144346433,0.6450433237008184,2.8363852041312185,-3.44831275916016,78.37844047236146,18.05214426667507,1.0956709402152043,8,-1.2075958251953125,-2.043621063232422,-5.4886932373046875,-5.165592193603516,2.4071044921875,2,-0.006103966272742012,-1.1892119572153725,70.16962432861328,-1.3272655458432794,70.47657775878906,-2.381806941319763,69.90306854248047,-0.006103966272742012
9433,2017-08-10,69.07108306884766,69.89498901367189,69.03877258300781,69.78190612792969,1128189.0,-0.015202154586747674,-1.2083255443284933,-14.665354950417125,65.13759977296883,59.67249273110823,-0.25587990628811497,-0.7873563370611407,-2.356358466717282,-3.5964536838711467,14.538013705760836,1.0985488891601562,0.5487141250614087,0.6025856018066378,-1.5776260360293435,2.782797239642619,-0.48752021711135285,1.6926914207246284,-2.2182937619773497,1.8518680472958788,-59.950491924241945,1.0901058189179924,8,-0.141357421875,-0.7269783020019531,-4.400241851806641,-4.099353790283203,3.667205810546875,3,0.02093317508506587,-2.4209728332463403,70.13732147216797,-1.1892119572153725,70.16962432861328,-1.3272655458432794,70.47657775878906,0.02093317508506587
9434,2017-08-11,68.69951629638672,69.28109741210939,68.61066436767578,69.07108306884766,1069013.0,-0.005379483800631468,-1.4411756535267346,0.5227275166632678,56.79015368828566,59.91957098839702,0.28352970301926916,-0.38930869107608146,-1.986653309836612,-3.1704392218730675,14.42463948903362,0.670433044433608,0.6127631232403132,0.20153579711913494,-1.9741985131148994,2.3772701073531692,-0.8863313579978893,1.2894029522361592,-1.6894976194084137,4.089171035214062,-55.54769190257309,1.0878671551170191,8,0.2302093505859375,-0.22617340087890625,-3.6873979568481445,-3.7277870178222656,4.773826599121094,4,0.03398002994697258,-1.2083255443284933,69.07108306884766,-2.4209728332463403,70.13732147216797,-1.1892119572153725,70.16962432861328,0.03398002994697258
9435,2017-08-14,69.12762451171875,69.36994934082031,68.99031066894531,69.24070739746094,1291729.0,0.006231604506283128,1.0434479076834626,0.3043406841608148,57.83131570382622,61.3424402467343,0.06201821295337595,-0.7871593783333424,-2.401270639432056,-3.5369303658310116,14.174702561541947,0.6704330444335938,0.6913125794951611,0.5848136901855412,-1.6046650501077693,2.7742924304788517,-0.509925679961114,1.6795530603321964,-1.9666656394367692,26.016125935880208,-31.010838019969245,1.0947393701466563,8,-0.14135360717773438,-0.6542816162109375,-4.002420425415039,-4.155895233154297,5.411956787109375,0,0.028745032390447678,-1.4411756535267346,68.69951629638672,-1.2083255443284933,69.07108306884766,-2.4209728332463403,70.13732147216797,0.028745032390447678
9436,2017-08-15,68.76413726806639,69.36187744140625,68.74797821044922,68.99031066894531,944842.0,-0.005258205329921828,-3.7498598034296506,2.0000674672784955,61.30268892499682,62.19489831050899,0.6891923908999473,-0.4016403091783758,-2.0355294709851677,-3.116022640507353,14.059575658468587,0.6138992309570312,0.7689261882530047,0.19426651000975426,-1.9919416371106706,2.380474657130179,-0.8988375635504582,1.2873705835699667,-1.458275808292882,8.189653417579557,-48.39078268354293,1.093104073560209,8,0.5250396728515767,-0.29079437255857954,-3.5945072174072124,-3.792407989501939,5.5815811157226705,1,0.04052622346723167,1.0434479076834626,69.12762451171875,-1.4411756535267346,68.69951629638672,-1.2083255443284933,69.07108306884766,0.04052622346723167
9437,2017-08-16,68.94992065429689,69.49919128417969,68.81259918212889,69.14378356933594,1076070.0,0.0027017482311491037,-1.9309861907242185,0.8571428571427404,59.92064037420967,62.035102208474456,0.7125715507750243,-0.6084397863260023,-2.224145002446974,-3.2422063733353497,13.522244146433183,0.7350540161132955,0.8516653052318333,0.3735877990722827,-1.816502413799384,2.5636780119439493,-0.7214573073635506,1.468632905508116,-1.5049527105315121,26.415150381077098,-27.976201734617263,1.095045106435834,8,0.7471733093261577,-0.4765777587890767,-3.6995153427124166,-3.978191375732436,5.710823059082017,2,0.054826585156533714,-3.7498598034296506,68.76413726806639,1.0434479076834626,69.12762451171875,-1.4411756535267346,68.69951629638672,0.054826585156533714
9438,2017-08-17,67.88368225097656,69.23263549804689,67.80290985107422,68.68335723876953,697861.0,-0.015463954029276805,-1.9748152616498562,4.124950806769291,50.4555850314229,60.85577613541645,1.6453975755338206,0.5408768532601869,-1.11876255471455,-2.1189969425015818,13.412691813098244,1.4297256469726705,1.0237991747680582,-0.7277877807617159,-2.844950706789362,1.3893751452659302,-1.786369243775539,0.33079368225210715,-0.3051720825789914,4.761733420289203,-47.23824830400663,1.0585814630138226,8,1.4095344543457031,0.58966064453125,-2.334408760070801,-2.80694580078125,6.623588562011719,3,0.06865779166409114,-1.9309861907242185,68.94992065429689,-3.7498598034296506,68.76413726806639,1.0434479076834626,69.12762451171875,0.06865779166409114
9439,2017-08-18,67.73828887939453,68.33602905273439,67.04361724853516,67.52827453613281,768179.0,-0.002141801486909456,-1.1917749729908313,-0.26262462433811956,49.21526563009585,59.226291036341905,1.621994029340371,0.7897421123260813,-0.9548981460164327,-1.93521417063657,14.320144470208929,1.292411804199233,1.0956695741121933,-0.9131649017333956,-2.9248844185334804,1.0985546150666892,-1.9190246601334309,0.09269485666663968,3.0452346801757812,28.289582019343996,-22.909670619296946,1.0058597584000402,8,1.0823898315429688,0.7350540161132812,-2.019388198852539,-2.6615524291992188,6.470115661621094,4,0.07381349725119724,-1.9748152616498562,67.88368225097656,-1.9309861907242185,68.94992065429689,-3.7498598034296506,68.76413726806639,0.07381349725119724
9440,2017-08-21,67.60904693603516,67.93215179443361,67.24555969238281,67.72212982177734,1133760.0,-0.0019079599661793178,1.5757176793839853,-0.5384531550840993,50.45977435772724,58.31992115391402,1.4546752087387205,0.9518834842568253,-0.8249721017333229,-1.7760699982814572,14.60957616607857,0.6865921020507955,0.9527528671281686,-1.0323101043701115,-3.063721495017532,0.999101286277309,-2.048015799693829,-0.016604409046394153,3.099678497314457,23.026375067188223,-28.59059295501122,1.0157056953237136,8,1.1550865173339844,0.8642959594726562,-1.6902275085449219,-2.5242347717285156,6.252021789550781,0,0.08673833200194148,-1.1917749729908313,67.73828887939453,-1.9748152616498562,67.88368225097656,-1.9309861907242185,68.94992065429689,0.08673833200194148
9441,2017-08-22,68.489501953125,68.57027435302734,67.81906127929689,67.89984130859375,748990.0,0.013022739662679195,1.0000203124047478,-5.21441101065983,52.68938832343367,55.97804575632964,0.34736040237548593,0.10948712889077683,-1.6900709902121918,-2.6226181220287828,14.298225511779394,0.9612274169921875,0.8173048987888762,-0.1724529266357422,-2.1880862396147194,1.843180386343235,-1.1802695831252237,0.8353637298537393,2.14592131652833,58.8817394060095,10.079237160947116,1.0078166564894855,8,-0.020198822021484375,-0.0161590576171875,-2.3121986389160156,-3.2996788024902344,5.428108215332031,1,0.0883358642298766,1.5757176793839853,67.60904693603516,-1.1917749729908313,67.73828887939453,-1.9748152616498562,67.88368225097656,0.0883358642298766
9442,2017-08-23,68.24716949462889,68.54604339599611,68.00484466552734,68.03715515136719,764094.0,-0.0035382423814669384,-2.9412173236659647,0.3561613704585206,36.413805322647086,52.78651303962723,0.3278561977237473,0.446604918731893,-1.4510267492050986,-2.3510550364651692,14.414117372686796,0.5411987304687642,0.5806006634827696,-0.4604232788086051,-2.3889467562338496,1.4681001986166393,-1.4246850175212273,0.5038384599040171,2.316417654602077,54.981371048971006,9.388622969464386,0.9642617387126254,8,0.024234771728529836,0.22617340087892046,-1.9446640014648295,-3.0573463439941264,5.573509216308608,2,0.0893597336610441,1.0000203124047478,68.489501953125,1.5757176793839853,67.60904693603516,-1.1917749729908313,67.73828887939453,0.0893597336610441
9443,2017-08-24,68.01292419433594,68.57835388183594,67.9725341796875,68.42488098144531,751837.0,-0.0034323079188125494,-1.4589991329121763,-1.961565008900485,34.31638307920417,50.28942741639595,0.44277967689372133,0.7404430521629877,-1.1793719648324839,-2.1016710225350863,14.54719641188175,0.6058197021484375,0.39738820840169353,-0.7084003448486271,-2.6116085217591234,1.1948078320618691,-1.6600044333038824,0.2432037436066281,2.4802635568811127,63.15786857293412,20.913252357305026,0.9516040884552504,8,0.2584800720214844,0.460418701171875,-1.4842491149902344,-2.516155242919922,6.696281433105469,3,0.09774347446152887,-2.9412173236659647,68.24716949462889,1.0000203124047478,68.489501953125,1.5757176793839853,67.60904693603516,0.09774347446152887
9444,2017-08-25,68.87722015380861,69.06300354003906,68.24716949462889,68.40872192382811,1487952.0,0.012707819428599887,-1.061219965881782,-1.1372509074746968,37.340129357981255,48.01262893352429,-0.43992044192702906,-0.04270304951840842,-2.010547352114102,-2.9438431270647953,14.554595644550478,1.050079345703125,0.11821867622920479,0.1029876708984574,-1.7528535158448193,1.958828857641734,-0.824932922473181,1.0309082642700957,1.546976187354801,89.77776471773595,51.56952350299362,0.9279205933716408,8,-0.6058158874511861,-0.40387725830079546,-2.205169677734389,-3.3804512023925923,6.276252746582017,4,0.08174038741121237,-1.4589991329121763,68.01292419433594,-2.9412173236659647,68.24716949462889,1.0000203124047478,68.489501953125,0.08174038741121237
9445,2017-08-28,68.23909759521484,69.19224548339844,68.16639709472656,69.19224548339844,851249.0,-0.009264638688506688,1.1525482066100488,-2.03447489699859,35.47998374920543,45.14343946954747,0.06583310004137388,0.6597837657410821,-1.3606191072663592,-2.2737982017189893,14.41665518713147,1.025848388671875,-0.06187286971358219,-0.5545211791992131,-2.3775826183644995,1.2685402599660733,-1.4660518987818563,0.35700954038343014,2.117487164096005,30.58849021590496,-1.8827401888742372,0.9115307195826426,8,0.032306671142578125,0.5331153869628906,-1.7225399017333984,-2.742328643798828,7.439414978027344,0,0.08747634649581548,-1.061219965881782,68.87722015380861,-1.4589991329121763,68.01292419433594,-2.9412173236659647,68.24716949462889,0.08747634649581548
9446,2017-08-29,67.73020935058594,68.15831756591797,67.19709014892578,67.54442596435547,1101820.0,-0.007457429282660799,-1.1834787657166626,-0.19491559340756098,33.10655605161247,42.16409676703667,0.4611276315613537,1.24725129945071,-0.848459496038231,-1.741813544475093,14.84875777604026,1.0420074462890625,-0.15906443194664632,-1.0726985931396484,-2.8706803830344683,0.7252831967551714,-1.9716894880870512,-0.17370769819224563,2.5601160585093936,26.720686477329654,0.05407918754891128,0.898990894947409,8,0.4079170227050781,1.1833610534667969,-1.2136516571044922,-2.233440399169922,8.004844665527344,1,0.09051883101771274,1.1525482066100488,68.23909759521484,-1.061219965881782,68.87722015380861,-1.4589991329121763,68.01292419433594,0.09051883101771274
9447,2017-08-30,68.44911193847656,68.47334289550781,67.55250549316406,67.75444030761719,591516.0,0.010614208855747487,1.478255513120611,3.739148289597963,45.41120341152543,41.60360992038139,-0.3758053979443048,0.5864061251087946,-1.5009847249977781,-2.426240182349062,15.017087415485953,0.92083740234375,-0.2900056011986578,-0.3715667724609375,-2.146917461406403,1.403783916484528,-1.2592421169336774,0.5161085720118024,1.7762793074075631,62.753098363727446,31.58656234959805,0.8876753444727351,8,-0.3311805725097656,0.4644584655761719,-1.9325542449951172,-2.952342987060547,7.536346435546875,2,0.07989144161425599,-1.1834787657166626,67.73020935058594,1.1525482066100488,68.23909759521484,-1.061219965881782,68.87722015380861,0.07989144161425599
9448,2017-08-31,68.56219482421875,68.84490966796875,68.12600708007811,68.73990631103516,872914.0,0.0016520723576929353,2.7083767882092076,-0.25582084962439045,48.946691432497325,41.57376834287045,-0.42747296906176757,0.39295413723294814,-1.4590747565829219,-2.5126098257930494,13.656019712912123,0.7189025878906392,-0.42383009001954974,-0.19467124938964275,-1.9066047355815243,1.5172622368022388,-1.0506379924855906,0.6612954937063051,1.5995609417183942,68.42097212715433,32.43187675868181,0.8559667430959433,8,-0.3675270080566406,0.3513755798339844,-2.0456371307373047,-3.0654258728027344,7.229400634765625,3,0.07669655121456609,1.478255513120611,68.44911193847656,-1.1834787657166626,67.73020935058594,1.1525482066100488,68.23909759521484,0.07669655121456609
9449,2017-09-01,68.97415161132811,69.24878692626953,68.772216796875,68.88529968261719,1156044.0,0.006008512244474407,-2.02567207556309,-0.49997853432353656,48.81987971173986,41.391557826649624,-0.721567252042135,-0.09714358397853573,-1.7103996888010897,-2.899055900457668,12.354696309651667,0.6865921020507812,-0.5566599675220516,0.2637313842773352,-1.3656818657798482,1.8931446343345186,-0.5509752407512565,1.078438009305927,1.1252413842609883,86.61423471664367,47.32446532552706,0.8147066250285933,9,-0.7512130737304545,-0.060581207275376414,-2.4575939178466655,-3.477382659912095,6.639739990234389,4,0.08314787325591966,2.7083767882092076,68.56219482421875,1.478255513120611,68.44911193847656,-1.1834787657166626,67.73020935058594,0.08314787325591966
9450,2017-09-05,68.65912628173828,69.30532836914061,68.5379638671875,69.01454162597656,1121009.0,-0.00456729546113166,-1.5675520441114053,-4.000085866392534,49.1864613551413,41.00234371906159,-0.2703543422036887,0.07878067363328967,-1.2551423015243017,-2.5371351982992962,10.707070943049345,0.7673645019531108,-0.5488609129026543,0.039578628540041905,-1.361875725883678,1.4410329829637618,-0.661148548671818,0.7403058057519019,1.3791511989097387,69.34871585164217,25.04579452291277,0.7007271772118624,9,-0.4079170227050781,0.2544441223144531,-2.142568588256836,-3.1623573303222656,7.124397277832031,1,0.09458825024954742,-2.02567207556309,68.97415161132811,2.7083767882092076,68.56219482421875,1.478255513120611,68.44911193847656,0.09458825024954742
9451,2017-09-06,69.4345703125,69.83037567138672,68.90145111083984,69.12762451171875,1106772.0,0.011294114457264248,-1.4468157794256546,-0.8636256305677793,53.44034262615048,42.89418119722863,-1.0031325509455087,-0.7953323946401554,-1.8833999132163797,-3.2502515234162956,9.142613899723674,1.1712493896484375,-0.49442410250055957,0.8517753601074247,-0.41012479241631183,2.1136755126311613,0.22082528384555644,1.482725436369293,0.5438139635057695,82.62388424631152,34.56874983514741,0.6309500762618707,9,-0.92083740234375,-0.5209999084472656,-2.796849250793457,-3.9378013610839844,6.5508880615234375,2,0.08992555484451703,-1.5675520441114053,68.65912628173828,-2.02567207556309,68.97415161132811,2.7083767882092076,68.56219482421875,0.08992555484451703
9452,2017-09-07,69.70920562744139,69.94345855712889,69.13570404052734,69.46688079833984,908940.0,0.003955310930928935,1.272705806590155,0.7894710678066748,64.59946428462464,46.25896799783091,-1.171794999192315,-1.1633301163578977,-1.990040260091618,-3.477612118902286,7.5297316543022355,0.8077545166015483,-0.42462335318555233,1.1478164672851392,-0.013575268187622669,2.309208202757901,0.5671205995487583,1.7285123350215201,-2.665588378906236,87.11091147986919,32.192320442931305,0.5806958677363827,9,-1.1389312744140483,-0.7956352233886577,-2.9806118011474467,-4.212436676025376,6.607437133789077,3,0.08644264892182019,-1.4468157794256546,69.4345703125,-1.5675520441114053,68.65912628173828,-2.02567207556309,68.97415161132811,0.08644264892182019
9453,2017-09-08,70.51696014404297,70.71082305908203,69.45072937011719,69.48303985595703,770655.0,0.011587487037488131,-1.2941217323665861,4.266670864555379,70.09341463253159,49.89822191722539,-1.7735008240053105,-1.957575059799325,-2.6471566332206464,-4.236010358647235,7.070838628086834,1.2600936889648438,-0.4133321654007318,1.883277130126956,0.4420139347649297,3.3245403254889823,1.16264553244595,2.603908727807962,-3.415346069335939,91.07798076551697,31.436436827141947,0.7206315976810111,9,-1.5630035400390625,-1.6033897399902344,-3.840869903564453,-5.020191192626953,6.033927917480469,4,0.07754869493537608,1.272705806590155,69.70920562744139,-1.4468157794256546,69.4345703125,-1.5675520441114053,68.65912628173828,0.07754869493537608
9454,2017-09-11,71.03392791748047,71.35702514648438,70.52503967285156,71.08238983154297,1379999.0,0.007331112577477983,1.7838051719296455,-0.04687200224324444,73.45131448894684,54.11725866608554,-2.1818074525353808,-2.414479101854056,-2.9908323686402696,-4.689280605187918,7.188050643011968,0.8400650024414062,-0.23794537475399125,2.283524322509763,0.4857914937489767,4.081257151270549,1.3846579081293697,3.182390736890156,-3.7879454833984454,88.53883626522328,23.263327865430256,0.8988664143803923,9,-1.7568702697753906,-1.8336067199707031,-3.184575080871582,-4.6688232421875,4.9353790283203125,0,0.06697739630885757,-1.2941217323665861,70.51696014404297,1.272705806590155,69.70920562744139,-1.4468157794256546,69.4345703125,0.06697739630885757
9455,2017-09-12,71.11470031738281,72.26171112060547,70.63005065917969,71.53473663330078,2116485.0,0.0011370960648011685,-1.3488355491123156,8.66734886649874,70.18629896537078,58.23723010094758,-2.024697624299833,-2.4651409633992074,-2.9312991739969902,-4.71104309745246,7.454953748318347,1.6316604614257812,-0.00648653948830713,2.2649429321289034,0.18236175808331723,4.34752410617449,1.2236523451061032,3.3062335191517036,-3.6220553205566546,65.86541517950396,-0.20982103399886398,1.0412905870227946,9,-1.2075920104980469,-1.4620361328125,-3.186591148376465,-4.749595642089844,4.466880798339844,1,0.06326668416093906,1.7838051719296455,71.03392791748047,-1.2941217323665861,70.51696014404297,1.272705806590155,69.70920562744139,0.06326668416093906
9456,2017-09-13,71.55088806152344,71.7447509765625,70.76736450195312,71.08238983154297,1239114.0,0.006133580570457653,1.2830156735901344,-1.1153755335573516,74.6683073277165,61.488019424968805,-2.080739410369006,-2.826778094191738,-3.2655718362886574,-5.080055386976085,7.985486089819858,0.977386474609375,0.17011389874886618,2.561793136596677,0.15557694241618947,4.968009330777164,1.3586850395064403,3.7649012336869134,-3.6767177747949376,77.26099011060889,9.378351457226913,1.2031080970902404,9,-1.3570289611816406,-1.898223876953125,-3.384490966796875,-5.117122650146484,0.743133544921875,2,0.05915559698444861,-1.3488355491123156,71.11470031738281,1.7838051719296455,71.03392791748047,-1.2941217323665861,70.51696014404297,0.05915559698444861
9457,2017-09-14,72.73020935058594,72.81906127929688,71.19548034667969,71.53473663330078,1248894.0,0.016482273260514324,1.3647081701252881,2.5517123454980704,80.86680085625738,65.03469824983104,-2.893172063262128,-3.908773434955151,-4.317277664367609,-6.2019442265908395,8.651491366075655,1.6235809326171875,0.464103110717744,3.5520999908447237,0.6219738515291056,6.482226130160342,2.0870369211869217,5.017163060502526,-4.505035797147286,97.36213855680937,27.6887689046698,1.4650630696578075,9,-2.05169677734375,-2.798870086669922,-4.371969223022461,-6.296443939208984,3.9660720825195312,3,0.044757866813582625,1.2830156735901344,71.55088806152344,-1.3488355491123156,71.11470031738281,1.7838051719296455,71.03392791748047,0.044757866813582625
9458,2017-09-15,72.54442596435547,72.9806137084961,72.39903259277344,72.65750885009766,1383341.0,-0.0025544184169046247,-1.8800438265074808,-0.09459261102920999,76.33410545739032,68.09183444379221,-2.3279090946465715,-3.5372735770475288,-4.018770358162797,-5.967093126879078,10.245876879604769,0.5815811157226562,0.8526143775755628,3.133279418945307,-0.09006325623991529,6.356622094130529,1.5216080813526958,4.744950756537918,-3.8598636383309923,82.23683188496754,14.482497703069967,1.6116713375926088,9,-1.7851371765136719,-2.5323104858398438,-4.032712936401367,-6.110660552978516,4.6284332275390625,4,0.051998713157210386,1.3647081701252881,72.73020935058594,1.2830156735901344,71.55088806152344,-1.3488355491123156,71.11470031738281,0.051998713157210386
9459,2017-09-18,72.73828887939453,72.77059936523438,72.45557403564453,72.60904693603516,1234162.0,0.002672333710853403,2.2499803227075956,-1.14289569558764,84.51048918310323,72.01672642467686,-2.158686921095992,-3.517696915292987,-4.12033122965812,-6.106909549672196,11.278405117119458,0.31502532958984375,1.1131370260447113,3.0771423339843693,-0.3678732521930641,6.522157920161803,1.3546345408956597,4.799650127073079,-3.5382003874734664,89.6907751880114,16.52324288276415,1.7225077930887143,9,-1.7972564697265625,-2.7261734008789062,-4.101373672485352,-6.304523468017578,4.71728515625,0,0.05241529929925193,-1.8800438265074808,72.54442596435547,1.3647081701252881,72.73020935058594,1.2830156735901344,71.55088806152344,0.05241529929925193
9460,2017-09-19,73.47334289550781,73.73990631103516,72.77867126464844,72.81098175048828,1227725.0,0.010105462026087197,-1.6444530733468363,5.124970484061393,92.57483756538124,76.36500364014695,-2.3904052822033464,-3.995750547532353,-4.756805233725402,-6.765424500920517,12.546746456395997,1.001617431640625,1.3820441730287172,3.5189815521240178,-0.1795489867354263,7.217512090983462,1.6697162826942957,5.36824682155374,-3.819591377597746,91.03247548233266,11.49444619328112,1.8492652694297191,9,-2.0355377197265625,-3.0815811157226562,-4.771808624267578,-7.039577484130859,3.2633285522460938,1,0.03397101522715085,2.2499803227075956,72.73828887939453,-1.8800438265074808,72.54442596435547,1.3647081701252881,72.73020935058594,0.03397101522715085
9461,2017-09-20,74.53958129882812,74.91114807128906,74.07108306884766,74.48303985595703,1592687.0,0.014511908146559893,1.1010160759433287,0.08536346568068466,92.938485801023,79.51378380863565,-2.968515402845995,-4.833297993644123,-5.706916466619802,-7.738344515961188,14.679801514799557,1.43780517578125,1.6786735402279618,4.2827159881591825,0.12720943977839738,8.438222536539968,2.204962713968783,6.360469262349582,-4.313768109880542,90.0,7.9943230278565665,2.0777532741903935,9,-2.358642578125,-3.5621986389160156,-5.809774398803711,-8.105815887451172,3.384490966796875,2,0.01397914770566211,-1.6444530733468363,73.47334289550781,2.2499803227075956,72.73828887939453,-1.8800438265074808,72.54442596435547,0.01397914770566211
9462,2017-09-21,74.34571838378906,74.89498901367188,74.31340789794922,74.53958129882812,634475.0,-0.0026008049905977826,-3.4999409681227864,-3.42868708676292,90.31528608899333,81.76065841490919,-2.288453710769474,-4.383885087584815,-5.427772768101093,-7.447215878665602,16.92812951907597,0.5815811157226562,2.0274269261600466,3.7839256286621037,-0.6371802571077865,8.205031514431994,1.5733726857771586,5.994478571547049,-3.370251613666838,77.4918911039032,-5.974715581255069,2.210552942884943,9,-1.62762451171875,-3.368335723876953,-5.464458465576172,-7.911952972412109,3.1987075805664062,3,-0.02759670391174962,1.1010160759433287,74.53958129882812,-1.6444530733468363,73.47334289550781,2.2499803227075956,72.73828887939453,-0.02759670391174962
9463,2017-09-22,74.6607437133789,74.75767517089844,74.0953140258789,74.23263549804688,608229.0,0.004237302919902097,1.129877457895318,-2.2083038173947265,90.18261763079062,83.61969209733627,-2.1834856306581685,-4.400976864788021,-5.634651265372057,-7.652740969045681,19.160412724689486,0.6623611450195312,2.326091551370453,3.7665599822998104,-0.8432541423402853,8.376374106939906,1.4616529199797696,6.071467044619851,-3.0555679350699876,89.80261420444484,6.455980039496922,2.3049070623200465,9,-1.8901443481445312,-3.683361053466797,-5.575525283813477,-8.226978302001953,2.7625198364257812,4,0.027263828599684903,-3.4999409681227864,74.34571838378906,1.1010160759433287,74.53958129882812,-1.6444530733468363,73.47334289550781,0.027263828599684903
9464,2017-09-25,74.50727081298828,74.79805755615234,74.15185546875,74.68497467041016,844687.0,-0.0020556036915437836,2.2000528940607524,-0.41509097713542314,92.2897067358725,86.07562629405868,-1.660080983561386,-4.009665893504078,-5.3879490239521175,-7.384389596401391,21.30261139612663,0.6462020874023438,2.5506112322883325,3.3315845489501896,-1.444247534426509,8.107416632326888,0.9436685072618332,5.719500590638546,-2.3731394678025453,81.06064942685003,-3.889052175388784,2.387916041688351,9,-1.6680145263671875,-3.529888153076172,-5.623991012573242,-8.073505401611328,2.6251983642578125,0,0.03577621821092891,1.129877457895318,74.6607437133789,-3.4999409681227864,74.34571838378906,1.1010160759433287,74.53958129882812,0.03577621821092891
9465,2017-09-26,74.20840454101562,74.71728515625,74.05492401123047,74.55573272705078,713831.0,-0.004011236335884627,-1.0246737951701863,1.9545337454920144,87.07656645524617,87.4543217526731,-0.9791955632189513,-3.415794032006758,-5.001310100450539,-6.9664443729045615,23.38536808273026,0.6623611450195312,2.6756999877503773,2.7342529296875,-2.0148835743827647,7.483389433757765,0.35968467765236767,5.108821181722632,-1.629950519653363,17.925276448626445,-64.53776243212243,2.3745682520351292,9,-1.15509033203125,-3.154285430908203,-5.561393737792969,-7.774639129638672,2.1567001342773438,1,0.043757435760988006,2.2000528940607524,74.50727081298828,1.129877457895318,74.6607437133789,-3.4999409681227864,74.34571838378906,0.043757435760988006
9466,2017-09-27,73.86106872558594,74.58804321289062,73.70759582519531,74.58804321289062,1307452.0,-0.004680545520119761,1.4222236215183763,2.093047775947282,81.88587265408484,87.5675519524317,-0.3013934292110605,-2.725328429972194,-4.568167556866143,-6.522766270148352,25.379525302198246,0.8804473876953125,2.7339550626307414,2.080374145507818,-2.437049692143404,6.59779798315904,-0.17833777331779288,4.339086064333429,-0.9093836562353914,12.925196293868948,-66.1016679742052,2.2587119188256133,9,-0.2059783935546875,-2.8069496154785156,-5.242330551147461,-7.427303314208984,2.9079132080078125,2,0.0389325902235671,-1.0246737951701863,74.20840454101562,2.2000528940607524,74.50727081298828,1.129877457895318,74.6607437133789,0.0389325902235671
9467,2017-09-28,73.91761016845703,73.96607208251953,73.28755950927734,73.7641372680664,1027292.0,0.0007655107602242417,4.419500304692261,-0.21111181075918814,79.52315726166474,87.92189104179552,-0.1919776083463347,-2.4782383838457633,-4.55574600676826,-6.482561359659073,27.59304023032311,0.6785125732421875,2.856222558634826,1.8634906768798771,-2.4628193541578156,6.18980070791757,-0.29966433863896214,4.026645692398716,-0.6524110187963288,41.71145143041862,-34.31253721632703,2.1631550155188437,9,-0.23424911499023438,-2.8634910583496094,-5.446287155151367,-7.483844757080078,3.56219482421875,3,0.05420172659853728,1.4222236215183763,73.86106872558594,-1.0246737951701863,74.20840454101562,2.2000528940607524,74.50727081298828,0.05420172659853728
9468,2017-09-29,73.8206787109375,74.24878692626953,73.58643341064453,73.85298919677734,1375170.0,-0.0013113445807924062,-1.645176033271888,-0.21052893219327898,76.09680678224761,86.98703744170044,0.11737157143375043,-2.0734628514905182,-4.336694232334253,-6.296203546469201,29.974541736427362,0.662353515625,2.9204032351048284,1.5036350250244084,-2.560331503945136,5.567601553993953,-0.5283482394603709,3.5356182895091877,-0.5331192016601562,35.29426620332956,-37.52956948350408,2.031983264484774,9,0.02423095703125,-2.766559600830078,-5.448305130004883,-7.386913299560547,3.8206787109375,4,0.050443145720715954,4.419500304692261,73.91761016845703,1.4222236215183763,73.86106872558594,-1.0246737951701863,74.20840454101562,0.050443145720715954
9469,2017-10-02,74.7092056274414,74.83037567138672,73.90953063964844,74.21647644042969,2438489.0,0.012036287555457825,1.5054646226659885,-15.24982290436836,79.23783140395754,85.50514786820894,-0.5164947571834659,-2.645964062471137,-5.082446166413973,-7.097225979851245,32.22920865134078,1.0096969604492188,2.841580983897657,2.1054092407226506,-1.7703761223954615,5.981194603840763,0.16751655916358743,4.043301922281714,-1.4216461181640625,92.14617743052122,17.6803222229006,1.9378926815590574,10,-0.6098518371582031,-3.6550865173339844,-6.336832046508789,-8.275440216064453,2.9644622802734375,0,0.03632829314097785,-1.645176033271888,73.8206787109375,4.419500304692261,73.91761016845703,1.4222236215183763,73.86106872558594,0.03632829314097785
9470,2017-10-03,75.15347290039062,75.15347290039062,74.68497467041016,74.90306854248047,833669.0,0.0059466202219400355,2.7419335181743394,0.5081987519935587,79.26508503148396,83.98588111603792,-0.7793269411496198,-2.718103314104667,-5.403955647767816,-7.448453389033432,34.91982774682474,0.46849822998046875,2.8620040571754117,2.224959182739255,-1.3346012291106888,5.784519594589199,0.445178976814276,4.004739388664234,-1.6061392211914125,100.0,24.818315939734134,1.779780205924973,10,-0.9329566955566406,-3.978191375732422,-6.781099319458008,-8.719707489013672,2.4313430786132812,1,0.02633273221423127,1.5054646226659885,74.7092056274414,-1.645176033271888,73.8206787109375,4.419500304692261,73.91761016845703,0.02633273221423127
9471,2017-10-04,75.67851257324219,75.86429595947266,75.12116241455078,75.16962432861328,840850.0,0.006986233005458864,-1.4533467665764122,2.0322659273026416,76.79881609204968,82.4840511163775,-1.2581245345767798,-2.9000658105096875,-5.806198972774695,-7.872715329413722,37.397265232026896,0.743133544921875,2.8421110978767246,2.4378017425537166,-0.921090508619784,5.796693993727217,0.7583556169669663,4.117247868140467,-1.8420738342285148,92.78997329290752,19.57068761181307,1.6794461255867523,10,-1.1025848388671875,-4.147819519042969,-7.156703948974609,-9.244747161865234,0.25848388671875,2,0.009072484100242972,2.7419335181743394,75.15347290039062,1.5054646226659885,74.7092056274414,-1.645176033271888,73.8206787109375,0.009072484100242972
9472,2017-10-05,75.73505401611328,75.8966064453125,75.41195678710938,75.67851257324219,1536853.0,0.0007471267728256237,1.5531641245151826,0.11110777949356082,79.69923103363057,81.31923038335972,-1.225765785223217,-2.6161503851805605,-5.712798176025231,-7.8493108673038705,39.910987806375196,0.484649658203125,2.699890845226193,2.1930507659912166,-0.9027842279853928,5.288885759967826,0.6451332690029119,3.7409682629795213,-1.4930438330078175,93.00691217606399,20.063759559472004,1.547917496988303,10,-1.1429710388183594,-4.010498046875,-7.209205627441406,-9.301288604736328,0.02423858642578125,3,0.013651907045058476,-1.4533467665764122,75.67851257324219,2.7419335181743394,75.15347290039062,1.5054646226659885,74.7092056274414,0.013651907045058476
9473,2017-10-06,75.98545837402344,76.00161743164062,75.37964630126953,75.46041870117188,890370.0,0.0033063204504597543,1.23185588742574,9.28592632573202,79.91069232423436,79.94378433762215,-1.4175707554904733,-2.567499729710093,-5.8202792528195175,-8.015824878454254,41.91689830922923,0.6219711303710938,2.4611968581274795,2.170030212402338,-0.7625198356826246,5.102580260487301,0.7037551883598496,3.6363052364448265,-1.4125289384765694,99.22761055234233,27.229624247911403,1.4662750240424813,10,-1.3408699035644531,-3.9216461181640625,-7.469707489013672,-9.551692962646484,-0.226165771484375,4,0.01966621838742766,1.5531641245151826,75.73505401611328,-1.4533467665764122,75.67851257324219,2.7419335181743394,75.15347290039062,0.01966621838742766
9474,2017-10-09,75.79159545898438,76.33279418945312,75.63812255859375,76.20355224609375,882818.0,-0.0025513159910782734,1.0722836724475397,-0.7846203028277485,73.71896749295124,78.45960667514494,-1.142515268149623,-2.106953489251296,-5.4854029264838005,-7.726997431180024,43.59760475396568,0.694671630859375,2.2462881775171866,1.738283920288083,-1.0103429152033812,4.486910755779547,0.36397050254234387,3.1125973380338223,-0.9329284242187583,67.15667436789006,-2.3330485116118354,1.3743134177457341,10,-0.9814186096191406,-3.3562164306640625,-7.237476348876953,-9.357830047607422,-0.177703857421875,0,0.024405898196082187,1.23185588742574,75.98545837402344,1.5531641245151826,75.73505401611328,-1.4533467665764122,75.67851257324219,0.024405898196082187
9475,2017-10-10,75.6138916015625,76.227783203125,75.49272918701172,76.1712417602539,778454.0,-0.00234463803467555,1.192773826458037,1.3529335506333802,63.43431105412192,76.40943316403795,-0.8319670575680078,-1.6600084685244099,-5.166884823939739,-7.461105064422483,44.67430998375816,0.7350540161132812,2.0038370966131254,1.3356204986572209,-1.1213287498268727,3.7925697471413145,0.1071458744151812,2.5640951228992606,-0.460399135859376,40.66657851156406,-25.14525037818168,1.2284746242420468,10,-0.8037147521972656,-3.1785125732421875,-7.045637130737305,-9.180126190185547,-0.7350540161132812,1,0.027240712817772517,1.0722836724475397,75.79159545898438,1.23185588742574,75.98545837402344,1.5531641245151826,75.73505401611328,0.027240712817772517
9476,2017-10-11,75.78352355957031,75.98545837402344,75.5088882446289,75.79967498779297,1592935.0,0.0022433967411923383,1.4583325134300162,0.028978960480746854,68.08946054904972,75.13902241819183,-0.7825100240197003,-1.5771443774746103,-5.180932819452721,-7.570460120988599,45.8092017020737,0.47657012939453125,1.76049531359115,1.2936206817626896,-0.8878927806437531,3.4751341441691324,0.20286395055947537,2.384377412965904,-0.39417074911719396,42.37298989041951,-21.054187328193066,1.0907567312032203,10,-0.8239097595214844,-3.166400909423828,-7.201133728027344,-9.34975814819336,0.153472900390625,2,0.023768918820694207,1.192773826458037,75.6138916015625,1.0722836724475397,75.79159545898438,1.23185588742574,75.98545837402344,0.023768918820694207
9477,2017-10-12,75.98545837402344,76.00968933105469,75.52503967285156,75.5654296875,740448.0,0.002664626886798027,1.068983486955672,-26.005668398677372,67.15480055406587,74.1454661706161,-0.7378683550746388,-1.6049884557088347,-5.239436710182616,-7.710460735115078,46.3693063390444,0.484649658203125,1.6086073628184892,1.3327930450439425,-0.7806021933005951,3.44618828338848,0.2760954258716737,2.3894906642162113,0.3473358154296875,63.55908461470732,3.324954083552214,1.0566976191722715,10,-0.8642959594726562,-3.251209259033203,-7.271806716918945,-9.309366226196289,0.12116241455078125,3,-0.0006377787947787761,1.4583325134300162,75.78352355957031,1.192773826458037,75.6138916015625,1.0722836724475397,75.79159545898438,-0.0006377787947787761
9478,2017-10-13,76.31664276123047,76.8497543334961,76.21163177490234,76.48626708984375,668272.0,0.004358523252920854,-2.361668776752879,-0.40383986631307445,72.40002266845495,73.38570964444914,-0.7574174383079537,-1.7276555807571157,-5.476631691534635,-7.98167048266248,47.04075841838823,0.8642959594726562,1.5338528309814592,1.4753665924072266,-0.5155736249024585,3.4663068097169116,0.47989648375238403,2.470836701062069,-0.7916030883789062,60.71468729619718,2.986295085835586,0.9954701086548456,10,-0.5492782592773438,-3.166400909423828,-7.57472038269043,-9.414379119873047,0.12923431396484375,4,-0.00730312731962246,1.068983486955672,75.98545837402344,1.4583325134300162,75.78352355957031,1.192773826458037,75.6138916015625,-0.00730312731962246
9479,2017-10-16,76.55088806152344,76.70436096191406,76.4054946899414,76.65589904785156,840107.0,0.0030693868574098726,1.9600272026598156,0.6190797463230333,79.47149164906892,73.4086437130697,-0.785556608519471,-1.7514216517099186,-5.614311022961431,-8.150616813662168,47.74849660244064,0.38771820068359375,1.516950076813373,1.51898193359375,-0.3505339432417145,3.3884978104292145,0.5842239951760178,2.4537398720114822,-1.025848388671875,77.97636449501879,14.584706471011721,0.9347579384177288,10,-0.5654296875,-2.8634910583496094,-7.617124557495117,-9.648624420166016,0.0161590576171875,0,-0.010340774340177106,-2.361668776752879,76.31664276123047,1.068983486955672,75.98545837402344,1.4583325134300162,75.78352355957031,-0.010340774340177106
9480,2017-10-17,75.96930694580078,76.7366714477539,75.84814453125,76.42972564697266,980001.0,-0.0075973137666964785,-1.5287373792204972,4.384481255448997,75.0479964757262,73.21410820014485,-0.08502006412069818,-1.025857801860468,-4.959419725524427,-7.494203043301994,47.6306527403156,0.8885269165039062,1.54413932859552,0.8126026153564396,-0.9489627639901244,2.5741679947030036,-0.06818007431684237,1.6933853050297216,-0.417772979736327,34.33741109530583,-33.9740112196131,0.8807826896732842,10,0.14539337158203125,-2.2294044494628906,-6.730617523193359,-8.618741989135742,0.5331192016601562,1,-0.004678407090008663,1.9600272026598156,76.55088806152344,-2.361668776752879,76.31664276123047,1.068983486955672,75.98545837402344,-0.004678407090008663
9481,2017-10-18,75.58158111572266,76.03392791748047,74.9434585571289,76.03392791748047,1889188.0,-0.005103716825464066,3.82138640580199,0.9824683502353019,68.32736146497885,71.95056713696133,0.3212979875269326,-0.5861158372898956,-4.491482084152352,-7.035847866365486,46.50496036735885,1.0904693603515625,1.4539665535838253,0.3727767944335909,-1.3735080468482153,2.119061635715397,-0.5003656262073122,1.245919215074494,1.2681732177734375,33.47447791180731,-36.623590580415936,0.873142420640906,10,0.31502532958984375,-1.7730216979980469,-5.801694869995117,-7.77867317199707,0.7916030883789062,2,-0.009297814624934508,-1.5287373792204972,75.96930694580078,1.9600272026598156,76.55088806152344,-2.361668776752879,76.31664276123047,-0.009297814624934508
9482,2017-10-19,72.29402160644531,72.90791320800781,70.98545837402344,71.09854888916016,3584134.0,-0.04349683429146278,-1.7045331358438116,-2.642823410355878,40.125383186572634,67.5299772327767,3.430130609465678,2.6771115069669094,-1.159217321584336,-3.7075377898541575,45.08875110103921,4.596122741699219,1.246219626997501,-2.8121978759765653,-4.965567035599136,-0.6588287163539945,-3.8888824557878507,-1.73551329616528,4.517606811523436,22.314072165954375,-50.030675107249465,1.076684579811284,10,1.6235847473144531,1.6235847473144531,-2.370759963989258,-4.151859283447266,3.9580001831054688,3,0.05039109420896892,3.82138640580199,75.58158111572266,-1.5287373792204972,75.96930694580078,1.9600272026598156,76.55088806152344,0.05039109420896892
9483,2017-10-20,76.69628143310547,76.89014434814453,73.49757385253906,73.66720581054688,3629073.0,0.06089382951504918,-1.0143874789068958,2.533789001423165,58.83620601913737,65.87633706901958,-0.9618434343373679,-1.6493973843139287,-5.4303222161481415,-8.03220050417471,43.77686522717965,4.596122741699219,1.1386644941366626,1.4882850646972656,-0.7664606513635732,3.7430307807581045,0.3609122066668391,2.615657922727692,-5.710823059082031,96.71679550972362,25.766543260984605,1.12737285803042,10,-2.7584800720214844,-2.7584800720214844,-6.391355514526367,-7.891757965087891,1.2681808471679688,4,-0.007688255982078562,-1.7045331358438116,72.29402160644531,3.82138640580199,75.58158111572266,-1.5287373792204972,75.96930694580078,-0.007688255982078562
9484,2017-10-23,77.17285919189453,77.53634643554688,76.37318420410156,76.67205047607422,2953001.0,0.006213831360321276,-1.1176486929466345,0.1653338437939989,58.95415497012519,65.37854194857552,-1.3654787193307953,-2.0195817533874987,-5.755524496769084,-8.440519629493593,42.4851447417034,1.1631622314453125,1.0219958188016847,1.8315834045410213,-0.5597528526156026,4.222919661697645,0.6359152759627023,3.0272515331193404,-6.187400817871094,94.45132873224806,26.053075133838647,1.1956681285783124,10,-2.911956787109375,-2.911956787109375,-6.78715705871582,-7.980613708496094,0.25848388671875,0,-0.00942017860050437,-1.0143874789068958,76.69628143310547,-1.7045331358438116,72.29402160644531,3.82138640580199,75.58158111572266,-0.00942017860050437
9485,2017-10-24,77.45557403564453,78.42488098144531,77.00322723388672,77.52827453613281,1859352.0,0.0036633972968012074,-1.9090696204013768,-0.145166204564151,58.052714661961126,64.26334796112123,-1.5192423240925308,-2.15715190144968,-5.894258975594113,-8.647479828293513,41.41121467950183,1.4216537475585938,0.8880888912106712,1.9519397735595732,-0.5537370458527135,4.45761659297186,0.6991013638534298,3.2047781832657165,-6.20808013916016,86.97066967490514,20.763143007323947,1.2528384097061438,10,-2.7504043579101562,-2.7504043579101562,-6.979000091552734,-8.012924194335938,1.4701156616210938,1,-0.011471439306550257,-1.1176486929466345,77.17285919189453,-1.0143874789068958,76.69628143310547,-1.7045331358438116,72.29402160644531,-0.011471439306550257
9486,2017-10-25,76.7366714477539,77.52019500732422,75.3392562866211,76.98707580566406,1921624.0,-0.009281482925422413,2.3128784586411704,3.4443278413264773,54.28177444268181,62.833011726523,-0.7274123864463604,-1.2772560319247077,-5.025043097353944,-7.8598452471416635,40.41807384567626,2.180938720703125,0.8073553396973949,1.089257049560544,-1.348661913931224,3.527176013052312,-0.12970243218533994,2.308216531306428,-5.0585343261718805,77.30725053840631,13.891112749088009,1.2189594817458849,10,-2.0315017700195312,-2.0315017700195312,-5.821887969970703,-6.785137176513672,1.5185775756835938,2,-0.003052586147842651,-1.9090696204013768,77.45557403564453,-1.1176486929466345,77.17285919189453,-1.0143874789068958,76.69628143310547,-0.003052586147842651
9487,2017-10-26,77.924072265625,78.04523468017578,76.8012924194336,76.93053436279297,1463440.0,0.015473707622040145,1.0130751233123645,-3.9677340726973584,57.67264338384052,61.19663625045473,-1.8002133791269728,-2.265253654461162,-6.051223059348615,-8.974522957480218,40.05687974086837,1.308563232421875,0.849707888388977,2.0763347625732393,-0.4208107062812445,4.573480231427723,0.8277620281459974,3.3249074970004813,-5.841130512451173,89.83605643572942,29.671323589560323,1.2485727344272393,10,-3.218902587890625,-3.218902587890625,-6.344911575317383,-7.3869171142578125,0.8642959594726562,3,-0.019902554068745526,2.3128784586411704,76.7366714477539,-1.9090696204013768,77.45557403564453,-1.1176486929466345,77.17285919189453,-0.019902554068745526
9488,2017-10-27,77.54442596435547,77.99677276611328,76.93861389160156,77.56058502197266,1522616.0,-0.004872002838550382,1.3818069413199154,-0.016264158187751968,56.83680896739179,58.68167150804616,-1.3724147479127282,-1.6783811666293502,-5.477070091073557,-8.496666981349335,39.489989947502806,1.0581588745117188,0.8551519047717733,1.5105010986328153,-0.9042000727061605,3.9252022699717912,0.3031505129633274,2.7178516843023033,-5.080967857485348,71.46590709600211,11.682232939037767,1.2073505856694886,10,-2.8392562866210938,-2.8392562866210938,-5.696687698364258,-7.007270812988281,-0.0403900146484375,4,-0.016666628951496287,1.0130751233123645,77.924072265625,2.3128784586411704,76.7366714477539,-1.9090696204013768,77.45557403564453,-0.016666628951496287
9489,2017-10-30,77.42326354980469,77.73020935058594,76.95476531982422,77.24555969238281,1239981.0,-0.001562490314990228,-1.0425433572476437,-10.997167138810198,57.088611378459,56.68618427501647,-1.245466375600131,-1.4160653627666306,-5.154111441199092,-8.28680449995234,38.53033653744868,0.7754440307617188,0.8547691041941192,1.2536357879638729,-1.1526405970946598,3.6599121730224056,0.050497595434606524,2.456773980493139,-4.60212007046006,67.5392333578117,5.116893709088792,1.2031381925292661,10,-2.7180938720703125,-2.7180938720703125,-5.549272537231445,-6.8861083984375,0.3473358154296875,0,0.006990130687536844,1.3818069413199154,77.54442596435547,1.0130751233123645,77.924072265625,2.3128784586411704,76.7366714477539,0.006990130687536844
9490,2017-10-31,77.1324691772461,77.6898193359375,76.95476531982422,77.32633209228516,1269693.0,-0.0037559043525920988,-1.6764730394199516,-1.0909325090159712,55.235090374734035,55.23148748721149,-0.8630891032054393,-1.0217957244881006,-4.656572796532487,-7.916355016363525,37.329503999404345,0.7350540161132812,0.7945393279028394,0.8638916015625,-1.5291667926800159,3.256949995805016,-0.33263759555875083,2.060420798683751,-3.9751014477754296,66.26855908739758,1.2559921780792962,1.1965291971212553,10,-2.4272994995117188,-2.4272994995117188,-5.224149703979492,-6.595314025878906,0.9854660034179688,1,0.003874813091752527,-1.0425433572476437,77.42326354980469,1.3818069413199154,77.54442596435547,1.0130751233123645,77.924072265625,0.003874813091752527
9491,2017-11-01,76.36510467529297,77.8675308227539,76.34087371826172,77.79483032226562,1240971.0,-0.009948657292297547,-1.065579693314546,7.374931129476584,51.41141693087656,56.485491236578596,0.030291878672372263,-0.21118358207013443,-3.715502285373276,-7.070796283735319,35.525597224568926,1.5266571044921875,0.6615445511879159,0.062197494506833095,-2.3148652932223257,2.439260282235992,-1.1263338993577463,1.2507288883714125,-2.891686150703819,1.4217033581922522,-61.140251417422824,1.1885313938645767,11,-0.40387725830078125,-1.6599349975585938,-4.31138801574707,-5.827949523925781,3.27947998046875,2,0.03353082579877742,-1.6764730394199516,77.1324691772461,-1.0425433572476437,77.42326354980469,1.3818069413199154,77.54442596435547,0.03353082579877742
9492,2017-11-02,76.76898193359375,76.793212890625,76.01776885986328,76.42972564697266,1344839.0,0.0052887671668635505,3.000039355359216,-0.2372876833673965,51.6726277427862,55.6895380947618,0.36648210436784723,-0.5624680017229764,-3.929586709147685,-7.40133342878012,33.52910336949745,0.7754440307617188,0.5932740550663453,0.4143783569335966,-1.9556471246740301,2.7844038385412233,-0.7706343838702168,1.59939109773741,-2.9984756615932326,37.95915062916359,-23.810502058890314,1.1850127408038134,11,0.11308670043945312,-2.063812255859375,-4.414377212524414,-6.2318267822265625,1.4054946899414062,3,0.01936025530636054,-1.065579693314546,76.36510467529297,-1.6764730394199516,77.1324691772461,-1.0425433572476437,77.42326354980469,0.01936025530636054
9493,2017-11-03,77.47980499267578,77.56865692138672,76.6882095336914,77.075927734375,1289872.0,0.009259248216902272,2.027771582993349,1.190478332246385,53.317941984862635,55.06329220751041,-0.24754163712231048,-1.2180481584396148,-4.430892409038748,-8.01239947276403,31.532689883009173,0.8804473876953125,0.6034349102572207,1.0504840850830135,-1.3643387885181255,3.4653069586841525,-0.156927351717556,2.257895521883583,-3.4300362381085705,79.03915001732301,18.521467215734646,1.2074114368005708,11,-0.5977363586425781,-2.7746353149414062,-5.111064910888672,-6.942649841308594,1.025848388671875,4,0.016889087840961547,3.000039355359216,76.76898193359375,-1.065579693314546,76.36510467529297,-1.6764730394199516,77.1324691772461,0.016889087840961547
9494,2017-11-06,77.641357421875,77.70597839355469,76.33279418945312,76.93861389160156,1593801.0,0.0020850908080434216,2.3009812012838147,1.7399928216559306,56.15704065137495,54.85266176188971,-0.37509394393745765,-1.300597991548642,-4.40459353657738,-8.079723295364886,29.160834640595333,1.3731842041015625,1.0921588886326106,1.1195484161376896,-1.3338171765812632,3.5729140088566425,-0.10713438022179389,2.346231212497173,-3.3290819336951074,87.77283751010509,22.954444032715884,1.2266827963594782,11,-0.9491119384765625,-2.936187744140625,-5.191843032836914,-7.1042022705078125,0.0484619140625,0,-0.0017686639791961722,2.027771582993349,77.47980499267578,3.000039355359216,76.76898193359375,-1.065579693314546,76.36510467529297,-0.0017686639791961722
9495,2017-11-07,77.67366790771484,77.89984130859375,77.17285919189453,77.62519836425781,912035.0,0.0004161504501303259,1.9031884587846382,0.06897188144609706,57.910819440581875,55.25588898387861,-0.41707422728113386,-1.2339482481133217,-4.224232438489182,-8.023883351940242,26.945618206064122,0.7269821166992188,1.0627129041489667,1.0488700866699219,-1.4169208708971723,3.514661044237016,-0.18402539211362523,2.281765565453469,-3.114636089939026,87.98274736812236,18.406445379154817,1.23289547878355,11,-0.6421661376953125,-2.9684982299804688,-5.096931457519531,-7.136512756347656,-0.3311767578125,1,0.0012479320229179525,2.3009812012838147,77.641357421875,2.027771582993349,77.47980499267578,3.000039355359216,76.76898193359375,0.0012479320229179525
9496,2017-11-08,77.5848159790039,77.75444030761719,77.18901824951172,77.33441162109375,975173.0,-0.0011439131317514395,-1.089546768168041,5.166220683141823,76.39000621814343,57.33559596546783,-0.21820774608650595,-1.0574445187570518,-3.902951066589665,-7.847921454987542,24.61068872280106,0.5654220581054688,0.9945631763347791,0.8699535369873104,-1.598041759948785,3.337948833923406,-0.36404411148073734,2.103951185455358,-2.7938332114079145,83.26178517716782,7.38875542518538,1.233997648468051,11,-0.577545166015625,-2.8796463012695312,-4.8869171142578125,-6.9264984130859375,1.15509033203125,2,0.0068714373416112196,1.9031884587846382,77.67366790771484,2.3009812012838147,77.641357421875,2.027771582993349,77.47980499267578,0.0068714373416112196
9497,2017-11-09,75.93699645996094,76.93053436279297,75.46849822998047,76.93053436279297,861772.0,-0.02123894344853383,1.9430908043770398,-3.9677340726973584,44.77781264331748,55.99570748501514,1.249501456624941,0.6182565347569806,-2.0602336444306957,-6.0946047004790955,22.048504816593773,2.1163177490234375,0.8752806213217355,-0.7754428863525362,-3.2465466881232743,1.6956609154182019,-2.0109947872379053,0.4601090145328328,-0.9279797995339862,19.26911237256065,-51.7379868236652,1.2355519008853715,11,0.7471733093261719,-1.2318267822265625,-2.883686065673828,-4.624397277832031,4.248786926269531,3,0.04882453044815471,-1.089546768168041,77.5848159790039,1.9031884587846382,77.67366790771484,2.3009812012838147,77.641357421875,0.04882453044815471
9498,2017-11-10,75.75929260253906,76.08238983154297,75.35541534423828,75.67851257324219,1106401.0,-0.0023401486193304066,1.0,-0.0813054329045882,39.86098175207647,54.08152641541707,1.2821906065310742,0.7927066764518855,-1.689324002829352,-5.7688041329138,18.887672599890802,0.7269744873046875,0.8483532352592675,-0.9252792358398381,-3.427551185143116,1.57699271346344,-2.17641521049147,0.3258567388117939,-0.5453240828510104,15.873020632498058,-50.01351257527,1.2511359746516364,11,0.8683357238769531,-1.0541229248046875,-2.600973129272461,-4.289180755615234,4.644584655761719,4,0.03187970660796724,1.9430908043770398,75.93699645996094,-1.089546768168041,77.5848159790039,1.9031884587846382,77.67366790771484,0.03187970660796724
9499,2017-11-13,75.75929260253906,75.84814453125,75.08077239990234,75.34733581542969,872171.0,0.0,1.6027585136114273,5.099735549678882,37.318867444563715,52.09083497873147,1.1413604191704962,0.7698312602864235,-1.5054153643150698,-5.620364674512629,15.618315135594617,0.7673721313476562,0.6658680526594765,-0.8856994628906278,-3.4216897691078003,1.6502908433265446,-2.153694615999214,0.3822956902179584,2.66558837890625,24.06894703938555,-37.53331443506383,1.2679951531085862,11,0.7310142517089844,-1.0541229248046875,-2.405092239379883,-4.236675262451172,4.620353698730469,0,0.036251140744106625,1.0,75.75929260253906,1.9430908043770398,75.93699645996094,-1.089546768168041,77.5848159790039,0.036251140744106625
9500,2017-11-14,75.6138916015625,75.88045501708984,75.26655578613281,75.63005065917969,1175729.0,-0.0019192497181750312,1.375,-0.0392251277872435,40.81902311636037,50.91390233267412,1.1719399394699224,0.9351877572674994,-1.1638477377092329,-5.335793833702496,13.160546949206791,0.6138992309570312,0.5049897877949263,-1.0133296966552763,-3.5741159344791527,1.5474565411686,-2.2937228155672074,0.2670634222566548,2.744107208251947,19.939619281880365,-38.03708930971777,1.2803931189119375,11,0.8764152526855469,-0.908721923828125,-1.9911136627197266,-3.9256858825683594,5.856224060058594,1,0.02745431679821264,1.6027585136114273,75.75929260253906,1.0,75.75929260253906,1.9430908043770398,75.93699645996094,0.02745431679821264
9501,2017-11-15,74.87883758544922,75.25848388671875,74.18416595458984,75.01615142822266,1094887.0,-0.00972115044662103,2.4545164614101367,8.497639282341831,23.109851154104746,47.74026048948729,1.8707221175901765,1.702165484096355,-0.26212266046479726,-4.466881925924852,12.19923216331196,1.4297256469726562,0.31703381703476907,-1.7132465362548857,-4.352525306658606,0.9260322341488347,-3.0328859214567387,-0.39360715105303257,3.413616696166983,25.294189548075963,-27.4689195226601,1.3196393852018569,11,1.1631660461425781,-0.17366790771484375,-1.2560596466064453,-3.190631866455078,6.2681732177734375,2,0.03290186712155729,1.375,75.6138916015625,1.6027585136114273,75.75929260253906,1.0,75.75929260253906,0.03290186712155729
9502,2017-11-16,75.93699645996094,75.93699645996094,74.91114807128906,75.08077239990234,1184766.0,0.01413161460077661,1.3962148146168034,-6.235526169574397,37.324857931130744,45.963251150183744,0.762298902004062,0.9812309599557238,-1.1467318506611832,-5.376448187036374,11.651822901574068,1.0581588745117188,0.19173477239245074,-0.8372364044189453,-2.5771546845852527,0.902681875747362,-1.707195544502099,0.03272273566420836,2.1911262885742104,92.34055722576807,40.21059490742785,0.8699591400831502,11,0.10500717163085938,-1.2318267822265625,-2.1486282348632812,-4.248790740966797,5.743133544921875,3,0.03691099176607682,2.4545164614101367,74.87883758544922,1.375,75.6138916015625,1.6027585136114273,75.75929260253906,0.03691099176607682
9503,2017-11-17,76.10662078857422,76.31664276123047,75.17770385742188,75.53311920166016,1171396.0,0.0022337508266174755,1.2926758097461337,0.669803166795869,39.69655972860891,44.134308825431965,0.421756201780795,0.8065162039441134,-1.16329755327925,-5.409946104412995,11.325518186523018,1.1389389038085938,0.18317705295851283,-0.6381290435790987,-2.403407830400539,1.1271497432423416,-1.520768436989826,0.24451034983162856,1.8637436882031153,90.15126579561229,38.319333636296214,0.8826393934107237,11,-0.06461715698242188,-1.4014511108398438,-2.178915023803711,-4.418415069580078,5.58966064453125,4,0.05359799916735564,1.3962148146168034,75.93699645996094,2.4545164614101367,74.87883758544922,1.375,75.6138916015625,0.05359799916735564
9504,2017-11-20,76.44587707519531,76.80937194824219,76.24394226074219,76.26009368896484,1221163.0,0.004457644855413445,-4.185376945950673,0.32394572302780367,44.667492282076054,42.662828030042434,-0.1172416655411439,0.4321608282981515,-1.359063255203182,-5.603014578322927,10.534770849518432,0.7027511596679688,0.14673881777272868,-0.2625236511230469,-2.0206096814868886,1.4955623792407948,-1.1415666663049677,0.616519364058874,1.3730394606945282,86.15366283919079,34.65463580008601,0.8790430151819204,11,-0.4765739440917969,-1.7407073974609375,-1.9870738983154297,-4.4991912841796875,5.49273681640625,0,0.05177519487692206,1.2926758097461337,76.10662078857422,1.3962148146168034,75.93699645996094,2.4545164614101367,74.87883758544922,0.05177519487692206
9505,2017-11-21,76.56704711914062,76.84168243408203,76.42972564697266,76.66397094726562,625561.0,0.0015850435442859023,-1.2174038027185743,-0.5217034208040737,51.74340714277246,39.924317021667875,-0.4602991680460491,0.2540360811691471,-1.334980177192108,-5.594380468452798,9.281802784692065,0.411956787109375,0.0233489475009776,-0.09692726135253338,-1.8200733871955919,1.626218864490525,-0.9585003242740555,0.7646458015689888,1.1064793934972101,89.66571545046882,30.517286601853556,0.8615730629215266,11,-1.0096969604492188,-1.86187744140625,-1.7306194305419922,-4.620361328125,5.0080718994140625,1,0.04979425647950597,-4.185376945950673,76.44587707519531,1.2926758097461337,76.10662078857422,1.3962148146168034,75.93699645996094,0.04979425647950597
9506,2017-11-22,76.50242614746094,76.80937194824219,76.41356658935547,76.60742950439453,794548.0,-0.0008439788931540182,-1.7999568232722563,1.083359571788413,47.55558665080809,40.23295857805572,-0.6318024306207661,0.31643181034785073,-1.1369239662555515,-5.421970962424325,9.043660495232771,0.39580535888671875,-0.17348507080151876,-0.1498359680175838,-1.8740855614569227,1.5744136254217551,-1.0119607647372533,0.7122888287020857,1.0315259428549837,82.42681958117129,19.74720371246878,0.8621247967196706,11,-0.989501953125,-1.7972564697265625,-1.575124740600586,-4.5557403564453125,5.63812255859375,2,0.06493505845925429,-1.2174038027185743,76.56704711914062,-4.185376945950673,76.44587707519531,1.2926758097461337,76.10662078857422,0.06493505845925429
9507,2017-11-24,76.37318420410156,76.88206481933594,76.31664276123047,76.80937194824219,175053.0,-0.001689383590400828,-1.0588104564269245,4.154036183971518,38.640176309989805,40.09731352893498,-0.4852049443409925,0.3410115977283681,-0.9110163074034148,-5.179696680571411,8.564808372731365,0.5654220581054688,-0.4197538941180312,-0.2015335083007841,-1.821282993212705,1.4182159766111369,-1.0114082507567446,0.6083412341551764,1.0267764407853122,70.14243891957706,9.13842899080933,0.8098747424559625,11,-0.8400688171386719,-1.6680145263671875,-1.5206012725830078,-4.4264984130859375,6.429725646972656,4,0.06250658066532089,-1.7999568232722563,76.50242614746094,-1.2174038027185743,76.56704711914062,-4.185376945950673,76.44587707519531,0.06250658066532089
9508,2017-11-27,76.25202178955078,76.62358856201172,76.08238983154297,76.31664276123047,436395.0,-0.0015864523106301487,-1.679965242358986,0.14814944378367031,35.61876211249876,39.90841293648332,-0.32050295739992407,0.37986158179788276,-0.6866137874065998,-4.952668542384274,8.126935829541088,0.54119873046875,-0.8843865610153614,-0.2580757141113281,-1.8169098268926405,1.3007583986699842,-1.0374927705019843,0.521341342279328,1.0193070677242133,21.212612698564136,-34.90145433226708,0.7794170563906538,11,-0.7189064025878906,-0.29079437255859375,-2.3344154357910156,-4.305335998535156,7.027458190917969,0,0.0711864169361065,-1.0588104564269245,76.37318420410156,-1.7999568232722563,76.50242614746094,-1.2174038027185743,76.56704711914062,0.0711864169361065
9509,2017-11-28,77.96446228027344,78.22293853759766,76.41356658935547,76.53473663330078,1037815.0,0.022457640473440232,-1.1642354250984437,-22.12479338842975,52.233270248258336,41.17666261780532,-1.8855281167141413,-1.3596655349024047,-2.2800366145972646,-6.560592411986477,7.8052178354878325,1.970916748046875,-0.8207464449345707,1.427304840087885,-0.21483675778058853,3.0694464379563584,0.6062340411536411,2.248375639022129,-3.7802963256835938,87.92476636513334,34.36128226259348,0.8210707989342384,11,-1.7609100341796875,-1.6599388122558594,-4.026660919189453,-5.997581481933594,4.733436584472656,1,0.0478656434442728,-1.679965242358986,76.25202178955078,-1.0588104564269245,76.37318420410156,-1.7999568232722563,76.50242614746094,0.0478656434442728
9510,2017-11-29,77.43134307861328,77.94830322265625,77.38287353515625,77.81906127929688,913520.0,-0.006837977022706276,-1.3333175914994098,-0.27118363687785824,48.89663615540558,44.041860951283184,-1.192942375069137,-0.846402917443541,-1.6553373680839627,-5.927059203306214,7.466113801271796,0.5815887451171875,-0.7074779979228794,0.879241943359375,-0.7909104916394938,2.549394378358244,0.04416572585994061,1.7143181608588094,-3.1664016723632784,63.01904008326027,12.666409338368858,0.8350762174994333,11,-0.8642997741699219,-1.1268196105957031,-3.170440673828125,-5.141361236572266,5.315025329589844,2,0.05820990097527057,-1.1642354250984437,77.96446228027344,-1.679965242358986,76.25202178955078,-1.0588104564269245,76.37318420410156,0.05820990097527057
9511,2017-11-30,78.92568969726562,79.1599349975586,77.8675308227539,77.94830322265625,1588230.0,0.019298988745877654,-1.2695033560643614,-2.5208681792243057,71.97148497969623,47.89148617890157,-2.2941263298393437,-2.2546796715415667,-3.073224630995881,-7.309735120421635,7.8281940482212,1.7285919189453125,-0.5274040464807683,2.2455593109130803,0.27094042992059997,4.2201781919055605,1.258249870416833,3.2328687514093275,-4.581588348388664,92.38856661212752,36.530039609123655,0.9873094404962406,11,-1.7568702697753906,-2.2536392211914062,-4.22052001953125,-6.191440582275391,5.121162414550781,3,0.03356865592751168,-1.3333175914994098,77.43134307861328,-1.1642354250984437,77.96446228027344,-1.679965242358986,76.25202178955078,0.03356865592751168
9512,2017-12-01,78.2552490234375,79.12762451171875,76.63973999023438,78.95800018310547,1637626.0,-0.008494581123075773,3.7752110531055743,-0.7190105223717488,67.10956817887043,50.93737600670842,-1.4083636737908023,-1.5464708300478378,-2.326289016990245,-6.545736682973484,8.071667225929914,2.487884521484375,-0.37164047277556733,1.5008052825927791,-0.5959829041294142,3.5975934693149725,0.45241118923168244,2.549199375953876,-3.718514328613267,70.60364916455947,9.287055271696772,1.0483940933610976,12,-0.6340866088867188,-1.5831985473632812,-3.550079345703125,-5.520999908447266,4.701133728027344,4,0.0496490616425429,-1.2695033560643614,78.92568969726562,-1.3333175914994098,77.43134307861328,-1.1642354250984437,77.96446228027344,0.0496490616425429
9513,2017-12-04,78.78836822509766,79.64458465576172,78.66720581054688,78.73990631103516,1180309.0,0.006812567953115689,-9.0831955922865,-0.0689602761885117,69.34978424264636,53.679852891216235,-1.6998272493009665,-2.083343329088734,-2.785296988533176,-6.972606841351407,7.974846229314564,1.3893356323242188,-0.004914193569902636,1.968496322631836,-0.29836128904665316,4.235353934310325,0.8350675167925914,3.1019251284710805,-4.066705518164042,73.50010389708521,7.163275330269585,1.1334288058392457,12,-0.9248809814453125,-1.873992919921875,-4.083198547363281,-6.054119110107422,4.822296142578125,0,0.050953481032975034,3.7752110531055743,78.2552490234375,-1.2695033560643614,78.92568969726562,-1.3333175914994098,77.43134307861328,0.050953481032975034
9514,2017-12-05,77.50403594970703,79.14378356933594,77.3667221069336,79.11954498291016,1445860.0,-0.016301039154933417,1.1359088866677058,-33.335642317380355,60.54051938260879,54.65730980675361,-0.2789440906029057,-0.8535903412030734,-1.4353018760026544,-5.5960247788849955,7.801656402885526,1.7770614624023438,0.18667128459674132,0.6910301208496037,-1.5661621464930704,2.9482223881922778,-0.43756601282173335,1.8196262545209407,-2.486997925843724,28.76341560640953,-41.64778931532107,1.128596133671339,12,0.3594512939453125,-0.58966064453125,-2.7988662719726562,-4.769786834716797,6.615509033203125,1,0.07451797780581959,-9.0831955922865,78.78836822509766,3.7752110531055743,78.2552490234375,-1.2695033560643614,78.92568969726562,0.07451797780581959
9515,2017-12-06,77.77059936523438,77.87560272216797,77.17285919189453,77.43134307861328,792320.0,0.003439348832108724,1.5588598891558902,-0.2099996221924174,67.01517421935954,56.81948620325932,-0.39876402561014856,-1.1726414960050136,-1.6221163114588677,-5.769786434313701,7.544201321619159,0.7027435302734375,0.3698485743090174,0.9527469635009709,-1.3126277264263138,3.2181216534282555,-0.17994038146267144,2.085434308464613,-2.475908543457166,37.63453691878401,-36.893946429961446,1.1326873449636414,12,0.09288787841796875,-0.8562240600585938,-3.0654296875,-5.036350250244141,5.718902587890625,2,0.06335684101355099,1.1359088866677058,77.50403594970703,-9.0831955922865,78.78836822509766,3.7752110531055743,78.2552490234375,0.06335684101355099
9516,2017-12-07,78.11793518066406,78.62681579589844,77.5928955078125,77.74636840820312,1073717.0,0.004466158397449016,-2.0476083387680752,1.0952391661231924,64.00412295175127,59.637702496788364,-0.5507588369329,-1.5578619017515791,-1.8728254384717786,-6.021229599986924,7.351211638355369,1.0339202880859375,0.5115615910458189,1.2734268188476534,-1.0419407480355005,3.5887943857308073,0.11574303540608355,2.4311106022892233,-2.5622507288477863,49.19373062401771,-22.1281662197376,1.1576837834415739,12,-0.25444793701171875,-1.2035598754882812,-3.4127655029296875,-5.383686065673828,6.1631622314453125,3,0.05924930320847377,1.5588598891558902,77.77059936523438,1.1359088866677058,77.50403594970703,-9.0831955922865,78.78836822509766,0.05924930320847377
9517,2017-12-08,79.64458465576172,80.08885192871094,77.43941497802734,79.21647644042969,2282624.0,0.019542880537829932,3.024534260466464,1.1521703420804075,69.34624729661175,63.385200850578705,-1.7484248635814765,-2.9434168970895485,-3.284938970448408,-7.451679718232043,7.705449722651249,2.6494369506835938,0.6408782060412364,2.614696884155279,0.027524398100254643,5.201869370210304,1.3211106411277598,3.9082831271827985,-3.8435661917087174,84.7644588636988,15.170662958948768,1.2935862430275133,12,-1.3933753967285156,-2.508075714111328,-4.3113861083984375,-6.833599090576172,4.353797912597656,4,0.05527390813929256,-2.0476083387680752,78.11793518066406,1.5588598891558902,77.77059936523438,1.1359088866677058,77.50403594970703,0.05527390813929256
9518,2017-12-11,78.17447662353516,79.46688079833984,77.96446228027344,79.32148742675781,1323174.0,-0.01845835518611383,1.0898888328778753,-2.6792543617343574,58.4119627034296,64.07172223448661,0.025771608928394585,-1.352431887687004,-1.7118914271664778,-5.866762328481457,8.006708276084638,1.6801223754882812,0.7842775339578338,1.023829650878909,-1.538979574967172,3.58663887672499,-0.25757496204413144,2.3052342638019496,-2.030431482309524,34.34910584633901,-31.78058685580475,1.281404612923041,12,0.1898193359375,-1.0379676818847656,-2.380857467651367,-5.363491058349609,6.1631622314453125,0,0.06116965964425858,3.024534260466464,79.64458465576172,-2.0476083387680752,78.11793518066406,1.5588598891558902,77.77059936523438,0.06116965964425858
9519,2017-12-12,78.50565338134766,78.58643341064453,77.37480163574219,78.09369659423828,1028778.0,0.0042363795974913465,3.225270047358059,-0.35915685009411935,59.24496723655535,65.22153679905882,-0.2464844953209564,-1.5466039025553329,-1.962802241968646,-6.076169148220856,7.9859548344637705,1.2116317749023438,1.0152945311633061,1.2176883697509737,-1.3254554934053004,3.760832232907248,-0.05388356182716336,2.489260301329111,-2.0460236971232035,45.706361769207625,-16.725498547903044,1.2715719315781338,12,-0.141357421875,-1.3691444396972656,-2.712034225463867,-5.694667816162109,6.1793212890625,1,0.06502730397682455,1.0898888328778753,78.17447662353516,3.024534260466464,79.64458465576172,-2.0476083387680752,78.11793518066406,0.06502730397682455
9520,2017-12-13,77.6898193359375,78.57027435302734,77.62519836425781,78.38449096679688,1035339.0,-0.010392041977501654,-1.2941143788428773,-1.686273057263501,55.28393951822085,63.367365081117114,0.6815415841358998,-0.5979284983576747,-1.0888496598596191,-5.1560021947937145,7.9897954605346255,0.9450759887695312,1.2748592514681008,0.298057937622076,-2.123968168728581,2.720084043972733,-0.9129551155532596,1.5090709907974116,-0.9398518721541222,11.606921987091551,-46.30066447628738,1.2110130531753307,12,0.6744766235351562,-0.5533103942871094,-1.9911117553710938,-4.878833770751953,7.5767364501953125,2,0.08276149567512792,3.225270047358059,78.50565338134766,1.0898888328778753,78.17447662353516,3.024534260466464,79.64458465576172,0.08276149567512792
9521,2017-12-14,77.34249114990234,78.23909759521484,77.20516967773438,77.94830322265625,880961.0,-0.004470703999622905,-1.3486217862620555,0.8720840838202346,54.23131926945639,61.936448535626646,0.8724201175200363,-0.05962294814617053,-0.7031668302140446,-4.709557846610309,7.1857695219754545,1.0339279174804688,1.3053201487517754,-0.1724529266357422,-2.28749488008728,1.9425890268157957,-1.2299739033615111,0.8850680500900268,-0.3254129289247629,4.762018149588592,-49.46648401253751,1.0575209767257718,12,1.2883644104003906,-0.20598220825195312,-1.4741554260253906,-4.531505584716797,7.2940216064453125,3,0.07947779689832779,-1.2941143788428773,77.6898193359375,3.225270047358059,78.50565338134766,1.0898888328778753,78.17447662353516,0.07947779689832779
9522,2017-12-15,78.73990631103516,79.1114730834961,77.78675079345703,77.89176177978516,2239913.0,0.018067884035754656,-1.5038068870046721,-1.4000125936653862,59.77157740681564,60.87220333164546,-0.5017845814891047,-1.303094793721428,-2.047021250382514,-5.986858973918004,7.0904031755922805,1.76898193359375,1.4435046067803512,1.0848167419433565,-0.9602780478662254,3.1299115317529385,0.06226934703856557,2.1073641368481475,-1.5347366333007812,67.85732356879983,9.062059028904663,1.0225473949047927,12,-0.10905075073242188,-1.6033973693847656,-2.883686065673828,-5.928920745849609,5.6138916015625,4,0.07037335146406742,-1.3486217862620555,77.34249114990234,-1.2941143788428773,77.6898193359375,3.225270047358059,78.50565338134766,0.07037335146406742
9523,2017-12-18,80.18578338623047,80.42002868652344,79.0468521118164,79.1599349975586,1417634.0,0.018362697429228136,-1.1935479939550528,1.2095207253886011,58.91120109449173,60.69116796629912,-1.9317350698727296,-2.5588981809396785,-3.4295045761561624,-7.309443657485957,7.54973231110657,1.6801223754882812,1.313875200820661,2.326735687255862,0.12429027226038158,4.529181102251343,1.225512979758122,3.4279583947536025,-2.9806137084960938,92.71366801304292,36.049744705714815,1.1012227074977372,12,-1.3893394470214844,-2.883686065673828,-4.491113662719727,-7.374797821044922,4.660743713378906,0,0.04754707157707472,-1.5038068870046721,78.73990631103516,-1.3486217862620555,77.34249114990234,-1.2941143788428773,77.6898193359375,0.04754707157707472
9524,2017-12-19,80.40387725830078,80.8885269165039,79.40225982666016,80.29886627197266,1613114.0,0.002719857097608136,1.7669232735846376,0.10236501561802766,62.23403988082976,60.15993081757359,-1.894449959818317,-2.598490904301741,-3.5741136498125314,-7.403014948913409,8.494403772707027,1.48626708984375,1.269661763593632,2.3469295501708984,-0.02558657279789145,4.719445673139688,1.1606714886865035,3.5331876116552934,-2.8772216796874943,86.84217612394751,29.702292419506556,1.186258061484396,12,-1.3570289611816406,-2.8675308227539062,-4.737478256225586,-7.415184020996094,3.3441009521484375,1,0.048925023653303645,-1.1935479939550528,80.18578338623047,-1.5038068870046721,78.73990631103516,-1.3486217862620555,77.34249114990234,0.048925023653303645
9525,2017-12-20,80.37964630126953,81.26817321777344,80.34733581542969,80.76736450195312,1072479.0,-0.00030136552934389993,-3.071446642716187,-3.692167974426039,56.807865949631804,59.360346706226984,-1.632924955447649,-2.3968733627812355,-3.469435559915155,-7.253654041572361,9.582955065011797,0.92083740234375,1.1526416693533719,2.132068634033203,-0.3466952745402665,4.610832542606673,0.8926866797464612,3.371450588319945,-2.449566162109363,78.13127880032899,24.398798365155706,1.2393819542867355,12,-1.142974853515625,-2.6534767150878906,-4.78190803527832,-7.1042022705078125,6.0904693603515625,2,0.05356241993158184,1.7669232735846376,80.40387725830078,-1.1935479939550528,80.18578338623047,-1.5038068870046721,78.73990631103516,0.05356241993158184
9526,2017-12-21,81.4701156616211,81.72052001953125,80.30694580078125,80.5654296875,1108010.0,0.01356648617567191,1.0114970605956977,-2.333359570239477,64.48329457409636,58.8200186259475,-2.4561746408437983,-3.263410482006435,-4.4705963742285775,-8.206481032260939,10.797509290231089,1.41357421875,1.236269210370807,2.974153518676758,0.2484248266736131,5.6998822106799025,1.6112891726751855,4.33701786467833,-3.072702491455061,93.63449293745042,40.299633873613516,1.3628643460015708,12,-2.0072708129882812,-3.517772674560547,-5.872377395629883,-7.9886932373046875,4.321479797363281,3,0.046599174355906214,-3.071446642716187,80.37964630126953,1.7669232735846376,80.40387725830078,-1.1935479939550528,80.18578338623047,0.046599174355906214
9527,2017-12-22,81.14701080322266,81.62358856201172,80.83198547363281,81.62358856201172,749114.0,-0.00396593101377718,2.322031184964621,-0.5267880484740131,60.83086926666573,59.08878602186262,-2.120535250433079,-2.702904341145455,-4.066606086338595,-7.754985556502817,11.999824066791282,0.7916030883789062,1.2458320202738378,2.4123573303222656,-0.3662446312117993,5.1909592918563305,1.0230563495552332,3.801658311089298,-2.2179005371581866,78.54972135268788,26.61866060063955,1.38930098076703,12,-1.6841659545898438,-2.8311767578125,-5.77342414855957,-7.66558837890625,3.9418411254882812,4,0.043002224217314255,1.0114970605956977,81.4701156616211,-3.071446642716187,80.37964630126953,1.7669232735846376,80.40387725830078,0.043002224217314255
9528,2017-12-26,81.68013000488281,82.09208679199219,81.06623840332031,81.30048370361328,676319.0,0.006569794702024678,-1.419063211204764,-0.7966093554893863,70.59765171966642,60.35019540887496,-2.3513520070483906,-2.960288058146034,-4.521653980613365,-8.183169330074307,13.159864873021892,1.025848388671875,1.3005866841030524,2.6740711212158175,-0.14362263800094865,5.491764880432584,1.2652242416074415,4.082918000824193,-2.3043941782636637,84.68463613388889,28.591065720834628,1.408846879608381,12,-2.0315017700195312,-3.0452346801757812,-6.306543350219727,-8.016963958740234,1.6962814331054688,1,0.032733394370883184,2.322031184964621,81.14701080322266,1.0114970605956977,81.4701156616211,-3.071446642716187,80.37964630126953,0.032733394370883184
9529,2017-12-27,81.69628143310547,82.0678482055664,81.30856323242188,81.55896759033203,690556.0,0.0001977399916195388,-1.3797465327594451,0.36168887281204154,69.85295876594941,61.96897532528924,-2.0867622590432546,-2.8274931352884067,-4.465488340717428,-8.094257897915114,13.98199261356744,0.7592849731445312,1.16395744152166,2.503631591796875,-0.5110060750161125,5.5182692586098625,0.9963127583903884,4.010950425203362,-1.8316024327191798,77.82778162422751,18.597903883971,1.5073188334064915,12,-2.0476531982421875,-2.6090431213378906,-6.322694778442383,-7.915988922119141,-2.075927734375,2,0.03856045356340232,-1.419063211204764,81.68013000488281,2.322031184964621,81.14701080322266,1.0114970605956977,81.4701156616211,0.03856045356340232
9530,2017-12-28,81.93861389160156,82.26979064941406,81.39741516113281,82.00322723388672,620981.0,0.0029662605720250923,1.9189120196050902,-0.47055228358706525,69.52934643234863,63.668756121166155,-1.858458982265816,-2.8615518509259914,-4.612447819347182,-8.238209032646466,14.886396381430028,0.87237548828125,1.2636287938885715,2.5206005096435575,-0.6112573142921462,5.652458333579261,0.9546715976757127,4.086529421611402,-1.6730014887262143,83.12771597596337,21.69358002292222,1.565928911967849,12,-1.9103431701660156,-2.762523651123047,-6.601377487182617,-8.000808715820312,-1.3004913330078125,3,0.022081949314413762,-1.3797465327594451,81.69628143310547,-1.419063211204764,81.68013000488281,2.322031184964621,81.14701080322266,0.022081949314413762
9531,2017-12-29,81.57511901855469,82.43941497802734,81.56704711914062,82.24555969238281,643760.0,-0.0044361852828966875,-1.5411814383500755,10.376195536663124,61.19963706375727,63.82742941638189,-0.9291343729016859,-2.413112796476554,-4.143337949657678,-7.772546583088513,15.057333847082832,0.8723678588867188,1.3341137596611787,2.0246341705322237,-1.2408240344369261,5.290092375501374,0.3919050680476488,3.6573632730167986,-0.9086709663716022,46.231174859627224,-11.745721602840888,1.6327291024845734,12,-0.8319854736328125,-2.3142166137695312,-6.443859100341797,-7.10015869140625,-0.8642959594726562,4,0.06000600062812067,1.9189120196050902,81.93861389160156,-1.3797465327594451,81.69628143310547,-1.419063211204764,81.68013000488281,0.06000600062812067
9532,2018-01-02,82.14054870605469,82.26979064941406,81.34895324707031,81.94668579101562,1044624.0,0.006931398866502292,3.071377972676674,-0.28915744913286906,75.70678184190044,65.69360505498287,-1.0744433274148122,-2.8169686005658434,-4.4884206616365105,-8.230967738100134,16.188039336653723,0.92083740234375,1.5488490589344366,2.39579887390137,-1.0047057136131485,5.796303461415889,0.6955465801441107,4.096051167658629,-1.1195072687027476,78.23540850626442,16.556359654211654,1.7002522937572606,1,-1.2197113037109375,-2.8796463012695312,-7.031501770019531,-7.6130828857421875,-4.4345703125,1,0.04444877481881937,-1.5411814383500755,81.57511901855469,1.9189120196050902,81.93861389160156,-1.3797465327594451,81.69628143310547,0.04444877481881937
9533,2018-01-03,82.80290985107422,82.99677276611328,81.59127807617188,82.1324691772461,1058119.0,0.008063753596166512,1.6564717079079425,3.458323494687131,76.70681816888666,67.30169153143362,-1.482416216402683,-3.334090012555521,-5.060114764405029,-8.764357593969663,17.183168728010678,1.4054946899414062,1.8541664830554936,2.8574329376220646,-0.7716353518482606,6.48650122709239,1.042898792886902,4.671967082357227,-1.498193705587198,88.51665559457152,23.791997587004232,1.8145341447351637,1,-1.1510505676269531,-3.2633285522460938,-7.683767318725586,-8.206787109375,-4.1680145263671875,2,0.027607025909453187,3.071377972676674,82.14054870605469,-1.5411814383500755,81.57511901855469,1.9189120196050902,81.93861389160156,0.027607025909453187
9534,2018-01-04,83.27947998046875,83.8206787109375,82.78675079345703,83.1987075805664,1217449.0,0.005755475625816464,-1.2857166951989814,0.12047658063635122,86.26833841895058,70.57507736135793,-1.685426091482853,-3.5371446623006193,-5.453974583190927,-9.101942998244496,19.316587282549776,1.0339279174804688,2.0060747285634477,3.0452308654785156,-0.6836127218632697,6.774074452820301,1.18080907180763,4.909652659149401,-1.9305267333984375,78.104415786452,6.385573879534576,1.8644217936708916,1,-1.215667724609375,-3.1623573303222656,-7.532308578491211,-8.574310302734375,-3.9014511108398438,3,0.0011639296684160527,1.6564717079079425,82.80290985107422,3.071377972676674,82.14054870605469,-1.5411814383500755,81.57511901855469,0.0011639296684160527
9535,2018-01-05,82.6978988647461,83.70759582519531,82.34249114990234,83.65912628173828,1448831.0,-0.006983486398558836,1.580132087443041,-11.900443940681969,83.72324745229845,72.71284990338039,-0.8274318009025308,-2.7062462736516864,-4.80385001163107,-8.390183690381818,21.2529108301245,1.3651046752929688,2.072967776863223,2.2172847747802678,-1.477131776312362,5.911701325872897,0.3700764992339458,4.06449305032659,-1.1066207885742188,54.57505849234815,-24.555309360436013,1.847208275546317,1,-0.3715667724609375,-2.4676895141601562,-6.44386100769043,-7.992729187011719,-3.4410324096679688,4,-0.037214309048516525,-1.2857166951989814,83.27947998046875,1.6564717079079425,82.80290985107422,3.071377972676674,82.14054870605469,-0.037214309048516525
9536,2018-01-08,82.74636840820312,83.07754516601562,82.46365356445312,82.67366790771484,1169786.0,0.0005861036873053838,-1.4918012480064413,-0.07563298674497976,80.39211374030162,74.88632151156216,-0.7552489972652552,-2.5193548566630852,-4.758623736439134,-8.30106774407244,23.06930684770452,0.6138916015625,2.0912541715210295,2.0343326568603572,-1.616526251360682,5.6851915650813964,0.20890320274983765,3.859762110970877,-0.7092102050781222,56.53601832245797,-23.02805943022569,1.8254294541105198,1,-0.30290985107421875,-2.5161590576171875,-6.310585021972656,-8.04119873046875,-2.2213287353515625,0,-0.025478409387213352,1.580132087443041,82.6978988647461,-1.2857166951989814,83.27947998046875,1.6564717079079425,82.80290985107422,-0.025478409387213352
9537,2018-01-09,84.0468521118164,84.16801452636719,82.94830322265625,82.9806137084961,1111105.0,0.01571650488874332,-1.1571405440414508,14.666176933571204,79.94983879291162,75.92545340858942,-1.7892956161317954,-3.66081330017397,-5.986647416214694,-9.457973344517711,24.287722208298693,1.4216461181640625,2.25359114827873,3.1147029876708956,-0.7873669495383524,7.016772924880144,1.1636680190662787,5.0657379562755125,-1.7043609619140625,95.29783441602663,16.67843549496766,1.9510349686046227,1,-1.308563232421875,-3.642974853515625,-7.12641716003418,-8.97415542602539,-1.9870758056640625,1,-0.03969249256707563,-1.4918012480064413,82.74636840820312,1.580132087443041,82.6978988647461,-1.2857166951989814,83.27947998046875,-0.03969249256707563
9538,2018-01-10,82.95638275146484,83.869140625,82.82714080810547,83.869140625,846421.0,-0.0129745413772403,1.283189983032005,-0.8560542095396196,67.43927357644753,75.65726616531141,-0.5573642091786724,-2.3122787464488397,-4.822656405036639,-8.211784486710656,25.521621166022,1.2197113037109375,2.212439331867543,1.7851383209228544,-1.9893925142566218,5.559669156102331,-0.10212709666687658,3.6724037385125854,-0.49272918701171875,33.62825201128409,-42.13544955831945,1.8872654175897345,1,-0.19789886474609375,-2.2859458923339844,-5.809776306152344,-7.883686065673828,-1.20355224609375,2,-0.06329114389715174,-1.1571405440414508,84.0468521118164,-1.4918012480064413,82.74636840820312,1.580132087443041,82.6978988647461,-0.06329114389715174
9539,2018-01-11,83.61066436767578,83.78836822509766,82.85137176513672,83.34410095214844,943480.0,0.007887055757616057,2.012990199084921,-0.29204175965629364,70.32516735425733,75.74569071219017,-1.0186554600455366,-2.7030846583350296,-5.390391679343949,-8.702639577105316,27.280115082625024,0.9369964599609375,2.273340891819103,2.184169387817377,-1.521188937117671,5.889527712752425,0.33149022534985306,4.036848550284901,-0.8061386108398381,69.46902100094034,-5.747542527837155,1.8526791624675263,1,-0.8521804809570312,-2.940227508544922,-6.221733093261719,-8.295642852783203,-2.66558837890625,3,-0.059511176960488354,1.283189983032005,82.95638275146484,-1.1571405440414508,84.0468521118164,-1.4918012480064413,82.74636840820312,-0.059511176960488354
9540,2018-01-12,84.11954498291016,84.45880126953125,83.58643341064453,84.00646209716797,585450.0,0.0060863123033754185,1.204074945063418,0.42422507799307363,67.98239799828495,76.49933081602657,-1.3249721120654243,-2.851780413292218,-5.795653711339327,-9.041411786872459,29.25250476914104,0.8723678588867188,2.2041651634148565,2.371563720703122,-1.0754391378632704,5.818566579269515,0.6480622914199188,4.0950651499863255,-1.2924041748046875,82.99593129082093,9.691514976817942,1.7235014292831983,1,-1.215667724609375,-3.3037147521972656,-6.730613708496094,-8.804523468017578,-3.3602523803710938,4,-0.05636640229383727,2.012990199084921,83.61066436767578,1.283189983032005,82.95638275146484,-1.1571405440414508,84.0468521118164,-0.05636640229383727
9541,2018-01-16,83.489501953125,84.74151611328125,82.98869323730469,84.74151611328125,997952.0,-0.007489853040849814,1.800004874957344,-11.07165024962893,65.26317777934645,75.33893036463168,-0.4412146464826492,-1.8315089406928564,-5.042438626378868,-8.257255403173588,31.40575082731395,1.7528228759765625,2.140465474106989,1.4341701507568416,-1.4007233478318284,4.269063649345512,0.01672340146251372,2.8516169000511695,0.96929931640625,34.59933604600651,-36.47012584415248,1.4174467492943317,1,-0.3231048583984375,-2.5161590576171875,-6.1005706787109375,-8.174480438232422,-1.0500869750976562,1,-0.050696619323747805,1.204074945063418,84.11954498291016,2.012990199084921,83.61066436767578,1.283189983032005,82.95638275146484,-0.050696619323747805
9542,2018-01-17,84.28109741210938,84.68497467041016,83.40064239501953,83.90953063964844,1029149.0,0.009481377184748396,1.1780871545388676,-0.2967752157168625,66.39510927379717,74.19318493184394,-1.0026848341928059,-2.304858431019852,-5.712144244026547,-8.884700471655137,33.098474921762055,1.284332275390625,2.0910516597588327,1.9487060546875057,-0.5894531155778395,4.486865224952851,0.6796264695548331,3.2177856398201783,-1.2924041748046875,75.94940240155267,6.329439715864865,1.2690795851326717,1,-0.7390937805175781,-3.3077545166015625,-6.8921661376953125,-8.966075897216797,-1.3004837036132812,2,-0.04456583806558445,1.800004874957344,83.489501953125,1.204074945063418,84.11954498291016,2.012990199084921,83.61066436767578,-0.04456583806558445
9543,2018-01-18,83.99838256835938,84.41033935546875,83.4814224243164,84.41033935546875,681890.0,-0.0033544276525921957,3.5097785021112675,-1.1087019013592871,64.03941482625036,71.72330453265504,-0.5951446359380981,-1.8149199486309158,-5.331227083336799,-8.434072493694273,34.126923806963546,0.9289169311523438,2.1910823576783685,1.4753612518310604,-0.9543453443336034,3.905067847995724,0.2605079537487285,2.6902145499133923,-1.0096893310546875,60.68376758360411,-7.571704576669902,1.214853298082333,1,-0.4563789367675781,-3.0250396728515625,-6.304523468017578,-8.461227416992188,0.3231048583984375,3,-0.02307909036973843,1.1780871545388676,84.28109741210938,1.800004874957344,83.489501953125,1.204074945063418,84.11954498291016,-0.02307909036973843
9544,2018-01-19,84.33763885498047,84.7738265991211,84.07108306884766,84.27301788330078,1521997.0,0.004038843085401034,-2.0000325701071557,-0.1568634713682495,64.45956820637804,69.58289572755278,-0.8588313831015597,-1.9440295112699602,-5.571522260750399,-8.615538542170725,35.04242025831149,0.7754440307617188,2.1435119958861435,1.617929458618164,-0.7248014461495131,3.9606603633858413,0.44656400623432546,2.7892949110020027,-1.3150199890136776,75.56553737269266,8.811620744725104,1.171365452383838,1,-0.7188987731933594,-3.3481407165527344,-6.587236404418945,-8.800483703613281,-1.995147705078125,4,-0.03064833667034461,3.5097785021112675,83.99838256835938,1.1780871545388676,84.28109741210938,1.800004874957344,83.489501953125,-0.03064833667034461
9545,2018-01-22,84.68497467041016,84.81421661376953,83.65104675292969,84.46688079833984,961431.0,0.0041183962480493275,3.8813434508372553,3.374970484061393,68.78051837114947,68.29271846431365,-0.9997978838978412,-2.057786868773377,-5.81486215364869,-8.79127346317513,35.61838371251918,1.1631698608398438,2.0400902839189285,1.7499988555908175,-0.4756612181275983,3.9756589293092333,0.6371688187316096,2.8628288924500254,-1.592307495117197,92.92028001253787,22.59670671419609,1.1128300368592101,1,-0.8642959594726562,-3.675281524658203,-6.934572219848633,-9.147819519042969,-3.8287582397460938,0,-0.044162482142742876,-2.0000325701071557,84.33763885498047,3.5097785021112675,83.99838256835938,1.1780871545388676,84.28109741210938,-0.044162482142742876
9546,2018-01-23,85.26655578613281,85.58158111572266,84.30532836914062,84.30532836914062,1259665.0,0.00686758327538195,-1.6554647194221763,4.407402224865319,68.84130213257502,67.05843661316514,-1.3257081015116654,-2.4668413628569397,-6.280680751356385,-9.188004198198911,36.16397130010061,1.2762527465820312,1.8356215508255644,2.1417579650878906,-0.20229274125411223,4.4858086714298935,0.9697326119168963,3.313783318258885,-2.0705956445312523,85.55551668648988,15.562179696937562,1.1720253531709999,1,-1.06219482421875,-3.873180389404297,-7.516153335571289,-9.729400634765625,-6.1873931884765625,1,-0.05286085666341389,3.8813434508372553,84.68497467041016,-2.0000325701071557,84.33763885498047,3.5097785021112675,83.99838256835938,-0.05286085666341389
9547,2018-01-24,84.63651275634766,85.9531478881836,84.03877258300781,85.6219711303711,969354.0,-0.0073890990902159,1.3235362206109769,-1.0252083498690372,61.09485101856913,66.35350077340088,-0.6741159934897638,-1.6463803120101375,-5.486687310619729,-8.38637664416072,36.813585415000425,1.9143753051757812,1.67446781325647,1.3372398376464787,-0.904189898962855,3.5786695742558123,0.21652496934181897,2.4579547059511384,-1.249702936816405,46.73214517214344,-20.05401077172906,1.1207148683046635,1,-0.2342529296875,-2.7665634155273438,-6.752830505371094,-9.099357604980469,-5.5008087158203125,2,-0.025959219097853592,-1.6554647194221763,85.26655578613281,3.8813434508372553,84.68497467041016,-2.0000325701071557,84.33763885498047,-0.025959219097853592
9548,2018-01-25,84.35379791259766,85.19386291503906,83.80451965332031,84.97576904296875,1758703.0,-0.0033403413555551653,1.6259634449691769,0.631149063995169,56.65669829882223,64.83478198946364,-0.19258427743220352,-1.2154051946684774,-5.034198121855638,-7.933784900457425,37.14782760988264,1.38934326171875,1.5907081837507064,0.9208415985107479,-1.2311224340633657,3.0728056310848615,-0.15514041777630894,1.9968236147978047,-0.7103542862011665,30.526511146977043,-33.38925390158563,1.0759820162870557,1,0.11712265014648438,-1.8537979125976562,-6.470115661621094,-8.816642761230469,-4.7334442138671875,3,-0.016278866370953105,1.3235362206109769,84.63651275634766,-1.6554647194221763,85.26655578613281,3.8813434508372553,84.68497467041016,-0.016278866370953105
9549,2018-01-26,84.84652709960938,84.87883758544922,83.93376159667969,84.69305419921875,1304604.0,0.0058412211329506025,7.666689988106066,-0.2467524502287698,63.46157339204404,64.33246814432576,-0.5493393572331939,-1.5389265498470195,-5.347927028433787,-8.258625142777618,37.500132668302896,0.9450759887695312,1.4310000867776296,1.2560585021972628,-0.8205251812685788,3.3326421856631043,0.21776666046434912,2.2943503439301765,-1.0420074462890625,51.9299664281619,-12.623406145885575,1.0382918417329177,1,-0.3756065368652344,-2.1688232421875,-6.7972564697265625,-9.143783569335938,-4.0630035400390625,4,-0.0061881103540651905,1.6259634449691769,84.35379791259766,1.3235362206109769,84.63651275634766,-1.6554647194221763,85.26655578613281,-0.0061881103540651905
9550,2018-01-29,83.74797821044922,85.20194244384766,83.58643341064453,84.58804321289062,2135179.0,-0.01294748207985541,-1.777806201092767,-5.4737025253529525,55.54559593940536,63.252736828776754,0.5486571267257716,-0.313971899592957,-4.074765068894564,-6.9918408191100525,37.596224485201915,1.615509033203125,1.4083837998415731,0.06704139709472656,-1.858709003234452,1.992791797423905,-0.8958338030698627,1.0299165972593158,2.205169677734375,6.825698720221786,-56.3152514523352,0.9628752001645858,1,0.9289169311523438,-0.6179313659667969,-5.456380844116211,-7.810985565185547,-3.3683319091796875,0,-0.016782340189933187,7.666689988106066,84.84652709960938,1.6259634449691769,84.35379791259766,1.3235362206109769,84.63651275634766,-0.016782340189933187
9551,2018-01-30,86.4701156616211,86.7851333618164,81.64781951904297,82.9725341796875,4414089.0,0.032503918414978905,1.489239669879763,-4.163465293481913,61.591976105249024,62.71905536560474,-1.9067302672760889,-2.7938264937061206,-6.563361218046822,-9.540587410099448,36.852485551409956,5.1373138427734375,1.367608049802044,2.544429016113284,0.5046950382732263,4.584162993953342,1.5245620271932552,3.564296005033313,-2.8836822509765625,93.86804641810151,33.35739160171772,1.0198669889200322,1,-2.2536392211914062,-2.9240760803222656,-7.98869514465332,-10.343299865722656,-5.54119873046875,1,-0.06492299898066056,-1.777806201092767,83.74797821044922,7.666689988106066,84.84652709960938,1.6259634449691769,84.35379791259766,-0.06492299898066056
9552,2018-01-31,85.79159545898438,88.09369659423828,85.37964630126953,86.55088806152344,3140311.0,-0.007846875159643996,-2.4285824434249585,-0.21709075441447534,64.11904745621814,62.72790343560116,-1.1079231405179968,-1.92652855009527,-5.688481903999474,-8.695246753817258,36.659306891110504,2.71405029296875,1.3140607568936105,1.683356475830081,-0.3371091268111144,3.7038220784712763,0.6731236745094833,2.6935892771506786,-4.143775939941406,64.28568046833018,0.35910887565870553,1.0102328013205997,1,-0.92083740234375,-1.3287544250488281,-7.084001541137695,-9.438606262207031,-2.843292236328125,2,-0.07824114734568888,1.489239669879763,86.4701156616211,-1.777806201092767,83.74797821044922,7.666689988106066,84.84652709960938,-0.07824114734568888
9553,2018-02-01,85.08885192871094,86.42972564697266,84.47496032714844,85.37964630126953,2605495.0,-0.008191286413473997,-1.5744688333676642,0.38298064749502625,57.325851788273276,61.935268278033966,-0.2617559822891735,-1.100152479514179,-4.798965039747202,-7.840973131548367,35.767326142274264,1.9547653198242188,1.3158463351802823,0.8663158416748047,-1.101171307550274,2.8338029908998834,-0.11742773293772757,1.850059416287337,-3.4410324096679688,53.383463096272344,-9.435461982888306,0.9837435746125367,2,-0.2180938720703125,-0.5088844299316406,-6.199512481689453,-8.735862731933594,-3.101776123046875,3,-0.06996389953846427,-2.4285824434249585,85.79159545898438,1.489239669879763,86.4701156616211,-1.777806201092767,83.74797821044922,-0.06996389953846427
9554,2018-02-02,83.37641143798828,84.9434585571289,83.10177612304688,84.85460662841797,1924719.0,-0.02012532137767442,1.2243897494494154,5.083300537845992,46.709586668089976,59.48294253324958,1.452769613343179,0.6534235777912301,-2.92673597901765,-5.993676444644933,34.36052838066125,1.9870758056640625,1.2030762275877578,-0.8509712219238281,-2.809132513461165,1.1071900696135089,-1.8300518676924895,0.12810942384483326,-1.4707568359374932,26.817016501868917,-32.067882328973425,0.9790806457686676,2,1.4943466186523438,1.3247184753417969,-4.234649658203125,-6.837638854980469,-2.10015869140625,4,-0.04504940515521472,-1.5744688333676642,85.08885192871094,-2.4285824434249585,85.79159545898438,1.489239669879763,86.4701156616211,-0.04504940515521472
9555,2018-02-05,79.62035369873047,84.45880126953125,79.57997131347656,83.06946563720703,1850439.0,-0.04504940515521472,-1.7643061547373062,2.333326451612903,36.58261947635026,55.89864446033572,4.9336900127877215,4.392292859837966,0.9448528350053778,-2.1245244199073596,34.04458106894928,4.8788299560546875,1.0298642341376336,-4.453151702880859,-7.229943121407132,-1.6763602843545868,-5.841547412143996,-3.064755993617723,8.473342895507812,0.4743209807950634,-58.942757979213276,1.3883957092631347,2,4.216480255126953,4.216480255126953,-0.25242042541503906,-3.0815811157226562,0.3473358154296875,0,0.014608951189052366,1.2243897494494154,83.37641143798828,-1.5744688333676642,85.08885192871094,-2.4285824434249585,85.79159545898438,0.014608951189052366
9556,2018-02-06,80.63812255859375,81.1712417602539,77.28594207763672,79.19224548339844,2621960.0,0.012782772401568776,2.0932492680734236,-0.4192027110126039,37.56204753747859,53.283888517992324,3.565258663924439,3.381871512941345,0.05890685925704986,-3.0290972370803217,34.00542956073272,3.8852996826171875,0.8345259576714739,-3.329970550537112,-6.456883873531297,-0.20305722754292788,-4.8934272120342115,-1.766513889040013,7.285299530029292,31.016438019644298,-25.222598490453592,1.5634566614970928,2,2.05169677734375,2.05169677734375,-1.0359420776367188,-4.010498046875,-0.5735015869140625,1,-0.00320538535773085,-1.7643061547373062,79.62035369873047,1.2243897494494154,83.37641143798828,-1.5744688333676642,85.08885192871094,-0.00320538535773085
9557,2018-02-07,80.71082305908203,81.94668579101562,80.12924194335938,80.42002868652344,1829021.0,0.0009015648948851318,-3.166691445912736,0.20111970619584832,38.612207705305956,51.27894511871273,3.2152564960017003,3.211062388123807,0.12575842293034611,-3.0058601548461468,33.21251062699818,1.81744384765625,0.5516073500212713,-3.090468597412112,-6.539059114118913,0.35812191929468895,-4.81476385576552,-1.3661733390587045,6.787099829101564,37.45584041305171,-17.468278136370152,1.7242952583534024,2,1.9789962768554688,1.9789962768554688,-0.7088050842285156,-3.9983863830566406,0.129241943359375,2,0.0027021638957969163,2.0932492680734236,80.63812255859375,-1.7643061547373062,79.62035369873047,1.2243897494494154,83.37641143798828,0.0027021638957969163
9558,2018-02-08,77.70597839355469,80.80775451660156,77.641357421875,80.80775451660156,1949974.0,-0.037229761160132546,1.0416670766142917,-10.666561721107175,30.609368537664523,47.62870013489279,5.7864463080858854,6.115960256346639,3.2420218806911407,0.08138947650854789,32.79635465896186,3.1663970947265625,0.11976229632206525,-5.8327930450439425,-10.223005221695942,-1.4425808683919428,-8.027899133369942,-3.6376869567179426,9.38346526220704,5.485281253300335,-44.89342700922787,2.1951060883259976,2,4.9838409423828125,4.9838409423828125,2.3848915100097656,-0.9935417175292969,2.9886932373046875,3,0.06746359723509232,-3.166691445912736,80.71082305908203,2.0932492680734236,80.63812255859375,-1.7643061547373062,79.62035369873047,0.06746359723509232
9559,2018-02-09,78.63489532470703,79.55573272705078,76.19548034667969,78.772216796875,2198564.0,0.011954253074939691,2.943140563938888,0.04427188382412263,32.89173802696085,45.11160481128785,4.340162339640585,5.054294294829475,2.3824095303768615,-0.7619797286858159,32.491400113142824,3.3602523803710938,-0.1992769786270685,-4.655087661743167,-9.561715671193014,0.25154034770667977,-7.108401666468097,-2.2017736570182365,8.062408267929698,29.521000101561274,-14.837167794326543,2.453314004724925,2,3.509693145751953,3.509693145751953,1.960824966430664,-1.6437797546386719,5.298866271972656,4,0.04262968071763651,1.0416670766142917,77.70597839355469,-3.166691445912736,80.71082305908203,2.0932492680734236,80.63812255859375,0.04262968071763651
9560,2018-02-12,79.3780288696289,80.25040435791016,78.5945053100586,79.3780288696289,1303366.0,0.009450429632458457,-1.113400455705077,-0.0,33.49933319280284,41.99020004323827,3.254174314483137,4.150524435761298,1.7358314080958905,-1.4261124817231803,31.66866726347446,1.6558990478515625,-0.4623110474263967,-3.6748783111572294,-8.862867591333824,1.5131109690193654,-6.268872951245527,-1.080883671068932,6.689165328250397,55.33706896323005,15.521292760204545,2.5939946400882996,2,2.766559600830078,2.766559600830078,1.7124385833740234,-0.718902587890625,3.8772201538085938,0,0.023913718997366162,2.943140563938888,78.63489532470703,1.0416670766142917,77.70597839355469,-3.166691445912736,80.71082305908203,0.023913718997366162
9561,2018-02-13,79.25686645507812,79.67689514160156,78.61873626708984,78.98223114013672,1052300.0,-0.0015263973706096667,-1.1128841832654148,100.0,34.48276165606761,38.6972793987771,2.5083098544592985,4.15116202446238,1.9059574627076614,-1.2428765843347094,31.538766514060523,1.0581588745117188,-0.8651262731870588,-3.584408950805667,-9.036031706730626,1.8672138051192917,-6.310220328768153,-0.8585975728431805,6.218024911729202,53.23033819655038,13.699154285158741,2.7258113779624797,2,2.055736541748047,2.8877220153808594,2.021404266357422,-0.2544441223144531,0.694671630859375,1,0.008968599073809091,-1.113400455705077,79.3780288696289,2.943140563938888,78.63489532470703,1.0416670766142917,77.70597839355469,0.008968599073809091
9562,2018-02-14,80.52503967285156,80.80775451660156,77.72212982177734,77.72212982177734,1455145.0,0.01600079935651033,-1.2017295302177837,10.205933827818985,39.550262512061565,36.72221392364246,0.4632253827860069,2.7269800993340425,0.7241073063189987,-2.4378763336219436,31.14089205297999,3.0856246948242188,-1.1156552480654796,-2.1284328460693303,-7.629769865772573,3.3729041736339127,-4.879101355920952,0.6222356637822912,4.393087032748113,93.87038078539055,51.002522335373584,2.7506685098516197,2,0.044429779052734375,1.6195487976074219,0.8117942810058594,-1.5226173400878906,-1.0823898315429688,2,-0.005717708467358862,-1.1128841832654148,79.25686645507812,-1.113400455705077,79.3780288696289,2.943140563938888,78.63489532470703,-0.005717708467358862
9563,2018-02-15,82.05977630615234,82.10015869140625,80.6704330444336,81.63973999023438,1260408.0,0.019059122970146225,4.70975457412288,0.14985723345935986,42.803513750684154,36.28820582170847,-1.7280997664246343,1.0957404518119347,-0.7218793520622597,-3.8948022645692646,30.44885008329797,1.5751190185546875,-1.6597626155966196,-0.4967658996582003,-5.966551813118656,4.973020013802255,-3.231658856388421,2.2381270570720204,2.334991617912138,99.3160950877202,55.21536162922626,2.7348929567302274,2,-1.732635498046875,0.08481216430664062,-0.4886932373046875,-2.883686065673828,-1.43780517578125,3,-0.014863692769041759,-1.2017295302177837,80.52503967285156,-1.1128841832654148,79.25686645507812,-1.113400455705077,79.3780288696289,-0.014863692769041759
9564,2018-02-16,81.7528305053711,82.8675308227539,81.63166046142578,81.95476531982422,961678.0,-0.003740514714981491,-4.563538947657645,-0.4807556080283353,44.62811682944105,37.1821499720519,-1.8726027395695297,1.2639113838527862,-0.2865162785987252,-3.5085901620482076,29.347544234673993,1.235870361328125,-2.2391896914607656,-0.6744712829589901,-6.0889302047371245,4.739987638819144,-3.3817007438480573,2.032758177930077,2.149980164050305,78.33598747364394,28.300763269817594,2.707229460889068,2,-2.221324920654297,0.3917579650878906,-0.03837013244628906,-2.576740264892578,-2.5040435791015625,4,-0.012943391292637885,4.70975457412288,82.05977630615234,-1.2017295302177837,80.52503967285156,-1.1128841832654148,79.25686645507812,-0.012943391292637885
9565,2018-02-20,80.94507598876953,81.87399291992188,80.6138916015625,81.41356658935547,903740.0,-0.00988044709410385,-1.228572970639033,2.320009067553272,33.41416558488257,36.721274199541234,-0.9579093297160455,1.8731537387191395,0.634323568247936,-2.6206896274516964,28.878912785797695,1.260101318359375,-2.7534250459992933,-1.2952308654785156,-6.639254583026855,4.048792852069823,-3.967242724252685,1.3767809932956538,2.4952948612873627,62.63741477837187,17.39712435888429,2.672011858774166,2,-1.4135704040527344,1.1995124816894531,0.7693843841552734,-1.7689857482910156,-3.23101806640625,1,0.03692238930413527,-4.563538947657645,81.7528305053711,4.70975457412288,82.05977630615234,-1.2017295302177837,80.52503967285156,0.03692238930413527
9566,2018-02-21,80.75929260253906,82.61712646484375,80.73505401611328,80.9531478881836,900893.0,-0.0022951783534831405,-14.532978622926047,0.41378692635898773,34.43280224381154,36.25689581493074,-0.8416376151811136,1.7960343464674509,0.9221676554673621,-2.3494809237282936,27.76103669220954,1.8820724487304688,-3.0479375751735063,-1.2556510925292912,-6.440096444600059,3.928794259541476,-3.847873768564682,1.3365715835060996,2.246384817315203,59.02674602397919,15.526547093709226,2.592222676035387,2,-1.2277870178222656,1.3852958679199219,1.1005611419677734,-1.4378089904785156,-1.4216537475585938,2,0.030906120403783266,-1.228572970639033,80.94507598876953,-4.563538947657645,81.7528305053711,4.70975457412288,82.05977630615234,0.030906120403783266
9567,2018-02-22,82.43941497802734,83.206787109375,81.1793212890625,81.37318420410156,1991447.0,0.020804074941036088,-1.7888945443478352,-5.500137746467787,42.271431401044666,37.552680577528534,-2.515281857541254,-0.06021599905076869,-0.6834825849986856,-3.9344437030055417,26.256022790787004,2.4474945068359375,-2.834783673057089,0.5343261718749943,-4.507372356357536,5.576024700107524,-1.9865230922412707,3.0551754359912593,-6.243934631347656,70.40481851136951,26.991740860592593,2.520849264116264,2,-2.73828125,-0.2948265075683594,-0.36954498291015625,-2.976573944091797,-5.0,3,-0.030178245354518074,-14.532978622926047,80.75929260253906,-1.228572970639033,80.94507598876953,-4.563538947657645,81.7528305053711,-0.030178245354518074
9568,2018-02-23,82.9806137084961,83.04523468017578,81.55088806152344,83.04523468017578,941499.0,0.006564805567979892,45.2495867768595,-0.06060692793714625,48.76075423958784,39.31590460115376,-2.4916089264561236,-0.7479107685853563,-1.0949917230656894,-4.37482199503404,24.981736975905644,1.4943466186523438,-2.6855124066746328,1.1441841125488281,-3.7934316560109522,6.0817998811086085,-1.3246237717310692,3.6129919968287254,-6.644907226562495,91.27718798549974,43.87432269886597,2.4688078842798924,2,-2.516155242919922,-0.8360252380371094,-0.7229404449462891,-3.517772674560547,-5.0403900146484375,4,-0.04263602917683962,-1.7888945443478352,82.43941497802734,-14.532978622926047,80.75929260253906,-1.228572970639033,80.94507598876953,-0.04263602917683962
9569,2018-02-26,84.32148742675781,84.4911117553711,83.07754516601562,83.57835388183594,1427909.0,0.016158879265126824,1.6119546063297385,-11.499881936245572,67.34208993197547,43.07621090550627,-3.286635074227874,-2.24525114651928,-2.298597310904043,-5.620241852013095,23.366368227099926,1.510498046875,-2.5200768895472407,2.511309814453128,-2.364112480415514,7.38673210932177,0.07359866701881401,4.949020961887442,-7.848359332275379,95.6251045366444,40.539299084073676,2.4377111474343183,2,-3.2148666381835938,-2.176898956298828,-2.063814163208008,-4.858646392822266,-5.864295959472656,0,-0.04387394493722785,45.2495867768595,82.9806137084961,-1.7888945443478352,82.43941497802734,-14.532978622926047,80.75929260253906,-0.04387394493722785
9570,2018-02-27,82.34249114990234,84.53150177001953,82.28594207763672,84.22455596923828,1495875.0,-0.023469655686214508,-1.2510037857060916,-2.5326064638002546,55.8709209457808,45.45267304880774,-0.9419654283217653,-0.39732007395987523,-0.17619804819014462,-3.563424095848447,22.271177013570963,2.2455596923828125,-1.9399719022854924,0.6025878906250028,-4.195126345362965,5.400302126612971,-1.796269227368981,3.0014450086189868,-5.548643708984358,42.34055722576807,-15.137598446942278,2.398857117993985,2,-1.2156753540039062,-0.19790267944335938,-0.038372039794921875,-2.863494873046875,-3.4329605102539062,1,-0.037571175955811276,1.6119546063297385,84.32148742675781,45.2495867768595,82.9806137084961,-1.7888945443478352,82.43941497802734,-0.037571175955811276
9571,2018-02-28,80.85621643066406,82.77059936523438,80.84814453125,82.68174743652344,1157282.0,-0.018049912001478763,-1.0877245310532246,0.969961813803783,50.45638185009832,46.664464086367374,0.8884670598498303,0.6817654546542542,1.4503628123901535,-2.0155638398000946,23.4902590938607,1.922454833984375,-1.4598834537274143,-0.6029918670654268,-4.862124316148893,3.6561405820180397,-2.73255809160716,1.5265743574763064,-3.5981097299999902,0.21914516813902668,-57.321765328850745,2.1295662245417333,2,1.7164802551269531,1.2883720397949219,1.558969497680664,-1.357025146484375,-5.581581115722656,2,-0.038861062847224015,-1.2510037857060916,82.34249114990234,1.6119546063297385,84.32148742675781,45.2495867768595,82.9806137084961,-0.038861062847224015
9572,2018-03-01,79.07916259765625,81.01776885986328,78.67528533935547,80.74313354492188,1524473.0,-0.02197794939529074,1.1167897302253753,0.9114996907337134,54.67033679899279,47.98299998062389,2.725466384193467,2.034464552716315,3.304895902570337,-0.187535528423183,24.082234361113773,2.3424835205078125,-1.0586546772586445,-2.044424057006836,-5.905380989467744,1.8165328754540724,-3.97490252323729,-0.11394559077638178,-1.3846521928308562,6.896556216502125,-54.86496862238722,1.9304784662304513,3,2.52423095703125,3.0654258728027344,3.719705581665039,0.8037109375,-3.9580001831054688,3,0.0032685760551021126,-1.0877245310532246,80.85621643066406,-1.2510037857060916,82.34249114990234,1.6119546063297385,84.32148742675781,0.0032685760551021126
9573,2018-03-02,79.13570404052734,79.41841888427734,78.16639709472656,78.51373291015625,1257189.0,0.0007149979971179388,1.1088444116040737,-0.37378725355341585,51.810751852902136,48.78107053878623,2.470304602244738,1.5906121639866626,3.2814761167506106,-0.19625444784449542,25.56514136498025,1.2520217895507812,-0.6535629054886556,-1.6902252197265568,-5.1623562252617745,1.7819057858086609,-3.4262907224941728,0.04584028304105914,-1.0309741537902966,15.228452558891604,-48.52058198311546,1.7360655027676106,3,2.213245391845703,3.0088844299316406,4.000400543212891,0.932952880859375,-2.770599365234375,4,-0.021435192661346525,1.1167897302253753,79.07916259765625,-1.0877245310532246,80.85621643066406,-1.2510037857060916,82.34249114990234,-0.021435192661346525
9574,2018-03-05,79.62035369873047,79.90306854248047,78.38449096679688,78.68335723876953,1292596.0,0.0061242856695244985,1.0215004621025157,1.5064950995424604,50.89285212308889,50.723146820809156,1.8454174178342981,0.8539210890093898,2.829231790748551,-0.626682426779098,27.173116678833576,1.5185775756835938,-0.4086781945034943,-1.0177726745605469,-4.310750842745122,2.2752054936240285,-2.6642617586528274,0.6287164095317337,4.9111480712890625,22.84261890692292,-40.23671577288272,1.6464890840922854,3,1.7285957336425781,2.5242347717285156,3.8651065826416016,0.44830322265625,-4.054924011230469,0,-0.021101765149651674,1.1088444116040737,79.13570404052734,1.1167897302253753,79.07916259765625,-1.0877245310532246,80.85621643066406,-0.021101765149651674
9575,2018-03-06,80.78352355957031,80.9046859741211,79.91114807128906,80.11308288574219,1356848.0,0.014608951189052366,1.1769839014359986,0.7155210318041917,55.22388605202427,53.0332672439439,0.7341221909628217,-0.22940045348838112,1.7134326809500777,-1.7254789392367798,26.793561158432833,1.284332275390625,-0.3098953933158839,0.08723869323731037,-3.1709568259227012,3.345434212397322,-1.5418590663426954,1.7163364528173162,3.625037994384769,56.842126194318965,-7.173923626210623,1.6290977595800056,3,0.5654258728027344,1.3610649108886719,2.7907886505126953,-0.7148666381835938,-5.105010986328125,1,-0.02879711096743265,1.0215004621025157,79.62035369873047,1.1088444116040737,79.13570404052734,1.1167897302253753,79.07916259765625,-0.02879711096743265
9576,2018-03-07,80.37964630126953,80.69467163085938,79.24878692626953,80.03231048583984,1027664.0,-0.0049995003993971165,1.9586754925531582,0.5180709181118849,49.471219079066024,53.83324365261294,1.2052256295038575,0.1624483504805596,2.1258098183330674,-1.2616318668627287,25.640498237141685,1.5347366333007812,-0.24882137934659454,-0.3037147521972656,-3.564930777359052,2.957501272964521,-1.934322764778159,1.3268932603836276,3.9084338409423793,77.62050650862243,16.662844664920954,1.6306080125808933,3,0.9693031311035156,1.7649421691894531,3.523824691772461,-0.3109893798828125,-4.563812255859375,2,-0.018289650791830758,1.1769839014359986,80.78352355957031,1.0215004621025157,79.62035369873047,1.1088444116040737,79.13570404052734,-0.018289650791830758
9577,2018-03-08,80.92891693115234,80.97738647460938,79.73344421386719,80.60581970214844,890865.0,0.006833454178488241,4.923022432113341,0.9302157009181566,45.56960511905729,53.478671528109544,0.46841719317586694,-0.389621580707626,1.6020131182663988,-1.750354198572893,24.916285355588037,1.2439422607421875,0.11132734581786963,0.23465118408202557,-3.028409458728447,3.4977118268924983,-1.3968791373232108,1.866181505487262,3.241091427551268,98.27571232378502,40.42812956070922,1.6315303214052383,3,0.4200325012207031,1.2156715393066406,2.952341079711914,-0.44426727294921875,-4.7576751708984375,3,-0.06986725920255588,1.9586754925531582,80.37964630126953,1.1769839014359986,80.78352355957031,1.0215004621025157,79.62035369873047,-0.06986725920255588
9578,2018-03-09,82.94830322265625,83.16639709472656,81.34895324707031,81.44587707519531,1300024.0,0.024952592572341503,-1.1428661383324188,4.650074381921651,54.12945293241152,52.01060075038022,-1.73889803512715,-2.1040022345281955,-0.3850952357921358,-3.702122931216408,22.96562738298917,2.2374801635742188,0.524175439891863,1.9919212341308565,-1.098050925753995,5.081893394015708,0.44693515418842367,3.5369073140732894,1.1059947882092303,95.4391854161149,38.523319528887434,1.5449860799424278,3,-1.5993537902832031,-1.6357002258300781,1.718496322631836,-1.8093719482421875,-7.019386291503906,4,-0.09436167473004542,4.923022432113341,80.92891693115234,1.9586754925531582,80.37964630126953,1.1769839014359986,80.78352355957031,-0.09436167473004542
9579,2018-03-12,81.98707580566406,82.8675308227539,81.48626708984375,82.8675308227539,1175110.0,-0.011588271003108885,2.137613406930496,-0.5860221606085535,53.56155831638744,51.75400490266985,-1.2780286680676056,-0.9262506406254118,0.5973853847570751,-2.6819212086358277,20.52650447325945,1.4620361328125,0.6528872083124213,0.8630847930908203,-2.0555966493870272,3.781766235568668,-0.5962559281481106,2.322425514329751,1.9538260643200402,69.89692086880147,13.138661597829753,1.4593407212389249,3,-1.3206787109375,-1.4176063537597656,2.7382869720458984,-0.4846534729003906,-4.4507293701171875,0,-0.06857143123017329,-1.1428661383324188,82.94830322265625,4.923022432113341,80.92891693115234,1.9586754925531582,80.37964630126953,-0.06857143123017329
9580,2018-03-13,81.27625274658203,83.05331420898438,80.92891693115234,82.5848159790039,1060347.0,-0.008669940378980168,-1.1209667590871697,1.4862351931925513,51.70574893200315,51.89282346732594,-0.8206580069755915,-0.06948856547242599,1.3138277216860246,-1.9063723344100652,18.50508717933595,2.1243972778320312,0.5770687844357667,0.0573505401611385,-2.743343682399569,2.858044762721846,-1.3429965711192153,1.4576976514414923,2.553520905338331,51.75261787496909,-4.523768734599443,1.4003471112803505,3,-0.6098556518554688,-0.9127616882324219,3.5096912384033203,0.3594474792480469,-3.7318267822265625,1,-0.07026434986967567,2.137613406930496,81.98707580566406,-1.1428661383324188,82.94830322265625,4.923022432113341,80.92891693115234,-0.07026434986967567
9581,2018-03-14,79.96768951416016,81.84168243408203,79.70113372802734,81.84168243408203,1296310.0,-0.016100191485229454,1.2844789681958082,1.4320996291891135,41.63935475413085,50.444936573452395,0.3895818483763094,1.3650447535699755,2.6246387892395546,-0.5338445329523722,16.56043556683042,2.1405487060546875,0.02271321153999395,-1.2867538452148466,-3.999264977377848,1.425757286948155,-2.6430094112963474,0.06950172086665418,3.7531784840577416,7.692223012380037,-44.86387568815353,1.3562555660815034,3,0.6987075805664062,0.3958015441894531,3.8691444396972656,2.1203536987304688,-2.4071044921875,2,-0.053636374477950444,-1.1209667590871697,81.27625274658203,2.137613406930496,81.98707580566406,-1.1428661383324188,82.94830322265625,-0.053636374477950444
9582,2018-03-15,80.06462097167969,80.59774017333984,79.53150177001953,80.23424530029297,919339.0,0.001212132776480468,1.3783664196186214,0.09051492500854952,39.83098693477177,49.11385158254902,0.4996854152045529,1.298422071575004,2.5128995866951698,-0.5131054371826735,15.28330798465708,1.0662384033203125,-0.2313622852898476,-1.1668014526367188,-3.912983581658054,1.5793806763846163,-2.5398925171473934,0.2062896118739559,3.5495194859097836,14.666700249562897,-31.628598671962845,1.3730910645106684,3,0.7108230590820312,0.2988700866699219,2.6251983642578125,2.0234222412109375,-3.23101806640625,3,-0.05306697108792169,1.2844789681958082,79.96768951416016,-1.1209667590871697,81.27625274658203,2.137613406930496,81.98707580566406,-0.05306697108792169
9583,2018-03-16,80.8400650024414,81.10662078857422,79.62035369873047,80.12924194335938,2067584.0,0.009685227024755605,1.389622496856696,-4.190572572302433,37.360697249149794,47.610278818778006,-0.009577527820539444,0.4499861317978713,1.7100000883389015,-1.2354666681148956,14.617816917117787,1.48626708984375,-0.2725854252111475,-0.3303718566894531,-3.0531725839680064,2.3924288705891,-1.6917722203287298,1.0310285069498235,2.6694824653322087,37.15596032156946,-2.7796766656343763,1.361400363639277,3,0.3675270080566406,-0.4765739440917969,1.8497543334960938,1.2479782104492188,-6.130859375,4,-0.057753828402370755,1.3783664196186214,80.06462097167969,1.2844789681958082,79.96768951416016,-1.1209667590871697,81.27625274658203,-0.057753828402370755
9584,2018-03-19,80.69467163085938,80.83198547363281,79.7738265991211,80.63005065917969,1385322.0,-0.0017985311067926224,5.238249449017227,0.0909100666530713,43.09877768454714,46.263044555724996,0.33998717560616853,0.5397115287553333,1.8103188061502777,-1.0449066329505001,14.35013493731748,1.0662384033203125,-0.2564030994176534,-0.42285728454589844,-3.1391238103140893,2.2934092412222924,-1.7809905474299939,0.935275978338197,2.712374706894707,33.0275924967126,-6.33104050807637,1.358133262884099,3,0.5129203796386719,-0.3311805725097656,1.995147705078125,1.39337158203125,-4.006462097167969,0,-0.05905910022793259,1.389622496856696,80.8400650024414,1.3783664196186214,80.06462097167969,1.2844789681958082,79.96768951416016,-0.05905910022793259
9585,2018-03-20,83.93376159667969,84.60420227050781,80.85621643066406,81.16316223144531,6225035.0,0.040140072452833575,-1.2148003210012353,42.87461629279811,61.23895412919699,47.570570672406205,-2.687910625167831,-2.5971505684387495,-1.4183876806368687,-4.224050394120226,13.695964856566848,3.9095306396484375,-0.09426442707385263,2.6667984008789034,-0.3244452290768862,5.658042030834693,1.1711765859010086,4.162420215856798,-5.5492706298828125,86.78335782363673,40.71929220133852,1.495621814977897,3,-1.8659095764160156,-2.7705955505371094,-1.7891731262207031,-1.8457183837890625,-7.899833679199219,1,-0.07621980761298186,5.238249449017227,80.69467163085938,1.389622496856696,80.8400650024414,1.3783664196186214,80.06462097167969,-0.07621980761298186
9586,2018-03-21,83.2552490234375,84.18416595458984,82.65750885009766,84.18416595458984,3725513.0,-0.008083905216861198,2.28696152108743,-0.3352765263749215,66.58114086372377,49.90518575514693,-1.741762134369182,-1.8151218395689455,-0.7387244762170724,-3.4774497234930664,13.425546686504639,1.5266571044921875,0.05461607625738907,1.863488006591794,-1.2445616046658614,4.9715376178494495,0.3094632009629663,3.4175128122206218,-4.746363830566409,73.40759134231428,21.464228604344612,1.5540248056288255,3,-1.1873970031738281,-2.092082977294922,-1.1106605529785156,-1.1106605529785156,-6.2439422607421875,2,-0.0685941502315891,-1.2148003210012353,83.93376159667969,5.238249449017227,80.69467163085938,1.389622496856696,80.8400650024414,-0.0685941502315891
9587,2018-03-22,79.9515380859375,82.39095306396484,79.82229614257812,82.39095306396484,3915423.0,-0.039681713480551384,1.105961424787092,2.6260851710402036,52.57522564200623,49.732493833990794,1.5742800062784568,1.3625032873278826,2.4858465152190092,-0.1431297681805006,13.264181898024258,3.432952880859375,-0.03352897314445613,-1.315829086303708,-4.446393371423113,1.814735198815697,-2.8811112288634035,0.24945305625598735,-1.320746551513679,6.645153488058808,-47.879329501166424,1.5652821425597,3,2.116313934326172,1.2116279602050781,1.7770576477050781,2.1930503845214844,-5.072700500488281,3,-0.029905028986370263,2.28696152108743,83.2552490234375,-1.2148003210012353,83.93376159667969,5.238249449017227,80.69467163085938,-0.029905028986370263
9588,2018-03-23,79.4426498413086,81.04199981689453,79.32148742675781,80.24232482910156,5064534.0,-0.006364958783931285,-2.3023276247098705,0.3278142484964299,49.43992490011368,49.27453456551593,1.7138227987690868,1.678819906208588,2.943204258870878,0.3997809516927333,13.165609268308112,1.7205123901367188,-4.924695622321451e-05,-1.6478191375732365,-4.770590368321578,1.474952093175105,-3.2092047529474144,-0.08643352219905864,-0.6923900921630946,2.293563406969221,-53.915309448384534,1.5613856153741723,3,2.5201950073242188,1.9426498413085938,1.9143791198730469,2.7019386291503906,-5.250404357910156,4,-0.03284189212276889,1.105961424787092,79.9515380859375,2.28696152108743,83.2552490234375,-1.2148003210012353,83.93376159667969,-0.03284189212276889
9589,2018-03-26,80.6219711303711,80.84814453125,78.29563903808594,79.4264907836914,2353686.0,0.014844938976963373,2.0980257796873842,-1.494957782760101,49.491347747108904,49.02848998941657,0.35816215115514183,0.21937692419032828,1.703901158825417,-0.7363801451806893,13.983948669543627,2.5525054931640625,0.08571058104917029,-0.28352203369141193,-3.014099945926475,2.447055878543651,-1.6488109898089505,1.0817669224261266,3.9822311401367188,36.875783067836046,-18.4576664453051,1.3652889561175343,3,0.8279495239257812,0.7633285522460938,0.6138935089111328,1.5226173400878906,-8.109855651855469,0,-0.07333938156099351,-2.3023276247098705,79.4426498413086,1.105961424787092,79.9515380859375,2.28696152108743,83.2552490234375,-0.07333938156099351
9590,2018-03-27,79.24878692626953,80.96930694580078,78.69951629638672,80.96930694580078,2545328.0,-0.017032381928259177,1.6384937386923977,-1.4391872056364634,46.64428375435244,49.58459321166341,1.5796196559995508,1.4218013601826556,2.983505083390014,0.6770605797424878,14.454272719025397,2.2697906494140625,-0.16794635076340114,-1.502021026611331,-4.240342709921151,1.2363006566984893,-2.871181868266234,-0.13286018495642793,5.229244079589847,16.18652511398368,-34.827099220655015,1.3691608416549073,3,2.2011337280273438,2.1365127563476562,1.5892601013183594,2.895801544189453,-6.938606262207031,1,-0.032310619403681295,2.0980257796873842,80.6219711303711,-2.3023276247098705,79.4426498413086,1.105961424787092,79.9515380859375,-0.032310619403681295
9591,2018-03-28,77.71405792236328,79.41841888427734,77.3505630493164,79.3780288696289,2024873.0,-0.019365962097742995,1.3703736094591759,0.9671325694419809,40.987322560332906,49.71307494783687,3.08552899114342,2.855458757553535,4.425201977485244,2.25578304546039,14.510612787586716,2.0678558349609375,-0.4027082626925278,-2.8796421051025334,-5.934733062218584,0.1754488520135169,-4.4071875836605585,-1.3520966265445082,6.640325244140627,7.2116417973704845,-36.261190451862326,1.5275454785580265,3,3.263324737548828,3.263324737548828,3.1239891052246094,4.430530548095703,-3.79644775390625,2,-0.02161938328534163,1.6384937386923977,79.24878692626953,2.0980257796873842,80.6219711303711,-2.3023276247098705,79.4426498413086,-0.02161938328534163
9592,2018-03-29,79.33763885498047,79.91114807128906,77.79483032226562,78.23909759521484,1953316.0,0.020891727649058778,-1.1300825494336726,-0.6601925722145805,39.64796831942364,49.96721617786729,1.5063944150975175,1.3199074309845287,2.700017574824244,0.6796344806374179,13.673628175098273,2.1970901489257812,-0.5310851855461038,-1.2689849853515653,-4.299185052956943,1.7612150822538126,-2.7840850191542614,0.24611504845113075,4.736591506835936,53.829333421516026,16.230538839882158,1.5151000338026905,3,1.6397438049316406,1.6397438049316406,1.5004081726074219,2.8069496154785156,-4.5718841552734375,3,-0.02932192243000087,1.3703736094591759,77.71405792236328,1.6384937386923977,79.24878692626953,2.0980257796873842,80.6219711303711,-0.02932192243000087
9593,2018-04-02,77.43941497802734,79.36187744140625,76.29240417480469,79.1033935546875,1402035.0,-0.02392589323741845,1.8148085957860638,-1.5147165041531239,37.626352895067775,49.359168979036255,3.2089640170155604,3.2512257440960184,4.4815997498117355,2.603384371409902,12.815200561881602,3.0694732666015625,-0.4280053879053156,-3.0823944091796847,-6.3699713837270195,0.20518256536765023,-4.726182896453352,-1.4386059219060172,6.365868691289066,24.52500852350121,-8.616993299920619,1.643788487273668,4,3.0088882446289062,3.0088882446289062,3.4834461212158203,4.705173492431641,-1.7205123901367188,0,-0.03306555703325831,-1.1300825494336726,79.33763885498047,1.3703736094591759,77.71405792236328,1.6384937386923977,79.24878692626953,-0.03306555703325831
9594,2018-04-03,77.94022369384766,78.08562469482422,76.89014434814453,77.73020935058594,2290919.0,0.006467103553951414,3.774126715719879,-0.12621216775714003,40.81812470181899,47.09018793154981,2.543861861787832,2.759577047199002,3.8566269564413034,2.128693461130254,12.19063826856495,1.1954803466796875,-0.290890375164949,-2.4975791931152287,-5.9631874170685535,0.9680290308380961,-4.230383305091891,-0.7647750811385663,5.414287205798047,35.23313611011874,4.2616232764274535,1.732804111976665,4,2.2980613708496094,2.5080795288085938,3.364299774169922,4.204364776611328,-1.0502243041992188,1,-0.04808785544639216,1.8148085957860638,77.43941497802734,-1.1300825494336726,79.33763885498047,1.3703736094591759,77.71405792236328,-0.04808785544639216
9595,2018-04-04,78.45719146728516,78.57835388183594,76.28433227539062,76.63166046142578,1778016.0,0.0066328751565836175,1.2187442351257018,8.69241108729611,45.653189587186496,44.76486001193456,1.3056493031394751,2.170682286433845,3.207744937229222,1.6405988824037223,12.170774724357662,2.2940216064453125,-0.16445968019800716,-1.8642948150634737,-5.435592662044442,1.7070030319174947,-3.649943738553958,-0.07864589157298951,4.473593028870084,59.91093328621254,24.920930674316594,1.7856489234904844,4,0.8804512023925781,1.9870758056640625,3.1684131622314453,3.687397003173828,-1.777191162109375,2,-0.07577477446727732,3.774126715719879,77.94022369384766,1.8148085957860638,77.43941497802734,-1.1300825494336726,79.33763885498047,-0.07577477446727732
9596,2018-04-05,78.90953063964844,79.6688232421875,78.23101806640625,78.92568969726562,1379380.0,0.005765426519911854,-1.094118431433556,-0.00885170263628613,46.742589714328986,44.11678935330376,0.1922614236520559,1.6891629097514453,2.6072789876873514,1.22147507330709,11.678412354877015,1.43780517578125,-0.13339650255461777,-1.3384498596191463,-4.964800022045523,2.2879003028072304,-3.1516249408323347,0.47472522159404207,3.489537678845636,72.38300790535452,33.38377323783679,1.813175081213192,4,-0.24636459350585938,1.5347366333007812,2.7261714935302734,3.235057830810547,-1.7795333862304688,3,-0.08363184931010181,1.2187442351257018,78.45719146728516,3.774126715719879,77.94022369384766,1.8148085957860638,77.43941497802734,-0.08363184931010181
9597,2018-04-06,75.2746353149414,78.33602905273438,74.53958129882812,78.11793518066406,2222581.0,-0.04606408497480863,1.3152688502241485,175.95703493862135,36.48488212586235,42.67734015616472,3.457571341823794,5.1423869619669915,6.069066958185431,4.8950972105491815,11.75024175136132,4.3699493408203125,-0.7595397917037445,-4.690631103515628,-8.92424139550144,-0.4570208115298158,-6.807436249508527,-2.573825957522729,6.635254120104392,14.33065595716198,-23.873075304226106,2.116805145992906,4,2.479808807373047,4.2972564697265625,7.084007263183594,6.869953155517578,2.4853668212890625,4,-0.018027654877459276,-1.094118431433556,78.90953063964844,1.2187442351257018,78.45719146728516,3.774126715719879,77.94022369384766,-0.018027654877459276
9598,2018-04-09,75.12116241455078,76.50242614746094,75.0484619140625,75.63005065917969,1685661.0,-0.0020388395074716348,-3.4444081670728437,0.17897804264819134,36.47057080471223,41.23058716256509,3.2783269150918386,4.932284883249537,6.053194176035589,5.089635072215799,12.967633074723814,1.4539642333984375,-1.4720921870709134,-4.452746963500971,-8.96332038625819,0.05782645925624763,-6.708033674879573,-2.1974602521223687,6.051696206873245,11.338539342555407,-26.383118382282262,2.255286711378608,4,2.633281707763672,4.4507293701171875,6.752828598022461,7.023426055908203,1.8288345336914062,0,-0.004731126401937957,1.3152688502241485,75.2746353149414,-1.094118431433556,78.90953063964844,1.2187442351257018,78.45719146728516,-0.004731126401937957
9599,2018-04-10,76.36510467529297,77.11631774902344,75.92891693115234,76.31664276123047,1752265.0,0.016559145529159602,-1.8823431365286318,-0.09523095605763032,29.656966784331715,39.34310749922945,1.5277007461706802,3.4209574996968684,4.634984844725366,3.894408135908648,14.130821077411898,1.9951553344726562,-1.7456448554010535,-2.92770614624024,-7.50528933536512,1.6498770428846399,-5.21649774080268,-0.6389145516778001,4.144426213871469,35.590510188903764,3.9065006434837706,2.288791594562442,4,0.860260009765625,3.206787109375,5.381664276123047,5.779483795166016,1.234893798828125,1,-0.008462007485618206,-3.4444081670728437,75.12116241455078,1.3152688502241485,75.2746353149414,-1.094118431433556,78.90953063964844,-0.008462007485618206
9600,2018-04-11,75.5654296875,76.37318420410156,75.3392562866211,75.71890258789062,1093030.0,-0.010471733014617235,-2.413318892778883,-3.1668765743073046,29.465054817171506,38.06285552776707,1.955597276173819,3.9746369305769633,5.282922391651823,4.740964584096304,15.167389783864326,1.0339279174804688,-1.963480669729904,-3.4418399810790987,-8.207096378911729,1.3234164167535312,-5.824468179995421,-1.0592117821627767,4.347106242630801,20.0,-6.141621185103688,2.382628198916316,4,1.6599349975585938,4.006462097167969,6.181339263916016,6.579158782958984,2.1945724487304688,2,0.017528778803034495,-1.8823431365286318,76.36510467529297,-3.4444081670728437,75.12116241455078,1.3152688502241485,75.2746353149414,0.017528778803034495
9601,2018-04-12,75.67851257324219,76.33279418945312,75.21809387207031,75.92891693115234,1767616.0,0.0014964896806626271,1.1068675871516638,1.631586796579837,36.24542966547411,37.68479567732824,1.7024365978135023,3.714171346602015,4.928531548357398,4.687633396852377,15.740677699149291,1.1147003173828125,-2.29850563391318,-3.1142982482910213,-8.079435467566157,1.850838970984114,-5.596866857928589,-0.6317296386534537,3.69672789375835,29.99991961544027,1.3346190831163014,2.4825686096375676,4,1.425689697265625,3.8933792114257812,6.068256378173828,6.466075897216797,3.3414840698242188,3,0.013233448939212966,-2.413318892778883,75.5654296875,-1.8823431365286318,76.36510467529297,-3.4444081670728437,75.12116241455078,0.013233448939212966
9602,2018-04-13,75.81583404541016,76.70436096191406,75.5735092163086,76.68013000488281,1495504.0,0.0018145371453366366,1.477878917057432,3.4516011090460377,38.03942525716391,37.73069260645003,1.1320589746085972,3.4174343847473097,4.568396639551622,4.594572971767434,16.194532476028513,1.1308517456054688,-2.4983741559723,-2.7645374298095646,-7.862360934010411,2.3332860743912818,-5.313449181909988,-0.21562567770914143,3.07584050477314,37.10955659354039,4.897385582395373,2.5489117521004228,4,1.2883682250976562,3.7560577392578125,5.930934906005859,6.328754425048828,4.574165344238281,4,0.017333624625440303,1.1068675871516638,75.67851257324219,-2.413318892778883,75.5654296875,-1.8823431365286318,76.36510467529297,0.017333624625440303
9603,2018-04-16,76.1712417602539,76.65589904785156,76.10662078857422,76.52665710449219,1303490.0,0.004687776891445727,-1.2666666666666666,0.4112194906651366,34.4788539330865,37.026329187701975,0.6457505924849585,2.839920194119344,4.012366416860658,4.283233912540226,16.961102818295824,0.8400650024414062,-2.4600421182059904,-2.1756885528564425,-7.265407124398848,2.9140300186859633,-4.720547838627638,0.36917073291475333,2.285223464793873,50.21261716049581,17.822413043987297,2.5448592857712002,4,0.9329605102539062,3.4006500244140625,5.575527191162109,5.973346710205078,2.9387588500976562,0,0.020857745512107062,1.477878917057432,75.81583404541016,1.1068675871516638,75.67851257324219,-2.413318892778883,75.5654296875,0.020857745512107062
9604,2018-04-17,75.92891693115234,76.93861389160156,75.88045501708984,76.53473663330078,1641588.0,-0.0031813165113452335,-2.011507979589621,1.7045400880111623,37.431182908751865,36.11277289009812,0.6400792221644878,2.853184410740141,4.102322022346598,4.563248728310867,17.70505723307874,1.0581588745117188,-2.5378164742765392,-2.1797256469726562,-7.252857046404188,2.893405752458875,-4.716291346688422,0.3568400527431095,2.135859901273477,41.31443116109121,6.590589205652613,2.5365656997157635,4,1.1752853393554688,3.642974853515625,5.401859283447266,6.215671539306641,3.8210830688476562,1,0.013447841196203125,-1.2666666666666666,76.1712417602539,1.477878917057432,75.81583404541016,1.1068675871516638,75.67851257324219,0.013447841196203125
9605,2018-04-18,77.53634643554688,77.98869323730469,76.27625274658203,76.6882095336914,1992190.0,0.021170188768161236,-1.0483119561596832,-1.399982369090497,49.330878960706485,36.40036058414007,-1.24235576065783,0.7819958485044367,2.479147735340831,3.0013042308127353,18.201381864374277,2.0597763061523438,-2.3859685360472724,-0.2524253845214872,-4.522229045428588,4.017378276385614,-2.3873272149750306,1.8824764459320562,-2.99676513671875,83.67332327315586,43.5910801311077,2.13490183045355,4,-1.098541259765625,2.0355453491210938,3.0815868377685547,4.608242034912109,2.6936569213867188,2,0.0008209316211091888,-2.011507979589621,75.92891693115234,-1.2666666666666666,76.1712417602539,1.477878917057432,75.81583404541016,0.0008209316211091888
9606,2018-04-19,77.54442596435547,78.69143676757812,77.1324691772461,77.39903259277344,1783710.0,0.0001042031147973077,-3.595198740653286,0.17142677233351625,42.3130257322641,37.04793209596249,-1.6365387584197464,0.34165593821413154,2.4222819332403276,3.040250276405402,18.57912832534278,1.5589675903320312,-2.3473483775232467,0.04119529724121662,-3.3660714749276224,3.4484620694100556,-1.6624380888432029,1.7448286833256361,-2.935862426757808,63.21239719775957,23.841752953741263,1.7036333860844166,4,-0.6744766235351562,2.0274658203125,2.970518112182617,4.600162506103516,1.5955734252929688,3,0.002780034402138698,-1.0483119561596832,77.53634643554688,-2.011507979589621,75.92891693115234,-1.2666666666666666,76.1712417602539,0.002780034402138698
9607,2018-04-20,77.56058502197266,77.9159927368164,76.88206481933594,77.56058502197266,1631065.0,0.00020838451527915858,1.9091318907779495,0.0,50.619358039019325,38.62001956644106,-1.4464444719631047,0.14460224959921675,2.3541747917229117,3.0737517955711695,19.592376068076224,1.0339279174804688,-2.4705793395258837,0.17690200805664347,-3.030596280795507,3.384400296908794,-1.4268471363694317,1.7806511524827187,-2.7887065551757786,59.77022101231948,17.756591218491835,1.6037491444260783,4,-0.6058197021484375,2.0113067626953125,2.9543590545654297,4.584003448486328,0.309417724609375,4,0.018816408110901905,-3.595198740653286,77.54442596435547,-1.0483119561596832,77.53634643554688,-2.011507979589621,75.92891693115234,0.018816408110901905
9608,2018-04-23,76.83360290527344,77.52019500732422,76.4620361328125,77.51211547851562,1732333.0,-0.009373087071136266,2.0465009005842814,-100.0,44.47136293537249,40.26606358322336,-0.5040094604863015,0.7020959262561348,3.116560117095773,3.848605905786428,20.524018637528517,1.0985488891601562,-2.6881487101355646,-0.41962776184081463,-3.4835469060467403,2.644291382365111,-1.9515873339437775,1.1123318102621482,-1.9049421064453043,33.908006980764895,-8.593044586206723,1.5319595721029642,4,0.12116241455078125,2.7382888793945312,3.7358646392822266,5.310985565185547,1.9263992309570312,0,0.046286993579613966,1.9091318907779495,77.56058502197266,-3.595198740653286,77.54442596435547,-1.0483119561596832,77.53634643554688,0.046286993579613966
9609,2018-04-24,74.7092056274414,78.11793518066406,74.28109741210938,77.43941497802734,3198125.0,-0.02764932526268693,-1.13964431586113,4.023815413677559,33.86645893378383,40.75510848506917,1.5207163719816919,2.4883923828803773,5.222458508362138,5.9816651245403705,21.415497490586617,3.8368377685546875,-2.417987987741924,-2.248386764526373,-5.075574833026039,0.5788013039732931,-3.661980798776213,-0.8347927302765328,3.9822311401367188,9.70692232109495,-29.328176616986767,1.4135940342498357,4,1.7770614624023438,4.7334442138671875,6.076335906982422,7.435382843017578,2.50079345703125,1,0.05890565889371069,2.0465009005842814,76.83360290527344,1.9091318907779495,77.56058502197266,-3.595198740653286,77.54442596435547,0.05890565889371069
9610,2018-04-25,76.6882095336914,77.0193862915039,74.33763885498047,74.86267852783203,3606913.0,0.02648942509332608,1.1558455895882143,-0.6686414012418472,41.54888245535307,41.344381017277954,-0.31544460737080726,0.32435021814222864,3.2236134262863487,4.031431301697836,22.41569067906904,2.6817474365234375,-2.0702418008759764,-0.14135398864746662,-2.7555613529034275,2.4728533756084943,-1.4484576707754542,1.165749693480521,1.9150204467773477,54.578841389999866,18.94567963933371,1.3071036821279807,4,-0.20194244384765625,2.7544403076171875,4.097332000732422,5.456378936767578,1.27178955078125,2,0.039925178654268256,-1.13964431586113,74.7092056274414,2.0465009005842814,76.83360290527344,1.9091318907779495,77.56058502197266,0.039925178654268256
9611,2018-04-26,76.03392791748047,76.72859191894531,75.29886627197266,76.56704711914062,3721428.0,-0.008531710678725601,2.3396658498552014,-0.2920351393369999,53.736102518514954,43.088456268539176,0.4409222384526146,0.8920423797911212,3.853947999423383,4.687110010502721,22.946350505433855,1.4297256469726562,-1.6897609396549882,-0.7116291046142607,-3.31411554772356,1.8908573384950387,-2.0128723261689174,0.5896141169403961,2.4828594116210922,45.68424862100369,7.052575250734918,1.3012432215546532,4,0.45233917236328125,3.1987037658691406,5.581581115722656,6.110660552978516,2.2660751342773438,3,0.055186882413954974,1.1558455895882143,76.6882095336914,-1.13964431586113,74.7092056274414,2.0465009005842814,76.83360290527344,0.055186882413954974
9612,2018-04-27,77.01130676269531,78.38449096679688,70.10501098632811,71.16316223144531,4488493.0,0.01285450945366895,-1.0791098134332608,-10.969675286574981,58.6029320356389,45.768909391045,-0.3900649303056838,-0.2830685331832399,2.8226023344218163,3.727530877694676,24.32848836185693,8.279479980468764,-1.1980051684348183,0.38206634521483807,-1.9236514061369974,2.6877840965666735,-0.7707925304610797,1.5349252208907558,1.4207667680664002,83.41460807513401,39.62321496541584,1.1528588756759206,4,-2.6130828857421875,-0.7633247375488281,4.6042022705078125,5.133281707763672,1.3386917114257812,4,0.027641299913433892,2.3396658498552014,76.03392791748047,1.1558455895882143,76.6882095336914,-1.13964431586113,74.7092056274414,0.027641299913433892
9613,2018-04-30,74.87883758544922,77.23748016357422,74.57189178466797,76.71244049072266,3977075.0,-0.027690338820209104,-1.1782180686912014,-0.3135358395257577,43.74150254313303,46.47005601708735,1.7207529359604052,1.7367783081908925,4.825735816320162,5.857067875728802,25.226533120198404,2.66558837890625,-0.9586006414062069,-1.6223739624023494,-4.021158197622881,0.7764102728181825,-2.8217660800126225,-0.42298184479207634,3.5056533813476562,57.65853182062801,12.299797108164299,1.1993921176102678,4,-0.48061370849609375,0.6946678161621094,6.736671447753906,7.265750885009766,3.8911590576171875,0,0.03994673605502208,-1.0791098134332608,77.01130676269531,2.3396658498552014,76.03392791748047,1.1558455895882143,76.6882095336914,0.03994673605502208
9614,2018-05-01,74.19224548339844,74.81421661376953,73.04523468017578,74.53150177001953,2095934.0,-0.009169374474694125,2.910709316152101,0.18502167816455434,44.162083545785144,45.895745415429424,2.386005508867953,2.243194075432598,5.38224263545564,6.557212655376645,26.297414692095312,1.8336029052734375,-0.7773192489936775,-2.1215671539306697,-4.630099494022005,0.38696518616066555,-3.3758333239763374,-0.8673009838850021,4.1922454833984375,49.36583585819501,0.7663697035445409,1.2542661700456683,5,0.2059783935546875,1.3449134826660156,7.4818267822265625,7.952342987060547,4.737754821777344,1,0.061566496917176305,-1.1782180686912014,74.87883758544922,-1.0791098134332608,77.01130676269531,2.3396658498552014,76.03392791748047,0.061566496917176305
9615,2018-05-02,72.51211547851562,74.63651275634766,72.39095306396484,74.03877258300781,2507321.0,-0.02264562817766136,-1.53881585757168,4.500011244293521,38.12122121079248,45.42998935748813,3.663786043221677,3.6418151086943453,6.936122349614635,8.237006795601857,27.25376910176213,2.2455596923828125,-0.6095962435625495,-3.504443359375003,-6.332205015902915,-0.6766817028470911,-4.918324187638959,-2.090562531111047,5.541196289062498,29.073136209832708,-20.97524660942229,1.4138808282639552,5,1.732635498046875,3.025043487548828,8.905494689941406,9.63247299194336,6.4078826904296875,2,0.06478756791130924,2.910709316152101,74.19224548339844,-1.1782180686912014,74.87883758544922,-1.0791098134332608,77.01130676269531,0.06478756791130924
9616,2018-05-03,72.3101806640625,72.67366790771484,71.05007934570312,72.25363159179688,2270987.0,-0.0027848424104101044,3.144326082299558,-0.03704110903439246,36.911947252777296,43.90694371457235,3.4030263090451314,3.5036261325416262,7.012846635801452,8.431882131916623,28.978543682113532,1.6235885620117188,-0.5005300022267107,-3.376410675048831,-6.320539650011369,-0.43228170008629263,-4.848475162530093,-1.904346187567569,5.425199072265627,26.634156769946532,-24.01607368697842,1.4720644874812674,5,1.9345703125,2.6978988647460938,9.107429504394531,9.834407806396484,6.6898193359375,3,0.07813309783663791,-1.53881585757168,72.51211547851562,2.910709316152101,74.19224548339844,-1.1782180686912014,74.87883758544922,0.07813309783663791
9617,2018-05-04,73.91761016845703,74.4426498413086,71.72859191894531,71.99515533447266,1889683.0,0.022229643041030478,-1.2105214100628228,33.99622234214787,42.30558438256709,43.66630165314954,1.3683987957580541,1.8860160539767605,5.242139851990643,6.802292365102517,29.170313918620494,2.7140579223632812,-0.6804975596306377,-1.7011299133300781,-4.746057153136135,1.343797326475979,-3.2235935332330996,-0.17866629342705664,3.5125548178710915,46.34467536791226,-4.180765524744828,1.5224636199030286,5,0.32714080810546875,1.0904693603515625,7.059772491455078,8.226978302001953,4.7123870849609375,4,0.059287534774370876,3.144326082299558,72.3101806640625,-1.53881585757168,72.51211547851562,2.910709316152101,74.19224548339844,0.059287534774370876
9618,2018-05-07,74.76575469970703,75.2907943725586,74.01454162597656,74.17608642578125,1524968.0,0.011474187670801106,-1.796476006586591,0.30672672434320186,46.186456364544135,45.03519025656734,0.21912653713874874,1.0644552301652368,4.219760009108512,5.960167948733826,29.19813102143506,1.3731842041015625,-0.7614041579312527,-0.8352149963378963,-3.896473726081794,2.2260437334060015,-2.3658443612098523,0.6954143685340597,2.371404126621087,87.61907674704365,34.44433558760534,1.5306293648719507,5,-0.5210037231445312,0.12116241455078125,6.211627960205078,7.378833770751953,3.0242462158203125,0,0.04793964548087559,-1.2105214100628228,73.91761016845703,3.144326082299558,72.3101806640625,-1.53881585757168,72.51211547851562,0.04793964548087559
9619,2018-05-08,75.71890258789062,75.8400650024414,74.32148742675781,74.89498901367188,3137835.0,0.012748455385916513,1.848476608898493,1.397249285150539,43.77422713606503,45.28245077664644,-0.6433934617232637,0.06367808485268256,3.056633135211001,5.013355852752738,29.460670215028408,1.5185775756835938,-0.9593985025589973,0.15024299621582315,-2.8906303493575507,3.191116341789197,-1.3701936765708638,1.67067966900251,1.1369703248374918,97.47050569180021,46.16445326852815,1.52043667278669,5,-1.474151611328125,-0.8319854736328125,4.729400634765625,6.425685882568359,0.341094970703125,1,0.04029501156113868,-1.796476006586591,74.76575469970703,-1.2105214100628228,73.91761016845703,3.144326082299558,72.3101806640625,0.04029501156113868
9620,2018-05-09,76.88999938964844,77.37000274658203,75.73999786376953,76.0,4450700.0,0.015466373147688728,-1.312057658593598,1.0802096451589007,47.92366126173578,44.636623970337645,-1.9923757878216009,-1.057305891884539,1.7486350089077547,3.8684955797183704,29.258587501594924,1.6511001586914062,-1.0148816140605987,1.2551113128662053,-1.8426308199842083,4.352853445716619,-0.2937597535590015,2.803982379291412,-6.784988403320327,92.40491812184243,40.84497218692219,1.5488710664252048,5,-2.6452484130859375,-2.003082275390625,3.4532947540283203,5.254589080810547,-0.06999969482421875,2,0.026531420623238988,1.848476608898493,75.71890258789062,-1.796476006586591,74.76575469970703,-1.2105214100628228,73.91761016845703,0.026531420623238988
9621,2018-05-10,76.68000030517578,77.33999633789062,76.31999969482422,76.88999938964844,1883500.0,-0.0027311625196986267,-1.193540448083218,-0.23595418931198245,47.24006331928895,43.37408300185433,-1.8786541581143297,-0.8099578503041869,1.864384359509387,4.109322257706268,29.006498786120318,1.0199966430664062,-0.749170424146854,0.9950378417968722,-2.1378517817114613,4.127927465305206,-0.5714069699572946,2.561482653551039,-6.429689483642591,87.76897371086687,35.70891356350181,1.5664448117541667,5,-2.469959259033203,-1.7930831909179688,3.2109546661376953,5.464588165283203,-0.19000244140625,3,0.029212282927160382,-1.312057658593598,76.88999938964844,1.848476608898493,75.71890258789062,-1.796476006586591,74.76575469970703,0.029212282927160382
9622,2018-05-11,77.12999725341797,77.2300033569336,76.0,76.33999633789062,1730300.0,0.005868504778967942,1.4848223299399674,-3.761925522252498,50.94537605521041,44.17451339208514,-2.58151856003019,-1.2189491076731827,1.3807119771658307,3.6707698453938917,29.006396699831193,1.2300033569335938,-0.7090209519738551,1.379326629638669,-1.8195509545588067,4.578204213836145,-0.22011216246006882,2.978765421737407,-6.737292593383799,92.84731711864522,36.90111485787661,1.5994387920987363,5,-2.9199562072753906,-2.7317733764648438,2.4237194061279297,5.014591217041016,-2.6999969482421875,4,0.02424481801079237,-1.193540448083218,76.68000030517578,-1.312057658593598,76.88999938964844,1.848476608898493,75.71890258789062,0.02424481801079237
9623,2018-05-14,77.76000213623047,78.81999969482422,77.2699966430664,77.2699966430664,2396400.0,0.008168091601800098,-5.3264721452371315,0.6202593991134461,60.75617114587166,46.01830090320587,-3.0841858017637236,-1.8169828733169595,0.7218352789580536,3.0329025990657357,28.709389221395643,1.69000244140625,-0.7931794290157086,1.9298934936523438,-1.389593137969925,5.249380125274612,0.27015017784121653,3.589636809463471,-7.227751514465339,76.43670850653547,14.03672105339399,1.6597433158111325,5,-2.824962615966797,-3.297496795654297,0.9031658172607422,3.5566368103027344,-4.200004577636719,0,0.0111882085042041,1.4848223299399674,77.12999725341797,-1.193540448083218,76.68000030517578,-1.312057658593598,76.88999938964844,0.0111882085042041
9624,2018-05-15,76.94999694824219,77.37000274658203,76.5999984741211,77.37000274658203,1539900.0,-0.010416733098453479,2.6666363917095057,-0.857145081431196,51.005898841983615,47.449931751116,-2.0583081262918483,-0.9766310879867177,1.477336948766009,3.82677312532752,28.66970490818852,1.160003662109375,-1.0518677663157234,1.0688343048095703,-2.2882466995725963,4.425915309191737,-0.609706197381513,2.7473748070006536,-6.08623636355469,39.2856612055427,-23.107951763012295,1.6785405021910822,5,-2.0149574279785156,-2.4874916076660156,1.7131710052490234,4.366641998291016,-4.4799957275390625,1,0.010916231326820736,-5.3264721452371315,77.76000213623047,1.4848223299399674,77.12999725341797,-1.193540448083218,76.68000030517578,0.010916231326820736
9625,2018-05-16,77.5999984741211,78.08000183105469,77.0199966430664,77.4000015258789,1445900.0,0.00844706369925019,-1.2083286974489391,-0.4761766362100598,56.01949058901086,49.57299212180861,-2.1352385133943415,-1.7092537897525801,0.7417630565535092,3.1646397619074094,29.15951915959353,1.1300048828125,-0.9303990434452487,1.7156532287597628,-1.6481487173627016,5.079455174882227,0.033752255698530576,3.397554201820995,-6.4179883250281335,56.737540683344925,-7.4487364329090795,1.6819009730612309,5,-2.325702667236328,-3.137493133544922,0.7986297607421875,3.7166404724121094,-4.659996032714844,2,-0.019845373013002265,2.6666363917095057,76.94999694824219,-5.3264721452371315,77.76000213623047,1.4848223299399674,77.12999725341797,-0.019845373013002265
9626,2018-05-17,77.76000213623047,78.33999633789062,77.02999877929688,77.5999984741211,1165900.0,0.00206190290277819,-1.0153761282674272,0.8000305180437934,53.07069997803357,50.76911607686044,-1.6102195203359173,-1.9523783987445142,0.5093021310094912,2.9758998244815302,30.045507003895622,1.30999755859375,-0.7447736543078918,1.8648780822753963,-1.5226197959106713,5.252375960461464,0.1711291431823696,3.558627021368423,-6.272472405308264,62.411430024646734,0.6302506325763702,1.6937489390930334,5,-1.3427314758300781,-3.297496795654297,0.6386260986328125,3.5566368103027344,-4.680000305175781,3,-0.012088508430843747,-1.2083286974489391,77.5999984741211,2.6666363917095057,76.94999694824219,-5.3264721452371315,77.76000213623047,-0.012088508430843747
9627,2018-05-18,79.0199966430664,79.55999755859375,77.62000274658203,77.68000030517578,1775300.0,0.016203632616013985,-1.6575426935055706,8.374785428189968,68.29379266832757,53.22548677728082,-2.3136288668892178,-3.2648205232222267,-0.8277096480452144,1.6993631759029881,30.65020556727761,1.9399948120117188,-0.2575181381899512,3.0519020080566435,-0.5431676641500474,6.646971680263334,1.254367171953291,4.849436844159996,-7.239168113588121,81.75672018413653,18.650426713759536,1.7975348361033465,5,-2.079254150390625,-4.187492370605469,-0.6819496154785156,2.296642303466797,-6.2599945068359375,4,-0.03201719674483017,-1.0153761282674272,77.76000213623047,-1.2083286974489391,77.5999984741211,2.6666363917095057,76.94999694824219,-0.03201719674483017
9628,2018-05-21,80.38999938964844,80.75,79.56999969482422,79.56999969482422,1466500.0,0.017337418435618757,-1.8780505959303677,0.6119417431506069,75.8199034779469,56.78611748193437,-3.1312138876232325,-4.590060745901127,-2.32549886048173,0.31210445404551024,31.133125000813582,1.7300033569335938,0.35389036507973515,4.244084930419916,0.15138957486409765,8.336780285975735,2.197737252642014,6.290432608197818,-8.142420718423224,91.32528968708463,25.387021218756132,2.0463476777779066,5,-2.145000457763672,-4.962493896484375,-2.051952362060547,0.9266395568847656,-7.94000244140625,0,-0.07413856362387417,-1.6575426935055706,79.0199966430664,-1.0153761282674272,77.76000213623047,-1.2083286974489391,77.5999984741211,-0.07413856362387417
9629,2018-05-22,79.11000061035156,80.66000366210938,79.08999633789062,80.56999969482422,853400.0,-0.015922363341399626,-1.0933324517188938,-1.780487351017408,78.4348436803348,60.1762488617787,-1.4746797585104048,-3.1236099832433837,-1.1598069511658196,1.5669710492832678,30.653398084760187,1.57000732421875,0.7886772080541675,2.744046401977542,-1.494040608590879,6.982133412545963,0.6250028966933314,4.863089907261752,-6.182228232824372,56.03222751529457,-13.967392295159506,2.119043505284213,5,-0.7350006103515625,-3.6824951171875,-0.7719535827636719,2.2066383361816406,-6.340003967285156,1,-0.07015551774666018,-1.8780505959303677,80.38999938964844,-1.6575426935055706,79.0199966430664,-1.0153761282674272,77.76000213623047,-0.07015551774666018
9630,2018-05-23,79.75,79.98999786376953,78.58999633789062,78.68000030517578,1985300.0,0.008089993486420033,-1.2399887695997949,-0.7328769628719985,80.89670765307804,63.91587600997749,-1.8621491099877545,-3.71282506912101,-1.8861176643167,0.9014365355032936,30.15797571603562,1.4000015258789062,1.1481860580453684,3.2309562683105497,-1.2692367462776133,7.731149282898713,0.9808597610164611,5.481052775604638,-6.19644941267498,73.11828839101865,-2.2690019817834326,2.2500965072940824,5,-1.375,-4.3224945068359375,-1.4119529724121094,0.7346534729003906,-6.5500030517578125,2,-0.09128525115105801,-1.0933324517188938,79.11000061035156,-1.8780505959303677,80.38999938964844,-1.6575426935055706,79.0199966430664,-0.09128525115105801
9631,2018-05-24,80.2300033569336,80.5,79.12999725341797,79.36000061035156,1359500.0,0.006018850870640691,-1.0601398521169985,0.8130869109499669,78.92303067167256,67.02450430069551,-1.995472954238295,-4.0710770249837935,-2.406448858084758,0.4042339896164151,29.629341277907876,1.3700027465820312,1.524588171878051,3.5011558532714844,-1.285916278669319,8.288227985212288,1.1076197873010756,5.894691919241893,-6.100736816594576,83.38667414169237,4.146998572591571,2.3935360659704017,5,-1.5550041198730469,-4.802497863769531,-2.2251548767089844,-0.4884834289550781,-7.310005187988281,3,-0.0908637742802404,-1.2399887695997949,79.75,-1.0933324517188938,79.11000061035156,-1.8780505959303677,80.38999938964844,-0.0908637742802404
9632,2018-05-25,79.13999938964844,80.19000244140625,79.0,79.77999877929688,1691000.0,-0.01358598930173116,-1.5869669779244688,-0.7356291599800058,69.60795780606301,68.00803615182788,-0.6597454214005865,-2.9654606043234253,-1.3733950102806745,1.461497538577845,27.43366731880198,1.2300033569335938,1.742041355178884,2.3047172546386747,-2.6019610440455665,7.211395553322916,-0.14862189470343878,4.758056403980788,-4.4810741725365375,25.46306107743822,-50.539005065617054,2.453339149342119,5,-0.4650001525878906,-3.712493896484375,-0.9190788269042969,0.43189239501953125,-5.909996032714844,4,-0.07657313122732223,-1.0601398521169985,80.2300033569336,-1.2399887695997949,79.75,-1.0933324517188938,79.11000061035156,-0.07657313122732223
9633,2018-05-29,77.87000274658203,78.97000122070312,77.37999725341797,78.41000366210938,1871700.0,-0.01604746844656313,-1.0920941018215036,0.8437522351763107,59.37616599746865,68.93806583577066,0.7012384475325035,-1.538777466876212,-0.2012788502210867,2.6804603886930494,25.357157884820637,1.7600021362304688,1.9778809736629057,0.885162353515625,-3.952283790226957,5.722608497258207,-1.5335607183556732,3.303885425386923,-2.723791546839081,14.939162675586218,-55.93702387471525,2.4187230718712933,5,1.0149955749511719,-2.4424972534179688,0.3933258056640625,1.7018890380859375,-4.8800048828125,1,-0.06562219635437028,-1.5869669779244688,79.13999938964844,-1.0601398521169985,80.2300033569336,-1.2399887695997949,79.75,-0.06562219635437028
9634,2018-05-30,78.76000213623047,78.98999786376953,77.77999877929688,78.27999877929688,1294300.0,0.011429297011133155,1.5744803460842323,-0.8888935983837014,58.35567946208385,69.19764237722322,0.10615190430104349,-2.18083881341542,-1.1761477556927957,1.7364749378481292,22.808454986699473,1.2099990844726562,2.1465339638762515,1.546773910522461,-3.165217455579949,6.258765276624871,-0.809221772528744,3.902769593573666,-3.165487832466951,44.230886794067665,-22.9338643792102,2.3559956830512014,5,0.12999725341796875,-3.3324966430664062,-0.496673583984375,0.8118896484375,-5.8600006103515625,2,-0.08011687426155634,-1.0920941018215036,77.87000274658203,-1.5869669779244688,79.13999938964844,-1.0601398521169985,80.2300033569336,-0.08011687426155634
9635,2018-05-31,77.20999908447266,78.72000122070312,76.66999816894531,78.72000122070312,1771100.0,-0.019680078843532622,1.715231988843921,-3.145815783199555,52.11491694137733,69.09144426203919,1.7824605253755124,-0.2749322631087949,0.16480325704108623,3.2322168512920655,20.154146864551098,2.0900039672851562,2.068064093501121,-0.2381233215332088,-4.399591720253312,3.9233450771868945,-2.3188575208932605,1.8426108778268429,-1.2030459250102155,14.099233873698722,-48.37480332071907,2.0807341993600494,5,1.5,-1.7824935913085938,0.7544593811035156,2.2326507568359375,-2.7399978637695312,3,-0.0575055367705497,1.5744803460842323,78.76000213623047,-1.0920941018215036,77.87000274658203,-1.5869669779244688,79.13999938964844,-0.0575055367705497
9636,2018-06-01,77.95999908447266,78.43000030517578,77.54000091552734,78.0,1206000.0,0.00971376776186017,-1.0227321987463478,0.02649063505777616,53.234609218532206,67.41820165650637,1.1888319059549985,-0.611301393113763,-0.7679700818365944,2.4309921361880953,17.079614689710326,1.220001220703125,2.2491953193853647,0.22938575744629475,-3.1587418527931135,3.617513367685703,-1.4646780476734165,1.923449562566006,-1.5736021777672136,36.64770880023582,-21.076163473554814,1.6940638051197066,6,0.75,-2.5324935913085938,0.004459381103515625,1.4826507568359375,-3.2999954223632812,4,-0.06105698040187024,1.715231988843921,77.20999908447266,1.5744803460842323,78.76000213623047,-1.0920941018215036,77.87000274658203,-0.06105698040187024
9637,2018-06-04,78.30000305175781,78.80999755859375,77.62000274658203,78.44000244140625,1580900.0,0.004361261817316775,1.7045655528775294,3.499904634751097,52.153110921153896,64.78855803908493,0.8224453135369743,-0.6389108887371862,-1.18406012996779,2.020455500150348,14.890749433072079,1.1899948120117188,2.3229895125107873,0.3502700805664034,-2.528038433774526,3.228578594907333,-1.0888841766040542,1.789424337736861,-1.6300048828125,70.25884039764935,14.28642914446732,1.4391542571704632,6,0.36499786376953125,-2.87249755859375,-0.4405536651611328,1.1426467895507812,-4.9600067138671875,0,-0.06871014908206596,-1.0227321987463478,77.95999908447266,1.715231988843921,77.20999908447266,1.5744803460842323,78.76000213623047,-0.06871014908206596
9638,2018-06-05,78.3499984741211,78.7699966430664,78.0,78.31999969482422,1227100.0,0.0006385111164073365,-1.2985037236101937,-0.21427792915531335,55.942278286223896,62.28938410640593,0.5058385418513893,-0.42858978975414175,-1.2947239130866564,1.9169137548466324,13.083043917530258,0.7699966430664062,2.4476561988060297,0.22105331420898722,-2.238398452281146,2.6805050806991204,-1.0086725690360794,1.4507791974540538,-1.3536001586914068,72.41381578298316,13.73865879909063,1.2297258832450695,6,0.2350006103515625,-2.4499588012695312,-3.026895523071289,-0.995391845703125,-4.459999084472656,1,-0.06534773729291943,1.7045655528775294,78.30000305175781,-1.0227321987463478,77.95999908447266,1.715231988843921,77.20999908447266,-0.06534773729291943
9639,2018-06-06,78.7699966430664,78.7699966430664,78.2300033569336,78.58000183105469,1339800.0,0.005360538316845576,4.684295064851624,6.333418107833164,55.064925800029336,59.41918612273386,0.03636276176096942,-0.6411602377285703,-1.8097797442114825,1.434820907105447,11.494484896542884,0.5399932861328125,2.280519964503725,0.4884967803955078,-1.705728764263199,2.6827223250542147,-0.6086159919338456,1.5856095527248613,-1.4733101928710965,98.1307978067267,37.59079820843111,1.0971127723293563,6,-0.18499755859375,-2.8699569702148438,-3.7841320037841797,-1.4153900146484375,-3.8599929809570312,2,-0.07337817729621099,-1.2985037236101937,78.3499984741211,1.7045655528775294,78.30000305175781,-1.0227321987463478,77.95999908447266,-0.07337817729621099
9640,2018-06-07,78.93000030517578,79.73999786376953,78.54000091552734,78.97000122070312,1577400.0,0.002031276741503607,-1.9268229142437128,-0.21053688310645305,55.064925800029336,56.76828558144017,-0.28182728498352105,-0.6751091862273171,-2.020673091014544,1.2048972097811088,10.43398354000494,1.1999969482421875,1.8704484712888956,0.5465003967285185,-1.56340962079382,2.656410414250857,-0.5084546120326507,1.6014554054896877,-1.3570487709961014,63.181878082106266,2.7596897736811954,1.0549550087611674,6,-0.5,-3.0299606323242188,-3.962308883666992,-1.5753936767578125,-4.8300018310546875,3,-0.07639679153658208,4.684295064851624,78.7699966430664,-1.2985037236101937,78.3499984741211,1.7045655528775294,78.30000305175781,-0.07639679153658208
9641,2018-06-08,78.91999816894531,79.16999816894531,78.47000122070312,79.0,923800.0,-0.00012672160384896713,2.3333333333333335,2.0,49.5145710173676,54.5356870493629,-0.5332703542348582,-0.515096915335036,-2.0132496276958847,1.1542712976132918,9.330396818814496,0.6999969482421875,1.5098816130309842,0.42449836730956747,-1.5372790922183697,2.3862758268375046,-0.5563903624544082,1.4053870970735431,-1.092882757500007,61.320680025335406,3.4485712777078845,0.980888729763972,6,-0.7150001525878906,-3.01995849609375,-4.029043197631836,-1.5653915405273438,-4.3899993896484375,4,-0.05638617652671518,-1.9268229142437128,78.93000030517578,4.684295064851624,78.7699966430664,-1.2985037236101937,78.3499984741211,-0.05638617652671518
9642,2018-06-11,79.0,79.4800033569336,78.79000091552734,78.87999725341797,718200.0,0.001013707968966493,-3.600086467790748,-1.5,42.28636024928872,52.63681974400957,-0.7098699354969114,-0.4720204080165331,-2.1472945440488047,1.0008515945617233,7.983504293826073,0.69000244140625,1.0302275977819022,0.4110000610351534,-1.4525443282081199,2.2745444502784267,-0.5207721335864761,1.342772255656783,-0.9390538214703241,57.4713349264464,3.672581004510434,0.9317721946216359,6,-0.7950019836425781,-2.7607040405273438,-4.373584747314453,-1.6453933715820312,-4.80999755859375,0,-0.05493666250494467,2.3333333333333335,78.91999816894531,-1.9268229142437128,78.93000030517578,4.684295064851624,78.7699966430664,-0.05493666250494467
9643,2018-06-12,78.62999725341797,79.11000061035156,78.5199966430664,78.91999816894531,1066100.0,-0.004683579070658639,-1.31373135668018,-2.416618984042215,47.037021338721,51.37919106363593,-0.24666418690010516,-0.03530820770687626,-1.7755538067804935,1.2990537184449238,7.473818114858963,0.5900039672851562,0.547177467666728,-0.00250244140625,-1.8247271013314474,1.8197222185189474,-0.9136147713688558,0.9086098885563558,-0.3539267691706698,26.489758384785617,-25.910040297284503,0.9111123299625995,6,-0.4249992370605469,-1.2477264404296875,-4.003582000732422,-1.275390625,-0.5099945068359375,1,-0.06727713468535568,-3.600086467790748,79.0,2.3333333333333335,78.91999816894531,-1.9268229142437128,78.93000030517578,-0.06727713468535568
9644,2018-06-13,77.79000091552734,78.7300033569336,77.69000244140625,78.61000061035156,1184200.0,-0.01068289923988408,-1.0392241927400836,2.8275762279340193,38.19279179409118,49.83228826949302,0.4931249175192818,0.9179073772715185,-0.9596895073029827,2.0562190062241683,6.855052868432507,1.0400009155273438,0.22015360764969216,-0.8844989776611385,-2.5775868602308236,0.8085889049085466,-1.731042918945974,-0.03795503637630304,2.9599990844726562,4.877985239879864,-43.046247203560426,0.8465439412848421,6,0.8499984741210938,-0.2542572021484375,-3.2241668701171875,-0.435394287109375,2.4499969482421875,2,-0.050134997814358484,-1.31373135668018,78.62999725341797,-3.600086467790748,79.0,2.3333333333333335,78.91999816894531,-0.050134997814358484
9645,2018-06-14,76.05999755859375,78.29000091552734,75.58999633789062,77.94000244140625,2985800.0,-0.022239405277963864,1.0930253189262078,2.2926897347388793,28.1675333276346,47.04705761494884,2.2829188059986762,2.663163997186757,0.7089155044146338,3.6869445481205503,6.946013804114321,2.7000045776367188,0.07008044958395487,-2.5375022888183594,-4.54687953002508,-0.5281250476116384,-3.54219090942172,-1.5328136682149989,4.628802490234378,12.08227179031559,-30.06090798853505,1.0046886206033634,6,1.6049995422363281,2.1100006103515625,-1.4941635131835938,1.2946090698242188,2.6399993896484375,3,-0.01511956262683889,-1.0392241927400836,77.79000091552734,-1.31373135668018,78.62999725341797,-3.600086467790748,79.0,-0.01511956262683889
9646,2018-06-15,76.81999969482422,76.87999725341797,75.08000183105469,76.0199966430664,2742600.0,0.00999213989778247,2.9130413149121788,-0.42553243295889875,37.41866882915386,45.40989738250439,1.5021712656448472,1.9279768222305762,-0.11950206122969576,2.8217898920438245,7.255403917166639,1.7999954223632812,-0.12261342320915958,-1.7305000305175753,-3.862586204827707,0.4015861437925565,-2.796543117672641,-0.6644569433625094,3.6648482055664147,39.545392280789365,-4.513239675553756,1.0660430871550683,6,0.5900001525878906,1.095001220703125,-2.2541656494140625,0.53460693359375,2.3799972534179688,4,-0.035407462008703816,1.0930253189262078,76.05999755859375,-1.0392241927400836,77.79000091552734,-1.31373135668018,78.62999725341797,-0.035407462008703816
9647,2018-06-18,76.48999786376953,76.81999969482422,75.62000274658203,75.98999786376953,2003500.0,-0.004295780166176155,1.0689537239220226,0.6249976158233039,41.666651309618366,43.82371660732599,1.7303925162482727,2.1699748632637608,0.25402058103529157,3.0537127203118644,8.191803228551455,1.1999969482421875,-0.1305069607908962,-1.9340019226074219,-4.241778491395706,0.37377464618086265,-3.087890207001564,-0.7801136382132796,3.670559272460949,34.9875052061641,-12.227666727391565,1.1538882843941438,6,0.9200019836425781,1.4250030517578125,-1.941518783569336,0.8646087646484375,4.370002746582031,0,-0.025624253356150706,2.9130413149121788,76.81999969482422,1.0930253189262078,76.05999755859375,-1.0392241927400836,77.79000091552734,-0.025624253356150706
9648,2018-06-19,74.43000030517578,75.69000244140625,74.16000366210938,75.6500015258789,1631800.0,-0.026931593883198324,1.3538387501907345,-2.44000244140625,27.08996699584702,40.715387851305735,3.5490864384183993,3.963796267372345,2.339446551331207,5.007170923359567,9.276247696277501,2.3299942016601562,-0.2682111283827169,-3.6959995269775447,-6.433978160772384,-0.9580208931827059,-5.064988843874971,-2.327010210080118,5.425723512744156,5.908023218736592,-39.962691205138675,1.368989316897421,6,2.520000457763672,3.0250015258789062,-0.1258678436279297,2.9246063232421875,6.819999694824219,1,-0.003224477533057879,1.0689537239220226,76.48999786376953,2.9130413149121788,76.81999969482422,1.0930253189262078,76.05999755859375,-0.003224477533057879
9649,2018-06-20,73.55999755859375,74.73999786376953,73.08000183105469,74.62999725341797,1647900.0,-0.011688872000737205,1.5736354334853297,0.8770480526302624,29.190441434254623,37.840445143997435,4.025673675453035,4.634290205458711,3.1851903679996525,5.756626202077925,10.789610802094534,1.6599960327148438,-0.45113700411117463,-4.288502120971685,-7.658602721773335,-0.9184015201700362,-5.973552421372517,-2.6034518205708537,5.84006864686134,9.21297143735768,-38.996312320700916,1.6850503004008275,6,2.7200050354003906,3.3550033569335938,1.1387748718261719,3.7946090698242188,7.3000030517578125,2,0.06199028465649459,1.3538387501907345,74.43000030517578,1.0689537239220226,76.48999786376953,2.9130413149121788,76.81999969482422,0.06199028465649459
9650,2018-06-21,72.47000122070312,73.44000244140625,71.91999816894531,73.37999725341797,1522400.0,-0.014817786488130258,1.9514462427317507,0.8504638245381363,19.868315597030985,34.54641676396003,4.585127810522678,5.429285251262371,4.263541615876278,6.736053668363951,12.491842817144091,1.6399993896484375,-0.7418498682379067,-5.014498519897458,-9.030548395735309,-0.9984486440596072,-7.022523457816391,-3.0064735819785255,6.298058547311925,11.088773251583946,-36.989149208990824,2.008024937918928,6,3.229999542236328,3.8649978637695312,2.228771209716797,4.884605407714844,8.540000915527344,3,0.10721673122928954,1.5736354334853297,73.55999755859375,1.3538387501907345,74.43000030517578,1.0689537239220226,76.48999786376953,0.10721673122928954
9651,2018-06-22,72.94000244140625,73.97000122070312,72.88999938964844,73.44000244140625,2001900.0,0.006485458986978054,-2.5999694827323125,0.5494529448752882,20.995684935918078,32.180786173585524,3.5510935215665285,4.622110725097926,3.7834711067294506,6.113629319677713,14.157090688761842,1.5,-1.0698857020884418,-4.179997253417966,-8.4613787029393,0.10138419610336769,-6.32068797817864,-2.039306528657292,5.006289934720428,20.816407241383068,-23.445535301788006,2.140690724760669,6,2.5749969482421875,3.3949966430664062,1.9283981323242188,4.414604187011719,10.040000915527344,4,0.07896893767535884,1.9514462427317507,72.47000122070312,1.5736354334853297,73.55999755859375,1.3538387501907345,74.43000030517578,0.07896893767535884
9652,2018-06-25,73.08000183105469,73.4000015258789,72.02999877929688,72.56999969482422,1537600.0,0.0019193773644428092,1.3826103109471715,-1.0200042724609375,21.75781725942288,29.371985720330176,2.7748348318662437,4.22125971124926,3.630394668076775,5.831307494954046,16.08090751796225,1.3700027465820312,-1.4427576494217078,-3.7369979858398494,-8.26698193501825,0.7929859633385519,-6.001989960429057,-1.4720060112506417,4.143135240210228,30.769293037224116,-9.521361612252363,2.264991974589201,6,2.2449989318847656,3.2549972534179688,2.3598861694335938,4.274604797363281,8.339996337890625,0,0.08374377345167039,-2.5999694827323125,72.94000244140625,1.9514462427317507,72.47000122070312,1.5736354334853297,73.55999755859375,0.08374377345167039
9653,2018-06-26,72.76000213623047,73.41999816894531,72.55999755859375,73.33999633789062,1367400.0,-0.00437875871382698,1.3243326838019238,-1.1372387691295047,17.443188769015606,27.066474273099555,2.43016875593176,4.362468181295171,3.9218716631936275,6.016899897079611,17.4215485355351,0.8600006103515625,-1.7833765581941918,-3.801497650146487,-8.646862096886125,1.04386679659315,-6.224179873516306,-1.3788154267766686,3.8267582667560873,29.787377949965233,-3.0552405492931314,2.422682223369821,6,2.3449974060058594,3.5749969482421875,3.1266212463378906,4.5946044921875,9.019996643066406,1,0.11132487955340142,1.3826103109471715,73.08000183105469,-2.5999694827323125,72.94000244140625,1.9514462427317507,72.47000122070312,0.11132487955340142
9654,2018-06-27,72.44999694824219,74.1500015258789,72.43000030517578,73.01000213623047,1417400.0,-0.00426065391542807,-4.733351983011838,0.9655358387813894,15.458450356539515,25.654353942977878,2.126678248075109,4.401154771124709,4.20697583654605,6.21667338993629,18.636558381842473,1.720001220703125,-2.099283092228788,-3.7960025787353544,-8.85561830546419,1.2636131479934818,-6.32581044209978,-1.2661947153709292,3.576751986659417,23.766725626173915,-5.021796743067377,2.5298078633644208,6,1.9500007629394531,3.8400039672851562,4.386255264282227,4.904609680175781,9.790000915527344,2,0.12146312522337954,1.3243326838019238,72.76000213623047,1.3826103109471715,73.08000183105469,-2.5999694827323125,72.94000244140625,0.12146312522337954
9655,2018-06-28,72.7699966430664,73.2300033569336,71.70999908447266,72.55000305175781,1474100.0,0.004416835173268963,1.6666577434531498,-0.3928420593724881,18.26627897730002,23.526310626105232,1.4426205696381231,3.9331191169145825,3.813459960983508,5.8471572211871035,19.511741559856688,1.5200042724609375,-2.4801153093042956,-3.254002761840823,-8.520905347119907,2.0128998234382607,-5.887454054480358,-0.6205514692012883,2.76394219992045,43.44247942566976,17.99372585687509,2.633451292639541,6,1.4950027465820312,3.335002899169922,4.131256103515625,4.5846099853515625,9.890007019042969,3,0.11117224598712383,-4.733351983011838,72.44999694824219,1.3243326838019238,72.76000213623047,1.3826103109471715,73.08000183105469,0.11117224598712383
9656,2018-06-29,73.19999694824219,74.0999984741211,73.08999633789062,73.2699966430664,1342100.0,0.005909032912079226,-5.965509983952014,-0.31818970001734004,21.115547233814908,21.242854617682625,0.49743207843054904,3.2972802906242578,3.3131639045811454,5.353387305110203,20.194642581619682,1.3300018310546875,-2.7365109589190126,-2.5860023498535156,-7.914382425646679,2.7423777259396473,-5.25019238775009,0.07818768804305876,1.7985903285526774,61.06542511944368,38.02869695662285,2.6641900378965793,6,0.5000038146972656,2.9050025939941406,3.7012557983398438,4.154609680175781,9.889999389648438,4,0.10669406439334317,1.6666577434531498,72.7699966430664,-4.733351983011838,72.44999694824219,1.3243326838019238,72.76000213623047,0.10669406439334317
9657,2018-07-02,72.91999816894531,72.98999786376953,71.83999633789062,72.33000183105469,1096500.0,-0.0038251200952215125,2.1507075520996635,-8.428555858310627,21.306550464779434,20.600252780897335,0.24336349521836098,3.323978754493197,3.5176430418375446,5.566180072875568,21.31805230349365,1.3600006103515625,-2.759650985144958,-2.597000885009763,-7.93419485650395,2.7401930864844246,-5.265597870756849,0.07159610073732381,1.618186760924445,49.59007679415664,25.875199147861537,2.6685969857470933,7,0.30500030517578125,3.0300025939941406,4.131254196166992,4.434608459472656,10.160003662109375,0,0.13795948218046683,-5.965509983952014,73.19999694824219,1.6666577434531498,72.7699966430664,-4.733351983011838,72.44999694824219,0.13795948218046683
9658,2018-07-03,73.2300033569336,73.68000030517578,72.69999694824219,73.30000305175781,946200.0,0.0042513054823458685,1.3614703692468908,-0.118644286970465,25.796225803838993,20.223117710851156,-0.28470152238733704,2.7518162235200663,3.1575998398737397,5.238068051360088,22.321271374447544,0.9800033569335938,-2.9705677276071185,-2.0309959411621037,-7.286580112768021,3.224588230443814,-4.6587880269650555,0.5967961446408481,0.912235554580576,62.295194736973755,34.70229232428181,2.6277920858029566,7,-0.3000030517578125,2.4949951171875,3.821249008178711,4.124603271484375,9.189994812011719,1,0.11183933410589231,2.1507075520996635,72.91999816894531,-5.965509983952014,73.19999694824219,1.6666577434531498,72.7699966430664,0.11183933410589231
9659,2018-07-05,72.98999786376953,73.5999984741211,72.19000244140625,73.58000183105469,1214600.0,-0.0032774202125083196,3.476197396306388,8.42866485013624,30.643167279678806,21.42032345336758,-0.14980724141705082,2.6736770787574358,3.4122329106360922,5.443555111822008,23.450097590173254,1.4099960327148438,-3.253023896414959,-1.982001495361331,-7.05773321925011,3.0937302285274484,-4.5198673573057135,0.5558643665830516,0.8117274719588323,53.55644795730091,23.01007560358649,2.5378658619443866,7,-0.05999755859375,2.7350006103515625,4.166254043579102,4.3646087646484375,8.560005187988281,3,0.12042747188365777,1.3614703692468908,73.2300033569336,2.1507075520996635,72.91999816894531,-5.965509983952014,73.19999694824219,0.12042747188365777
9660,2018-07-06,72.9000015258789,73.22000122070312,72.3499984741211,72.8499984741211,912800.0,-0.00123299548601985,1.5217381689517913,-0.08475036530329873,23.00280374617479,21.643336654507216,0.00849217714667816,2.412445619636941,3.452313677994212,5.48629353091728,25.270562529518248,0.8700027465820312,-3.2221283254946513,-1.7704978942871037,-6.564877472159623,3.023881683585415,-4.167687683223363,0.6266918946491558,0.779998779296875,46.90284009006728,16.77209178591983,2.397189788936256,7,0.029998779296875,2.8249969482421875,4.258750915527344,4.4546051025390625,8.599998474121094,4,0.12812066038949266,3.476197396306388,72.98999786376953,1.3614703692468908,73.2300033569336,2.1507075520996635,72.91999816894531,0.12812066038949266
9661,2018-07-09,74.47000122070312,74.5999984741211,73.11000061035156,73.20999908447266,988500.0,0.02153634652897618,-1.0410942439840096,25.198504729935916,38.1176774707772,23.46109890021325,-1.4769730552508378,0.5185564048435936,1.870705474447064,3.8796202354993454,26.789983949920664,1.6999969482421875,-3.133260281101471,0.022001647949224434,-4.335102534503989,4.3791058304024375,-2.156550443277382,2.200553739175831,-2.7600021362304688,95.28995823186153,63.056519218845686,2.178552091226603,7,-1.31500244140625,1.2549972534179688,2.5987510681152344,2.8846054077148438,7.30999755859375,0,0.10997720299659908,1.5217381689517913,72.9000015258789,3.476197396306388,72.98999786376953,1.3614703692468908,73.2300033569336,0.10997720299659908
9662,2018-07-10,74.66000366210938,75.25,74.0999984741211,74.62000274658203,818700.0,0.002551395706885451,-1.1296138006061076,0.031746704531004956,51.734562012591354,27.27125148283278,-1.5860754693219832,-0.013975219773811887,1.6395543648887667,3.633427620416626,28.440831520176417,1.1500015258789062,-2.833121448944098,0.42900390625000284,-3.3701138446073884,4.228121657107394,-1.4705549691786928,2.3285627816786985,-2.892204589843743,80.71905854193677,43.29029892246337,1.8995588754286943,7,-1.1800041198730469,1.0649948120117188,2.4087486267089844,2.6946029663085938,7.689994812011719,1,0.11291176349164234,-1.0410942439840096,74.47000122070312,1.5217381689517913,72.9000015258789,3.476197396306388,72.98999786376953,0.11291176349164234
9663,2018-07-11,73.33999633789062,74.0199966430664,73.19000244140625,73.58999633789062,799000.0,-0.017680247247143677,-2.0182277216735103,-6.249856952126645,48.44632281312769,30.93657064467591,-0.19572670583706042,0.937462457037725,2.9709723972041786,4.86449317094926,30.16513669695915,1.470001220703125,-2.592619464798446,-0.6265033721923885,-3.8252418447837186,2.5722351003989417,-2.2258726084880607,0.9728658641032837,-1.4329092285156122,37.58152986935275,-3.2752118272903132,1.599369236295666,7,0.14000320434570312,2.3850021362304688,3.706256866455078,3.8045921325683594,9.600006103515625,2,0.13280619006701477,-1.1296138006061076,74.66000366210938,-1.0410942439840096,74.47000122070312,1.5217381689517913,72.9000015258789,0.13280619006701477
9664,2018-07-12,73.88999938964844,74.2699966430664,73.47000122070312,73.7300033569336,1139500.0,0.0074993602293604855,-1.3529266568681348,-0.639984130859375,60.8562156007718,35.66878582506167,-0.5810923630295832,0.08463969962198803,2.461140703153177,4.232744681217611,31.41791802529338,0.9300003051757812,-2.3432471610524175,0.118499755859375,-2.5263700493960215,2.7633695611147715,-1.2039351467683304,1.4409346584870804,-1.849195764648428,53.10345190458526,8.13091019995094,1.3224349026276987,7,-0.345001220703125,1.8349990844726562,3.352519989013672,2.357982635498047,10.05999755859375,3,0.11544185748757596,-2.0182277216735103,73.33999633789062,-1.1296138006061076,74.66000366210938,-1.0410942439840096,74.47000122070312,0.11544185748757596
9665,2018-07-13,74.91000366210938,75.05999755859375,73.7300033569336,73.7300033569336,998600.0,0.013804361630619155,-1.2542268774448,7.375184778980497,63.89276275578282,40.42180977194698,-1.4143469527159738,-1.0813795406426578,1.5481524720693756,3.148993886533418,31.476058548717134,1.3299942016601562,-1.9827106539224388,1.1960037231445284,-1.2842633140338364,3.6762707603228932,-0.04412979544466111,2.436137241733718,-2.740832182109372,84.11231612797422,34.59358537658633,1.240133518589186,7,-1.3650054931640625,0.8149948120117188,2.3325157165527344,0.6635017395019531,9.479995727539062,4,0.08863968849339487,-1.3529266568681348,73.88999938964844,-2.0182277216735103,73.33999633789062,-1.1296138006061076,74.66000366210938,0.08863968849339487
9666,2018-07-16,74.0999984741211,75.18000030517578,73.91000366210938,74.91000366210938,1459100.0,-0.01081304429835439,-1.134457445103382,-0.6864448970355284,56.572115663493996,44.34020590513749,-0.5176916578634803,-0.5118405682494398,2.464477767943947,3.892861675319793,31.282591324553266,1.2699966430664062,-1.5662045527015067,0.5219985961914091,-1.4964704322062516,2.54046762458907,-0.48723591800741417,1.5312331103902324,-1.8075938533210945,44.17461704838375,-7.397060089491923,1.00923451419883,7,-0.37999725341796875,1.4950027465820312,3.065021514892578,1.4371604919433594,10.569999694824219,0,0.09986506988206356,-1.2542268774448,74.91000366210938,-1.3529266568681348,73.88999938964844,-2.0182277216735103,73.33999633789062,0.09986506988206356
9667,2018-07-17,74.52999877929688,74.66999816894531,73.61000061035156,74.0,1085900.0,0.005802973198790973,1.6172858111672066,-0.6543152897738511,61.245166212491796,48.278977061654466,-0.7770069011631335,-1.1554483815557859,2.096166116540985,3.371726197958978,31.137534500782376,1.05999755859375,-1.159409846205321,1.0499988555908146,-0.5118503592126444,2.6118480703942737,0.2690742481890851,1.8309234629925442,-2.1192903433288706,67.33657167612994,12.471925311914447,0.7809246074017319,7,-0.80999755859375,1.06500244140625,2.522520065307617,1.0071601867675781,9.389999389648438,1,0.09727626618469665,-1.134457445103382,74.0999984741211,-1.2542268774448,74.91000366210938,-1.3529266568681348,73.88999938964844,0.09727626618469665
9668,2018-07-18,74.19000244140625,74.80000305175781,73.7300033569336,74.66999816894531,2426500.0,-0.004561872312616622,1.8918696001814546,-0.9056544020268325,61.01265896132392,51.653365026281705,-0.3201848424240694,-0.8794434998368246,2.467829790980403,3.6090436786605835,30.32865476449421,1.0699996948242188,-0.7932354615455921,0.7220024108886776,-0.8125638407436924,2.2565686625210475,-0.0452807149275003,1.4892855367048554,-1.6657223428769612,42.10535708708669,-16.003397852598788,0.7672831258161816,7,-0.3900032043457031,1.2199974060058594,3.032144546508789,1.2375030517578125,9.80999755859375,2,0.10998781189095452,1.6172858111672066,74.52999877929688,-1.134457445103382,74.0999984741211,-1.2542268774448,74.91000366210938,0.10998781189095452
9669,2018-07-19,78.12000274658203,78.5999984741211,75.54000091552734,77.69000244140625,4095600.0,0.052972101035845265,3.4029002848690095,-0.8958419429697683,73.24063628084065,57.23534641902235,-3.8509344233613945,-4.690803449585957,-1.4149108252750295,-0.4232350697666476,29.227392419457498,4.409996032714844,-0.28917397849978954,4.424002456665036,1.8374490552422031,7.010555858087869,3.1307257559536197,5.717279157376453,-5.48669385199392,90.38084302552255,29.160411988015817,1.293276700711415,7,-2.265003204345703,-2.9000015258789062,-0.3263683319091797,-2.6924972534179688,6.1399993896484375,3,0.06169994272094548,1.8918696001814546,74.19000244140625,1.6172858111672066,74.52999877929688,-1.134457445103382,74.0999984741211,0.06169994272094548
9670,2018-07-20,80.23999786376953,81.48999786376953,77.58999633789062,77.73999786376953,4170500.0,0.027137673357036096,-1.7857123394422918,5.813949362147584,76.66663006104085,61.51856337349609,-5.386729412712128,-6.533836578609993,-3.4997910589444245,-2.602620385104217,28.06597252000216,3.9000015258789062,0.21034270590395465,6.155497741699222,2.314420151541185,9.996575331857258,4.23495894662021,8.076036536778233,-7.248687594409446,84.13705030851617,21.951160115210655,1.9205387950790165,7,-2.8999977111816406,-3.6399993896484375,-2.1521263122558594,-4.812492370605469,4.849998474121094,4,0.04623628094770704,3.4029002848690095,78.12000274658203,1.8918696001814546,74.19000244140625,1.6172858111672066,74.52999877929688,0.04623628094770704
9671,2018-07-23,78.69999694824219,79.9800033569336,77.80999755859375,79.61000061035156,3211800.0,-0.01919243465262721,1.6302954640033291,-0.36400146484375,69.98613415051094,63.546515833264934,-3.557737047966725,-4.78554300050007,-1.9350762783400484,-1.1078360694602623,27.264182473323505,2.4300003051757812,0.638045593108771,4.327497100830072,0.013139792344702528,8.641854409315442,2.1703184465873875,6.484675755072757,-5.028791671329344,64.59388467023673,0.7810540139394675,2.1571786542426836,7,-1.3599967956542969,-2.0999984741210938,-0.7824993133544922,-3.272491455078125,6.4900054931640625,0,0.07229990676045817,-1.7857123394422918,80.23999786376953,3.4029002848690095,78.12000274658203,1.8918696001814546,74.19000244140625,0.07229990676045817
9672,2018-07-24,79.19999694824219,79.77999877929688,78.73999786376953,79.11000061035156,2222200.0,0.006353240398838,-1.5060207739681957,-0.09889667661558067,70.37538140419235,65.98307789893877,-3.7392344754105693,-5.0631291265407725,-2.4185497893297025,-1.622229758748972,26.125343799234237,1.0800018310546875,1.1793383386358727,4.521497344970697,-0.2507124555217075,9.293707145463102,2.135392444724502,6.907602245216893,-4.903288264380805,70.48965803377779,6.216973901848576,2.3861049002462007,7,-1.7199974060058594,-2.5999984741210938,-1.537496566772461,-3.772491455078125,7.569999694824219,1,0.06906567463983371,1.6302954640033291,78.69999694824219,-1.7857123394422918,80.23999786376953,3.4029002848690095,78.12000274658203,0.06906567463983371
9673,2018-07-25,80.86000061035156,81.0199966430664,78.83999633789062,79.0199966430664,1798100.0,0.02095964300597375,1.0185225085212724,20.445320447609358,74.4866067931458,67.49756580920257,-4.716317674142104,-6.414038142178214,-4.0627068821434875,-3.288023203037568,25.09326651611118,2.1800003051757812,1.5662605792138038,5.776501083374029,0.3586697302829407,11.194332436465118,3.067585406828485,8.485416759919573,-5.987828792097531,89.4118054362349,22.801113950260785,2.7089156765455455,7,-3.3100013732910156,-4.260002136230469,-3.197500228881836,-5.4324951171875,4.659996032714844,2,0.03784315527450066,-1.5060207739681957,79.19999694824219,1.6302954640033291,78.69999694824219,-1.7857123394422918,80.23999786376953,0.03784315527450066
9674,2018-07-26,81.25,82.38999938964844,81.12000274658203,81.12000274658203,2332800.0,0.0048231435407448675,-18.538822700862728,0.07065052887346428,75.50393796568034,68.78769638808008,-4.4170039227912525,-6.441204222120405,-4.405888270243608,-3.6893417996231648,24.754849917313056,1.529998779296875,1.8429100253151347,5.7265003204345675,-0.19659716716398634,11.649597808033121,2.7649515766352977,8.688049064233837,-5.848402098104728,76.25002781548321,6.851214198328819,2.961548743799276,7,-3.25,-4.200000762939453,-4.04749870300293,-5.8224945068359375,4.620002746582031,3,0.03384615384615386,1.0185225085212724,80.86000061035156,-1.5060207739681957,79.19999694824219,1.6302954640033291,78.69999694824219,0.03384615384615386
9675,2018-07-27,80.86000061035156,81.69000244140625,80.23999786376953,81.3499984741211,1760000.0,-0.004799992487980798,1.4786280199537023,-3.7692939726509773,71.03354820174526,70.39452222566355,-3.457870946362405,-5.706628057959392,-3.993592118162553,-3.331616865318807,23.917688149847944,1.4500045776367188,2.2777017862168236,4.932000732421869,-1.296434963368327,11.160436428212066,1.8177828845267783,8.04621858031696,-4.7595625596809725,66.59392647132314,0.45074634306762107,3.1142178478950973,7,-2.8600006103515625,-3.8100013732910156,-4.26249885559082,-5.4324951171875,5.220001220703125,4,0.04204800272340892,-18.538822700862728,81.25,1.0185225085212724,80.86000061035156,-1.5060207739681957,79.19999694824219,0.04204800272340892
9676,2018-07-30,81.01000213623047,82.11000061035156,80.87999725341797,81.0999984741211,1725600.0,0.0018550769817791135,-6.028468044293312,0.18366679641884,70.9570674553555,71.4736223637595,-2.8212987441112887,-5.524781810205212,-4.124252325266681,-3.506899483382682,23.770430674072472,1.25,2.6205830118338156,4.691501998901373,-1.7909218686928767,11.173925866495622,1.4502900651042552,7.932713932698491,-4.280607951662091,62.19187187639131,-2.0204966281555627,3.2412119337971226,7,-2.950000762939453,-3.960002899169922,-4.992502212524414,-5.582496643066406,5.8899993896484375,0,0.05036407967005152,1.4786280199537023,80.86000061035156,-18.538822700862728,81.25,1.0185225085212724,80.86000061035156,0.05036407967005152
9677,2018-07-31,82.9800033569336,83.16999816894531,81.41999816894531,81.62999725341797,2858900.0,0.024317999861181105,1.023126383658061,-15.000678195998644,80.50633070312549,73.63958589062635,-3.874007881761841,-7.064679432013463,-6.0922414682951285,-5.4997532797544295,23.244571750041384,2.1599960327148438,2.945276841349454,6.158502960205084,-0.7601106139084379,13.077116534318606,2.699196173148323,9.617809747261845,-5.684548651857213,95.6121309083733,26.873202923508856,3.459306787056764,7,-3.6250038146972656,-5.540004730224609,-7.055004119873047,-7.552497863769531,3.3599929809570312,1,0.0266329114855115,-6.028468044293312,81.01000213623047,1.4786280199537023,80.86000061035156,-18.538822700862728,81.25,0.0266329114855115
9678,2018-08-01,81.41999816894531,82.9800033569336,81.12000274658203,82.68000030517578,1112700.0,-0.01879977253408882,-1.0000082036809916,-0.9333306960236906,72.39736180186101,73.54588872629527,-1.3193149990446074,-5.1222615408410945,-4.592476154979778,-4.00414786660555,23.135728368372266,1.8600006103515625,3.401684422506193,4.188998031616208,-2.8036717471517534,11.18166781038417,0.6926631422322203,7.685332921000196,-3.4195982482046645,40.273043763556494,-29.186070318805356,3.496334889383982,8,-1.0400009155273438,-3.979999542236328,-5.589998245239258,-5.99249267578125,3.3199996948242188,2,0.0657086538250704,1.023126383658061,82.9800033569336,-6.028468044293312,81.01000213623047,1.4786280199537023,80.86000061035156,0.0657086538250704
9679,2018-08-02,81.77999877929688,82.08999633789062,80.30000305175781,80.5999984741211,1230400.0,0.004421525650302405,-1.0112384111921202,-0.93650659093799,71.26932267076843,72.94618790515389,-1.2354703924890487,-5.048828784487014,-4.968510917525094,-4.4117606039200155,22.620802324202657,1.7899932861328125,3.8434809496575895,4.109498596191401,-2.8657490405563806,11.084746232939182,0.62187477781751,7.597122414565291,-3.1592470687716627,52.559752734734055,-14.424302127011806,3.487623818373887,8,-1.2900009155273438,-4.340000152587891,-6.059999465942383,-6.3524932861328125,3.75,3,0.04573242748343409,-1.0000082036809916,81.41999816894531,1.023126383658061,82.9800033569336,-6.028468044293312,81.01000213623047,0.04573242748343409
9680,2018-08-03,82.23999786376953,82.38999938964844,81.48999786376953,82.12000274658203,862900.0,0.0056248360398496455,3.2857402361489556,0.10169075097792002,75.7594867639688,73.58767152887143,-1.5443383133362545,-5.031172295463236,-5.460161763951064,-4.9058304933369925,22.116632458104824,0.9000015258789062,4.38496178803976,4.102497863769528,-2.777951220513316,10.982946948052373,0.6622733216281063,7.542722405910951,-3.0733365782339064,67.59575305176301,-2.1796246039548635,3.440224542141419,8,-1.2849998474121094,-4.799999237060547,-6.894998550415039,-6.812492370605469,5.010002136230469,4,0.04413916557762554,-1.0112384111921202,81.77999877929688,-1.0000082036809916,81.41999816894531,1.023126383658061,82.9800033569336,0.04413916557762554
9681,2018-08-06,82.66000366210938,82.88999938964844,82.11000061035156,82.41999816894531,928100.0,0.00510707452881487,1.2285776566757494,2.0001271617497456,75.74414339195256,74.18420063862257,-1.5014361340387978,-5.065873758833192,-5.923065721285283,-5.336916653189689,22.67715683356281,0.779998779296875,4.464720899405492,4.11300354003906,-2.823041718491524,11.049048798569643,0.6449809107737678,7.5810261693043515,-3.0129419505645814,82.23012632384841,11.64450680272661,3.468022629265289,8,-1.6550064086914062,-5.155006408691406,-7.475004196166992,-7.2324981689453125,5.099998474121094,0,0.04137428039472746,3.2857402361489556,82.23999786376953,-1.0112384111921202,81.77999877929688,-1.0000082036809916,81.41999816894531,0.04137428039472746
9682,2018-08-07,83.08999633789062,83.7699966430664,82.37000274658203,83.0,1259600.0,0.005201943584940194,-1.074079097577792,0.3749761586877742,78.02264219111531,74.5770934606192,-1.4769172802127315,-5.093054332007313,-6.356705008814728,-5.77714951306757,23.817786583249347,1.399993896484375,4.305589234332615,4.121496582031256,-2.8444850051476465,11.087478169210158,0.6385057884418046,7.604487375620707,-3.0201822514577685,80.40341322592064,5.958487223291243,3.4829907935894484,8,-1.0849990844726562,-5.284999847412109,-8.187496185302734,-7.6624908447265625,4.910003662109375,1,0.04585395782778301,1.2285776566757494,82.66000366210938,3.2857402361489556,82.23999786376953,-1.0112384111921202,81.77999877929688,0.04585395782778301
9683,2018-08-08,83.08000183105469,83.5199966430664,82.66999816894531,83.02999877929688,1011800.0,-0.00012028532045293971,-1.2077759942928483,0.5556120718887758,70.73578371302757,74.04729854365777,-1.2503908727860988,-4.5491884711795905,-6.309606384429088,-5.789938898434457,24.57821063763555,0.8499984741210938,4.3529840362962915,3.6245018005371037,-3.040004115279018,10.289007716353225,0.2922488426290357,6.956754758445172,-2.492162186693136,80.11538656036798,7.368735955397014,3.3322529579080618,8,-1.0750045776367188,-5.100002288818359,-8.492502212524414,-7.652496337890625,5.400001525878906,2,0.03923922045000938,-1.074079097577792,83.08999633789062,1.2285776566757494,82.66000366210938,3.2857402361489556,82.23999786376953,0.03923922045000938
9684,2018-08-09,82.41999816894531,83.38999938964844,82.37999725341797,82.9000015258789,1203800.0,-0.007944194120884984,-2.6071170692497376,-9.59948123283491,60.380946291281354,72.86367610916177,-0.4547963094377394,-3.391243631704029,-5.64809462856303,-5.15446680661168,25.474044913444672,1.0100021362304688,4.3563847787406615,2.5379981994628906,-3.7053088460183403,8.781305244944122,-0.5836553232777248,5.659651722203506,-1.3866565447650743,40.789508907657506,-29.25573451257887,3.121653522740617,8,-0.3849983215332031,-4.439998626708984,-8.092498779296875,-6.99249267578125,6.1100006103515625,3,0.02814850456643625,-1.2077759942928483,83.08000183105469,-1.074079097577792,83.08999633789062,1.2285776566757494,82.66000366210938,0.02814850456643625
9685,2018-08-10,81.55000305175781,82.31999969482422,81.19000244140625,82.16999816894531,837800.0,-0.010555631357867523,1.4565206574560894,1.2916474608598902,64.49646781606876,72.14583170479658,0.5848745120758139,-2.1062805947398147,-4.736700867179124,-4.366030319431417,26.64568316134231,1.2299957275390625,4.1042031035726865,1.336003112792966,-4.48603669997587,7.158042925561801,-1.575016793591459,4.247023019177391,2.2199935913085938,13.953543388582496,-54.43568496107955,2.9110199063844213,8,0.4849967956542969,-3.4900054931640625,-7.222503662109375,-6.12249755859375,7.239997863769531,4,0.04880436025260537,-2.6071170692497376,82.41999816894531,-1.2077759942928483,83.08000183105469,-1.074079097577792,83.08999633789062,0.04880436025260537
9686,2018-08-13,81.5,82.27999877929688,80.91000366210938,81.7300033569336,1091200.0,-0.0006131581837719446,1.0601520149146708,0.37097607796810395,62.2601378170508,70.11847693967718,0.7953307932743883,-1.5530904627713085,-4.6692051015166385,-4.387870751140696,27.891981901910363,1.3699951171875,3.7853337894607364,0.9159999847412053,-4.163193530347797,5.995193499830208,-1.623596772803296,3.4555967422857066,2.2183967590331974,20.629293212223068,-45.532306642783716,2.5395967575445044,8,0.5349998474121094,-3.0600013732910156,-7.1725006103515625,-6.0724945068359375,6.910003662109375,0,0.07055214723926384,1.4565206574560894,81.55000305175781,-2.6071170692497376,82.41999816894531,-1.2077759942928483,83.08000183105469,0.07055214723926384
9687,2018-08-14,81.77999877929688,82.38999938964844,81.66999816894531,81.7300033569336,932600.0,0.003435567844133347,-7.470313692052237,-0.21736822901117855,55.74998855590821,68.26876880123797,0.36566385581126326,-1.3302931602880932,-4.939057915834098,-4.686063360021379,29.055153374820307,0.8899993896484375,3.6195864497046983,0.8334987640380831,-3.389068158088591,5.056065686164757,-1.277784697025254,2.94478222510142,1.8260622558593695,33.33323589508239,-28.652752923650425,2.111283461063339,8,0.2550010681152344,-3.299999237060547,-7.340000152587891,-6.3524932861328125,7.5800018310546875,1,0.07312305510143235,1.0601520149146708,81.5,1.4565206574560894,81.55000305175781,-2.6071170692497376,82.41999816894531,0.07312305510143235
9688,2018-08-15,82.3499984741211,82.51000213623047,80.6500015258789,80.6500015258789,1537300.0,0.006969915668041393,-1.1882399404008581,34.00305203723485,56.72370680368487,66.65258926045091,-0.06542190475865084,-1.3255852505346155,-5.493690760087162,-5.263001577077219,30.123105125922134,1.8600006103515625,3.4603497322580807,0.9954986572265625,-1.8211103865888845,3.8121077010420095,-0.412805864681161,2.403803179134286,1.1482202661132703,62.043732614573265,1.785129482477032,1.408304521907722,8,-0.1399993896484375,-3.8699989318847656,-7.747499465942383,-6.922492980957031,6.950004577636719,2,0.06860961300022916,-7.470313692052237,81.77999877929688,1.0601520149146708,81.5,1.4565206574560894,81.55000305175781,0.06860961300022916
9689,2018-08-16,82.94000244140625,83.5999984741211,82.48999786376953,82.5,1402300.0,0.007164589899422591,-3.826019172720337,0.2588254301639874,62.41050488717971,65.16936905191879,-0.5292291971584859,-1.618977929522572,-6.074695015815308,-5.87541406196911,30.992809932589438,1.25,2.953360992130314,1.3445026397705107,-1.1081366828950934,3.7971419624361147,0.11818297843770154,2.5708223011033198,-2.2900009155273438,77.62722998381015,17.419418579960606,1.226319661332805,8,-0.7300033569335938,-4.320003509521484,-8.337503433227539,-7.5124969482421875,5.569999694824219,3,0.06679528276408164,-1.1882399404008581,82.3499984741211,-7.470313692052237,81.77999877929688,1.0601520149146708,81.5,0.06679528276408164
9690,2018-08-17,83.94999694824219,84.26000213623047,82.58999633789062,82.9800033569336,1286400.0,0.01217741110569004,1.100630982941868,2.204518657234013,65.90906651363838,64.0765827321061,-1.420536110884271,-2.463059926365048,-7.06892621756063,-6.880245676912693,30.898038118804916,1.6700057983398438,2.7062602719908853,2.168997192382818,-0.40992159261362815,4.7479159773792645,0.8795377998846021,3.4584565848810342,-3.2999954223632812,91.41260012257752,30.15635406687457,1.2894593924982223,8,-1.4949951171875,-5.014995574951172,-9.314998626708984,-8.049957275390625,4.8600006103515625,4,0.05455630729657335,-3.826019172720337,82.94000244140625,-1.1882399404008581,82.3499984741211,-7.470313692052237,81.77999877929688,0.05455630729657335
9691,2018-08-20,84.38999938964844,85.30999755859375,84.20999908447266,84.20999908447266,1802200.0,0.005241244281134705,-11.222184546263723,0.18556855095604025,59.14394422921831,61.97894962522865,-1.7761083574518466,-2.587592107251737,-7.487405033782466,-7.2879689727427746,30.956179053917715,1.3600006103515625,2.4838813566197473,2.3244995117187557,-0.07229217597945592,4.721291199416967,1.1261036678696428,3.5228953555678686,-3.595597839355463,80.25753321490843,22.382631928615616,1.1983958438491067,8,-1.4099998474121094,-4.930000305175781,-9.755001068115234,-8.489959716796875,4.4499969482421875,0,0.05213889747247258,1.100630982941868,83.94999694824219,-3.826019172720337,82.94000244140625,-1.1882399404008581,82.3499984741211,0.05213889747247258
9692,2018-08-21,84.66999816894531,84.94999694824219,84.11000061035156,84.37999725341797,1883400.0,0.003317914223509577,-1.0241017014587872,1.6111134658585173,75.27219052862391,62.48299482696157,-2.0209374973752006,-2.568467096924479,-7.744761899808225,-7.559656681174118,30.991317114421513,0.839996337890625,2.1526177697602407,2.330998229980466,0.06624970146684461,4.595746758494087,1.1986239657236553,3.4633724942372766,-3.60466085815429,86.26609582593177,25.08384208616512,1.1323742642568138,8,-1.6899986267089844,-5.209999084472656,-10.012496948242188,-8.76995849609375,4.310005187988281,1,0.04417155514402493,-11.222184546263723,84.38999938964844,1.100630982941868,83.94999694824219,-3.826019172720337,82.94000244140625,0.04417155514402493
9693,2018-08-22,83.91999816894531,84.5,83.63999938964844,84.41999816894531,1922400.0,-0.008857919171127104,1.6060479955611042,-1.7241324879640103,65.68916333859113,63.07279672110711,-1.2731374438548357,-1.6627137257152071,-6.968440105510069,-6.775313225135818,30.46912544986091,1.029998779296875,1.763526677594541,1.4279983520507784,-0.8294848832500179,3.6854815873515747,0.29925673440038736,2.5567399697011695,-2.5999812432861233,50.70923616766273,-11.086021194496631,1.1287416176503975,8,-0.9399986267089844,-4.399997711181641,-9.262496948242188,-8.01995849609375,4.6100006103515625,2,0.0648236720698514,-1.0241017014587872,84.66999816894531,-11.222184546263723,84.38999938964844,1.100630982941868,83.94999694824219,0.0648236720698514
9694,2018-08-23,84.0,84.29000091552734,83.43000030517578,83.80000305175781,976800.0,0.0009533106863710561,1.2051332211745374,-0.399993896484375,63.664623866992535,62.9803696156542,-1.2353575070571594,-1.6086029149337406,-6.99356807995737,-6.8281542191056985,29.431835966734198,0.8600006103515625,1.2811887304877985,1.370500183105463,-0.9034007616419331,3.644401127852859,0.233549710731765,2.507450655479161,-2.4405842363647423,51.83834666606828,-8.842186660872024,1.1369504723736945,8,-1.0200004577636719,-3.575000762939453,-9.395000457763672,-7.770000457763672,4.150001525878906,3,0.0630952744256883,1.6060479955611042,83.91999816894531,-1.0241017014587872,84.66999816894531,-11.222184546263723,84.38999938964844,0.0630952744256883
9695,2018-08-24,84.26000213623047,84.4800033569336,83.95999908447266,84.12999725341797,636000.0,0.0030952635265530937,-1.2127783910135705,0.6500343327992676,62.738859306720315,63.03356089228414,-1.1963266077928978,-1.687335779579854,-7.138772020267723,-7.067462377653754,28.962515415740775,0.5200042724609375,1.0362359490689528,1.4605022430419865,-0.7642333892045059,3.685237875288479,0.3481344269187474,2.5728700591652256,-2.4755514648977055,44.14909806627031,-13.23526337062836,1.1123678161232433,8,-1.2800025939941406,-2.8100051879882812,-8.722501754760742,-8.03000259399414,3.8899993896484375,4,0.050439115739976614,1.2051332211745374,84.0,1.6060479955611042,83.91999816894531,-1.0241017014587872,84.66999816894531,0.050439115739976614
9696,2018-08-27,85.08999633789062,85.5199966430664,84.48999786376953,84.5999984741211,965600.0,0.009850393788481515,-1.9014087533983086,3.7690727699530515,64.97007629402897,64.05801508540867,-1.6355186075586232,-2.3146690422386342,-7.866457419655518,-7.878948703328888,28.503057362663874,1.2599945068359375,1.0328195756088547,2.0864967346191463,-0.194852594423935,4.367846063662228,0.9458220700976057,3.227171399140687,-3.094012853322198,79.42578666861357,23.922390325190335,1.1406746645215398,8,-2.0049972534179688,-3.424999237060547,-8.119997024536133,-8.489997863769531,3.0100021362304688,0,0.04371843202262071,-1.2127783910135705,84.26000213623047,1.2051332211745374,84.0,1.6060479955611042,83.91999816894531,0.04371843202262071
9697,2018-08-28,85.19000244140625,85.70999908447266,84.91000366210938,85.41000366210938,1130000.0,0.00117529801174876,-1.0512735240032864,-0.4489840404826781,65.58345109865466,65.0424311181831,-1.342081443557916,-2.3617041926241598,-7.850244682372022,-7.901638590393873,27.710259942095973,0.7999954223632812,1.0684870512828013,2.07600288391113,-0.4058331471991181,4.557838915021378,0.8350848683560059,3.316920899466254,-2.9120979041579886,77.19311747935377,23.7783871689673,1.240918015555122,8,-1.0900039672851562,-2.9650039672851562,-8.220003128051758,-8.590003967285156,2.970001220703125,1,0.042845331516393026,-1.9014087533983086,85.08999633789062,-1.2127783910135705,84.26000213623047,1.2051332211745374,84.0,0.042845331516393026
9698,2018-08-29,86.7699966430664,87.16999816894531,85.16999816894531,85.4000015258789,1527600.0,0.018546709195681466,-1.1857901626768725,-6.227215980024969,78.2834942055255,66.80609659799929,-2.4911332162403426,-3.710582732961356,-9.226854153072992,-9.391893532274139,27.30098812190277,2.0,1.2022265162177774,3.3884971618652315,0.5480664048034214,6.228927918927042,1.9682817833343336,4.8087125403961295,-4.148882651095704,89.30476592637018,32.87642032214596,1.4202153785309022,8,-1.8899993896484375,-3.7649993896484375,-9.729997634887695,-10.169998168945312,0.660003662109375,2,0.02546971072222326,-1.0512735240032864,85.19000244140625,-1.9014087533983086,85.08999633789062,-1.2127783910135705,84.26000213623047,0.02546971072222326
9699,2018-08-30,85.5199966430664,86.41000366210938,85.12000274658203,85.63999938964844,1894300.0,-0.014405901214240568,-1.8043786540614504,-0.08759355787222668,74.59723507706445,67.77144866060219,-0.9349993584586542,-2.2830798865186352,-7.7557540988588585,-8.078374121904034,27.41501907705469,1.649993896484375,1.3970249724110886,1.9514972686767607,-0.9370357452268792,4.8400302825804005,0.5072307617249407,3.3957637756285806,-2.3530165498587507,48.59806864555629,-12.657649246536458,1.4442665069518166,8,-0.21999740600585938,-1.8149986267089844,-8.444997787475586,-8.919998168945312,1.8600006103515625,3,0.035196471636841586,-1.1857901626768725,86.7699966430664,-1.0512735240032864,85.19000244140625,-1.9014087533983086,85.08999633789062,0.035196471636841586
9700,2018-08-31,85.87000274658203,86.23999786376953,85.1500015258789,85.66999816894531,1394100.0,0.004092681445913016,1.3191539441752498,-1.6666666666666667,76.10514523646103,69.65602655029582,-1.0996511800464646,-2.474036497509587,-7.840895226563134,-8.349412155573134,27.424663914947956,1.089996337890625,1.5717346105666934,2.1200031280517635,-0.8714008322452713,5.111407088348798,0.624301147903239,3.615705108200288,-2.2226604842858535,51.49271364437347,-14.286388577239123,1.4957019801485207,8,-0.5700035095214844,-2.1650047302246094,-8.345003128051758,-8.820003509521484,-0.20999908447265625,4,0.026551749229886124,-1.8043786540614504,85.5199966430664,-1.1857901626768725,86.7699966430664,-1.0512735240032864,85.19000244140625,0.026551749229886124
9701,2018-09-04,86.08000183105469,86.30999755859375,85.30999755859375,85.5999984741211,1660800.0,0.002445546497679807,1.1276713173764477,2.3999618539004386,75.90362331762721,69.72618574907398,-1.1674866380672313,-2.545173168889903,-7.7932800477527735,-8.480225947580465,27.2614562452671,1.0,1.6681961026790475,2.1590023040771484,-0.9583975438581689,5.276402152012466,0.6003023801094827,3.717702228044814,-2.009940859960608,51.76995631654637,-17.365086814854905,1.5586999239676609,9,-0.7800025939941406,-2.345001220703125,-8.555002212524414,-9.03000259399414,-3.3199996948242188,1,0.0240473937127339,1.3191539441752498,85.87000274658203,-1.8043786540614504,85.5199966430664,-1.1857901626768725,86.7699966430664,0.0240473937127339
9702,2018-09-05,86.9000015258789,87.0999984741211,85.87000274658203,85.95999908447266,1132100.0,0.009526018556941906,-1.1964305177111716,1.958324723833744,76.60819548375699,70.93941154298129,-1.8303782970002374,-3.23074353634631,-8.345338852428014,-9.217660819357093,26.897264259059,1.2299957275390625,1.6705701974488107,2.788501739501953,-0.5713053739816019,6.148308852985508,1.1085981827601756,4.468405296243731,-2.457948091042681,86.82940263568257,16.10347494909867,1.679903556741776,9,-1.6000022888183594,-3.1650009155273438,-9.345001220703125,-9.85000228881836,-5.560005187988281,2,0.01380894047377934,1.1276713173764477,86.08000183105469,1.3191539441752498,85.87000274658203,-1.8043786540614504,85.5199966430664,0.01380894047377934
9703,2018-09-06,86.33999633789062,87.33000183105469,86.01000213623047,86.9000015258789,1719500.0,-0.006444248310185752,-1.1639452932016734,-0.5957486526848906,69.95300581875361,71.63812064873252,-0.9957052937789967,-2.5444400347788587,-7.50805959786635,-8.583183844619356,26.547035100870804,1.3199996948242188,1.7317463477416624,2.0654968261718807,-1.3983092300909306,5.529302882434692,0.33359379804048217,3.797399854303279,-1.5705895349613144,55.203352792325035,-14.044446431750615,1.731903028131405,9,-0.6949958801269531,-2.524993896484375,-7.942497253417969,-8.89999771118164,-4.159996032714844,3,0.02107953904811599,-1.1964305177111716,86.9000015258789,1.1276713173764477,86.08000183105469,1.3191539441752498,85.87000274658203,0.02107953904811599
9704,2018-09-07,84.73999786376953,85.97000122070312,84.26000213623047,84.98999786376953,1763500.0,-0.018531370650741286,-1.8264647279880954,0.4464244356343919,54.33589572444428,70.70445802847964,0.8049498062216713,-0.8028856607802055,-5.633668465838781,-6.913392207948107,25.844316993123368,2.0799942016601562,1.6236115437763772,0.34949836730956463,-3.006522692607362,3.7055194272264913,-1.3285121626488916,2.027508897268021,2.5900039672851562,15.635041539199435,-48.710189603602515,1.6780105299584611,9,1.0550041198730469,-0.9249954223632812,-5.829999923706055,-7.299999237060547,-2.7099990844726562,4,0.03174418821358449,-1.1639452932016734,86.33999633789062,-1.1964305177111716,86.9000015258789,1.1276713173764477,86.08000183105469,0.03174418821358449
9705,2018-09-10,85.52999877929688,86.27999877929688,85.41999816894531,85.5,1290600.0,0.009322644978081884,-8.052521683263732,-0.1199951171875,56.02536247663197,69.71060093765774,0.23919711740458638,-1.3485689369091602,-6.144755586515558,-7.653963656127658,26.040206550555716,1.5400009155273438,1.6641903939598421,0.9404994964599638,-2.1693046164447907,4.050303609364718,-0.6144025599924134,2.495401552912341,1.8000030517578125,41.367972941740746,-20.09843882930639,1.5549020564523754,9,0.2650032043457031,-1.5399971008300781,-6.565000534057617,-8.09000015258789,-2.2900009155273438,0,0.021629819952352136,-1.8264647279880954,84.73999786376953,-1.1639452932016734,86.33999633789062,-1.1964305177111716,86.9000015258789,0.021629819952352136
9706,2018-09-11,87.25,88.5999984741211,86.22000122070312,86.22000122070312,2259000.0,0.020109917517261433,-3.621359367129863,34.33468972533062,61.834860844160296,69.29409090938059,-1.2764145306909143,-2.7570634484383447,-7.573968165572126,-9.314160875616324,26.79964003933481,3.0699996948242188,1.779087625156265,2.3730007171630803,-0.5940754954856118,5.340076929811772,0.8894626108387342,3.8565388234874263,-2.9899978637695312,68.89401812773797,10.128186889896682,1.483538106324343,9,-0.8199996948242188,-2.625,-8.052501678466797,-9.810001373291016,-5.019996643066406,1,-0.01822345372940548,-8.052521683263732,85.52999877929688,-1.8264647279880954,84.73999786376953,-1.1639452932016734,86.33999633789062,-0.01822345372940548
9707,2018-09-12,87.76000213623047,88.18000030517578,86.81999969482422,87.5,2029000.0,0.005845296690320634,1.4727318125385804,0.2524295576427365,68.0112565656739,68.15273117161931,-1.5461149559017144,-2.9471920942072103,-7.772233380355772,-9.761044245134343,27.548020006204048,1.3600006103515625,1.9166568178795131,2.584002685546878,-0.27216671351720834,5.440172084610964,1.1559179860148419,4.012087385078914,-3.4132000732421943,80.64522933908995,19.99857582234567,1.4280846995320418,9,-1.3300018310546875,-3.1350021362304688,-8.5050048828125,-10.320003509521484,-4.2700042724609375,2,-0.056973562879345296,-3.621359367129863,87.25,-8.052521683263732,85.52999877929688,-1.8264647279880954,84.73999786376953,-0.056973562879345296
9708,2018-09-13,88.0,88.70999908447266,87.58000183105469,88.20999908447266,2016400.0,0.0027347066764764616,-1.1523851044504996,-0.8076821502978374,68.4842758426174,67.47351347890296,-1.7805301348562352,-2.890394980121812,-7.701272109309883,-9.924279140559776,29.131389660469846,1.1299972534179688,1.9905852171070393,2.5415004730224666,-0.25480024089443987,5.337801186939373,1.1433501160640134,3.93965082998092,-3.568134008789073,84.04495345208909,21.363574828382554,1.3981503569584566,9,-1.5149993896484375,-3.3199996948242188,-8.095003128051758,-10.260002136230469,-5.589996337890625,3,-0.07568185979669739,1.4727318125385804,87.76000213623047,-3.621359367129863,87.25,-8.052521683263732,85.52999877929688,-0.07568185979669739
9709,2018-09-14,88.4800033569336,88.66999816894531,87.58999633789062,87.97000122070312,1314300.0,0.00545458360151807,1.4269928763083675,-2.4285921889191644,69.11230957626486,66.69653173888116,-2.0076239930938584,-3.092635864567768,-7.850590068592609,-10.290028452948846,30.258987146451723,1.0800018310546875,2.07703358765977,2.7445037841796847,-0.09853911161472695,5.587546679974096,1.3229823362824789,4.1660252320768905,-3.8770120419922023,93.00925034842437,26.82768662374069,1.421521447897208,9,-1.9950027465820312,-3.8000030517578125,-8.487504959106445,-10.740005493164062,-5.720001220703125,4,-0.07120256343507614,-1.1523851044504996,88.0,1.4727318125385804,87.76000213623047,-3.621359367129863,87.25,-0.07120256343507614
9710,2018-09-17,88.52999877929688,88.83000183105469,88.2300033569336,88.69000244140625,920600.0,0.0005650476996661435,1.727250658898599,-0.3137313566801801,66.76412849494349,65.68103231413853,-1.8334226883589366,-2.93225429121901,-7.559599830743323,-10.2559182298927,31.165690939669098,0.5999984741210938,1.9139080607386632,2.5654991149902315,-0.40686930675914823,5.537867536739611,1.0793149041155345,4.0516833258649285,-3.7627271535742324,88.50563288882132,23.007984897637186,1.4861842108746914,9,-1.9849967956542969,-3.789997100830078,-8.522499084472656,-10.790000915527344,-5.9199981689453125,0,-0.07342144007258311,1.4269928763083675,88.4800033569336,-1.1523851044504996,88.0,1.4727318125385804,87.76000213623047,-0.07342144007258311
9711,2018-09-18,88.79000091552734,89.62999725341797,88.19000244140625,88.8499984741211,1600400.0,0.0029368817329213925,-1.2857160157432637,0.3749761586877742,67.27445523444267,64.64395006421472,-1.8646758522481832,-2.999503955176806,-7.519178199862793,-10.419001951969477,31.78016212850412,1.4399948120117188,1.877879835364439,2.605501174926758,-0.5233974777447372,5.734399827598253,1.0410518485910103,4.169950501262505,-3.7789654774847747,70.10686591802602,5.837101707336984,1.5644493263357508,9,-1.845001220703125,-3.6500015258789062,-8.742502212524414,-11.050003051757812,-7.930000305175781,1,-0.0625070728069701,1.727250658898599,88.52999877929688,1.4269928763083675,88.4800033569336,-1.1523851044504996,88.0,-0.0625070728069701
9712,2018-09-19,88.41000366210938,89.62000274658203,88.30999755859375,88.83000183105469,1455900.0,-0.004279730256782965,-3.225752467206458,7.000254323499491,58.893738854847186,63.415142623780675,-1.3946184968813782,-2.450591670713621,-6.843103977054426,-9.958917968385748,32.502749929988376,1.3100051879882812,1.7907568327278938,2.038503646850586,-1.1556457033285028,5.232652997029675,0.44142897176104157,3.6355783219401303,-3.029451278836774,40.48798460719695,-19.763435034883827,1.5970746750895437,9,-1.4650039672851562,-3.2700042724609375,-8.172504425048828,-10.670005798339844,-6.69000244140625,2,-0.06990159539858043,-1.2857160157432637,88.79000091552734,1.727250658898599,88.52999877929688,1.4269928763083675,88.4800033569336,-0.06990159539858043
9713,2018-09-20,89.36000061035156,89.95999908447266,88.95999908447266,89.08000183105469,1575600.0,0.010745355829561376,-2.8461222453710495,-0.6666666666666666,71.52467192341871,65.32500664588895,-2.091076172263584,-3.1327590367275775,-7.437326150672774,-10.788441491751627,33.66772099879962,1.5499954223632812,1.723263993236415,2.716500473022464,-0.524808424863707,5.957809370908635,1.0958460240793784,4.337154921965549,-3.6394926374673275,74.68363802588841,12.42286013486212,1.6206544489430825,9,-1.6700019836425781,-4.055000305175781,-9.102500915527344,-11.620002746582031,-7.3000030517578125,3,-0.06568937675121322,-3.225752467206458,88.41000366210938,-1.2857160157432637,88.79000091552734,1.727250658898599,88.52999877929688,-0.06568937675121322
9714,2018-09-21,89.30000305175781,90.26000213623048,89.16999816894531,89.5999984741211,2867100.0,-0.0006714140351830045,-2.8928352474762433,-1.07141689373297,69.87254575207024,66.86358256538207,-1.4708991325879452,-2.798837754406904,-7.032646644166292,-10.596133402949164,35.09662528538956,1.0900039672851705,1.5829066072691944,2.391502761840826,-0.806138117096026,5.589143640777678,0.7926823223724,3.990323201309252,-3.1555459677147297,53.623225796939764,-9.586564996380908,1.5988204394684251,9,-1.0600013732910156,-2.9250030517578125,-8.95500373840332,-11.560005187988281,-7.700004577636719,4,-0.07715564562360688,-2.8461222453710495,89.36000061035156,-3.225752467206458,88.41000366210938,-1.2857160157432637,88.79000091552734,-0.07715564562360688
9715,2018-09-24,88.51000213623047,89.23999786376953,88.19999694824219,89.20999908447266,1273200.0,-0.008846594496413007,1.7368642961832674,2.3333587650364946,63.192185378566286,67.0143964025383,-0.23884822845343479,-1.7645832730770508,-5.932919882550863,-9.650245645701574,36.152845075931744,1.100006103515625,1.541574870841032,1.3890018463134766,-1.6272855143247256,4.405289206951679,-0.11914183400563161,2.8971455266325847,-1.8716796459248997,15.458924734353182,-47.1656125183009,1.5081436803191044,9,0.029998779296875,-2.085002899169922,-8.095003128051758,-10.770004272460938,-5.480003356933594,0,-0.06496440923309288,-2.8928352474762433,89.30000305175781,-2.8461222453710495,89.36000061035156,-3.225752467206458,88.41000366210938,-0.06496440923309288
9716,2018-09-25,88.80999755859375,89.44999694824219,88.51000213623047,88.7300033569336,1757100.0,0.0033893957193849023,-2.6153880012324486,-0.11427792915531335,60.98962700227828,66.23421533993879,-0.32887117961168144,-1.8673353193792934,-5.887204726471168,-9.78780285037817,36.80035937219125,0.9399948120117188,1.8100373216991699,1.5029972076415987,-1.4439464049702906,4.449940820253488,0.02952540133564696,2.9764690139475505,-1.7370735107771935,29.61160553907442,-28.713926719581178,1.4734718063059473,9,0.11000442504882812,-1.964996337890625,-8.114995956420898,-10.824996948242188,-5.970001220703125,1,-0.0698119256691978,1.7368642961832674,88.51000213623047,-2.8928352474762433,89.30000305175781,-2.8461222453710495,89.36000061035156,-0.0698119256691978
9717,2018-09-26,88.83999633789062,89.9800033569336,88.77999877929688,89.08000183105469,1788700.0,0.00033778606149703627,-5.6666807951511045,-3.0002861230329043,65.31864922125837,65.88247904867667,-0.21183921296878339,-1.6968642724164908,-5.577878851574496,-9.679205931639075,37.48235827204785,1.2000045776367188,2.0297442603651064,1.3504962921142578,-1.4947597000804933,4.195752284309009,-0.07213170398311775,2.7731242882116334,-1.384622919464391,31.06785329377888,-26.51031272303952,1.4226279960973756,9,0.08500289916992188,-1.9949951171875,-7.619997024536133,-10.329998016357422,-5.439994812011719,2,-0.08982435903293218,-2.6153880012324486,88.80999755859375,1.7368642961832674,88.51000213623047,-2.8928352474762433,89.30000305175781,-0.08982435903293218
9718,2018-09-27,88.9800033569336,89.4800033569336,88.9000015258789,89.20999908447266,2057900.0,0.0015759457993500536,-1.9743730192887046,0.958293597812957,81.64184645096347,67.27464981253209,-0.22150751819222592,-1.752674466715007,-5.358977408214841,-9.691938517629012,37.577885730842425,0.6400070190429688,2.054470082982732,1.3800029754638672,-1.5187534323269034,4.278759383254638,-0.069375228431511,2.8293811793592454,-1.1880744923708448,37.86429341244155,-23.98587033543332,1.4493782038953835,9,0.24499893188476562,-2.1350021362304688,-7.760004043579102,-10.47000503540039,-4.410003662109375,3,-0.08159138977673175,-5.6666807951511045,88.83999633789062,-2.6153880012324486,88.80999755859375,1.7368642961832674,88.51000213623047,-0.08159138977673175
9719,2018-09-28,88.52999877929688,89.66000366210938,88.3499984741211,89.02999877929688,1517500.0,-0.005057367505725718,-2.046521530845798,2.173953426656936,73.5849033969996,68.03251369053831,0.2641085480628078,-1.123192564110326,-4.674588585439565,-9.13120320050831,37.51508837681886,1.3100051879882812,1.9583965667051473,0.7794982910156278,-1.9734416573150781,3.532438239346334,-0.5969716831497323,2.155968265180988,-0.44190112213399857,18.539361962033183,-44.00551089742687,1.3764699741653563,9,0.6950035095214844,-1.68499755859375,-7.279998779296875,-10.020000457763672,-3.7699966430664062,4,-0.0730825856762145,-1.9743730192887046,88.9800033569336,-5.6666807951511045,88.83999633789062,-2.6153880012324486,88.80999755859375,-0.0730825856762145
9720,2018-10-01,88.1500015258789,89.61000061035156,87.56999969482422,89.38999938964844,1805300.0,-0.00429229931839592,1.428572077329349,2.4799957275390625,58.96416461873519,67.10914806657081,0.6532285766660664,-0.5940844880350511,-4.12813442809086,-8.660259789561863,37.17673259492767,2.0400009155273438,1.825310913059738,0.2855010986328068,-2.3246867069362906,2.8956889042019043,-1.019592804151742,1.5905950014173555,2.1100006103515767,24.066429448784998,-36.118990660089736,1.3050939027845485,10,0.7649993896484375,-1.0400009155273438,-6.447502136230469,-9.640003204345703,-2.3300018310546875,0,-0.07430519499009736,-2.046521530845798,88.52999877929688,-1.9743730192887046,88.9800033569336,-5.6666807951511045,88.83999633789062,-0.07430519499009736
9721,2018-10-02,88.1500015258789,88.58999633789062,87.95999908447266,88.08000183105469,1240500.0,0.0,-3.0644303890926095,-0.05645146404641633,54.32372355506535,66.60136858881727,0.6178735271550408,-0.4543485980574218,-3.9085991153844475,-8.565037242066353,36.788988398377754,0.6299972534179688,1.638197853308327,0.18200111389160156,-2.2907966839290026,2.6547989117122057,-1.0543977850186934,1.4184000128018965,2.056200561523454,24.066429448784998,-32.145832924325646,1.2363988989103014,10,0.7649993896484375,-0.8899993896484375,-5.935003280639648,-9.640003204345703,-1.3000030517578125,1,-0.058082843538906914,1.428572077329349,88.1500015258789,-2.046521530845798,88.52999877929688,-1.9743730192887046,88.9800033569336,-0.058082843538906914
9722,2018-10-03,88.0999984741211,88.80000305175781,87.88999938964844,88.4000015258789,1194000.0,-0.0005672495847107717,-1.5277836646462934,-4.285776566757493,51.15738982853288,64.33833724494107,0.6920548241805733,-0.3265791764143273,-3.65123440872469,-8.426320858207589,36.08358789470796,0.910003662109375,1.4877838738421616,0.071998214721674,-2.349387414740761,2.493383844184109,-1.1386946000095435,1.2826910294528915,2.053479565429697,25.35874513125089,-26.20377638213795,1.21069281473122,10,0.81500244140625,-0.839996337890625,-5.725000381469727,-9.485000610351562,-1.3300018310546875,2,-0.059704906099125155,-3.0644303890926095,88.1500015258789,1.428572077329349,88.1500015258789,-2.046521530845798,88.52999877929688,-0.059704906099125155
9723,2018-10-04,88.16000366210938,88.33000183105469,87.44999694824219,88.06999969482422,1083600.0,0.0006811031671687395,3.093043061691595,-0.30001017242256245,45.897441415076074,61.67443676305283,0.49609936089250084,-0.2563880180072715,-3.552420395244468,-8.406422533244836,35.085895139284546,0.8800048828125,1.3017524069180837,0.041003036499020595,-2.2463632295937828,2.328369302591824,-1.102680096547374,1.1846861695454152,1.9418048105468841,32.12690302758311,-13.606592552206322,1.1436831330463997,10,0.5549964904785156,-0.9000015258789062,-4.997505187988281,-9.450004577636719,-1.7400054931640625,3,-0.05399276246033424,-1.5277836646462934,88.0999984741211,-3.0644303890926095,88.1500015258789,1.428572077329349,88.1500015258789,-0.05399276246033424
9724,2018-10-05,87.43000030517578,88.66999816894531,86.79000091552734,88.19999694824219,1291100.0,-0.008280437007823549,1.198828374224233,-8.55514113757735,37.99130783877023,58.874339258631046,1.0425863038398262,0.722520561084508,-2.6813788012928796,-7.587015927720714,35.41513324866115,1.8799972534179688,1.2415051447837726,-0.82350044250488,-2.512316108976762,0.8653152239670021,-1.6679082757408281,0.020907390731068176,2.565735706503915,22.695016273337966,-16.89989331649136,0.8444078332359438,10,0.9550018310546875,-0.1699981689453125,-3.4875030517578125,-7.990001678466797,-2.1399993896484375,4,-0.03271189065959834,3.093043061691595,88.16000366210938,-1.5277836646462934,88.0999984741211,-3.0644303890926095,88.1500015258789,-0.03271189065959834
9725,2018-10-08,87.37999725341797,87.47000122070312,86.44000244140625,86.98999786376953,869000.0,-0.0005719209834528227,2.6139843666345435,-0.5064949219717612,33.86727329229416,55.860744401966144,1.023023229696392,0.9678493089101039,-2.4754378798746615,-7.457371424275067,35.49133257651763,1.029998779296875,0.9613703638452336,-0.96600341796875,-2.155597586074691,0.2235907501371912,-1.5608005020217206,-0.3712063339157794,2.42339465249259,39.83027834351663,3.925768854040811,0.5947970840529724,10,0.8300056457519531,-0.1199951171875,-2.8774986267089844,-7.939998626708984,-2.05999755859375,0,-0.029983923089274445,1.198828374224233,87.43000030517578,3.093043061691595,88.16000366210938,-1.5277836646462934,88.0999984741211,-0.029983923089274445
9726,2018-10-09,85.66000366210938,87.13999938964844,85.62000274658203,87.13999938964844,1475500.0,-0.0196840655226882,1.0540554473003207,-3.7948667788254626,25.919467893781842,51.48305758780209,2.5135243493509307,2.7011037787923726,-0.6211135309982154,-5.669484326625479,34.37925411360606,1.7599945068359375,0.6473408538079468,-2.606497192382818,-4.235758949466415,-0.977235435299221,-3.421128070924624,-1.7918663138410125,3.8743170866408434,1.257890304671924,-32.659574371532194,0.8146308785417986,10,1.9799995422363281,1.5999984741210938,-1.1575050354003906,-6.220005035400391,-0.910003662109375,1,0.0018678032439265468,2.6139843666345435,87.37999725341797,1.198828374224233,87.43000030517578,3.093043061691595,88.16000366210938,0.0018678032439265468
9727,2018-10-10,82.76000213623047,85.48999786376953,82.66999816894531,85.48999786376953,2214100.0,-0.03385479105649025,1.0659370755618653,1.8445970327755612,6.91913351719549,43.18053392849454,4.984560691291037,5.4887211661176565,2.318781346653509,-2.737881913198777,33.867047708949926,2.9900054931640625,0.3584696949573072,-5.256498718261724,-8.209599963422889,-2.30339747310056,-6.733049340842314,-3.779948095681135,6.382886812302928,1.500066121419271,-26.134638258276485,1.4765506225805833,10,3.404998779296875,3.704998016357422,1.757497787475586,-3.3200035095214844,3.4300003051757812,2,0.04941996414110905,1.0540554473003207,85.66000366210938,2.6139843666345435,87.37999725341797,1.198828374224233,87.43000030517578,0.04941996414110905
9728,2018-10-11,81.33999633789062,83.37999725341797,81.12999725341797,82.5,2474300.0,-0.017158116985091287,-1.8480979651752345,0.42491043132695777,5.875889812158292,35.6573101968455,5.818767927339309,6.729203177965729,3.813293743982996,-1.3160867109077259,33.36729051927597,2.25,0.013579854588812168,-6.343504333496099,-10.543291068002745,-2.143717598989454,-8.44339770074943,-4.24361096624277,7.026145717092206,2.785133408143214,-20.67148564641178,2.099893367253325,10,4.030002593994141,4.355003356933594,3.1775035858154297,-1.8999977111816406,6.280006408691406,3,0.06675682996860832,1.0659370755618653,82.76000213623047,1.0540554473003207,85.66000366210938,2.6139843666345435,87.37999725341797,0.06675682996860832
9729,2018-10-12,82.18000030517578,82.88999938964844,80.97000122070312,82.88999938964844,1998600.0,0.010327071614261385,4.408452520389852,0.6120662439820052,15.104817694094848,30.784049427441015,4.451403755943389,5.684464315881812,3.0474877885753955,-2.12896059489492,32.86426545970283,1.9199981689453125,-0.38726360410834104,-5.188500213623044,-10.032402267329843,-0.3445981599162451,-7.610451240476436,-2.7665491867696517,5.173081477587971,18.615370530348557,-5.611125679673382,2.4219510268533972,10,2.7050018310546875,3.4350013732910156,2.5500011444091797,-2.6599998474121094,4.3600006103515625,4,0.051594035629402235,-1.8480979651752345,81.33999633789062,1.0659370755618653,82.76000213623047,1.0540554473003207,85.66000366210938,0.051594035629402235
9730,2018-10-15,82.02999877929688,82.83000183105469,82.0199966430664,82.16999816894531,1209200.0,-0.0018252801815754616,-9.12483311081442,0.1971824932033827,11.995644758742557,26.08092956118293,4.069991321897604,5.610170347871616,3.2566446835767664,-1.9626447727461027,32.26827713325782,0.8100051879882812,-0.9536378748509406,-5.013501739501947,-10.373963451088358,0.3469599720844627,-7.69373259529516,-2.3332708837087353,4.30179011353718,17.17986828470881,-6.102497729176125,2.6802308557932077,10,2.8550033569335938,3.585002899169922,2.775003433227539,-2.509998321533203,2.7600021362304688,0,0.03974158460006283,4.408452520389852,82.18000030517578,-1.8480979651752345,81.33999633789062,1.0659370755618653,82.76000213623047,0.03974158460006283
9731,2018-10-16,83.23999786376953,83.33000183105469,81.87000274658203,82.41999816894531,1769700.0,0.014750690021685608,1.919975891297216,-5.85716621253406,22.27731485363313,22.872032341749623,2.3359094782070855,4.177228672441004,2.1075408050814985,-3.156792134330871,31.164312401795275,1.4599990844726562,-1.4255485696312888,-3.5260025024414006,-9.077016700602613,2.0250116957198117,-6.301509601522,-0.7504954033608016,2.2339050015235813,50.22120196811518,26.770150650544032,2.7755070990806052,10,1.5800018310546875,2.3750038146972656,1.6525039672851562,-3.7199974060058594,1.779998779296875,1,0.024988009183503523,-9.12483311081442,82.02999877929688,4.408452520389852,82.18000030517578,-1.8480979651752345,81.33999633789062,0.024988009183503523
9732,2018-10-17,82.2300033569336,83.13999938964844,81.5,83.13999938964844,1928000.0,-0.012133523939883983,2.6044099769440368,-1.1097516724197285,19.23432151346931,19.90946346379332,2.710743663219432,4.954514651377394,3.154087750759828,-2.1192537881173905,30.06429755626022,1.7399978637695312,-1.8038047679998357,-4.226996994018549,-10.072881832298322,1.6188878442612236,-7.149939413158435,-1.3040545748786627,2.523275245225122,52.28233238255936,29.388155164070735,2.922942419139888,10,2.589996337890625,3.384998321533203,3.297496795654297,-2.0750045776367188,2.3299942016601562,2,0.030645707651596688,1.919975891297216,83.23999786376953,-9.12483311081442,82.02999877929688,4.408452520389852,82.18000030517578,0.030645707651596688
9733,2018-10-18,83.48999786376953,84.9800033569336,80.9000015258789,81.0,3268300.0,0.015322807435221852,-2.033464460850353,-2.7362733179626915,28.607817599280835,18.866853437183384,0.8030988273198574,3.406878526555545,1.946362763249624,-3.3238197932120244,28.248706133114254,4.0800018310546875,-2.158757050959025,-2.6735023498535213,-8.495079310512722,3.148074610805679,-5.584290830183122,0.23728613047607894,-2.5199966430664062,63.48027391010034,38.381427305949586,2.9107884803295985,10,0.6950035095214844,2.0900039672851562,2.0375022888183594,-3.270000457763672,0.470001220703125,3,0.032339257955693146,2.6044099769440368,82.2300033569336,1.919975891297216,83.23999786376953,-9.12483311081442,82.02999877929688,0.032339257955693146
9734,2018-10-19,82.41000366210938,83.70999908447266,81.45999908447266,83.6500015258789,2154300.0,-0.012935611801336733,2.3088406065399956,-0.49799153718643624,27.003219872611155,18.104180834996384,1.224936250531158,4.157375841960558,3.0884316874968363,-2.208325234926832,26.21506284056123,2.25,-2.5589462626597026,-3.40899658203125,-9.264422921784288,2.4464297577217877,-6.336709751907776,-0.48128341215472403,-1.5100021362304688,37.00983967058982,11.29376309884567,2.9277131698765215,10,1.6099967956542969,3.1699981689453125,3.172496795654297,-2.1350059509277344,0.9599990844726562,4,0.0632204690323066,-2.033464460850353,83.48999786376953,2.6044099769440368,82.2300033569336,1.919975891297216,83.23999786376953,0.0632204690323066
9735,2018-10-22,82.76000213623047,83.16999816894531,81.54000091552734,82.69000244140625,1601600.0,0.004247038691517657,2.662949088321775,-0.05645146404641633,28.99454941385089,18.445856559448497,0.16838003037923954,3.5357967183419987,2.8339016290647123,-2.4956785924906626,25.086558914506718,1.6299972534179688,-2.9747320227474177,-2.771498107910162,-8.635239269305814,3.0922430534854897,-5.703368688607995,0.16037247278767097,-1.8600006103515625,45.58822979426823,18.851205717088817,2.931870580697828,10,0.43499755859375,2.8199996948242188,2.822498321533203,-2.3100013732910156,1.6399993896484375,0,0.04567422283381117,2.3088406065399956,82.41000366210938,-2.033464460850353,83.48999786376953,2.6044099769440368,82.2300033569336,0.04567422283381117
9736,2018-10-23,82.61000061035156,83.18000030517578,80.72000122070312,81.19999694824219,1670500.0,-0.0018124881827816797,-1.075952871491115,20.14299727520436,28.77031038594822,20.873765100421025,-0.17853433978338273,3.3702908265318996,3.0812088861547977,-2.2952435775554534,23.966449691028714,2.4599990844726562,-3.335999900960175,-2.611499786376953,-8.400528507723081,3.1775289349691747,-5.506014147050024,0.28301457429611787,2.3700027465820312,44.366160607629034,16.733753998227268,2.8945143606730666,10,0.24000167846679688,2.8800010681152344,3.032501220703125,-2.0999984741210938,1.4300003051757812,1,0.0263890605140924,2.662949088321775,82.76000213623047,2.3088406065399956,82.41000366210938,-2.033464460850353,83.48999786376953,0.0263890605140924
9737,2018-10-24,80.86000061035156,83.25,80.73999786376953,82.77999877929688,1402400.0,-0.021183875887548553,-1.3240721117845689,-1.3616972923836115,25.03418095134721,23.00246411588646,1.4232804740891396,4.734538632654775,4.9011591193022355,-0.5099031362969271,22.51607190220488,2.5100021362304688,-3.763834243555081,-3.9625000000000057,-9.801231030455028,1.876231030455017,-6.881865515227517,-1.0431344847724944,4.034802703857423,3.286369001033371,-22.79528946082889,2.91936551522751,10,1.9900016784667969,4.630001068115234,5.182498931884766,0.12999725341796875,4.029998779296875,2,0.051446895885655985,-1.075952871491115,82.61000061035156,2.662949088321775,82.76000213623047,2.3088406065399956,82.41000366210938,0.051446895885655985
9738,2018-10-25,81.72000122070312,82.30999755859375,81.08999633789062,81.8499984741211,1190900.0,0.010635674052189792,1.3238219800181652,0.06770696739225457,30.644060888289573,24.729046693019207,0.6960492641390772,3.4812340422972454,4.104168641416095,-1.3300019449998501,20.98731389544546,1.4499969482421875,-4.001677952338838,-2.739499282836917,-8.389585393825243,2.910586828151409,-5.56454233833108,0.08554377265724611,3.0913060516357405,33.444839948456895,6.648324838433162,2.825043055494165,10,1.1300010681152344,3.770000457763672,4.322498321533203,-0.3500022888183594,4.44000244140625,3,0.03475276915648329,-1.3240721117845689,80.86000061035156,-1.075952871491115,82.61000061035156,2.662949088321775,82.76000213623047,0.03475276915648329
9739,2018-10-26,82.05999755859375,82.79000091552734,80.55000305175781,80.91000366210938,2155800.0,0.004160503338373589,-1.3957258959462107,-8.846293796584307,32.31381393491978,26.98662104592779,0.3768725839303926,2.7738871630297126,3.81341185423139,-1.6344205013788837,20.084796816155347,2.2399978637695312,-3.7900495886584196,-2.07600288391113,-7.480330767972234,3.328325000149974,-4.778166825941682,0.6261610581194219,2.669483592712396,55.92578568723968,29.506548438641325,2.702163942030553,10,0.7050056457519531,3.3450050354003906,4.437501907348633,-0.4849967956542969,1.4300003051757812,4,0.023153809193355634,1.3238219800181652,81.72000122070312,-1.3240721117845689,80.86000061035156,-1.075952871491115,82.61000061035156,0.023153809193355634
9740,2018-10-29,81.5999984741211,83.62999725341797,80.58999633789062,83.36000061035156,1889500.0,-0.005605643409192118,1.6434843182458991,-1.530444762890428,35.26847679427917,28.43008348377735,0.8598880451741024,2.864901199248038,4.285760349506191,-1.143712117234486,19.654343743505983,3.0400009155273438,-3.386029962655158,-2.2085018157958984,-7.377357613236825,2.960353981645028,-4.792929714516362,0.37592608292456475,2.962303553203114,34.09082464497239,4.303416620749459,2.5844278987204627,10,1.1650047302246094,3.6650047302246094,5.707502365112305,0.12500381469726562,0.23999786376953125,0,0.021691229234793274,-1.3957258959462107,82.05999755859375,1.3238219800181652,81.72000122070312,-1.3240721117845689,80.86000061035156,0.021691229234793274
9741,2018-10-30,83.02999877929688,83.25,81.5999984741211,81.77999877929688,1925300.0,0.017524513871520542,-1.0496905594571284,-0.7102264106776714,51.09665663668,31.970342941911873,-0.6739011830356674,1.0874078683724662,2.8707960377257677,-2.534216268252976,19.200628451933188,1.6500015258789062,-3.0934384753917215,-0.5225013732910213,-5.2765089663132585,4.231506219731216,-2.89950516980214,1.8545024232200973,1.3718112890046825,80.51949338743279,45.206046778051466,2.37700379651112,10,-0.2649955749511719,2.235004425048828,4.45250129699707,-1.1649971008300781,-3.529998779296875,1,0.016500093541174765,1.6434843182458991,81.5999984741211,-1.3957258959462107,82.05999755859375,1.3238219800181652,81.72000122070312,0.016500093541174765
9742,2018-10-31,82.83999633789062,84.31999969482422,82.69000244140625,83.91999816894531,2425100.0,-0.0022883589569994145,-1.3623326219883014,-0.86400146484375,56.76896127182436,35.099358905527815,-0.4339010477015819,0.9097842526605575,3.064910058614842,-2.306698955993852,18.28213765880716,1.6299972534179688,-2.750274895518757,-0.44950370788573935,-4.69951506395455,3.8005076481830713,-2.5745093859201376,1.6755019701486589,-2.2899932861328125,60.742581570847186,20.43404118555612,2.125005678034404,10,-0.4049949645996094,2.425006866455078,5.042505264282227,-0.9049949645996094,-4.6399993896484375,2,0.014485811572734653,-1.0496905594571284,83.02999877929688,1.6434843182458991,81.5999984741211,-1.3957258959462107,82.05999755859375,0.014485811572734653
9743,2018-11-01,83.4000015258789,83.94999694824219,82.70999908447266,83.19000244140625,1695700.0,0.006760082239792853,-1.1196439633530044,-0.19444326707074133,55.6481601835578,38.28213005118855,-1.126475681451538,-0.026469854687874772,2.5397869720074198,-2.819644123019799,17.76606375048305,1.2399978637695312,-2.546078834019184,0.3485015869140682,-3.233760491289317,3.9307636651174533,-1.4426294521876315,2.139632626015768,-2.7745985412597634,75.59684381583395,31.19989339070282,1.7911310391016946,11,-0.9650001525878906,1.7050018310546875,4.48499870300293,-1.4650001525878906,-5.029998779296875,3,0.01786568149290968,-1.3623326219883014,82.83999633789062,-1.0496905594571284,83.02999877929688,1.6434843182458991,81.5999984741211,0.01786568149290968
9744,2018-11-02,84.56999969482422,84.9800033569336,83.86000061035156,84.11000061035156,1560800.0,0.014028754766656215,-1.3333412806268825,2.1904813805631242,60.7445188666397,41.80990443483175,-2.1879423634671866,-1.498549495268378,1.4164064860369479,-3.9218886796468553,18.01840049089393,1.5800018310546875,-2.153252225888579,1.6614997863769503,-1.3709719677332544,4.693971540487155,0.14526390932185507,3.1777356634320455,-3.870704776000977,90.6605237683935,41.05191260679851,1.5162358770551008,11,-1.8049964904785156,0.535003662109375,3.4650020599365234,-2.634998321533203,-6.230003356933594,4,0.018801040239124767,-1.1196439633530044,83.4000015258789,-1.3623326219883014,82.83999633789062,-1.0496905594571284,83.02999877929688,0.018801040239124767
9745,2018-11-05,84.76000213623047,85.56999969482422,84.08000183105469,84.73999786376953,1104800.0,0.0022466884485263794,-1.2238834863012138,0.043487635380558276,57.03706477080708,44.9506549220383,-2.307017506223474,-1.9973021866181568,1.267808799858102,-4.014721584862727,18.745900677140632,1.4899978637695312,-1.9413625733055255,1.9825019836425781,-0.39152443110931756,4.356528398394474,0.7954887762666374,3.169515191018519,-3.889478879882816,79.59704509989315,28.82393030828409,1.1870132073759478,11,-1.7000007629394531,0.31999969482421875,3.2749996185302734,-2.7649993896484375,-6.6300048828125,0,-0.014983532803830357,-1.3333412806268825,84.56999969482422,-1.1196439633530044,83.4000015258789,-1.3623326219883014,82.83999633789062,-0.014983532803830357
9746,2018-11-06,85.81999969482422,85.9800033569336,84.30000305175781,84.72000122070312,1083400.0,0.01250586989002267,1.3661879509786539,54.9881769641495,66.54377588546757,49.56283213694056,-3.200341942056724,-3.2092379572314087,0.23562964950679088,-4.982534355989458,20.100896438996052,1.6800003051757812,-1.5642077513346067,3.0344997406005803,0.6188619243883551,5.450137556812805,1.8266808324944748,4.242318648706686,-4.667507852167972,95.13666815853368,42.713960489676225,1.2078189081061113,11,-2.5549964904785156,-1.1449966430664062,2.1925010681152344,-2.9199981689453125,-9.5,1,-0.046376175379707285,-1.2238834863012138,84.76000213623047,-1.3333412806268825,84.56999969482422,-1.1196439633530044,83.4000015258789,-0.046376175379707285
9747,2018-11-07,86.8499984741211,86.9800033569336,85.58000183105469,86.41999816894531,1179300.0,0.012001850185965335,3.057916210568216,0.3909099105972437,65.81921918642743,53.47118305895587,-3.678095230508731,-4.1287994512126005,-0.7572324793008534,-5.908153888680729,19.849354225656207,1.4000015258789062,-1.1857220164168325,3.8599987030029297,0.837249924050667,6.882747481955192,2.3486243135267983,5.371373092479061,-5.311305710322657,96.95539220766226,44.03401386499476,1.511374389476128,11,-3.0849952697753906,-2.1749954223632812,1.2375030517578125,-2.924999237060547,-12.519996643066406,2,-0.0846286540386203,1.3661879509786539,85.81999969482422,-1.2238834863012138,84.76000213623047,-1.3333412806268825,84.56999969482422,-0.0846286540386203
9748,2018-11-08,86.7699966430664,87.5199966430664,86.5,86.77999877929688,818800.0,-0.000921149481407646,-2.7091095728890675,-0.023260765422898812,72.6610797097024,57.95421258948728,-3.1362263639263404,-3.8168283848111457,-0.6911936771485045,-5.690286051652237,18.97935504426571,1.0199966430664062,-0.7651503653998475,3.5084968566894474,0.152671812172386,6.864321901206509,1.8305843344309096,5.186409378947985,-4.687172819954455,79.50817450903959,23.55896308055621,1.6779125222585323,11,-2.7150001525878906,-2.1599960327148438,1.3175048828125,-2.734996795654297,-12.819999694824219,3,-0.09876685520776762,3.057916210568216,86.8499984741211,1.3661879509786539,85.81999969482422,-1.2238834863012138,84.76000213623047,-0.09876685520776762
9749,2018-11-09,86.41999816894531,87.08000183105469,85.44999694824219,86.54000091552734,1370900.0,-0.004033634754658677,1.7166644414350836,11.99771167048055,69.0228429717197,61.704697720314,-2.3498317661385073,-3.302198429175732,-0.31921573081257293,-5.189165689444309,17.67499839712648,1.6300048828125,-0.06956626571269453,2.946498489379877,-0.6488203977374667,6.541817376497221,1.1488390458212052,4.744157932938549,-3.684713607438823,68.02325194560943,10.318819169694386,1.7976594435586724,11,-1.8600006103515625,-1.80999755859375,1.5675029754638672,-1.9199981689453125,-14.720001220703125,4,-0.0931496828619005,-2.7091095728890675,86.7699966430664,3.057916210568216,86.8499984741211,1.3661879509786539,85.81999969482422,-0.0931496828619005
9750,2018-11-12,85.29000091552734,86.44000244140625,85.13999938964844,86.43000030517578,1309000.0,-0.013075645421895321,1.2413774959880035,9.499777481085893,62.64151269322704,62.98745950437478,-0.716734665120697,-2.018960660539136,0.8088000279629171,-3.89567907395282,16.211964323653152,1.3000030517578125,0.48209509962507013,1.653501129150385,-1.9618058380906263,5.268808096391396,-0.15415235447011355,3.4611546127708834,-1.9805509042336666,30.745336464076615,-27.462949013317115,1.8076534836205036,11,-0.18500137329101562,-1.2550010681152344,2.532501220703125,-0.7400016784667969,-15.230003356933594,0,-0.08148674525774857,1.7166644414350836,86.41999816894531,-2.7091095728890675,86.7699966430664,3.057916210568216,86.8499984741211,-0.08148674525774857
9751,2018-11-13,85.31999969482422,86.5199966430664,85.01000213623047,85.66000366210938,1305100.0,0.00035172680237849363,-2.1458248893339373,0.2982492537912757,75.11261522494263,65.02564327694348,-0.4333022775163471,-1.9870164730720745,0.7703575544167762,-3.7678588528347063,15.079698486279813,1.5099945068359375,1.0242013041549711,1.5794998168945256,-2.1067548507882634,5.2657544845773145,-0.2636275169468689,3.42262715073592,-1.5052840877178113,12.350527371652634,-50.623690626286084,1.8431273338413956,11,-0.2050018310546875,-1.2849998474121094,2.4150028228759766,-0.06999969482421875,-16.330001831054688,1,-0.08427100875672433,1.2413774959880035,85.29000091552734,1.7166644414350836,86.41999816894531,-2.7091095728890675,86.7699966430664,-0.08427100875672433
9752,2018-11-14,84.75,86.2699966430664,84.25,85.88999938964844,1695900.0,-0.006680727811333997,1.1263190863971475,3.352900258050039,67.63678737516742,66.35771296490012,0.48737661760090134,-1.2843966905243178,1.2986809325904005,-3.043987859427034,13.491177834546209,2.0199966430664062,1.5493410834990158,0.883500289916995,-2.757356191412285,4.524356771246275,-0.9369279507476449,2.703928530581635,2.7699966430664062,15.290535574713315,-49.2948863586731,1.820428240664642,11,0.9399986267089844,-0.7150001525878906,2.700002670288086,0.5,-18.22000122070311,2,-0.09946903014956676,-2.1458248893339373,85.31999969482422,1.2413774959880035,85.29000091552734,1.7166644414350836,86.41999816894531,-0.09946903014956676
9753,2018-11-15,86.19000244140625,86.5199966430664,83.5999984741211,84.2699966430664,1309100.0,0.01699117924963134,1.2635695592388332,-1.6842165143017762,71.31064934083307,67.5317274620327,-0.575795648181284,-2.6474882586067565,-0.14907074358727357,-4.315073843770136,13.264025592017475,2.9199981689453125,1.7672322381429098,2.188502502441409,-1.591155813360615,5.968160818243433,0.2986733445404042,4.078331660342414,1.264594268798831,74.42532956540994,8.383294707438125,1.8898291579010102,11,-0.6300048828125,-2.1550025939941406,0.12499809265136719,-0.9099998474121094,-17.580001831054688,3,-0.13760297336589866,1.1263190863971475,84.75,-2.1458248893339373,85.31999969482422,1.2413774959880035,85.29000091552734,-0.13760297336589866
9754,2018-11-16,87.62000274658203,87.80000305175781,85.93000030517578,86.16000366210938,1458800.0,0.01659125495614089,1.0549484177387645,0.7604138934033752,78.23640808801427,69.8872100528335,-1.707183425844221,-3.865333216497632,-1.5187827029171785,-5.561177537693965,13.20601331883075,1.8700027465820312,1.985388945717574,3.3580028533935575,-0.6698247789787075,7.385830485765823,1.344089037207425,5.37191666957969,-4.0200042724609375,95.7142831192564,24.571859958478214,2.01391381618613,11,-1.9200019836425781,-3.4449996948242188,-2.087503433227539,-2.3400001525878906,-17.51000213623047,4,-0.15601466982233225,1.2635695592388332,86.19000244140625,1.1263190863971475,84.75,-2.1458248893339373,85.31999969482422,-0.15601466982233225
9755,2018-11-19,86.54000091552734,88.04000091552734,86.30999755859375,87.55000305175781,1096700.0,-0.012325973490075248,-1.35373189327216,-0.6917827188879889,67.0223102327815,69.94038053586837,-0.38904837529887004,-2.6220576850750206,-0.4152672137447553,-4.306801781348128,13.198411171664457,1.7300033569335938,2.1809903789775262,2.089001083374029,-1.9964029790691171,6.174405145817175,0.046299052152463105,4.131703114595595,-2.94000244140625,66.21623479276926,-3.5855543566898405,2.0427020312215705,11,-0.720001220703125,-2.2449989318847656,-1.289999008178711,-1.2599983215332031,-16.73999786376953,0,-0.17148143991552123,1.0549484177387645,87.62000274658203,1.2635695592388332,86.19000244140625,1.1263190863971475,84.75,-0.17148143991552123
9756,2018-11-20,84.79000091552734,86.12000274658203,84.77999877929688,85.80999755859375,1420100.0,-0.020221862508508548,-1.5769284378094854,1.0098955303928752,58.21400221747304,69.09535642820678,1.340443309910711,-0.738212115164032,1.2829468285271446,-2.3976996209786137,12.487809549168826,1.7600021362304688,2.1809675127292962,0.2300010681152287,-3.763889627279255,4.223891763509712,-1.7669442795820203,2.2269464158124777,-1.0124023437499972,26.80184205100007,-42.32225533309203,1.9969453476972432,11,1.029998779296875,-0.4949989318847656,0.46000099182128906,0.4900016784667969,-13.840003967285156,1,-0.17372335414418105,-1.35373189327216,86.54000091552734,1.0549484177387645,87.62000274658203,1.2635695592388332,86.19000244140625,-0.17372335414418105
9757,2018-11-21,85.0199966430664,85.69000244140625,84.83999633789062,85.11000061035156,1258000.0,0.002712533613110857,-2.777766475086042,0.0882394740188342,57.019047052367824,67.35735279961405,0.9203472681160747,-0.6751890691380709,0.9863285908144093,-2.4611697555057503,11.797313792623665,0.9000015258789062,2.2428521395728183,0.2519969940185547,-3.3440343875041663,3.8480283755412756,-1.5460186967428058,2.050012684779915,-1.0719019775390564,31.981923156230668,-34.82293251690368,1.798015690761361,11,0.8000030517578125,-0.7249946594238281,0.19750404357910156,0.43500518798828125,-13.769996643066406,2,-0.18854386511675025,-1.5769284378094854,84.79000091552734,-1.35373189327216,86.54000091552734,1.0549484177387645,87.62000274658203,-0.18854386511675025
9758,2018-11-23,84.55999755859375,84.97000122070312,83.33000183105469,84.25,322500.0,-0.005410481094275221,1.9026412444636491,-3.444265491226583,49.95382206100842,65.23857269842391,1.1553923516876665,0.008943080092038258,1.3652492915284995,-1.8405792484878845,11.394394933365781,1.6899948120117188,2.086313810833971,-0.35000190734862713,-3.6514860887669016,2.9514822740696474,-2.0007439980577715,1.3007401833605172,3.4800033569335938,26.1145640472407,-36.116489258765014,1.6507420907091384,11,1.1250038146972656,-0.2649955749511719,0.6575031280517578,0.8950042724609375,-14.769996643066406,4,-0.21322137298790034,-2.777766475086042,85.0199966430664,-1.5769284378094854,84.79000091552734,-1.35373189327216,86.54000091552734,-0.21322137298790034
9759,2018-11-26,83.95999908447266,85.62999725341797,83.81999969482422,84.9800033569336,1625200.0,-0.007095535613105275,-1.784605091728582,-3.29036227603859,46.44126447142641,63.438545118223836,1.5307140574325615,0.799578074199502,1.8600513762168873,-1.078015754435114,10.470544464547244,1.80999755859375,1.8375724045611435,-1.0450004577636776,-4.1014355712396195,2.0114346557122644,-2.5732180145016486,0.48321709897429344,3.985801849365231,13.375740464469853,-44.73121172782338,1.5282175567379734,11,1.7250022888183594,0.3350028991699219,0.9225025177001953,1.4950027465820312,-11.0,0,-0.1828251386553419,1.9026412444636491,84.55999755859375,-2.777766475086042,85.0199966430664,-1.5769284378094854,84.79000091552734,-0.1828251386553419
9760,2018-11-27,83.37000274658203,83.83000183105469,82.8499984741211,83.73999786376953,1709100.0,-0.0070271122477862935,2.5636287973366625,0.3627387915688064,38.625815007183114,59.38445620513944,2.0335687155035487,1.6116055841748391,2.3342148455332676,-0.3257978194336175,10.430997165465532,1.1100006103515625,1.4946852883597046,-1.723497009277338,-4.449437333967978,1.0024433154133021,-3.086467171622658,-0.360526846932018,4.48348220520019,15.902250551788821,-35.97075054339821,1.3629701623453199,11,2.0749969482421875,0.9249992370605469,1.4299983978271484,2.0849990844726562,-9.44000244140625,1,-0.1590500383757526,-1.784605091728582,83.95999908447266,1.9026412444636491,84.55999755859375,-2.777766475086042,85.0199966430664,-0.1590500383757526
9761,2018-11-28,84.4000015258789,84.68000030517578,83.25,83.66999816894531,1796100.0,0.012354548942834276,1.2170531632393558,-1.9730080831408776,38.625815007183114,56.16101483091897,0.9603335287969372,0.7267682904957553,1.1895817222895744,-1.2110071218932887,10.18091374865859,1.4300003051757812,1.2225402952944933,-0.7619983673095732,-3.3341211336298073,1.810124399010661,-2.0480597504696902,0.5240630158505439,3.2533439667968764,54.57749600397588,8.059824972439145,1.286061383160115,11,1.0449981689453125,-0.10499954223632812,-0.012500762939453125,1.0550003051757812,-8.840003967285156,2,-0.17298576078395467,2.5636287973366625,83.37000274658203,-1.784605091728582,83.95999908447266,1.9026412444636491,84.55999755859375,-0.17298576078395467
9762,2018-11-29,84.04000091552734,84.44000244140625,83.20999908447266,84.05000305175781,1112900.0,-0.0042654099981405125,2.1139289404811343,-0.01370149347323976,37.64706450953641,52.420616516330455,1.3511134270395075,1.2451175816569418,1.4406515597794112,-0.7098742865652525,10.804459692109898,1.2300033569335938,1.0724209709085812,-1.1819992065429688,-3.5758643651954003,1.2118659521094628,-2.3789317858691845,0.014933372783247023,3.4212106964062485,42.80586201218508,0.4422132993651431,1.1969325793262189,11,1.404998779296875,0.2550010681152344,0.13000106811523438,1.4150009155273438,-7.69000244140625,3,-0.15575920781393793,1.2170531632393558,84.4000015258789,2.5636287973366625,83.37000274658203,-1.784605091728582,83.95999908447266,-0.15575920781393793
9763,2018-11-30,84.88999938964844,84.98999786376953,83.94999694824219,84.19999694824219,1732700.0,0.01011421305165694,1.337082311793852,-68.98550724637681,43.376621660897825,48.54730691331752,0.3322572284139085,0.5401639568132168,0.45872752610480916,-1.3912882805663287,11.327695916764334,1.0400009155273438,0.820233779576057,-0.4065006256103487,-2.6496114969204854,1.836610245699788,-1.528056061265417,0.7150548100447196,2.386763696772661,73.38136011855755,32.84808968433459,1.1215554356550677,11,0.5550003051757812,-0.5949974060058594,-0.7199974060058594,0.56500244140625,-7.409996032714844,4,-0.16067851911554742,2.1139289404811343,84.04000091552734,1.2170531632393558,84.4000015258789,2.5636287973366625,83.37000274658203,-0.16067851911554742
9764,2018-12-03,86.16000366210938,87.02999877929688,85.44000244140625,86.0999984741211,2740000.0,0.014960587602687703,-1.3043471049707263,0.08696373286156568,53.72114256923402,47.069399395145574,-1.3037282880630272,-0.6372876681992921,-0.9292305679959725,-2.492393537605423,11.657836914581802,2.1399993896484375,0.7250849131038279,0.784003448486331,-1.4633939005626928,3.0314007975353547,-0.339695226038188,1.90770212301085,0.9396888398197234,79.1867212040571,35.86975372782945,1.1236986745245134,12,-1.2200050354003906,-1.8650016784667969,-1.9900016784667969,-0.7050018310546875,-8.300003051757812,0,-0.18999538127667326,1.337082311793852,84.88999938964844,2.1139289404811343,84.04000091552734,1.2170531632393558,84.4000015258789,-0.18999538127667326
9765,2018-12-04,83.48999786376953,86.05999755859375,83.41999816894531,86.05999755859375,1905400.0,-0.030988923918930045,1.0544744771489216,-42.82962492053401,43.61478856517355,45.447264544890075,0.992509370889934,2.0371393824612056,1.6148317429517647,0.3164134589402181,11.363755251243495,2.7400054931640625,0.3783726225079249,-1.8225021362304688,-4.210550500420823,0.5655462279598851,-3.0165263183256457,-0.6284779541352918,3.5400009155273438,7.329811561928919,-38.255800889789626,1.194024182095174,12,1.4500007629394531,0.8250007629394531,0.5950050354003906,1.9150047302246094,-5.430000305175781,1,-0.1261228775748522,-1.3043471049707263,86.16000366210938,1.337082311793852,84.88999938964844,2.1139289404811343,84.04000091552734,-0.1261228775748522
9766,2018-12-06,81.83999633789062,82.5,79.0999984741211,82.5,2574700.0,-0.019762864631655774,9.302977759282378,0.2568107939617936,40.558069530948295,43.618267042510126,2.436243307022096,3.5559987419941024,3.107448708909999,2.1099641151266724,11.421413683063808,4.3899993896484375,-0.27050383282454504,-3.273503494262698,-6.105534032612354,-0.44147295591304214,-4.689518763437533,-1.857488225087863,5.19000244140625,34.552304644694395,-14.251355653063023,1.4160152691748302,12,1.2250022888183594,1.7300033569335938,2.175006866455078,3.5650062561035156,-3.7399978637695312,3,-0.09665195975885743,1.0544744771489216,83.48999786376953,-1.3043471049707263,86.16000366210938,1.337082311793852,84.88999938964844,-0.09665195975885743
9767,2018-12-07,79.5,82.72000122070312,79.13999938964844,82.31999969482422,1534700.0,-0.02859233189881316,-1.0225993814588519,4.272703102603227,29.491099194305875,41.34463116843205,4.3704874730923535,5.604462108202412,5.258657498022046,4.574494079074071,10.83374944269891,3.5800018310546875,-0.789239504279422,-5.24599990844726,-8.913545037843164,-1.5784547790513557,-7.079772473145212,-3.412227343749308,7.054198760986324,5.044155239411931,-38.844757276784556,1.8337725646979524,12,3.5649986267089844,4.069999694824219,4.515003204345703,5.905002593994141,-1.7699966430664062,4,-0.04955977913718557,9.302977759282378,81.83999633789062,1.0544744771489216,83.48999786376953,-1.3043471049707263,86.16000366210938,-0.04955977913718557
9768,2018-12-10,78.19999694824219,79.41000366210938,76.83000183105469,79.37999725341797,1219000.0,-0.01635223964475241,3.1612492386067887,0.41843986981329623,20.889970269881587,38.50559847937153,5.222669102422643,6.566152804883458,6.3463609264355085,5.998164364622312,10.173933966269304,2.6699981689453125,-1.1522748423346911,-6.117502975463864,-10.682197276556693,-1.552808674371036,-8.399850126010278,-3.83515582491745,7.906949795532228,13.431328696854145,-22.914655070367267,2.282347150546416,12,3.7300033569335938,4.235004425048828,5.650005340576172,7.205005645751953,0.8600006103515625,0,-0.023657270413265374,-1.0225993814588519,79.5,9.302977759282378,81.83999633789062,1.0544744771489216,83.48999786376953,-0.023657270413265374
9769,2018-12-11,78.37000274658203,79.8499984741211,77.7300033569336,79.41999816894531,1669600.0,0.0021739872758865797,1.2198947860369806,0.8898263989913684,23.248212563765634,36.79697598565848,4.6671328962129195,6.073532643729408,5.976161040714302,5.891318970327362,10.305459315837037,2.1199951171875,-1.5441632325212282,-5.544997406005862,-10.709352244852226,-0.38064256715949796,-8.127174825429037,-2.962819986582687,6.9947884041748125,16.68474136919178,-15.226752112826517,2.5821774194231804,12,3.55999755859375,4.064998626708984,5.399999618530273,7.034999847412109,2.3199996948242188,1,-0.01135637818626023,3.1612492386067887,78.19999694824219,-1.0225993814588519,79.5,9.302977759282378,81.83999633789062,-0.01135637818626023
9770,2018-12-12,78.33999633789062,80.08000183105469,78.27999877929688,79.62000274658203,1408100.0,-0.0003828813020261279,-1.5714301284461665,1.2190590372388737,26.199263862542622,35.41624808069842,4.367933007564915,5.856427494552108,5.813747437999908,5.951102236830536,10.65008616988316,1.8000030517578125,-1.8371905492015657,-5.227503585815427,-10.911462112582655,0.45645494095180084,-8.069482849199034,-2.38552432243182,6.342011667290052,25.636581720020622,-6.635338675566921,2.8419792633836107,12,3.5900039672851562,4.095005035400391,5.595006942749023,7.065006256103516,0.9500045776367188,2,-0.006127083864910787,1.2198947860369806,78.37000274658203,3.1612492386067887,78.19999694824219,-1.0225993814588519,79.5,-0.006127083864910787
9771,2018-12-13,78.12999725341797,78.9000015258789,77.61000061035156,78.51000213623047,1429300.0,-0.0026806113644287644,1.2241324879640103,0.29687732829477925,24.538092236070014,33.95969560586882,4.0174807305664615,5.797386002520113,5.82491901955629,6.214548768875858,11.197596824391825,1.2900009155273438,-2.0725595126745873,-5.078002548217768,-11.188742870716311,1.0327377742807755,-8.13337270946704,-2.022632386968496,5.923850257832626,22.07123186885212,-9.81447598184008,3.055370161249275,12,3.8000030517578125,4.305004119873047,5.940004348754883,7.275005340576172,0.69000244140625,3,-0.0008959387851655842,-1.5714301284461665,78.33999633789062,1.2198947860369806,78.37000274658203,3.1612492386067887,78.19999694824219,-0.0008959387851655842
9772,2018-12-14,76.31999969482422,78.16999816894531,76.05999755859375,77.41000366210938,974300.0,-0.023166486909284578,-1.621105356186649,2.8683946353999357,22.311858417424943,31.619166356594054,5.1598466284764015,7.31867983442271,7.412569347506206,8.060027762220997,12.550039762693515,2.1100006103515625,-2.2338188623195663,-6.4665000915527315,-13.254786988464332,0.32178680535886883,-9.860643540008525,-3.0723566430969385,7.155940162010708,6.467707957715739,-25.067863418151237,3.3941434484557984,12,5.224998474121094,5.729999542236328,7.650003433227539,9.085002899169922,2.8600006103515625,4,0.023322835251761598,1.2241324879640103,78.12999725341797,-1.5714301284461665,78.33999633789062,1.2198947860369806,78.37000274658203,0.023322835251761598
9773,2018-12-17,74.33000183105469,76.20999908447266,73.93000030517578,75.95999908447266,1274200.0,-0.026074395593904676,1.1408466847909795,1.4954048813948442,20.40568466849203,27.917448812067168,6.140075474005187,8.82717266258237,9.15057727084286,10.047790009425228,14.289805467967179,2.3899993896484375,-2.5587838221048713,-7.86349792480469,-15.427672932478615,-0.2993229171307661,-11.645585428641652,-4.081410420967728,8.404343795956123,6.504088237957655,-26.199664182148936,3.7820875038369612,12,5.664997100830078,6.654998779296875,9.89000129699707,11.075000762939453,5.150001525878906,0,0.04574198092456383,-1.621105356186649,76.31999969482422,1.2241324879640103,78.12999725341797,-1.5714301284461665,78.33999633789062,0.04574198092456383
9774,2018-12-18,73.94999694824219,75.41999816894531,73.23999786376953,74.41000366210938,1390100.0,-0.005112402441159847,-1.3191432374521135,0.2822131834287399,20.67249749289674,25.368305359591968,5.147235984885157,8.569929796587672,9.292514827212926,10.417099691139981,15.661591477644249,2.1800003051757812,-2.898850953470003,-7.560002517700198,-15.519696808992549,0.3996917735921528,-11.539849663346374,-3.5801553720540227,7.7278272401484145,10.38009755357583,-23.438971700675175,3.9798471456461773,12,4.030002593994141,6.69000244140625,10.382501602172852,11.455005645751953,5.290000915527344,1,0.06910075485098477,1.1408466847909795,74.33000183105469,-1.621105356186649,76.31999969482422,1.2241324879640103,78.12999725341797,0.06910075485098477
9775,2018-12-19,71.69999694824219,74.87999725341797,71.30000305175781,73.79000091552734,1419800.0,-0.030425964744458134,-1.4775117015182275,4.543420572527946,13.252347647407618,22.334336261420784,6.2010551844233675,10.17270982542189,11.275005866074082,12.649439448268794,17.103667630541004,3.5799942016601562,-3.4952410920781176,-9.068002319335932,-17.78421143832746,-0.3517932003444031,-13.426106878831703,-4.70989775984016,8.79653155470146,5.263078642007655,-24.85903986728697,4.358104559495766,12,5.310005187988281,7.970005035400391,12.885002136230469,13.705005645751953,14.460006713867188,2,0.12538362448820806,-1.3191432374521135,73.94999694824219,1.1408466847909795,74.33000183105469,-1.621105356186649,76.31999969482422,0.12538362448820806
9776,2018-12-20,70.05999755859375,71.54000091552734,69.26999664306639,71.45999908447266,2267300.0,-0.022873074748277822,1.9102522093381704,0.6698559178801274,12.33839451572102,20.428480186022465,6.6987832009372,11.228271974207559,12.678372920796079,14.259667691655267,19.37874815447513,2.4300003051757955,-4.468441160217253,-9.971501541137698,-19.688600795081214,-0.254402287194182,-14.83005116810945,-5.112951914165947,8.965086872160157,8.876413259371226,-18.829935281402935,4.858549626971757,12,4.615001678466797,8.595001220703125,14.510002136230469,15.34500503540039,18.76000213623047,3,0.13174427174671544,-1.4775117015182275,71.69999694824219,-1.3191432374521135,73.94999694824219,1.1408466847909795,74.33000183105469,0.13174427174671544
9777,2018-12-21,68.98999786376953,71.83000183105469,68.88999938964844,70.08000183105469,2880100.0,-0.015272619641891083,-3.558140085046989,0.7785734137688622,7.667776407810564,18.95934753468124,6.84050966929253,11.632155750981923,13.587917964996791,15.261916699159997,21.800507261949466,2.94000244140625,-5.200839440663941,-10.240001296997065,-20.829829423805478,0.3498268298113487,-15.534915360401271,-4.945087233592858,8.279170765200618,1.3660994301926006,-19.713244752198772,5.294914063404206,12,5.495002746582031,9.47500228881836,15.585000991821289,16.41500473022461,18.840003967285156,4,0.14248444898440793,1.9102522093381704,70.05999755859375,-1.4775117015182275,71.69999694824219,-1.3191432374521135,73.94999694824219,0.14248444898440793
9778,2018-12-24,66.52999877929689,68.97000122070311,66.41000366210939,68.59999847412111,668700.0,-0.03565732947738676,-1.2164577656675504,1.8990753767437303,0.8513052481174981,16.470802277387,8.349022147297475,13.356952661140454,15.901346802135677,17.664081338131325,23.564623559363984,2.579994201660142,-5.891826441039086,-11.798500442504874,-23.490272338359418,-0.10672854665033071,-17.644386390432146,-5.9526144945776025,9.06333600180892,1.3318001148220364,-11.885229860343005,5.845885947927268,12,6.715003967285142,10.69500350952147,18.332500457763658,18.87500381469725,21.080001831054673,0,0.1901398129863694,-3.558140085046989,68.98999786376953,1.9102522093381704,70.05999755859375,-1.4775117015182275,71.69999694824219,0.1901398129863694
9779,2018-12-26,68.61000061035156,68.63999938964844,65.83000183105469,67.26999664306639,1656500.0,0.03126411948322372,3.014277851346859,-0.6473450071686903,11.60993899244022,14.84976618070896,5.295889322209348,10.612091666906892,13.668842584142567,15.532004840752776,25.931894093949488,2.80999755859375,-6.196526411654418,-8.950998687744146,-21.092858163016743,3.1908607875284503,-15.021928425380437,-2.880068950107855,5.146667946954963,30.718234093547387,16.064316415522452,6.0709297376362965,12,3.7550010681152344,8.325000762939453,16.187498092651367,16.795001983642578,18.68000030517578,2,0.15843175411576982,-1.2164577656675504,66.52999877929689,-3.558140085046989,68.98999786376953,1.9102522093381704,70.05999755859375,0.15843175411576982
9780,2018-12-27,70.11000061035156,70.12000274658203,67.12000274658203,67.58000183105469,1693100.0,0.021862702035506,1.3529383605497944,1.8880532006353814,19.50080856459546,14.290067994989563,2.8001609852160385,8.503741799069815,12.035461796756579,13.98077905516115,27.564981294919633,3.0,-6.246385480015036,-6.787998580932623,-19.041883440799154,5.465886278933908,-12.914941010865888,-0.6610561509993573,2.0613346017046013,71.33331298828125,56.75106490807046,6.1269424299332655,12,1.8899993896484375,6.825000762939453,14.82750129699707,15.295001983642578,18.080001831054688,3,0.13022389350927988,3.014277851346859,68.61000061035156,-1.2164577656675504,66.52999877929689,-3.558140085046989,68.98999786376953,0.13022389350927988
9781,2018-12-28,69.80000305175781,70.77999877929688,69.43000030517578,70.29000091552734,1243900.0,-0.004421588302596313,-1.1951134791804936,-0.19367513841477388,21.802354464966868,14.233456444716444,2.0163249737690307,8.078026410114433,12.166718491337008,14.230521858143902,29.7511486320288,1.3499984741210938,-6.437370404055912,-6.3679962158203125,-18.478822687256297,5.742830255615672,-12.423409451538305,-0.3125829801023201,1.1030654840980532,66.16668701171875,48.29687383319131,6.0554132357179915,12,1.2199974060058594,6.629997253417969,15.257497787475586,15.604999542236328,18.12999725341797,4,0.23438395265141132,1.3529383605497944,70.11000061035156,3.014277851346859,68.61000061035156,-1.2164577656675504,66.52999877929689,0.23438395265141132
9782,2018-12-31,70.94999694824219,71.22000122070312,69.94999694824219,70.05999755859375,1678400.0,0.016475556535887836,-1.288294728160011,-1.81633320358116,28.73900673802943,15.159381119109488,0.027367609275273708,6.21576576744053,10.880221634197312,13.019482889271728,31.943651801460653,1.4199981689453125,-6.756963612664293,-4.563502120971677,-16.29186888228088,7.164864640337527,-10.427685501626286,1.300681259682932,-5.1199951171875,94.99064372846713,73.3968025980321,5.864183380654602,12,-0.3249969482421875,5.480003356933594,14.107503890991211,14.455005645751953,15.970001220703125,0,0.251867561877672,-1.1951134791804936,69.80000305175781,1.3529383605497944,70.11000061035156,3.014277851346859,68.61000061035156,0.251867561877672
9783,2019-01-02,71.25,71.56999969482422,69.08999633789061,69.77999877929689,1486900.0,0.004228373004394381,1.350713402419724,1.651687897543146,29.278222875127028,16.115572828246187,-0.8442626093355727,5.103133800584743,10.403767684613598,12.659719110382042,34.70612053372683,2.480003356933608,-7.082571375851359,-3.5814990997314453,-14.577579498085498,7.414581298622608,-9.079539298908472,1.9165410994455812,-5.31219818115234,94.42509034987566,69.22734888888158,5.498040199177026,1,-0.8950004577636719,5.180000305175781,13.807500839233398,14.15500259399414,15.569999694824219,2,0.232701780084978,-1.288294728160011,70.94999694824219,-1.1951134791804936,69.80000305175781,1.3529383605497944,70.11000061035156,0.232701780084978
9784,2019-01-03,69.79000091552734,71.05000305175781,69.13999938964844,71.01000213623047,1171200.0,-0.02049121522066888,1.9384602744228083,-0.829932114015246,27.028482947005372,17.646254528201496,-0.04069486057099425,5.558857522961887,11.701529286927581,14.061399318196692,36.9550765783628,2.1100006103515625,-7.276050718741942,-4.222998046875006,-14.04267017591674,5.596674082166729,-9.132834111395866,0.6868380176458544,-3.6269111816406223,60.0,33.417830404482565,4.9098360645208645,1,-0.9599990844726562,6.6399993896484375,15.200000762939453,15.615001678466797,17.599998474121094,3,0.25533743317174107,1.350713402419724,71.25,-1.288294728160011,70.94999694824219,-1.1951134791804936,69.80000305175781,0.25533743317174107
9785,2019-01-04,72.95999908447266,73.0,70.61000061035156,70.87000274658203,1316100.0,0.04542195339389998,1.202766273125523,-1.7131100382720064,38.015762469307305,20.499295411933304,-3.367270180801526,1.6438087931249328,8.391501082881348,10.864814933969853,39.62254793221754,3.2099990844726562,-7.189680785856709,-0.5264999389648466,-9.277735283709106,8.224735405779413,-4.902117611336976,3.849117733407283,-6.580632952148434,98.97695964034561,68.85720369338628,4.375617672372128,1,-3.5449981689453125,3.470001220703125,12.03000259399414,12.445003509521484,17.050003051757812,4,0.196409018789371,1.9384602744228083,69.79000091552734,1.350713402419724,71.25,-1.288294728160011,70.94999694824219,0.196409018789371
9786,2019-01-07,73.93000030517578,74.58999633789062,72.33000183105469,73.23999786376953,1446000.0,0.013294973038309177,1.2487568987375406,0.3301452872891874,44.235407905865095,24.562365578383805,-4.168995476284849,0.053572920602249496,7.294689947385166,9.874396505418403,40.329855988756606,2.2599945068359375,-7.079103430769123,0.8390010833740291,-6.988910440521252,8.66691260726931,-3.0749546785736186,4.752956845321677,-7.153396140791017,88.00007213245742,52.62110423217222,3.9139557619476437,1,-3.720001220703125,2.5,10.940000534057617,11.47500228881836,16.169998168945312,0,0.19288518973849023,1.202766273125523,72.95999908447266,1.9384602744228083,69.79000091552734,1.350713402419724,71.25,0.19288518973849023
9787,2019-01-08,75.55999755859375,75.62999725341797,74.23999786376953,74.52999877929688,1125500.0,0.0220478458905653,1.3760710512930865,1.4927465723131357,53.01913603921592,30.358791221839184,-5.329482905560596,-1.9886954306215046,5.610625305855137,8.22878233698502,41.02757711022539,1.6999969482421875,-6.5525981736854675,2.6659984588623047,-4.665353470365332,9.997350388089941,-0.9996775057515208,6.33167442347613,-8.158322020328512,98.92966842469357,57.42388865945104,3.66567596461382,1,-4.829998016357422,0.8700027465820312,9.310003280639648,9.84500503540039,14.510002136230469,1,0.16371099981825155,1.2487568987375406,73.93000030517578,1.202766273125523,72.95999908447266,1.9384602744228083,69.79000091552734,0.16371099981825155
9788,2019-01-09,76.3499984741211,76.8499984741211,75.86000061035156,75.95999908447266,868100.0,0.010455279791595107,-2.3559457921688307,0.37864063287013716,55.77478957658311,35.2659968422995,-5.118268430383154,-3.0824381095783053,4.746897497635928,7.418498507321857,40.82955606227285,1.2900009155273438,-5.76997680600951,3.548499298095706,-3.543759180630758,10.64075777682217,0.002370058732466873,7.094628537458945,-8.125490764340583,93.51491492382974,46.0861432022023,3.5461292393632324,1,-4.364997863769531,0.0800018310546875,8.520002365112305,9.055004119873047,14.849998474121108,2,0.13844138711288823,1.3760710512930865,75.55999755859375,1.2487568987375406,73.93000030517578,1.202766273125523,72.95999908447266,0.13844138711288823
9789,2019-01-10,77.4800033569336,77.58000183105469,75.91000366210938,76.75,1130100.0,0.014800326200340663,2.591392733209185,1.8718064087014359,64.69991753577494,40.28812006131945,-5.428623658906076,-4.513971914959228,3.5438156136675616,6.265155036398042,40.76329805493168,1.6699981689453125,-4.702288351479567,4.723004150390622,-2.231981694278687,11.677989995059932,1.2455112280559604,8.200497072725284,-8.220436755432218,98.56530191380646,43.91078496322045,3.477492922334658,1,-4.1450042724609375,-1.0500030517578125,7.389997482299805,7.924999237060547,13.939994812011719,3,0.12054718550879873,-2.3559457921688307,76.3499984741211,1.3760710512930865,75.55999755859375,1.2487568987375406,73.93000030517578,0.12054718550879873
9790,2019-01-11,77.86000061035156,78.08000183105469,76.94000244140625,77.19000244140625,1291000.0,0.004904455820263776,1.0540518248676884,0.9178014903378866,71.19566749760756,45.776265953835086,-5.133517646766634,-5.198292172358208,3.1084796851100407,5.847665189904049,40.752870413505896,1.1399993896484375,-3.118655419180854,5.127001190185553,-1.7497396234722515,12.003742003843357,1.6886307833566434,8.565371597014462,-7.435573076712728,96.17389181385869,34.25283470653653,3.438370406828905,1,-4.275001525878906,-1.9150009155273438,6.757499694824219,7.545001983642578,14.220001220703125,4,0.12239916137413753,2.591392733209185,77.4800033569336,-2.3559457921688307,76.3499984741211,1.3760710512930865,75.55999755859375,0.12239916137413753
9791,2019-01-14,78.05999755859375,78.41999816894531,77.16000366210938,77.37999725341797,1091700.0,0.0025686738591625957,-1.2500153270798848,1.0149286023366508,75.86994944054709,51.01303736522594,-4.513231044639966,-5.695830394820774,2.8082268431276987,5.603932404453104,40.47045711815823,1.2599945068359375,-1.8789900860976445,5.330498123168951,-1.5347386166199755,12.195734862957877,1.8978797532744949,8.763116493063407,-6.410678137368379,91.3875458356833,20.905881810121087,3.43261836989446,1,-4.305000305175781,-3.7849960327148438,6.567501068115234,7.345005035400391,13.510002136230469,0,0.1530874321212572,1.0540518248676884,77.86000061035156,2.591392733209185,77.4800033569336,-2.3559457921688307,76.3499984741211,0.1530874321212572
9792,2019-01-15,78.0999984741211,78.5,77.6500015258789,78.12999725341797,579800.0,0.0005124380832488562,1.2077759942928483,-0.04411583210851687,88.28592015034609,57.5694481735836,-3.8357106340154985,-5.898036223831326,2.6724930723605667,5.51551345808079,39.68594513424739,0.8499984741210938,-0.8646092828971632,5.281499099731448,-1.8217493287223903,12.384747528185287,1.729874885504529,8.833123313958367,-5.231956878306136,84.84842354709129,5.387620027829982,3.551624214226919,1,-4.279998779296875,-3.8249969482421875,5.217500686645508,6.44000244140625,14.230003356933594,1,0.1536491707355958,-1.2500153270798848,78.05999755859375,1.0540518248676884,77.86000061035156,2.591392733209185,77.4800033569336,0.1536491707355958
9793,2019-01-16,77.7300033569336,78.7300033569336,77.66000366210938,78.38999938964844,824200.0,-0.004737453577673301,-1.6750145436165444,22.000762970498474,84.0298958700451,63.90293849836579,-2.737767638038747,-5.544532306682839,2.9224287515631886,5.846422852996568,38.2702111758185,1.0699996948242188,0.11297374771899626,4.741503906250003,-2.6701070103111277,12.153114822811133,1.0356984479694376,8.447309364530568,-3.735570080281633,64.53900325466759,-20.21630843263077,3.705805458280562,1,-3.0600013732910156,-4.775001525878906,5.587495803833008,6.80999755859375,14.729995727539062,2,0.15875460960969945,1.2077759942928483,78.0999984741211,-1.2500153270798848,78.05999755859375,1.0540518248676884,77.86000061035156,0.15875460960969945
9794,2019-01-17,79.05999755859375,79.4000015258789,77.41000366210938,77.41000366210938,878800.0,0.01711043540745605,-1.4121275454528641,-2.500005779879085,83.82467936888725,68.99281815387468,-2.9217853454138236,-6.821827937069898,1.4476360865553062,4.483402573358006,36.719730931091235,1.9899978637695312,0.9573252912731505,5.815998077392578,-2.072166198713518,13.704162353498674,1.8719159393395302,9.760080215445626,-4.118450265885457,86.17869537304962,-0.263073333533427,3.944082138053051,1,-3.194995880126953,-6.1049957275390625,3.1225032806396484,4.345005035400391,12.160003662109375,3,0.15355425960709312,-1.6750145436165444,77.7300033569336,1.2077759942928483,78.0999984741211,-1.2500153270798848,78.05999755859375,0.15355425960709312
9795,2019-01-18,80.69000244140625,81.0,79.30000305175781,79.72000122070312,1011200.0,0.02061731511697129,1.1383658662981517,0.5878817023322914,87.4227097115195,73.79140724339183,-3.732488614580788,-8.162275368900339,-0.3173371748108309,2.825363231398427,34.89454202057532,1.94000244140625,1.8836261871310995,6.996502685546872,-1.5206984935620227,15.513703864655767,2.7379020959924247,11.25510327510132,-4.856764302063837,91.92713921274111,2.8000575525459794,4.258600589554446,1,-3.0700035095214844,-7.275001525878906,1.4924983978271484,2.5550003051757812,10.029998779296875,4,0.13297800722376651,-1.4121275454528641,79.05999755859375,-1.6750145436165444,77.7300033569336,1.2077759942928483,78.0999984741211,0.13297800722376651
9796,2019-01-22,79.29000091552734,79.97000122070312,78.63999938964844,79.87999725341797,809100.0,-0.017350371589039515,2.454531042546024,-0.6082428818625137,78.17569779340315,76.58658077163486,-1.6675771898201788,-6.361487111039693,0.8944729592198541,4.1756521053322615,32.46693760920415,2.0500030517578125,3.062070394972423,5.135000991821286,-3.5517916397048026,13.821793623347375,0.7916046760582418,9.47839730758433,-2.4234104040534135,52.367664935351975,-34.529860881351105,4.343396315763045,1,-0.8600006103515625,-5.875,2.8924999237060547,3.9550018310546875,11.239997863769531,1,0.16130660572388367,1.1383658662981517,80.69000244140625,-1.4121275454528641,79.05999755859375,-1.6750145436165444,77.7300033569336,0.16130660572388367
9797,2019-01-23,78.81999969482422,80.1500015258789,78.30999755859375,79.63999938964844,911500.0,-0.005927622843690528,1.0,1.3898386179072053,75.28391094041373,78.7542609231716,-0.7671923205575126,-5.393831842535889,1.133736214620967,4.591106134931437,29.782339931420417,1.8400039672851562,3.8639080865256545,4.173499679565424,-4.394375071906865,12.741374431037713,-0.1104376961707203,8.457437055301568,-1.1267272856450745,39.275695571971404,-44.74176910603487,4.2839373757361425,1,-0.36499786376953125,-5.404998779296875,3.3625011444091797,4.400001525878906,12.160003662109375,2,0.161760974998294,2.454531042546024,79.29000091552734,1.1383658662981517,80.69000244140625,-1.4121275454528641,79.05999755859375,0.161760974998294
9798,2019-01-24,79.18000030517578,79.41999816894531,78.30000305175781,78.87000274658203,1140100.0,0.004567376449446936,1.8354547737237557,-0.3780459438588003,83.850045765382,80.8820529486835,-0.7638699356002547,-5.014637263998594,0.5450026532261916,4.152869943206838,26.542976239581613,1.1199951171875,4.488799244826197,3.9010002136230497,-3.9845518643753906,11.78655229162149,-0.04177582537616331,7.843776252622263,1.8199996948242188,49.30357795591523,-36.19244100549355,3.942776038999217,1,-0.20999908447265625,-5.7649993896484375,2.6174983978271484,3.25,12.01999664306642,3,0.16607731087643507,1.0,78.81999969482422,2.454531042546024,79.29000091552734,1.1383658662981517,80.69000244140625,0.16607731087643507
9799,2019-01-25,79.4800033569336,80.30999755859375,79.43000030517578,80.1500015258789,930400.0,0.0037888740919618247,-1.2856944692150685,-2.1613014372908053,79.63638305664062,81.8199102330205,-0.838517192453736,-4.699477175865397,0.026319957337918254,3.7955404860154545,23.183874295750424,1.1299972534179688,4.8186772393789425,3.657503128051758,-3.7782455349292547,11.09325179103277,-0.060371203438748466,7.375377459542264,1.4659967041015562,43.703764404030586,-38.431053349612334,3.7178743314905085,1,-0.40000152587890625,-6.06500244140625,1.0099964141845703,1.8849983215332031,11.239997863769531,4,0.1633114642591007,1.8354547737237557,79.18000030517578,1.0,78.81999969482422,2.454531042546024,79.29000091552734,0.1633114642591007
9800,2019-01-28,79.23999786376953,79.23999786376953,77.94999694824219,78.55999755859375,1515300.0,-0.003019696565515151,2.794118637031718,-1.0149286023366508,75.85197346427856,81.81791290232398,-0.42708571922621275,-3.94254066379807,0.07677698332692273,3.970653365012751,20.2657707988569,1.5300064086914062,5.0405898517512355,2.9609977722167997,-4.110189086411026,10.032184630844625,-0.574595657097106,6.4965912015307055,1.6530822570800723,54.66104160605178,-25.627595314947655,3.5355934293139124,1,-0.03499603271484375,-5.8249969482421875,0.07000160217285156,1.7150001525878906,11.720001220703125,0,0.15118631600078758,-1.2856944692150685,79.4800033569336,1.8354547737237557,79.18000030517578,1.0,78.81999969482422,0.15118631600078758
9801,2019-01-29,86.16000366210938,86.51000213623047,82.5199966430664,85.47000122070312,2569200.0,0.0873297070279686,4.741017618969208,1.0147090172671072,84.06168821298742,81.34855379817304,-6.791470112958294,-10.091447079161213,-6.957241387276326,-2.978017440612092,18.430419988784724,7.2700042724609375,5.1636087758352005,9.063003540039062,1.3882692573507143,16.73773782272741,5.225636398694888,12.900370681383237,-8.210006713867188,95.91123525705072,17.237804923972845,3.837367141344177,1,-4.200000762939453,-9.990001678466797,-7.820001602172852,-6.1750030517578125,4.019996643066406,1,0.052924760501131374,2.794118637031718,79.23999786376953,-1.2856944692150685,79.4800033569336,1.8354547737237557,79.18000030517578,0.052924760501131374
9802,2019-01-30,88.81999969482422,89.7699966430664,86.25,87.11000061035156,2173100.0,0.03087274744261226,-1.0524759941011217,2.478250773993808,85.77164527840056,81.54208151021253,-8.684150426561132,-11.957069275249722,-9.684315693022654,-5.664594803342368,16.996705627832846,3.6099929809570312,5.230605304717528,10.829499435424808,2.082065934797839,19.576932936051776,6.455782685111316,15.203216185738299,-10.870002746582031,91.96280056878365,14.540196736578878,4.373716750313488,1,-5.229999542236328,-11.020000457763672,-12.155000686645508,-10.165000915527344,0.4499969482421875,2,0.019252410384463348,4.741017618969208,86.16000366210938,2.794118637031718,79.23999786376953,-1.2856944692150685,79.4800033569336,0.019252410384463348
9803,2019-01-31,87.83000183105469,90.0999984741211,87.58000183105469,88.83999633789062,2643900.0,-0.011146114244213634,-2.3377560403803597,-0.5906403787037161,79.93058972260158,81.10940488284746,-6.82893762797508,-10.183357292830507,-8.82070565772564,-4.698263231660292,15.31488524034482,2.5199966430664062,5.213481592695345,9.010501480102533,-0.17868198311558103,18.199684943320648,4.415909748493476,13.60509321171159,-9.407204895019532,81.31690240341595,6.297361146708994,4.594591731609054,1,-3.805004119873047,-9.865001678466797,-11.355001449584961,-9.365001678466797,2.7099990844726562,3,0.03586475532515743,-1.0524759941011217,88.81999969482422,4.741017618969208,86.16000366210938,2.794118637031718,79.23999786376953,0.03586475532515743
9804,2019-02-01,87.61000061035156,88.80000305175781,87.4000015258789,88.1500015258789,1087200.0,-0.0025048527395719056,-1.9166726271368286,0.5346572796905924,78.45883602106478,80.11341891724139,-5.8877324756859934,-9.022461549051542,-8.778354779143712,-4.477900450690072,13.511664207880806,1.4000015258789062,5.063056943525808,7.899500274658209,-1.0560461481573498,16.855046697473767,3.4217270632504295,12.377273486065988,-8.486571582031246,79.50619299540038,6.866657887898512,4.47777321140778,2,-3.585002899169922,-9.645000457763672,-12.374998092651367,-10.384998321533203,2.8300018310546733,4,0.04097701532793341,-2.3377560403803597,87.83000183105469,-1.0524759941011217,88.81999969482422,4.741017618969208,86.16000366210938,0.04097701532793341
9805,2019-02-04,87.29000091552734,87.63999938964844,86.91999816894531,87.16000366210938,1447200.0,-0.0036525475698536702,-1.3606278531674068,-0.24073524633012616,76.75362108595648,79.95541039419174,-5.065789999385558,-7.98314909421596,-8.608569602252203,-4.172010369691037,12.65704455492924,0.720001220703125,5.118992095784151,6.863000488281244,-2.1114746612606723,15.837475637823161,2.375762913510286,11.350238063052203,-7.507977720458982,62.928801058049814,-7.036060479398529,4.487237574770957,2,-3.265003204345703,-8.680000305175781,-12.639999389648438,-10.354999542236328,4.1100006103515625,0,0.03929430941918621,-1.9166726271368286,87.61000061035156,-2.3377560403803597,87.83000183105469,-1.0524759941011217,88.81999969482422,0.03929430941918621
9806,2019-02-05,88.19000244140625,88.19000244140625,87.12999725341797,87.12999725341797,1307800.0,0.010310476760675646,1.0,8.154058336756853,77.85753555081381,80.2413686842362,-5.107689370811769,-8.179413527786693,-9.59500828573195,-5.10849480330792,12.614001037940334,1.0600051879882812,5.14649999844309,7.05000190734863,-2.01649543333194,16.1164992480292,2.516753237008345,11.583250577688915,-7.7889007295947295,50.3896937738171,-16.961638455396738,4.533248670340288,2,-4.165004730224609,-8.59500503540039,-13.722501754760742,-11.255001068115234,2.529998779296875,1,0.03140941792020935,-1.3606278531674068,87.29000091552734,-1.9166726271368286,87.61000061035156,-2.3377560403803597,87.83000183105469,0.03140941792020935
9807,2019-02-06,87.93000030517578,88.29000091552734,87.72000122070312,88.05999755859375,1037300.0,-0.0029482042071969916,-1.072743414390545,-0.1226383180866148,78.33330083779157,79.62839702561503,-3.8213966439710134,-7.32049086853695,-9.433661285702499,-4.895001136196527,13.070116183887576,0.5699996948242188,4.9532040463855935,6.171499633789068,-2.9795525567778043,15.32255182435594,1.595973538505632,10.747025729072504,-6.946964787625689,31.761070418345096,-34.4611102274077,4.575526095283434,2,-3.9050025939941406,-8.335002899169922,-14.204999923706055,-10.994998931884766,2.7600021362304545,2,0.025588536246912374,1.0,88.19000244140625,-1.3606278531674068,87.29000091552734,-1.9166726271368286,87.61000061035156,0.025588536246912374
9808,2019-02-07,86.91999816894531,87.83000183105469,86.41000366210938,87.54000091552734,1570300.0,-0.011486433898840964,1.366654586838073,4.76935266154117,72.2284793531939,78.80529661412095,-1.785812266343612,-5.7740472213668,-8.521255239743013,-3.9416848269833054,13.857292253595213,1.5199966430664062,5.027336778576171,4.632997512817383,-4.423274029115603,13.689269054750369,0.1048617418508826,9.161133283783883,-5.38994487400096,21.338687743805504,-40.60931612097144,4.528135770966495,2,-2.895000457763672,-7.325000762939453,-13.392498016357422,-9.984996795654297,5.6100006103515625,3,0.027036338283779493,-1.072743414390545,87.93000030517578,1.0,88.19000244140625,-1.3606278531674068,87.29000091552734,0.027036338283779493
9809,2019-02-08,86.81999969482422,86.9800033569336,86.12999725341797,86.68000030517578,840400.0,-0.0011504656722004514,2.6956247719507744,-0.2258044668676552,68.9782999459093,78.04155511207993,-0.5980308521913429,-5.205321915313959,-8.502684363392603,-3.9071934368272707,14.950453072066539,0.850006103515625,5.227332076526864,4.065999221801761,-4.909468375653319,13.04146681925684,-0.4217345769257861,8.553733020529307,-4.775749689129256,31.9445033131296,-25.128578069862755,4.48773379872754,2,-0.5100021362304688,-7.200000762939453,-13.427499771118164,-9.884998321533203,5.629997253417983,4,0.04284728442500674,1.366654586838073,86.91999816894531,-1.072743414390545,87.93000030517578,1.0,88.19000244140625,0.04284728442500674
9810,2019-02-11,87.38999938964844,87.45999908447266,86.56999969482422,86.94000244140625,1840000.0,0.006565304040863751,2.0169658097553405,3.214277929155313,76.43600054780194,77.19425648261488,0.12250707553263851,-5.296294643378715,-9.130146815015479,-4.540849020396877,16.364089272955624,0.8899993896484375,5.352715161653975,4.15949897766113,-4.733497033737265,13.052494989059525,-0.28699902803806765,8.605996983360328,-4.86240447584791,58.333333333333336,0.6375759514888486,4.4464980056992,2,0.7249984741210938,-7.034999847412109,-14.759998321533203,-10.454998016357422,3.9499969482421875,0,0.03490105358805029,2.6956247719507744,86.81999969482422,1.366654586838073,86.91999816894531,-1.072743414390545,87.93000030517578,0.03490105358805029
9811,2019-02-12,90.01000213623047,90.45999908447266,88.05000305175781,88.13999938964844,1570300.0,0.029980578611748854,-1.3512208919340372,4.155589840968431,82.02630762982405,76.77810785499526,-2.116515575363934,-7.352074716065744,-11.811557434517908,-7.214070207499816,18.269832890721048,3.0699996948242188,5.757327580964983,6.182001495361334,-2.852936062234207,15.216939052956874,1.6645327165635706,10.699470274159097,-7.028063008810705,89.60746517438358,28.359704596839087,4.5174687787977685,2,-1.7150039672851562,-8.615001678466797,-17.087501525878906,-13.075000762939453,2.4499969482421875,1,0.015442721438275964,2.0169658097553405,87.38999938964844,2.6956247719507744,86.81999969482422,1.366654586838073,86.91999816894531,0.015442721438275964
9812,2019-02-13,90.0999984741211,90.77999877929688,89.8499984741211,90.1500015258789,1742100.0,0.0009998481919200053,-2.3818005271188794,-0.02673956059647906,81.7441581944962,76.97961546298356,-2.2415754114352495,-6.8480702313152335,-11.951576306061213,-7.35123447305665,20.339851252787096,0.9300003051757812,6.334954779507612,5.67199783325195,-3.3551064664479213,14.699102132951822,1.1584456834020074,10.185549983101893,-6.519814550137099,85.37634232179627,21.683408166713356,4.513552149849939,2,-1.6450004577636719,-7.590000152587891,-16.779998779296875,-13.164997100830078,0.20000457763670454,2,0.006881273663507548,-1.3512208919340372,90.01000213623047,2.0169658097553405,87.38999938964844,2.6956247719507744,86.81999969482422,0.006881273663507548
9813,2019-02-14,90.06999969482422,90.62999725341795,89.37999725341797,89.70999908447266,1152400.0,-0.0003329498313531243,-1.450970125809657,-7.199572779981691,81.27581622766499,77.29261326371692,-2.0790525360911545,-6.1621241311423915,-12.000382188878035,-7.384225663540178,22.505000208825265,1.2499999999999858,6.112807241784239,5.024999237060541,-3.7580720086238557,13.808070482744938,0.6334636142183427,9.41653485990274,-5.7698342853089315,84.73120749485221,17.745157973679497,4.391535622842199,2,-1.6150016784667969,-6.75,-16.489999771118164,-13.134998321533203,1.0699996948242188,3,0.006883565545494852,-2.3818005271188794,90.0999984741211,-1.3512208919340372,90.01000213623047,2.0169658097553405,87.38999938964844,0.006883565545494852
9814,2019-02-15,91.1999969482422,91.26000213623048,90.5500030517578,90.79000091552734,1083000.0,0.012545767261537,1.6792094315449693,1.138875937778194,83.55779823034008,78.04863294642621,-2.957240795924889,-6.678395050912215,-13.238620516549744,-8.570323504508977,24.53500999302899,1.1900024414062642,5.597996899733886,5.547996520996108,-3.1712605724523684,14.267253614444584,1.1883679742718698,9.907625067720346,-6.251848201748757,98.7205723506982,28.928973761976323,4.359628546724236,2,-2.504997253417983,-7.61499404907228,-16.99249649047853,-14.264995574951186,0.8899993896484233,4,0.014583353898679041,-1.450970125809657,90.06999969482422,-2.3818005271188794,90.0999984741211,-1.3512208919340372,90.01000213623047,0.014583353898679041
9815,2019-02-19,91.41999816894531,91.9499969482422,90.55999755859376,90.7699966430664,1022300.0,0.002412294167377649,-1.598130441292931,1.5853849159827509,73.65106482243812,77.58124730994001,-2.827091930241963,-6.380443949441656,-13.480462638311536,-8.833101498533082,26.05366711366762,1.3899993896484375,5.2836129723182665,5.2314979553222685,-3.52259995743249,13.985595868077027,0.8544489989448891,9.608546911699648,-5.714427015683427,86.41026644234876,19.099643088336705,4.37704895637738,2,-2.3800010681152344,-6.974998474121094,-16.537498474121094,-14.484996795654297,0.8300018310546875,1,0.011266668124335855,1.6792094315449693,91.1999969482422,-1.450970125809657,90.06999969482422,-2.3818005271188794,90.0999984741211,0.011266668124335855
9816,2019-02-20,92.08000183105469,92.0999984741211,91.04000091552734,91.63999938964844,1035300.0,0.007219467023940274,3.4166958069746003,0.6769252438466143,67.87281334675168,76.4189709220467,-3.2154045742997397,-6.3591606600271575,-14.101895594323878,-9.537268394642354,28.000027349286437,1.05999755859375,5.040041873189551,5.252001571655271,-3.2451048873617196,13.74910803067226,1.0034483421467826,9.500554801163759,-5.500211066495552,99.26482962896476,33.6237304104955,4.248553229508494,2,-2.9650039672851562,-7.450000762939453,-17.31500244140625,-15.145000457763672,1.4300003051757955,2,-0.0080365495053073,-1.598130441292931,91.41999816894531,1.6792094315449693,91.1999969482422,-1.450970125809657,90.06999969482422,-0.0080365495053073
9817,2019-02-21,91.56999969482422,91.77999877929688,91.04000091552734,91.66000366210938,850600.0,-0.0055386851225981415,3.4849143412017662,-0.20455333610764323,71.64348857313661,76.35397194648476,-2.3856452131893633,-5.106813504319831,-13.48301715965971,-9.07532247879854,30.217209147099577,1.0400009155273438,4.847418618844046,4.104499435424799,-3.751899189614349,11.960898060463947,0.17630012290523212,8.032698747944366,-4.1069756967351765,80.51475950588473,16.160217520986407,3.928199312519571,2,-2.4550018310546875,-6.814998626708984,-17.55500030517578,-14.634998321533203,2.2300033569335795,3,0.009719333762308047,3.4166958069746003,92.08000183105469,-1.598130441292931,91.41999816894531,1.6792094315449693,91.1999969482422,0.009719333762308047
9818,2019-02-22,92.33000183105469,92.4499969482422,91.44000244140624,91.97000122070312,814700.0,0.008299684817771436,2.3666997278807114,-3.9998304653725523,75.708045430595,77.10172144478318,-2.5675392235354195,-5.092218720604166,-14.081157517003419,-9.881684849205584,32.621457128179024,1.009994506835966,4.5583298867319115,4.207001495361325,-2.894547423621731,11.308550414344381,0.6562270358697901,7.75777595485286,-4.125061916800519,93.6844472285125,29.955727040902076,3.550774459491531,2,-2.8200035095214844,-7.400001525878906,-18.282501220703125,-15.395000457763672,3.6299972534179688,4,-0.021986339640839403,3.4849143412017662,91.56999969482422,3.4166958069746003,92.08000183105469,-1.598130441292931,91.41999816894531,-0.021986339640839403
9819,2019-02-25,92.45999908447266,93.1999969482422,92.3499984741211,92.91000366210938,651600.0,0.0014079632929699937,-1.5372869196871262,-1.2500105963633281,78.75414354794634,77.35929288924368,-2.0264736940101216,-4.426897112661123,-14.049925806361102,-10.050571777350228,34.8155717607976,0.8699951171875142,4.289637079374913,3.6879989624023466,-2.385864507617285,9.761862432421978,0.6510672273925309,6.724930697412162,-3.490948904100648,71.96977140710288,7.803617327104519,3.0369317350098175,2,-1.8349990844726562,-7.154998779296875,-18.647497177124023,-15.52499771118164,3.410003662109389,0,-0.014276440708356986,2.3666997278807114,92.33000183105469,3.4849143412017662,91.56999969482422,3.4166958069746003,92.08000183105469,-0.014276440708356986
9820,2019-02-26,91.22000122070312,92.3000030517578,91.16999816894531,92.04000091552734,866200.0,-0.013411181873759892,-1.4565168716362151,1.822203007646271,66.23793239360145,75.60502897410782,-0.20792149973766527,-2.3646036751038366,-12.65881632583654,-8.851001458392318,37.62726938556488,1.2900009155273438,4.225361148518843,1.8490009307861328,-2.336028810770344,6.03403067234261,-0.24351393999209847,3.941515801564364,-1.4047616867570838,8.333362767779823,-55.1970396421098,2.092514870778238,2,0.06999588012695312,-5.6450042724609375,-16.809999465942383,-14.28499984741211,4.790000915527358,1,0.00953732849753619,-1.5372869196871262,92.45999908447266,2.3666997278807114,92.33000183105469,3.4849143412017662,91.56999969482422,0.00953732849753619
9821,2019-02-27,90.72000122070312,90.97000122070312,89.95999908447266,90.5,926500.0,-0.005481254037590588,1.8055567329292588,-0.2682942714390718,64.5768077559933,73.69754559205195,0.45078844418250696,-1.586821133176656,-12.00362922466104,-8.394746907231493,37.86512835510013,1.2600021362304688,4.287887874488774,1.1210010528564425,-2.817028817519798,5.059030923232683,-0.848013882331685,3.09001598804457,2.4799957275390767,23.456871522324132,-42.27073699567569,1.9690149351881212,2,0.5699958801269531,-5.1450042724609375,-15.20250129699707,-13.78499984741211,6.1599960327148295,2,0.016865065682425406,-1.4565168716362151,91.22000122070312,-1.5372869196871262,92.45999908447266,2.3666997278807114,92.33000183105469,0.016865065682425406
9822,2019-02-28,90.52999877929688,90.80999755859376,89.87999725341797,90.51000213623048,1000500.0,-0.002094383144286005,2.206929664171634,0.09089332778464895,70.62857491629464,72.51451877967747,0.7914280360775905,-1.3303489939974895,-11.599097346716349,-8.249240475864738,37.387803778993856,0.9300003051757955,4.204986096557391,0.8454986572265568,-3.0955695473941063,4.78656686184722,-1.1250354450837676,2.8160327595368813,2.6051982116699293,19.578361012871074,-49.6258239144902,1.9705341023103313,2,1.0099983215332031,-4.9550018310546875,-14.607498168945312,-13.59499740600586,6.010002136230469,3,0.03291730251978198,1.8055567329292588,90.72000122070312,-1.4565168716362151,91.22000122070312,-1.5372869196871262,92.45999908447266,0.03291730251978198
9823,2019-03-01,90.9800033569336,91.38999938964844,90.37999725341795,91.25,784200.0,0.004970778567376266,2.672765609177596,-13.502098435721155,72.85714764796823,71.32555760385837,0.5409712936159394,-1.6150688218907732,-11.760766868933757,-8.742534152917983,36.88911985405869,1.010002136230483,3.749801930603624,1.138003158569333,-2.7423149932945563,5.0183213104332225,-0.8021559173626116,3.078162234501278,2.024985644531256,33.132717006887,-39.09979866338228,1.9401590759319436,3,0.5599937438964844,-5.405006408691406,-15.045001983642578,-14.045001983642578,5.6999969482421875,4,0.03099581875987356,2.206929664171634,90.52999877929688,1.8055567329292588,90.72000122070312,-1.4565168716362151,91.22000122070312,0.03099581875987356
9824,2019-03-04,91.1999969482422,91.7699966430664,90.38999938964844,91.43000030517578,931800.0,0.0024180433412992475,2.032974219241249,0.8518748763739619,71.77141462053577,71.11670758142479,0.35869870296940576,-1.6362080429542374,-11.671673648410916,-8.99332099896101,36.49647244176248,1.3799972534179688,3.2992730797578957,1.178496932983407,-2.5978297947686,4.954823660735414,-0.7096664308925966,3.0666602968594106,1.679992383300771,54.54531124387297,-18.64208985383796,1.8881633638760014,3,0.3400001525878764,-5.625000000000014,-15.007495880126967,-14.264995574951186,3.680000305175753,0,0.052193007626215815,2.672765609177596,90.9800033569336,2.206929664171634,90.52999877929688,1.8055567329292588,90.72000122070312,0.052193007626215815
9825,2019-03-05,90.72000122070312,91.52999877929688,90.66999816894531,91.16999816894531,664600.0,-0.005263111223693162,-2.127257594673325,1.956479915082882,55.37064930717865,69.72757824369444,0.8146241484066508,-0.9339541075395488,-10.809260678363898,-8.546423890935742,36.321164022394434,0.8600006103515625,2.849528770110993,0.527001190185544,-3.0323195132629195,4.0863218936340076,-1.2526591615386877,2.306661541909776,2.039988427714846,44.44466870655482,-25.564171961344584,1.7796603517242315,3,0.8199958801269531,-5.1450042724609375,-14.47249984741211,-13.78499984741211,4.459999084472656,1,0.05676809365720814,2.032974219241249,91.1999969482422,2.672765609177596,90.9800033569336,2.206929664171634,90.52999877929688,0.05676809365720814
9826,2019-03-06,90.95999908447266,91.13999938964844,90.56999969482422,90.83999633789062,845300.0,0.0026454790623917646,1.374982118731622,-0.26667457868502253,56.360956428898696,68.0295191165569,0.445941901029542,-1.007442617932952,-10.603297717432653,-8.790997428597848,35.9846825351475,0.5699996948242188,2.2186448705924846,0.6284992218017607,-2.8163832532889046,4.073381696892426,-1.0939420157435649,2.350940459347086,1.6847908681453134,57.14297247765676,-10.470806749350409,1.72244123754533,3,0.5799980163574219,-3.1000022888183594,-14.64999771118164,-14.02499771118164,4.849998474121108,2,0.05551894352008513,-2.127257594673325,90.72000122070312,2.032974219241249,91.1999969482422,2.672765609177596,90.9800033569336,0.05551894352008513
9827,2019-03-07,90.18000030517578,91.0500030517578,89.5999984741211,91.0500030517578,1017500.0,-0.008575184555273618,2.3333333333334094,-7.249856952126526,50.73236145679889,65.25444311946843,1.1264972897803744,-0.05295151319830893,-9.342712455526737,-7.973851675529801,35.3715587472423,1.4500045776367045,1.947839734669003,-0.2639995574951115,-3.5204716398633877,2.9924725248731647,-1.8922355986792496,1.3642364836890266,2.35419793947419,26.72821753285565,-37.120825573067364,1.6282360411841372,3,1.2199974060058594,-0.5150032043457031,-11.114997863769531,-13.244998931884766,6.949996948242173,3,0.07429581864680523,1.374982118731622,90.95999908447266,-2.127257594673325,90.72000122070312,2.032974219241249,91.1999969482422,0.07429581864680523
9828,2019-03-08,89.2699966430664,89.66999816894531,88.70999908447266,89.5,1283000.0,-0.010090969827343699,2.3684196436936995,0.26437084001999855,36.76268818385889,60.58872585679205,1.7397445671745686,1.0984533550130493,-7.873482724288095,-7.0089420993674025,35.2128037783107,1.470001220703125,1.7128090825382287,-1.2915031433105497,-4.158941776297766,1.5759354896766666,-2.725222459804158,0.14221617318305846,3.0881496153518384,18.300588411289517,-39.43809552608958,1.433719316493607,3,1.2350044250488281,0.3950004577636719,-8.574996948242188,-11.46999740600586,7.5200042724609375,4,0.08143838406905113,2.3333333333334094,90.18000030517578,1.374982118731622,90.95999908447266,-2.127257594673325,90.72000122070312,0.08143838406905113
9829,2019-03-11,90.54000091552734,90.54000091552734,89.08999633789062,89.22000122070312,700700.0,0.014226552259645198,1.1969771407103431,-5.739045344478721,44.724239599466145,58.19831554633257,0.18857814614970891,0.12799403199664994,-8.625028271819232,-8.229510497476326,35.32391963358952,1.4500045776367188,1.5007908554279794,-0.2074989318847713,-2.4723418707175284,2.057344006947986,-1.3399204013011428,0.9249225375316001,1.5262935689752481,64.89368897498262,10.33638370708995,1.1324214694163777,3,-0.3000030517578125,-0.8750038146972656,-9.545001983642578,-12.575000762939453,6.949996948242173,0,0.06781532281380231,2.3684196436936995,89.2699966430664,2.3333333333334094,90.18000030517578,1.374982118731622,90.95999908447266,0.06781532281380231
9830,2019-03-12,90.44000244140624,90.72000122070312,90.11000061035156,90.69000244140624,1074100.0,-0.0011044673416162887,2.935518802913599,-0.18939398318064907,39.460156510483024,55.40757651905365,0.1858414383224698,0.49350940354595707,-8.045400449636546,-8.077760655819262,35.32978348127334,0.6100006103515625,1.1502092901847192,-0.4599975585937699,-2.096541330246197,1.176546213058657,-1.2782694444199763,0.35827432723243646,1.3577884110939635,71.19354484230959,21.370604307644697,0.8182718858262122,3,-0.20000457763670454,-0.7750053405761577,-9.44500350952147,-12.475002288818345,6.3600006103515625,1,0.049093262850012476,1.1969771407103431,90.54000091552734,2.3684196436936995,89.2699966430664,2.3333333333334094,90.18000030517578,0.049093262850012476
9831,2019-03-13,91.4000015258789,91.62999725341795,90.05999755859375,90.25,947800.0,0.010614761815100904,-1.0522785864237052,-4.600006103515625,48.967203783736686,53.00075750432499,-0.746006284724217,-0.3763086111171958,-8.494732317826617,-8.999220870143773,34.69945386528796,1.5699996948242045,0.7601474005403617,0.4305015563964787,-1.1644318107478284,2.025434923540786,-0.36696512717567487,1.2279682399686322,-2.69000244140625,92.12342904919963,44.275033485861464,0.7974666835721526,3,-1.160003662109375,-1.7350044250488281,-10.082502365112305,-13.435001373291016,6.379997253417969,2,0.04135665991456916,2.935518802913599,90.44000244140624,1.1969771407103431,90.54000091552734,2.3684196436936995,89.2699966430664,0.04135665991456916
9832,2019-03-14,90.72000122070312,91.38999938964844,90.47000122070312,91.38999938964844,1203700.0,-0.007439828159994555,1.7462706962126215,-0.5826063303987846,40.12268824491973,49.36359534843072,-0.040476303109372225,0.3715730773868131,-7.33851102006804,-8.26811787670033,33.96103927796463,0.9300003051757812,0.5604144924244281,-0.2804988861084041,-1.82765966240747,1.2666618901906617,-1.0540792742579441,0.4930815020411359,-1.9516021728515653,68.83573276199965,25.678816790177905,0.7735803881495353,3,-0.48000335693359375,-1.0550041198730469,-8.910003662109375,-12.755001068115234,5.629997253417969,3,0.056106660817913045,-1.0522785864237052,91.4000015258789,2.935518802913599,90.44000244140624,1.1969771407103431,90.54000091552734,0.056106660817913045
9833,2019-03-15,90.69000244140624,91.22000122070312,90.27999877929688,90.72000122070312,1211200.0,-0.0003306743705162596,-1.211754568628155,0.04477441982283658,39.00622577902798,45.72301881048541,-0.06251426090292966,0.47474280562529714,-6.832492666093017,-8.206790565669579,33.39352445923039,0.94000244140625,0.403159649947753,-0.3414978027343949,-1.834038084118859,1.1510424786500693,-1.087767943426627,0.4047723379578372,-1.8643714294433522,62.99234357494055,22.51012297773039,0.7462701406922303,3,-0.5200042724609233,-1.0250053405761577,-8.880004882812486,-12.725002288818345,6.899993896484389,4,0.07101107772240423,1.7462706962126215,90.72000122070312,-1.0522785864237052,91.4000015258789,2.935518802913599,90.44000244140624,0.07101107772240423
9834,2019-03-18,92.52999877929688,92.61000061035156,90.62999725341795,90.91999816894531,835400.0,0.02028885531323521,1.2372865283321568,-53.668870803636835,57.57224556612786,45.967640617035315,-1.8930880820223734,-1.3286234730547761,-8.118206683367532,-9.987196401405157,32.84430334877768,1.980003356933608,0.25010028979966137,1.4319984436035185,-0.20379364278147705,3.067790529988514,0.6141024004110136,2.2498944867960233,-3.648280442504884,96.86267704662004,50.152811291634706,0.8178960431924999,3,-1.8699989318847656,-2.865001678466797,-10.720001220703125,-14.564998626708984,4.730003356933608,0,0.046039146141041876,-1.211754568628155,90.69000244140624,1.7462706962126215,90.72000122070312,-1.0522785864237052,91.4000015258789,0.046039146141041876
9835,2019-03-19,92.4499969482422,93.62000274658205,91.93000030517578,93.0500030517578,1098600.0,-0.0008646042592683756,-1.060979354106401,-0.3726744571758754,60.510307567658764,46.4286796324531,-1.723079505867915,-1.2305933936016658,-7.575618210092003,-9.85305277808169,32.22819964342247,1.6900024414062642,0.023797775466420035,1.300496673583993,-0.4395149521113382,3.040508299279324,0.43049086073632736,2.1705024864316584,-3.4191473205078324,67.13471648053985,16.761277852410295,0.8700058128476661,3,-1.284996032714858,-2.3549957275390767,-9.484998703002944,-14.484996795654311,3.7700042724609233,1,0.054515966272545624,1.2372865283321568,92.52999877929688,-1.211754568628155,90.69000244140624,1.7462706962126215,90.72000122070312,0.054515966272545624
9836,2019-03-20,91.33999633789062,92.51000213623048,91.12999725341795,92.25,1007600.0,-0.012006496992888027,-1.0751924555143795,1.5166573419460563,54.42621911969231,46.83910826166348,-0.6185554176067285,-0.18854129782698692,-6.037662549935646,-8.692420220019343,31.33204690956488,1.3800048828125284,-0.2332426594789183,0.22749633789062784,-1.4598789125807627,1.9148715883620184,-0.6161912873450603,1.071183963126316,-2.033797523025399,31.736416153281986,-21.601602784833055,0.8436876252356926,3,-0.17499542236328125,-0.5049934387207031,-7.104997634887695,-13.374996185302734,5.69000244140625,2,0.05977673453882315,-1.060979354106401,92.4499969482422,1.2372865283321568,92.52999877929688,-1.211754568628155,90.69000244140624,0.05977673453882315
9837,2019-03-21,92.45999908447266,92.7699966430664,91.20999908447266,91.27999877929688,563900.0,0.012261909256475523,-1.3636332109932665,-1.296698413763037,57.535625882780636,49.147212450432576,-1.5434375947458676,-1.305376121642496,-6.760419933730546,-9.726821721760075,30.42439571234108,1.55999755859375,-0.2393251622501964,1.3029991149902287,-0.4794421580810422,3.0854403880614996,0.41177847845459326,2.194219751525864,-2.89497203370442,65.26939268721091,8.988245100845617,0.8912206365356328,3,-1.1049995422363281,-1.2949981689453125,-7.614999771118164,-14.314998626708984,5.290000915527344,3,0.057538392250726655,-1.0751924555143795,91.33999633789062,-1.060979354106401,92.4499969482422,1.2372865283321568,92.52999877929688,0.057538392250726655
9838,2019-03-22,90.3000030517578,92.13999938964844,90.2699966430664,92.0999984741211,688800.0,-0.023361410924755188,-1.010746733936299,-1.5254194549510351,46.17349355069324,49.30824066723558,0.8694632303501066,0.7322843537301509,-4.245555529188735,-7.506647432663044,29.050388095085246,2.19000244140625,-0.32528963410186407,-0.7554969787597798,-2.4871634006474466,0.9761694431278869,-1.6213301897036132,0.11033623218405353,-0.4916774592407336,0.8957120603422791,-53.30802166157886,0.8658332109438334,3,1.5399971008300923,0.8649978637695455,-4.817504882812486,-11.995002746582017,7.7399978637695455,4,0.06699883962235953,-1.3636332109932665,92.45999908447266,-1.0751924555143795,91.33999633789062,-1.060979354106401,92.4499969482422,0.06699883962235953
9839,2019-03-25,91.13999938964844,91.37999725341795,90.37000274658205,90.4800033569336,920200.0,0.009302284712096487,-1.2954492253539538,-0.3666653950976748,51.73266641151408,50.67185287846125,0.13804389419189533,-0.22311260317624715,-4.75003505558368,-8.286398806992935,27.40867558482384,1.0799942016601562,-0.28537019427670884,0.1504993438720703,-1.4515439845195175,1.7525426722636581,-0.6505223203237165,0.9515210080678571,-1.1029731678874697,25.970183925008772,-28.25071296139679,0.8010216641957923,3,0.7000007629394531,0.02500152587890625,-5.252500534057617,-12.834999084472656,6.19000244140625,0,0.07077021057095556,-1.010746733936299,90.3000030517578,-1.3636332109932665,92.45999908447266,-1.0751924555143795,91.33999633789062,0.07077021057095556
9840,2019-03-26,92.08999633789062,92.58999633789062,91.51000213623048,91.97000122070312,992900.0,0.010423490833927795,-1.0769253341549951,0.1818118764955437,54.403732517945116,51.27591162670663,-0.6183096350512471,-1.1642832343555511,-5.35880883643172,-9.162670113202353,26.64863434297206,1.4499969482421875,-0.011671218452676158,1.0569965362548857,-0.6170276191280948,2.731020691637866,0.21998445856340254,1.8940086139463688,-1.8379915246403868,72.79998779296875,18.16596199496429,0.837012077691488,3,-0.14499664306640625,-0.9249954223632812,-5.949995040893555,-13.544994354248047,5.7900009155273295,1,0.05614079708908237,-1.2954492253539538,91.13999938964844,-1.010746733936299,90.3000030517578,-1.3636332109932665,92.45999908447266,0.05614079708908237
9841,2019-03-27,92.25,92.43000030517578,91.2300033569336,92.20999908447266,1064400.0,0.0017374706099704262,4.999961853172862,0.33335452695829093,58.47665786255711,53.315241584221894,-0.7208682263557193,-1.2688402095282498,-5.175142277921211,-9.270102270056029,26.511683836151455,1.1999969482421875,0.12522464068933914,1.140500259399417,-0.6113271596267964,2.89232767842563,0.26458654988630315,2.0164139689125307,-1.8799972534179545,79.20013427734375,20.167227217414442,0.875913709513108,3,-0.30500030517578125,-1.0849990844726562,-5.507501602172852,-13.360000610351562,7.1200027465820455,2,0.043035243584857774,-1.0769253341549951,92.08999633789062,-1.2954492253539538,91.13999938964844,-1.010746733936299,90.3000030517578,0.043035243584857774
9842,2019-03-28,93.51000213623048,93.54000091552734,92.36000061035156,92.54000091552734,742800.0,0.013658559742335763,1.2912654439868447,24.24947549113139,66.8790060403434,56.41221716881249,-1.7248785275985483,-2.4181192516196433,-6.071036669515493,-10.466638536532614,26.580147962330518,1.2900009155273438,0.3643005996142108,2.25150222778322,0.22225081845938632,4.280753637107054,1.2368765231212961,3.266127932445144,-2.9449993896484443,99.08260733634197,33.45576295946631,1.0146257046619198,3,-1.5650024414062642,-2.345001220703139,-6.6375026702881,-14.545001983642592,4.4099960327148295,3,0.0376429960715674,4.999961853172862,92.25,-1.0769253341549951,92.08999633789062,-1.2954492253539538,91.13999938964844,0.0376429960715674
9843,2019-03-29,93.8000030517578,94.56999969482422,93.36000061035156,94.11000061035156,888100.0,0.0031012823110070364,-1.03360773452326,-0.3195847097687688,64.07600936347217,57.13485759073964,-1.7068233918538027,-2.620368167786097,-5.974125018097467,-10.699784609206958,26.590525253229924,1.2099990844726562,0.4637576026650976,2.4005031585693217,0.0815242964081051,4.719482020730538,1.2410137274887063,3.559992589649937,-3.051700305175757,81.66673327253994,15.288389365125937,1.1594894310806088,3,-1.3800048828124858,-2.160003662109361,-6.8650035858154155,-14.835002899169908,3.4399948120117188,4,0.04211084029563028,1.2912654439868447,93.51000213623048,4.999961853172862,92.25,-1.0769253341549951,92.08999633789062,0.04211084029563028
9844,2019-04-01,95.95999908447266,95.9800033569336,94.55999755859376,94.93000030517578,936800.0,0.023027675505756573,1.6541982773372617,-3.322602874581458,70.23460402355711,58.21533497472835,-3.720340703523405,-4.643549607289771,-7.757008090411858,-12.808469860686785,26.639677316328864,2.1800003051757955,0.7758945290544688,4.322499084472653,1.2387771532998926,7.406221015645414,2.780638118886273,5.864360050059034,-4.905960582031241,99.578857421875,32.41296418065701,1.5418609655863789,4,-2.8349990844726562,-3.6149978637695312,-8.739999771118164,-16.81999969482422,0.8799972534179688,0,0.02167571749582531,-1.03360773452326,93.8000030517578,1.2912654439868447,93.51000213623048,4.999961853172862,92.25,0.02167571749582531
9845,2019-04-02,95.87000274658205,96.29000091552734,95.36000061035156,96.0500030517578,640900.0,-0.0009378526339020032,1.8181996832626262,-0.17475778495449226,67.50197755032298,59.6681970225762,-3.4578262593182956,-4.372105745635906,-7.335717273918206,-12.67019894592984,26.72624843494496,0.9300003051757812,1.1300148567963504,3.975002670288106,0.39389671907061086,7.556108621505601,2.1844496946793583,5.765555645896853,-4.323367758691418,91.69963692508139,26.546829690759424,1.7905529756087462,4,-2.5900039672851705,-3.3700027465820455,-7.905002593994155,-16.355003356933608,0.3699951171874716,1,0.015228945891781587,1.6541982773372617,95.95999908447266,-1.03360773452326,93.8000030517578,1.2912654439868447,93.51000213623048,0.015228945891781587
9846,2019-04-03,96.01000213623048,96.75,95.83000183105469,96.33999633789062,869900.0,0.001460304429306225,-1.6666814095688807,1.8332980121224502,71.62717115125366,61.23392427462876,-3.2024977498290212,-4.336719072761738,-7.090831666618939,-12.777544714715418,26.939736647028354,0.9199981689453125,1.181123324299321,3.862501907348644,-0.1295799336066068,7.854583748303895,1.8664609868710187,5.85854282782627,-3.8941632370234487,83.14355429036226,17.69418874768965,1.9960409204776226,4,-2.50000381469728,-3.280002593994155,-7.57750511169435,-16.495002746582045,0.7999954223632812,2,0.019477086507446284,1.8181996832626262,95.87000274658205,1.6541982773372617,95.95999908447266,-1.03360773452326,93.8000030517578,0.019477086507446284
9847,2019-04-04,96.87999725341795,96.9800033569336,96.0,96.1500015258789,525500.0,0.009061505028955308,1.1075161200347832,-2.212147134302875,73.68019197844387,64.29022409993439,-3.7767463986091485,-4.93189147693451,-7.542745010444605,-13.625941869560151,27.863485006701616,0.9800033569335938,1.245589104910195,4.397497177124009,-0.0029904023282227854,8.797984756576241,2.197253387397893,6.597740966850125,-4.115375800099912,97.23740255141895,30.176947928826948,2.200243789726119,4,-3.204994201660142,-4.0349960327148295,-8.447500228881822,-17.364997863769517,-2.399993896484361,3,0.02570195668617492,-1.6666814095688807,96.01000213623048,1.8181996832626262,95.87000274658205,1.6541982773372617,95.95999908447266,0.02570195668617492
9848,2019-04-05,96.54000091552734,97.6500015258789,96.1999969482422,97.02999877929688,1004400.0,-0.0035094585830885983,-1.478628019953738,-0.6712338788905045,67.32933245675412,66.02318699384995,-2.747444889768815,-4.236527702011358,-6.7916034171271065,-13.264827963531275,29.486439452264136,1.4500045776367045,1.463626559638243,3.6940006256103572,-0.7894395149428846,8.177440766163599,1.4522805553337292,5.935720695886985,-3.1009183576308175,64.07769627147754,0.7545112720582949,2.2417200702766213,4,-2.0999984741210938,-3.3600006103515625,-7.982503890991211,-17.025001525878906,-0.45000457763671875,4,0.014294564329095705,1.1075161200347832,96.87999725341795,-1.6666814095688807,96.01000213623048,1.8181996832626262,95.87000274658205,0.014294564329095705
9849,2019-04-08,96.68000030517578,96.7300033569336,95.6999969482422,96.04000091552734,695800.0,0.0014501697567927962,1.7837804400271797,-1.3061268976255351,68.18576915633719,67.55452439811573,-2.256218075128629,-4.10332821445644,-6.520025296406118,-13.377092828008898,30.656993467816374,1.030006408691392,1.583681232772534,3.5270000457763615,-1.1291291795332086,8.183129271085932,1.1989354331215765,5.8550646584311465,-2.4829523330424195,57.64188502606986,-4.984394654504776,2.3280646126547837,4,-2.2399978637695312,-3.5,-8.122503280639648,-17.165000915527344,-0.45999908447265625,0,0.005792279238995279,-1.478628019953738,96.54000091552734,1.1075161200347832,96.87999725341795,-1.6666814095688807,96.01000213623048,0.005792279238995279
9850,2019-04-09,94.87999725341795,96.4000015258789,94.66999816894531,96.4000015258789,800500.0,-0.018618153145180116,1.2763138081614214,-2.375008940705265,64.36690498233529,68.2089963003133,-0.021047112766268583,-2.0592136990186987,-4.313137812177288,-11.541497780436103,31.51372114941795,2.0100021362304688,2.0008772116769364,1.5049972534179545,-3.028255226775201,6.03824973361111,-0.7616289866786161,3.771623493514525,2.7700042724609517,7.046941205084073,-57.029364313218316,2.2666262400965764,4,0.12500381469727984,-1.6999969482421733,-6.322500228881822,-15.364997863769517,1.5500030517578267,1,0.02065766379859446,1.7837804400271797,96.68000030517578,-1.478628019953738,96.54000091552734,1.1075161200347832,96.87999725341795,0.02065766379859446
9851,2019-04-10,95.18000030517578,95.1999969482422,94.3499984741211,94.83000183105469,835300.0,0.003161920957444053,3.359058630201058,-0.2302615068011824,61.82610795541243,67.64756317976543,0.15452876852556585,-2.172915286064679,-4.41746789514751,-11.804281991267743,31.939685751969947,0.849998474121108,2.3210452487922737,1.6160003662109403,-2.885631696284719,6.1176324287065995,-0.6348156650368821,3.866816397458763,2.4104011535644503,25.151547378496225,-37.172133276263395,2.250816031247827,4,0.3250007629394531,-2.0,-6.622503280639648,-15.665000915527344,-0.7300033569335795,2,0.011136767757880417,1.2763138081614214,94.87999725341795,1.7837804400271797,96.68000030517578,-1.478628019953738,96.54000091552734,0.011136767757880417
9852,2019-04-11,95.80999755859376,96.0199966430664,94.91999816894531,95.08000183105469,944200.0,0.006619008735007537,-1.0952290991527764,2.085711171662166,77.63291005566342,69.15388547889779,-0.1284075691279014,-2.5318395439728363,-4.92618994614142,-12.383917877541776,32.50780173568878,1.0999984741210938,2.5754210028944584,1.9914978027343864,-2.40749865664705,6.390494262115823,-0.2080004269563318,4.1909960324251045,1.6507877807617035,44.242355584943255,-24.78364910654203,2.1994982296907177,4,0.1900024414062358,-2.629997253417983,-6.110000610351577,-16.294998168945327,-1.4599990844726705,3,0.010437324136120862,3.359058630201058,95.18000030517578,1.2763138081614214,94.87999725341795,1.7837804400271797,96.68000030517578,0.010437324136120862
9853,2019-04-12,97.12999725341795,97.12999725341795,96.05999755859376,96.4800033569336,711400.0,0.01377726467446072,2.292337668435194,0.8904078092012759,78.66030615440893,70.090074604548,-1.035239125117485,-3.5253814683181446,-6.075160021780832,-13.66836192598825,33.39539501720932,1.3199996948241903,2.824679497485178,2.989497756957988,-1.3880261852458773,7.367021699161853,0.8007357858560482,5.178259728059928,0.20635661132813254,100.0,24.473199621751036,2.188761971101935,4,-1.1299972534179545,-3.9499969482421733,-6.597499847412095,-17.614997863769517,-1.9399948120117188,4,-0.02728296068587721,-1.0952290991527764,95.80999755859376,3.359058630201058,95.18000030517578,1.2763138081614214,94.87999725341795,-0.02728296068587721
9854,2019-04-15,96.79000091552734,96.98999786376952,96.29000091552734,96.80999755859376,706900.0,-0.0035004256924205945,2.6842210934208044,-0.030764355134066387,73.88216448652346,70.7989842641258,-0.6315385709278871,-3.0038833692722307,-5.557466209610993,-13.317259063439636,33.73586837039425,0.8399963378906108,2.8642479749467213,2.4365013122558565,-2.024833504668237,6.89783612917995,0.20583390379380262,4.6671687207179104,0.4268987335937453,87.76991053296055,11.406684882171291,2.23066740846205,4,-0.7900009155273438,-3.420001983642578,-6.7050018310546875,-17.275001525878906,-3.75,0,-0.00723219930793928,2.292337668435194,97.12999725341795,-1.0952290991527764,95.80999755859376,3.359058630201058,95.18000030517578,-0.00723219930793928
9855,2019-04-16,97.48999786376952,97.55999755859376,96.58000183105469,96.97000122070312,779500.0,0.007232120483737781,1.9697018738367145,-26.00419687140393,75.24088127744815,71.20050761148076,-1.2042084511153917,-3.48564710854329,-6.057651795984853,-13.98472173342968,33.78452632123921,0.9799957275390767,2.9809017768376123,2.88449821472166,-1.6920066151630095,7.461003044606329,0.5962457997793251,5.1727506296639945,-3.1399993896484233,97.81932352682442,20.913794749480147,2.288252414942331,4,-1.489997863769517,-3.634998321533189,-7.537500381469712,-17.97499847412108,-6.419998168945298,1,-0.01302694297768947,2.6842210934208044,96.79000091552734,2.292337668435194,97.12999725341795,-1.0952290991527764,95.80999755859376,-0.01302694297768947
9856,2019-04-17,96.8000030517578,98.0199966430664,96.58999633789062,97.91999816894531,944900.0,-0.007077595929132152,1.166680153051198,-2.153850668310018,66.76865142909583,70.43255866155319,-0.43624282944662696,-2.4934705497560117,-5.200757922848595,-13.23793212465415,34.493443072268995,1.4300003051757812,2.78878406400122,1.9215030670165874,-2.4829834690139165,6.325989603047091,-0.2807402009986646,4.123746335031839,-2.385804595947249,60.64534865119576,-12.899119606903056,2.2022432680152537,4,-0.6150054931640483,-2.76000595092772,-6.847505569457994,-17.28500366210936,-5.900001525878892,2,-0.0038223423028631576,1.9697018738367145,97.48999786376952,2.6842210934208044,96.79000091552734,2.292337668435194,97.12999725341795,-0.0038223423028631576
9857,2019-04-18,97.77999877929688,98.8000030517578,94.73999786376952,97.4000015258789,1615000.0,0.010123922485984593,2.355368148930508,-0.3392847411444099,68.9524156913125,70.6129012431708,-1.425001805062152,-3.2195371181866363,-5.990643927842427,-14.15853021207505,34.606757599368514,4.060005187988281,2.6910628561345504,2.6354988098144503,-1.7964916336346164,7.067489253263517,0.41950358808992405,4.8514940315389765,-3.221568395996087,74.876774160815,2.262240293278566,2.2159952217245316,4,-1.2049980163574219,-3.2449989318847656,-7.82750129699707,-17.619998931884766,-7.790000915527344,3,-0.03405606333224598,1.166680153051198,96.8000030517578,1.9697018738367145,97.48999786376952,2.6842210934208044,96.79000091552734,-0.03405606333224598
9858,2019-04-22,96.3499984741211,97.06999969482422,95.77999877929688,96.33999633789062,1071200.0,-0.014624670924812455,-1.2831930106474199,0.026321601381331942,51.995908072186616,68.8140277893763,-0.027700718494926946,-1.3840054428443267,-4.3506706087778895,-12.669499758426497,35.4123292476761,2.0,2.4964573683729157,0.902998733520505,-2.920915371981579,4.726912839022589,-1.008958319230544,2.814955786271554,-1.6100006103515767,39.65513677457458,-28.32796967396049,1.9119570527510454,4,0.22500228881835938,-1.8149986267089844,-6.397500991821289,-15.205001831054688,-5.989997863769531,0,-0.020757654713789986,2.355368148930508,97.77999877929688,1.166680153051198,96.8000030517578,1.9697018738367145,97.48999786376952,-0.020757654713789986
9859,2019-04-23,97.58999633789062,97.81999969482422,96.18000030517578,96.81999969482422,1568800.0,0.012869723750982498,1.6666583963428627,76.98321891685737,57.87544635901689,68.09275460900757,-1.2572546074031266,-2.230361429663617,-5.358733643537249,-13.833077396042043,36.37842999275162,1.6399993896484375,2.202225599528873,1.8204967498779325,-1.53299553887679,5.173989038632655,0.14375060550057128,3.4972428942552938,-2.849998474121108,70.19691705205116,4.998415827767559,1.6767461443773615,4,-1.0149955749511719,-3.0549964904785156,-7.67249870300293,-16.44499969482422,-7.2599945068359375,1,-0.024592622057026947,-1.2831930106474199,96.3499984741211,2.355368148930508,97.77999877929688,1.166680153051198,96.8000030517578,-0.024592622057026947
9860,2019-04-24,97.26000213623048,97.79000091552734,97.16000366210938,97.7699966430664,832500.0,-0.0033814347171157166,1.2908863920099876,-0.6623334159028798,55.62557769985843,67.40380680283491,-0.6192767520948337,-1.5738775797413354,-4.814232785769079,-13.418385475909929,36.85538378356702,0.6299972534179688,2.0519294004967037,1.2320022583007955,-1.6975021259304839,4.161506642532075,-0.2327499338148442,2.696754450416435,-2.2764039611816713,62.06899143667399,-0.8240728471373799,1.4647521921156397,4,-0.4900016784668253,-2.7250022888183736,-7.097503662109389,-16.115005493164077,-7.849998474121108,2,-0.043388866214420285,1.6666583963428627,97.58999633789062,-1.2831930106474199,96.3499984741211,2.355368148930508,97.77999877929688,-0.043388866214420285
9861,2019-04-25,96.22000122070312,97.0500030517578,95.54000091552734,96.61000061035156,1367900.0,-0.010692997045904318,1.377948120291749,0.764712922239198,47.074479417838134,64.00842562085433,0.6523656376799636,-0.23315850689240847,-3.6518508948900887,-12.315320672225454,37.14084938261871,1.7200012207031392,1.8448714563280646,-0.006498718261724434,-2.3343627337879838,2.321365297264535,-1.170430726024847,1.1574332895013981,-1.0074187530517804,36.45323807250957,-21.182756152944627,1.163932007763128,4,0.5499992370605327,-1.6850013732910156,-5.590000152587891,-14.84000015258789,-4.970001220703125,3,-0.053523191234077894,1.2908863920099876,97.26000213623048,1.6666583963428627,97.58999633789062,-1.2831930106474199,96.3499984741211,-0.053523191234077894
9862,2019-04-26,97.02999877929688,97.20999908447266,96.2699966430664,96.33999633789062,755600.0,0.00841818279274209,-1.2650611269418146,-1.7692397981141672,52.085101354268865,61.05562508750543,0.037576042551464184,-0.8073171144675939,-4.33043329997119,-13.051155826040173,36.998094265339695,0.9899978637695312,1.835837203757336,0.6274990081787166,-1.3399598343525554,2.5949578507099886,-0.3562304130869194,1.6112284294443526,-1.6021710765991486,65.35081848723749,8.177304946517609,0.9837294212656347,4,-0.25999832153321734,-2.4949989318847656,-6.029996871948242,-14.914997100830078,-2.9099960327148295,4,-0.06317630970357091,1.377948120291749,96.22000122070312,1.2908863920099876,97.26000213623048,1.6666583963428627,97.58999633789062,-0.06317630970357091
9863,2019-04-29,97.75,98.4800033569336,97.23999786376952,97.87999725341795,930000.0,0.007420398121830596,-1.1565284310668247,-0.18840114993363707,54.33901671601339,58.88416422411542,-0.6540045095308784,-1.2819476541847337,-4.906976296006434,-13.705627010659725,36.66992854480855,1.4500045776367188,1.8863153711837555,1.1500003814697237,-0.4818788587095071,2.7818796216489545,0.3340607613801154,1.965940001559332,-2.2099990844726562,75.16997446490481,17.309844145395644,0.8159396200896133,4,-0.9799995422363423,-3.2150001525878906,-6.489999771118164,-14.77499771118164,-2.3300018310546875,0,-0.07938621111233213,-1.2650611269418146,97.02999877929688,1.377948120291749,96.22000122070312,1.2908863920099876,97.26000213623048,-0.07938621111233213
9864,2019-04-30,98.04000091552734,98.4800033569336,97.0500030517578,97.9000015258789,2291800.0,0.0029667612841672852,1.8039104223076856,-1.076941135043254,64.60263602492188,57.70213697383473,-0.8359558399744316,-1.4842273427968706,-5.083620115364781,-13.948024622154705,35.791001307123146,1.4300003051757955,1.734139470210465,1.336001205444333,-0.3867306813171183,3.0587330922057845,0.4746352620636003,2.197367148825066,-2.3043998718261776,85.033942992381,19.88927831495677,0.8613659433807275,4,-1.270000457763686,-3.454998016357422,-6.537500381469727,-14.110000610351562,-3.3300018310546875,1,-0.07833537569826199,-1.1565284310668247,97.75,-1.2650611269418146,97.02999877929688,1.377948120291749,96.22000122070312,-0.07833537569826199
9865,2019-05-01,97.33000183105469,98.5500030517578,96.98999786376952,98.1500015258789,812700.0,-0.007241932658531902,-1.079996337909212,-5.85716621253406,59.57260340979733,56.90257608280156,-0.16878887369016127,-0.694866741357373,-4.273269390350521,-13.151435185872913,34.77718892056845,1.5600051879882812,1.4329146816475884,0.553002166748044,-1.1444772236489058,2.250481557144994,-0.2957375284504309,1.401741861946519,-1.4105366668701294,59.46842674899337,-10.291642459866331,0.8487396951984724,5,-0.5600013732910298,-2.3149986267089844,-5.82750129699707,-12.59000015258789,-1.2799987792968892,2,-0.07192026988914058,1.8039104223076856,98.04000091552734,-1.1565284310668247,97.75,-1.2650611269418146,97.02999877929688,-0.07192026988914058
9866,2019-05-02,97.87999725341795,98.0199966430664,96.4499969482422,97.08999633789062,914600.0,0.005650831316308391,1.9345797058047323,-0.9634161091934065,59.282533978263956,55.82814478135172,-0.6140503478417685,-1.1568984811646459,-4.735730289856633,-13.584417157767462,33.413905818753626,1.5699996948242045,1.2429037153100069,1.0094978332519418,-0.715873017532644,2.7348686840365275,0.14681240785964178,1.8721832586442417,-1.7876998159789963,70.61386337398969,-2.2759564679237343,0.8626854253922951,5,-0.8349952697753764,-2.8649940490722514,-6.324996948242173,-13.114994049072251,-1.2900009155273295,3,-0.08653446903333262,-1.079996337909212,97.33000183105469,1.8039104223076856,98.04000091552734,-1.1565284310668247,97.75,-0.08653446903333262
9867,2019-05-03,99.37000274658205,99.45999908447266,98.33999633789062,98.5999984741211,974300.0,0.015222778248617619,1.357908093608956,0.974687822921028,59.89403746768296,56.70571471418464,-2.0727688086683287,-2.5832382332132227,-6.1026410852864785,-14.910193878011668,32.15589924825943,1.5800018310547017,0.9981652011747286,2.3750030517578296,0.3190634139673705,4.430942689548289,1.3470332328626,3.402972870653059,-3.1152429722839514,97.01009056414436,26.41148367662899,1.027969818895229,5,-1.8700027465820455,-3.460002899169936,-7.815002441406264,-14.090000152587905,-3.0,4,-0.0817148286418996,1.9345797058047323,97.87999725341795,-1.079996337909212,97.33000183105469,1.8039104223076856,98.04000091552734,-0.0817148286418996
9868,2019-05-06,97.91999816894531,98.19000244140624,96.95999908447266,97.62999725341795,1018900.0,-0.014591974816933417,1.9638297285621726,0.37662247587342373,54.545448965549824,56.335715003799415,-0.42090174822605775,-1.079914585644957,-4.56835393268527,-13.281967608330845,30.269784068061824,2.410003662109389,0.8880596464402117,0.8559986114501896,-1.2280811773862155,2.9400784002865947,-0.18604128296802003,1.8980385058683993,-1.4700012207031108,48.83721519693178,-18.780121947794058,1.0420398944182039,5,-0.4199981689453125,-1.5099983215332031,-6.364997863769531,-12.52999496459961,-1.3799972534179688,0,-0.03880714351941661,1.357908093608956,99.37000274658205,1.9345797058047323,97.87999725341795,-1.079996337909212,97.33000183105469,-0.03880714351941661
9869,2019-05-07,97.23999786376952,97.47000122070312,95.88999938964844,96.81999969482422,1358400.0,-0.006944447690884981,2.5908933277847135,1.448264975927901,48.99274684280482,55.59873379746013,0.22823114280774348,-0.3750379669293551,-3.8144258325840354,-12.428604945760526,28.484795887671876,2.029998779296875,0.6393470929485261,0.14799842834470667,-1.9293954756848564,2.2253923323742697,-0.8906985236700677,1.186695380359481,2.220001220703139,37.81508654127634,-24.908616857375932,1.0386969520147789,5,0.26000213623048296,-0.33499908447264204,-5.209999084472642,-11.24999618530272,-0.45999908447264204,1,-0.01871657481290745,1.9638297285621726,97.91999816894531,1.357908093608956,99.37000274658205,1.9345797058047323,97.87999725341795,-0.01871657481290745
9870,2019-05-08,96.83999633789062,98.11000061035156,96.43000030517578,97.12000274658205,1206300.0,-0.0041135493075522556,-2.0545502465685015,-0.6666848319709919,50.16498887064778,55.942123736661195,0.6284809279453611,0.18902187770160594,-3.303645380179205,-11.855327926163696,27.578417707011027,1.6800003051757812,0.7081296148790699,-0.35000305175780966,-2.155107387087753,1.4551012835721338,-1.2525552194227885,0.5525491159071692,2.5486027526855537,26.61056104905252,-34.87338354743109,0.9025521676649744,5,0.8350028991699219,0.06500244140625,-4.1049957275390625,-10.14499282836914,-0.7699966430664062,2,-0.021995015840211907,2.5908933277847135,97.23999786376952,1.9638297285621726,97.91999816894531,1.357908093608956,99.37000274658205,-0.021995015840211907
9871,2019-05-09,96.23999786376952,96.4800033569336,94.8499984741211,95.91999816894531,753900.0,-0.00619577134253102,3.0749578004749236,-1.1428298956430618,43.44122148318312,54.981692639873884,1.3763523808390943,0.9196556531625646,-2.5814370321854057,-11.080430706532653,26.658043037677526,1.9899978637695312,0.5873230270331504,-1.0030014038086108,-2.6111146971570065,0.6051118895397849,-1.8070580504828087,-0.19894475713441295,3.078629232788103,30.151826586036414,-28.413699309398353,0.804056646674201,5,0.915000915527358,0.665000915527358,-3.3499984741210795,-9.389995574951158,-0.829994201660142,3,-0.0019741772259872503,-2.0545502465685015,96.83999633789062,2.5908933277847135,97.23999786376952,1.9638297285621726,97.91999816894531,-0.0019741772259872503
9872,2019-05-10,96.80999755859376,97.3000030517578,94.6500015258789,95.75,1081700.0,0.005922690227311733,1.598029829311734,3.31249552964757,52.11396691450523,54.73446488415076,0.8625723615569001,0.45156676662766415,-3.0139584203083842,-11.441541028615191,25.39821792288477,2.650001525878892,0.5283068973442795,-0.4830017089843608,-1.9603842673012082,0.9943808493324866,-1.2216929881427916,0.25568957017407,2.3298843930663935,61.01682130195433,0.05681046082701613,0.7386912791584246,5,0.24500274658201704,0.09500122070311079,-3.6899986267089986,-9.45999908447267,-0.4499969482422017,4,-0.002272505177680517,3.0749578004749236,96.23999786376952,-2.0545502465685015,96.83999633789062,2.5908933277847135,97.23999786376952,-0.002272505177680517
9873,2019-05-13,94.4800033569336,95.4499969482422,93.70999908447266,94.95999908447266,1094300.0,-0.0240677023078113,1.3835726677953786,-0.4528272010134102,37.009212004862,51.66852888192189,2.9948814079873785,2.7118908266161554,-0.5852333553388291,-8.882310978812043,23.619947928725313,3.099998474121108,0.61019836153028,-2.6804962158203125,-4.621894749504179,-0.7390976821364461,-3.6511954826622457,-1.7097969489783793,4.390485769179691,17.500091032516814,-40.54449450521087,0.9706992668419333,5,2.1049957275390625,2.1049957275390625,-1.220001220703125,-7.015003204345703,2.459999084472642,0,0.02000422652937761,1.598029829311734,96.80999755859376,3.0749578004749236,96.23999786376952,-2.0545502465685015,96.83999633789062,0.02000422652937761
9874,2019-05-14,96.08999633789062,96.2699966430664,94.5999984741211,94.5999984741211,1087700.0,0.017040568625666497,-1.2416114942881866,-3.1041898464570683,45.5848812376094,50.11433752945656,1.2060167946301874,1.1033349183606163,-2.0828437333992724,-10.245311238898921,21.748564127732006,1.7899932861328125,0.60097570017615,-1.0355030059814396,-3.0295516178954784,0.9585456059325992,-2.032527311938452,-0.038478700024427326,2.367653584891414,54.09082791039626,-3.3024004527348296,0.9970243059570162,5,0.49500274658203125,0.49500274658203125,-2.2799949645996094,-8.289997100830078,1.9600067138671733,1,0.004683157402299409,1.3835726677953786,94.4800033569336,1.598029829311734,96.80999755859376,3.0749578004749236,96.23999786376952,0.004683157402299409
9875,2019-05-15,96.22000122070312,96.77999877929688,94.6500015258789,95.23999786376952,1030400.0,0.0013529491910411195,1.0285702867564515,0.6577213167637079,50.0,49.082944865205015,1.008002180232566,0.9205012722039783,-2.0811641950055133,-10.08913382527956,19.6561238381922,2.1299972534179688,0.49993594217407633,-0.8419982910156278,-2.8678062505895667,1.183809668558311,-1.8549022708025973,0.1709056887713416,1.8578366350141664,69.91641678124941,9.466518351971871,1.0129039797869708,5,0.36499786376953125,0.36499786376953125,-2.4099998474121094,-8.420001983642578,1.0,2,0.005819970395856355,-1.2416114942881866,96.08999633789062,1.3835726677953786,94.4800033569336,1.598029829311734,96.80999755859376,0.005819970395856355
9876,2019-05-16,96.43000030517578,96.83999633789062,96.18000030517578,96.6999969482422,670500.0,0.0021824888984460777,1.4000055486967498,-0.27550583490982045,47.44463976448953,47.69967845373908,0.6377578717782342,0.7181828434592887,-2.1620606352578022,-9.982637985533344,17.29449424352307,0.6599960327148438,0.23925341904489983,-0.6134990692138729,-2.656069726292955,1.4290715878652094,-1.634784397753421,0.40778625932567536,1.2984104488419348,75.76596698749788,15.277702181235355,1.0212853285395438,5,-0.4799995422363281,0.154998779296875,-2.3374996185302734,-8.630001068115234,1.5199966430664205,3,-0.0037332843431738816,1.0285702867564515,96.22000122070312,-1.2416114942881866,96.08999633789062,1.3835726677953786,94.4800033569336,-0.0037332843431738816
9877,2019-05-17,94.4499969482422,96.11000061035156,94.41999816894531,95.23999786376952,722800.0,-0.020533063887456016,-2.9764834711114703,2.9259656955548565,37.30768057016238,45.78437085425158,2.0634594268939424,2.567559547216888,-0.04815509014565578,-7.677355364068049,16.296168608980174,2.0100021362304688,0.029454024516496702,-2.427002334594718,-4.741570775659639,-0.11243389352979705,-3.5842865551271785,-1.2697181140622575,2.9569408722119164,23.64212501980521,-33.543642663760494,1.1572842205324592,5,1.4600028991699077,2.1350021362304545,-0.1074962615966939,-6.649997711181655,4.160003662109361,4,0.010164179405884433,1.4000055486967498,96.43000030517578,1.0285702867564515,96.22000122070312,-1.2416114942881866,96.08999633789062,0.010164179405884433
9878,2019-05-20,94.3499984741211,94.6500015258789,93.54000091552734,94.0500030517578,670100.0,-0.0010587451281327542,1.4666638409697792,-0.37974060088658557,35.59717742127616,44.29597425185951,1.7922751458842185,2.645686239854598,0.21668098045878992,-7.210077641086855,15.395490458590128,1.1100006103515625,-0.23898013967607312,-2.4270008087158175,-4.996245293594939,0.1422436761633037,-3.711623051155371,-1.142378566276264,2.7611842474545085,24.545414611929154,-27.914922125859178,1.2846222424395572,5,1.4750022888183594,2.1500015258789062,0.24000167846679688,-4.2649993896484375,4.0,0,0.021303679583861257,-2.9764834711114703,94.4499969482422,1.4000055486967498,96.43000030517578,1.0285702867564515,96.22000122070312,0.021303679583861257
9879,2019-05-21,95.19000244140624,95.4800033569336,94.5999984741211,94.80999755859376,733600.0,0.008903062860308841,-1.2000038146827137,1.2667022710509375,41.73107037908767,43.358872197241716,0.7050413160773559,1.7040281750175552,-0.4862681742270354,-7.707400784525859,13.943626741334885,1.1300048828125,-0.6406698286956498,-1.4669971466064595,-4.0997634739217546,1.1657691807088355,-2.783380310264107,-0.150613982948812,1.5640620995645378,50.00011559704676,-1.5087351086218064,1.31638316365765,5,0.22999954223634234,1.3099975585937642,-0.6000022888183452,-3.3000030517577983,3.349998474121108,1,0.018384283591937223,1.4666638409697792,94.3499984741211,-2.9764834711114703,94.4499969482422,1.4000055486967498,96.43000030517578,0.018384283591937223
9880,2019-05-22,93.04000091552734,94.72000122070312,92.8000030517578,94.72000122070312,1102300.0,-0.02258642158563151,1.2857116906826205,-4.420996627048194,33.356280971440825,42.238323251492574,2.5248414204072276,3.711982997816861,1.7818544749334677,-5.247692348466046,12.706016279595971,2.3899993896484375,-0.9524546025492668,-3.405998611450201,-6.475477389289651,-0.3365198336107511,-4.940738000369933,-1.871259222530469,3.3926572628990925,5.940551054709223,-41.36909413393503,1.5347393889197254,5,2.0100021362304545,3.0900001525878906,1.644998550415039,-1.1500015258789062,7.159996032714858,2,0.0538478298251428,-1.2000038146827137,95.19000244140624,1.4666638409697792,94.3499984741211,-2.9764834711114703,94.4499969482422,0.0538478298251428
9881,2019-05-23,91.06999969482422,91.97000122070312,90.44000244140624,91.9000015258789,838600.0,-0.021173701647872134,2.154632688375049,0.49404861921607984,22.37017080289452,38.93345701686916,4.117337390723463,5.561518505426264,3.8185722595557365,-2.9713456957326514,12.944325467493814,2.599998474121108,-1.2073813328563574,-5.118499755859375,-9.019302588777322,-1.2176969229414283,-7.068901172318348,-3.1680983394004016,4.926739868401981,11.11106625868926,-28.676180959219952,1.9504014164589738,5,2.5699996948242188,3.8800010681152344,3.8575000762939453,0.8199996948242188,11.269996643066406,3,0.06753048804751915,1.2857116906826205,93.04000091552734,-1.2000038146827137,95.19000244140624,1.4666638409697792,94.3499984741211,0.06753048804751915
9882,2019-05-24,90.9000015258789,91.83999633789062,90.5199966430664,91.83999633789062,571600.0,-0.0018666758484130463,1.8085254896231546,1.1325213714495819,24.454156715783967,37.53845087363827,3.7558036162348714,5.532373444914214,4.076608946051948,-2.5112426700600565,13.11202401058078,1.3199996948242188,-1.4863753478626194,-4.981998062133783,-9.516276717361151,-0.44771940690641543,-7.24913738974746,-2.7148587345201065,4.318794840292497,9.1269643038257,-28.29626702720391,2.2671393276136813,5,2.7399978637695312,4.049999237060547,4.212495803833008,1.1749954223632812,11.29000091552733,4,0.07755770411462737,2.154632688375049,91.06999969482422,1.2857116906826205,93.04000091552734,-1.2000038146827137,95.19000244140624,0.07755770411462737
9883,2019-05-28,89.98999786376953,91.11000061035156,89.91000366210938,91.11000061035156,844300.0,-0.010011041219293082,1.1428464383757604,1.1914988596427152,24.05154127955373,35.145857544965416,4.427521943375794,6.146334859021138,5.066859065449023,-1.3182707696663414,12.736904855624054,1.1999969482421875,-1.6749805636692372,-5.504001617431641,-10.651793602085675,-0.3562096327776061,-8.07789760975865,-2.9301056251046305,4.559767352934742,1.4361616883837325,-34.45296143208107,2.5738959923270164,5,3.3850021362304688,4.695003509521484,5.56500244140625,2.4750022888183594,13.400001525878906,1,0.09578845373050604,1.8085254896231546,90.9000015258789,2.154632688375049,91.06999969482422,1.2857116906826205,93.04000091552734,0.09578845373050604
9884,2019-05-29,90.36000061035156,90.4499969482422,88.75,89.37000274658203,1241600.0,0.00411159857056731,1.9060011868042548,-0.8839244964271361,26.757551676277345,32.56336328677401,3.5305138060644907,5.450937314577899,4.723739091747092,-1.376968958083424,12.62015871974626,1.6999969482422017,-2.056094926167603,-4.7499988555908175,-10.232997878886536,0.7330001677049012,-7.491498367238677,-2.008499343942958,3.4474027576175246,26.968178913738015,-9.6776215711889,2.7414995116478615,5,2.43499755859375,3.7449989318847656,5.194999694824219,2.104999542236328,12.379997253417955,2,0.0884240572133661,1.1428464383757604,89.98999786376953,1.8085254896231546,90.9000015258789,2.154632688375049,91.06999969482422,0.0884240572133661
9885,2019-05-30,90.33000183105469,90.91000366210938,89.87999725341797,90.05000305175781,554000.0,-0.00033199180051179944,-2.3225457140747667,0.28282766008276755,27.898299107583654,30.39154765822892,2.9470683063198777,5.196027930206199,4.783405412746447,-1.0832954689138745,12.358400804115007,1.0300064086914062,-2.069385204384446,-4.429997634887698,-10.202355335504294,1.3423600657288972,-7.316176485195996,-1.5438187845794005,2.567068930679966,49.06836124458597,11.121886570457022,2.8861788503082986,5,2.0999984741210938,3.7749977111816406,5.224998474121094,2.134998321533203,10.930000305175795,3,0.09088895071460223,1.9060011868042548,90.36000061035156,1.1428464383757604,89.98999786376953,1.8085254896231546,90.9000015258789,0.09088895071460223
9886,2019-05-31,89.41000366210938,90.62999725341795,89.16999816894531,89.26000213623047,1260900.0,-0.010184857193582197,-7.848225638654404,0.5357220708446866,23.03209461338095,28.80537144080876,3.0916832509940946,5.743407520785965,5.758776456830049,0.08221638941327569,12.589021916425086,1.459999084472642,-2.3711548866121746,-4.926496124267572,-10.971443002249472,1.1184507537143276,-7.9489695632585295,-1.9040226852766153,2.7405943625130362,21.359367129862818,-13.10421718710812,3.022473438990952,5,2.704998016357422,4.694995880126953,6.242496490478516,3.0549964904785156,10.979995727539062,4,0.12067993338764915,-2.3225457140747667,90.33000183105469,1.9060011868042548,90.36000061035156,1.1428464383757604,89.98999786376953,0.12067993338764915
9887,2019-06-03,91.25,91.9499969482422,89.58999633789062,89.6500015258789,1497900.0,0.020579311738361916,-1.7441726363414745,10.666547988403439,37.792885346318464,29.04933898803568,0.838174675905762,3.4402746230908576,3.9605690208406372,-1.5251006752505987,11.81658862006506,2.5399932861328267,-2.750763474274791,-2.680499649047846,-8.383041552249239,3.022042254153547,-5.531770600648542,0.17077130255285056,-2.5,78.12507450587668,39.80075070775858,2.8512709516006964,6,0.8650016784667969,2.854999542236328,4.402500152587891,1.4350013732910156,7.290000915527344,0,0.12153420644263702,-7.848225638654404,89.41000366210938,-2.3225457140747667,90.33000183105469,1.9060011868042548,90.36000061035156,0.12153420644263702
9888,2019-06-04,94.12000274658205,94.13999938964844,92.1500015258789,92.20999908447266,967800.0,0.031452084894049825,1.0410266442349074,1.193753427270352,43.20223669003577,29.212801911474358,-2.3108996980192273,0.28563358722261967,1.236200237132806,-4.155987078816722,11.583075770508374,2.8899993896484375,-3.078409837448433,0.3795028686523523,-5.007870077171191,5.766875814475895,-2.314183604259412,3.0731893415641167,-5.3060028076172046,99.62900472484661,60.68421970942653,2.693686472911769,6,-2.385002136230483,-0.015003204345717336,1.5324974060058452,-0.694999694824233,3.509994506835909,1,0.08574160071534043,-1.7441726363414745,91.25,-7.848225638654404,89.41000366210938,-2.3225457140747667,90.33000183105469,0.08574160071534043
9889,2019-06-05,95.41999816894531,95.52999877929688,94.0,94.4499969482422,763400.0,0.013812105656897389,1.5714212442939939,0.5078530685285969,47.445712437176866,30.77829429655614,-3.994951067620889,-1.2202664216096366,0.07286775919867239,-5.224922147881728,11.791416724758447,1.529998779296875,-3.0811218277468555,1.770498275756836,-3.4260916564113018,6.967088207924974,-0.8277966903272329,4.368793241840905,-6.392958251953132,98.2704308208316,60.63083141986316,2.5982949660840693,6,-3.279998779296875,-1.3149986267089844,0.23250198364257812,-1.6649971008300781,4.639999389648452,2,0.08352548075500787,1.0410266442349074,94.12000274658205,-1.7441726363414745,91.25,-7.848225638654404,89.41000366210938,0.08352548075500787
9890,2019-06-06,94.70999908447266,95.6500015258789,94.43000030517578,95.31999969482422,906600.0,-0.007440778642812118,-1.0854754359195065,-0.6288658172093847,44.678215250854045,33.256965901884975,-3.37842853522514,-0.7146644672814375,0.8834713039103974,-4.291713022467121,11.658476320515106,1.220001220703125,-3.0776183733134275,1.166999053955081,-3.838054065082815,6.172052172992977,-1.3355275055638742,3.669525613474036,-5.2927816357421875,85.49379699934184,50.50089717909929,2.5025265595189516,6,-2.509998321533203,-0.6049995422363281,0.9675025939941406,-0.9549980163574219,4.629997253417969,3,0.08478512149635686,1.5714212442939939,95.41999816894531,1.0410266442349074,94.12000274658205,-1.7441726363414745,91.25,0.08478512149635686
9891,2019-06-07,96.0500030517578,96.31999969482422,94.97000122070312,95.3499984741211,513400.0,0.014148495198379019,1.1774206449310585,-1.147547339720316,55.15465741963321,36.66813264675711,-4.4004886255042095,-2.181477682710053,-0.34344117936178975,-5.401642199707041,12.251607865193954,1.6100006103515625,-3.214366683093374,2.516502761840812,-2.4676744415514094,7.500679965233033,0.024414160144701214,5.008591363536922,-6.134162876855456,95.98816480844313,57.099128115244014,2.4920886016961106,6,-3.515003204345689,-1.9450035095214702,-0.1575012207031108,-2.295001983642564,3.2699966430664205,4,0.054242570733342044,-1.0854754359195065,94.70999908447266,1.5714212442939939,95.41999816894531,1.0410266442349074,94.12000274658205,0.054242570733342044
9892,2019-06-10,96.58999633789062,97.12000274658205,96.45999908447266,96.77999877929688,545100.0,0.0056220017592487626,-1.9333695025601663,-0.271430284138598,57.01753756975089,40.33102112344569,-4.5242492604344875,-2.8868060354939473,-0.8023563603568107,-5.7067235970363015,12.852510162770475,1.0699996948242472,-3.0136992382367254,3.067496109008786,-1.8871172667015372,8.02210948471911,0.5901894211536245,5.544802796863948,-6.0337402109961005,89.33588976832411,46.62352370938286,2.4773066878551626,6,-3.6549949645996094,-2.484996795654297,-0.5599937438964844,-2.8349952697753906,-1.1299972534179688,0,0.03934157983053099,1.1774206449310585,96.0500030517578,-1.0854754359195065,94.70999908447266,1.5714212442939939,95.41999816894531,0.03934157983053099
9893,2019-06-11,96.37000274658205,98.44000244140624,96.25,97.66999816894531,756900.0,-0.00227760223262663,-1.8441573239666698,6.8419932540956525,53.84615767194883,43.340866234075854,-3.692371038699676,-2.654032067694814,-0.5115183804046382,-5.244804729970994,13.755575641574774,2.190002441406236,-2.4310856789039548,2.7530025482177933,-2.3484270460818664,7.854432142517453,0.20228775106795638,5.30371734536763,-5.026097025325015,53.3784108873467,11.109212095897263,2.5507147971498307,6,-2.565002441406264,-2.7750015258789205,0.3349971771240092,-2.285003662109389,0.8499984741210795,1,0.02251736128566484,-1.9333695025601663,96.58999633789062,1.1774206449310585,96.0500030517578,-1.0854754359195065,94.70999908447266,0.02251736128566484
9894,2019-06-12,96.54000091552734,96.75,95.87000274658205,96.37999725341795,433500.0,0.0017640154000237995,2.0344637078739876,-0.12308017348131726,63.098816757275365,47.252034861819375,-3.2335934094985106,-2.9392872251131053,-0.676869890981763,-5.1906692341368625,14.628358292118527,0.8799972534179545,-1.8693352658897169,2.900500488281253,-2.2505826197346437,8.05158359629715,0.3249589342733117,5.476042042289194,-4.202641653449419,52.618441054872825,5.516224453151203,2.575541554007948,6,-2.7350006103515625,-2.9449996948242188,0.41499900817871094,-2.4550018310546875,1.5800018310547017,2,0.011290618681932152,-1.8441573239666698,96.37000274658205,-1.9333695025601663,96.58999633789062,1.1774206449310585,96.0500030517578,0.011290618681932152
9895,2019-06-13,96.77999877929688,97.2699966430664,96.13999938964844,96.9800033569336,874600.0,0.0024859940075983022,1.8974617303271875,-1.249999999999889,74.54861532506985,52.9760927186737,-2.7518257861481885,-3.304609427452874,-0.9064352013679695,-5.228888938406641,15.357834656312757,1.1299972534179688,-1.1693440425964923,3.1124984741210966,-2.103326380117295,8.328323328359488,0.5045860470019079,5.720410901240285,-3.5882694721129837,52.16129457807506,0.48551901897111804,2.6079124271191922,6,-2.7649993896484375,-3.18499755859375,0.4225006103515625,-2.6949996948242188,0.4199981689453267,3,0.03389128766964333,2.0344637078739876,96.54000091552734,-1.8441573239666698,96.37000274658205,-1.9333695025601663,96.58999633789062,0.03389128766964333
9896,2019-06-14,96.06999969482422,96.98999786376952,95.31999969482422,96.44000244140624,432700.0,-0.007336217125728406,1.2721162579473453,1.849971390425258,71.24077826202529,56.69252526486334,-1.115011714284293,-2.7647117483203374,-0.19855200753193003,-4.296837780170705,15.938834232213663,1.6699981689452983,-0.5059933883857042,2.42049942016601,-2.757532198696609,7.598531039028629,-0.16851638926530654,5.009515229597326,-2.1435121488491973,24.03844037706793,-31.655473251945494,2.5890158094313107,6,-0.7749977111816406,-2.4749984741210938,1.2199993133544922,-1.9850006103515625,2.0400009155273438,4,0.034037646023252544,1.8974617303271875,96.77999877929688,2.0344637078739876,96.54000091552734,-1.8441573239666698,96.37000274658205,0.034037646023252544
9897,2019-06-17,95.41000366210938,96.33000183105469,95.37999725341795,96.01000213623048,429900.0,-0.006869949357878435,-1.8787524997398306,1.6216054601316552,72.73497079766386,59.9739401657109,0.22030474872421735,-2.138762243639576,0.42356846395711045,-3.408868622525233,16.614758358178566,0.950004577636733,0.16346072208861528,1.7125030517578068,-3.5143416435374064,6.93934774705302,-0.9009192958897927,4.325925399405406,-0.8516240307739764,2.8847400017117346,-57.20740845958122,2.6134223476476053,6,0.80999755859375,-1.81500244140625,1.6199951171875,-1.3250045776367188,2.2999954223632812,0,0.04098098608781031,1.2721162579473453,96.06999969482422,1.8974617303271875,96.77999877929688,2.0344637078739876,96.54000091552734,0.04098098608781031
9898,2019-06-18,96.36000061035156,97.02999877929688,95.8499984741211,96.01000213623048,642700.0,0.009956995197343943,-2.522358487343286,-0.5833322736924716,74.0000585938931,62.9244230720127,-0.42301842496614483,-3.0888193180383468,-0.5430851348808403,-4.1288020150227,17.00434121858307,1.6199951171875,1.0835753980999954,2.561999893188471,-2.793384968599824,7.917384754976766,-0.11569253770566945,5.239692324082611,-1.2581937856062524,53.333463750537966,-10.496366893119344,2.6776924308941457,6,0.07500076293945312,-2.7649993896484375,0.6199989318847656,-2.2750015258789062,2.4199981689453125,1,-0.009339990869429493,-1.8787524997398306,95.41000366210938,1.2721162579473453,96.06999969482422,1.8974617303271875,96.77999877929688,-0.009339990869429493
9899,2019-06-19,96.94000244140624,97.31999969482422,95.70999908447266,96.52999877929688,609200.0,0.006019114024293337,1.7521421025861732,1.1714441416893802,75.32572613865301,66.32970205954592,-0.8546038341376487,-3.7218126126501403,-1.1378606579099966,-4.4778221506675635,17.940027411035388,1.6100006103515625,1.6890437166574515,3.0545017242431527,-2.4517068169303826,8.560710265416688,0.30139745365637793,5.8076059948299275,-1.5600051879882812,81.00013732910085,14.6709256304637,2.7531042705867708,6,-0.2350006103515483,-3.345001220703111,-0.35500335693357954,-2.8550033569335795,1.2699966430664205,2,0.0028883719026737698,-2.522358487343286,96.36000061035156,-1.8787524997398306,95.41000366210938,1.2721162579473453,96.06999969482422,0.0028883719026737698
9900,2019-06-20,98.0500030517578,98.48999786376952,96.95999908447266,98.0,954700.0,0.011450387687193198,2.2903458686093763,0.12195757350201646,82.62845815637988,69.38234658585112,-1.6103457009648423,-4.677025257441315,-2.1920129013280842,-5.3442092910148205,18.264498317365355,1.5499954223632812,2.073134030781702,3.914002227783186,-1.8786479807004497,9.706652436266822,1.017677123541361,6.810327332025011,-2.340003967285142,86.1200294586255,13.519877825037256,2.896325104241818,6,-1.1450042724609233,-4.430004119873033,-1.465003967285142,-3.965003967285142,-1.280006408691392,3,0.0007139183339677224,1.7521421025861732,96.94000244140624,-2.522358487343286,96.36000061035156,-1.8787524997398306,95.41000366210938,0.0007139183339677224
9901,2019-06-21,97.22000122070312,98.26000213623048,97.08999633789062,98.12999725341795,1344000.0,-0.008465087253659132,-1.0000000000000242,-18.19880988709674,74.40723938994701,71.31453567698402,-0.6670764983655886,-3.54437918615767,-1.3243273995018399,-4.383439959791701,17.704497430732047,1.170005798339858,2.292150843849413,2.7765003204345646,-2.983705316691882,8.536705957561011,-0.10360249812865163,5.656603138997781,-1.5100021362304688,59.16410309248048,-12.211023065882422,2.880102818563221,6,-0.31500244140625,-3.6000022888183594,-0.6350021362304688,-3.1350021362304688,0.6699981689453125,4,-0.00020576293159579873,2.2903458686093763,98.0500030517578,1.7521421025861732,96.94000244140624,-2.522358487343286,96.36000061035156,-0.00020576293159579873
9902,2019-06-24,97.9499969482422,98.29000091552734,96.87000274658205,97.5,656000.0,0.00750869901638751,1.5132602354974363,-0.49450429679314845,68.97920852195793,72.99598577142949,-1.322995558736224,-3.920112316309627,-2.0276896882262463,-5.019568272385115,17.062603608224812,1.4199981689452983,2.6622362416534457,3.15399627685548,-2.5558079894884713,8.863800543199432,0.2990941436835044,6.008898410027456,-1.795198059082054,80.57549810637339,12.246604512460934,2.854902133171973,6,-1.0449981689453267,-4.329998016357436,-1.682497024536147,-3.8649978637695455,-1.099998474121108,0,0.001633523911122925,-1.0000000000000242,97.22000122070312,2.2903458686093763,98.0500030517578,1.7521421025861732,96.94000244140624,0.001633523911122925
9903,2019-06-25,98.61000061035156,98.66999816894531,97.5199966430664,97.97000122070312,709200.0,0.006738169297321406,2.0263416788804784,1.422230511003312,66.87835249970138,73.41593418725459,-1.8236129202878004,-4.11204190372186,-2.695395533502648,-5.565106226789737,16.229752619859212,1.1500015258789062,2.763957889320082,3.382999801635748,-2.0960044834290557,8.862004086700551,0.6434976591033461,6.12250194416815,-2.081569885253913,97.97305482598016,32.05054088567155,2.739502142532402,6,-1.6150016784667969,-4.900001525878906,-2.3625011444091797,-4.525001525878906,-4.220001220703125,1,-0.009126878818662476,1.5132602354974363,97.9499969482422,-1.0000000000000242,97.22000122070312,2.2903458686093763,98.0500030517578,-0.009126878818662476
9904,2019-06-26,98.3499984741211,99.12000274658205,98.08999633789062,98.6500015258789,596300.0,-0.0026366710741423383,-1.5121883141049843,-0.46875521541139165,70.22225311661308,72.93522727520383,-1.4302703473232299,-3.396919383468017,-2.4353148551954007,-5.187475411910313,15.031786822003596,1.0300064086914205,2.788776612106844,2.7234977722168026,-2.4159469650235224,7.8629425094571275,0.1537754035966401,5.293220140836965,-1.4799957275390483,65.77758789062436,2.2344304218309787,2.5697223686201616,6,-1.1299972534179688,-4.414997100830078,-2.187498092651367,-4.2649993896484375,-5.599998474121094,2,0.004372143485990243,2.0263416788804784,98.61000061035156,1.5132602354974363,97.9499969482422,-1.0000000000000242,97.22000122070312,0.004372143485990243
9905,2019-06-27,98.54000091552734,98.62000274658205,97.69000244140624,98.5500030517578,788200.0,0.0019319008068541255,11.39987793092728,0.03334011494832759,65.85989291611651,72.33735112565842,-1.5023499449996507,-3.0992107439812173,-2.64559573657489,-5.252440647443464,13.963569588219482,0.9300003051758097,2.909427081544962,2.503000259399414,-2.1430250241139817,7.14902554291281,0.1799876176427091,4.826012901156119,-1.2199981689452954,74.22214084201326,14.172385694471714,2.323012641756699,6,-1.2900009155273438,-4.604999542236328,-2.5799999237060547,-4.4550018310546875,-8.639999389648438,3,-0.0033489124009403737,-1.5121883141049843,98.3499984741211,2.0263416788804784,98.61000061035156,1.5132602354974363,97.9499969482422,-0.0033489124009403737
9906,2019-06-28,100.1999969482422,100.43000030517578,98.58999633789062,98.8000030517578,1917000.0,0.01684591046571926,-1.0219742446091418,-139.96948893994235,70.12266588643175,72.04709502441041,-2.8104453227073662,-4.120669300801637,-4.284755009525696,-6.790847734140883,12.870895197366059,1.8899993896484375,2.925886950160603,3.6234966278076257,-0.21875101908244687,7.465744274697698,1.7023728043625965,5.544620451252655,-2.519994201660154,93.53922711608726,35.65752645993908,1.9211238234450352,6,-2.129997253417983,-5.609996795654311,-4.609994888305678,-5.924999237060561,-9.199996948242202,4,-0.03423154101439285,11.39987793092728,98.54000091552734,-1.5121883141049843,98.3499984741211,2.0263416788804784,98.61000061035156,-0.03423154101439285
9907,2019-07-01,102.33999633789062,102.69000244140624,100.5999984741211,101.3000030517578,1569900.0,0.021357279988280187,1.4022958266466954,0.7428555858310577,77.4104596345875,72.42602847337643,-4.318146936727487,-5.678367338991251,-6.410214075625987,-8.791428297947164,12.828836098954117,2.490005493164034,2.851420948842545,5.208996200561529,1.4026165725084354,9.015375828614623,3.3058063865349823,7.112186014588076,-4.649993896484389,93.2300636175688,33.34205375092001,1.903189814026544,7,-3.139995574951172,-6.6199951171875,-8.04499626159668,-7.579998016357422,-11.849998474121108,0,-0.043482481018954355,-1.0219742446091418,100.1999969482422,11.39987793092728,98.54000091552734,-1.5121883141049843,98.3499984741211,-0.043482481018954355
9908,2019-07-02,102.19000244140624,103.19000244140624,101.83000183105469,102.48999786376952,1508200.0,-0.0014656429729502651,-1.6666766397642825,-0.2884589990756596,75.98899737568175,72.49972527749075,-3.6366291086069964,-5.157202864009193,-6.201022770792264,-8.485345521036152,14.026051665910982,1.3600006103515483,2.8777927817801867,4.655502319335923,0.4982853310150688,8.812719307656778,2.576893825175489,6.734110813496358,-3.600006103515611,81.81818181818183,20.14269333229484,2.07860849416043,7,-2.159999847412095,-6.220001220703111,-7.8950023651122905,-7.430004119873033,-9.770004272460923,1,-0.05225563988362758,1.4022958266466954,102.33999633789062,-1.0219742446091418,100.1999969482422,11.39987793092728,98.54000091552734,-0.05225563988362758
9909,2019-07-03,103.38999938964844,103.47000122070312,102.2300033569336,102.33999633789062,643500.0,0.011742801835534333,1.049571873541911,-3.500063579257903,77.93748145855099,71.97850564439865,-4.275043148158574,-6.0391214105789,-7.366632672276481,-9.519094329487558,15.968451618480147,1.2799987792968892,2.9968406086362904,5.456999206542974,0.6725648098361319,10.241433603249817,3.064782008189553,7.849216404896396,-3.8800018310546847,98.61588498355324,34.26065986168662,2.3922171983534177,7,-3.2199974060058594,-7.279998779296875,-9.35999870300293,-8.704998016357422,-11.199996948242202,2,-0.08704903813841292,-1.6666766397642825,102.19000244140624,1.4022958266466954,102.33999633789062,-1.0219742446091418,100.1999969482422,-0.08704903813841292
9910,2019-07-05,102.73999786376952,103.08999633789062,101.5,102.56999969482422,1019100.0,-0.006286889735140133,2.6551845096113373,0.1619025474837468,78.33476803248288,72.41489771579151,-3.2294102321054083,-5.013744545538387,-6.678449860711552,-8.714037876929766,17.85123131409374,1.8899993896484375,3.0251491773111496,4.405497741699207,-0.5834754879280979,9.394470971326513,1.9110111268855547,6.89998435651286,-2.4379995727538954,85.04092978462587,14.942064982351852,2.4944866148136535,7,-2.569995880126939,-6.419998168945298,-9.289999008178697,-8.634998321533189,-12.579994201660142,4,-0.09723572193388585,1.049571873541911,103.38999938964844,-1.6666766397642825,102.19000244140624,1.4022958266466954,102.33999633789062,-0.09723572193388585
9911,2019-07-08,101.26000213623048,102.5,100.75,102.5,731600.0,-0.014405253633560156,1.8225855078170665,-7.294183645992807,73.23273916112953,72.88751223125504,-1.247233969165464,-3.2922090992057775,-5.143155844288913,-7.127853150934968,19.34107444155247,1.989997863769517,2.9594850087846964,2.6650020599365405,-2.3656249095853212,7.695629029458402,0.14968857517561673,5.180315544697464,2.209999084472642,22.996621271370092,-53.30741876681142,2.5153134847609304,7,-0.7650032043457173,-4.940002441406264,-7.992502212524428,-7.155002593994155,-9.980003356933608,0,-0.11218645438174457,2.6551845096113373,102.73999786376952,1.049571873541911,103.38999938964844,-1.6666766397642825,102.19000244140624,-0.11218645438174457
9912,2019-07-09,100.38999938964844,100.77999877929688,100.04000091552734,100.44000244140624,1003300.0,-0.008591770968082613,1.0274032733429486,0.04032511121091136,66.10711650230834,72.8018193426558,0.005902355468265341,-2.237648270271464,-4.252936823208557,-6.157079362652425,20.386575165627473,1.2200012207031392,2.673921185225481,1.6049991607665959,-3.393721054186244,6.603719375719436,-0.8943609467098241,4.104359268243016,3.0256018066406227,10.204036238508642,-66.15507593432804,2.4993601074764227,7,0.19000244140625,-3.8600006103515625,-7.279998779296875,-6.284999847412109,-12.099998474121094,1,-0.09353520715945607,1.8225855078170665,101.26000213623048,2.6551845096113373,102.73999786376952,1.049571873541911,103.38999938964844,-0.09353520715945607
9913,2019-07-10,98.54000091552734,101.16999816894531,98.5,101.08000183105469,993300.0,-0.01842811520439014,-1.038164404543853,50.79691791273949,55.80551343145255,71.19995937763798,2.061741279706524,-0.22845654899791157,-2.427013745249212,-4.215565455218467,20.605956779661366,2.6699981689453125,2.5776123199533316,-0.35349922180175497,-5.224067873599694,4.517069429996184,-2.7887835477007314,2.0817851040972215,4.740576269531246,0.8048471972343836,-71.87038853559855,2.4352843258989716,7,2.0400009155273438,-0.7299995422363281,-5.430000305175781,-4.435001373291016,-9.540000915527344,2,-0.08169274382957059,1.0274032733429486,100.38999938964844,1.8225855078170665,101.26000213623048,2.6551845096113373,102.73999786376952,-0.08169274382957059
9914,2019-07-11,97.62999725341795,98.94000244140624,96.72000122070312,98.58999633789062,1140400.0,-0.0092348655739255,1.6746820724236318,0.3779522592311191,48.45358623831925,69.26592530232716,3.1948442093110003,0.8088647747240145,-1.561505210509992,-3.2364517381449645,20.70633988289532,2.220001220703111,2.5469345956410763,-1.3180027008056783,-6.101299550231744,3.465294148620387,-3.709651125518718,1.0736457239073616,5.3637453005371185,14.285662955368384,-54.34713694207001,2.391648424713035,7,2.4650039672851705,1.105003356933608,-4.709997177124009,-3.5249977111816264,-6.9099960327148295,3,-0.0533647365670723,-1.038164404543853,98.54000091552734,1.0274032733429486,100.38999938964844,1.8225855078170665,101.26000213623048,-0.0533647365670723
9915,2019-07-12,100.05999755859376,100.08999633789062,97.97000122070312,98.0199966430664,854900.0,0.02488989422859711,1.0190444358058646,-2.1250029802350645,59.35440615337603,68.06945199865432,1.1210167391840002,-1.4364547223704847,-3.9857923258750674,-5.586022828409952,20.785311552264947,2.4599990844726705,2.575267040849411,0.947997665405282,-3.7464122585977435,5.6424075894083074,-1.3992072965962308,3.2952026274067947,2.4318456887011592,57.78541597368543,-11.547539303434121,2.3472049620015127,7,0.03500366210936079,-1.109996795654311,-6.937498092651381,-5.954998016357436,-8.819999694824247,4,-0.07865276143524758,1.6746820724236318,97.62999725341795,-1.038164404543853,98.54000091552734,1.0274032733429486,100.38999938964844,-0.07865276143524758
9916,2019-07-15,99.33999633789062,100.0999984741211,99.0,99.97000122070312,644300.0,-0.007195694965728139,1.4719083786239648,-0.30882578435002234,54.58140922025259,65.53289084150599,1.906708671357805,-0.48371287959736264,-3.286057307885045,-4.799501008124864,21.31767099426794,1.0999984741210938,2.590801136206977,0.06449661254882244,-4.40626512188598,4.535258346983625,-2.1708842546685787,2.2998774797662236,2.690099547276958,58.87633514495859,-8.661307617720638,2.2353808672174043,7,0.7550048828125,-0.1199951171875,-6.187496185302734,-5.234996795654297,-8.039993286132827,0,-0.09240983505331357,1.0190444358058646,100.05999755859376,1.6746820724236318,97.62999725341795,-1.038164404543853,98.54000091552734,-0.09240983505331357
9917,2019-07-16,99.31999969482422,99.80999755859376,98.62999725341795,99.0199966430664,651700.0,-0.0002012949849362622,-1.185182045521972,-0.476191629529161,52.44321925990101,62.9166932730859,1.6240549687847334,-0.16418785114656487,-3.335011754994923,-4.704281434757291,21.808359699885877,1.1800003051758097,2.677306141126749,-0.15099983215331747,-4.235299470435379,3.933299806128744,-2.1931496512943482,1.8911499869877133,2.285288617186211,58.426972071253445,-5.043477709693363,2.04214981914103,7,0.7750015258789062,0.07500076293945312,-6.0,-5.215000152587891,-7.6399993896484375,1,-0.08095047261610422,1.4719083786239648,99.33999633789062,1.0190444358058646,100.05999755859376,1.6746820724236318,97.62999725341795,-0.08095047261610422
9918,2019-07-17,95.45999908447266,99.08000183105469,95.2699966430664,99.08000183105469,1346000.0,-0.03886428334889247,1.1049736448877827,-12.066553074614719,42.02978200875806,58.92694888977557,4.949503500169143,3.820825477189288,0.4565077318974602,-0.8028749984400605,22.296674431732473,4.0500030517578125,2.477090018358581,-3.9660003662109347,-8.21128138587784,0.2792806534559702,-6.08864087604438,-1.8433598563774893,5.754466260233187,3.933796467417917,-56.79747362823933,2.122640509833452,7,3.7199974060058594,3.9099998474121094,-1.9399986267089844,-1.3549995422363281,-4.529998779296875,2,-0.07510997525361984,-1.185182045521972,99.31999969482422,1.4719083786239648,99.33999633789062,1.0190444358058646,100.05999755859376,-0.07510997525361984
9919,2019-07-18,97.22000122070312,98.4800033569336,93.76000213623048,94.9800033569336,1961900.0,0.018437064247958324,-1.0170944072303243,-0.6187834707817594,46.649745150974965,55.40639079183025,2.483403043449144,2.1954368841597045,-1.3310142854308253,-2.5128923074985607,22.873970742752377,4.720001220703111,1.985075813653836,-2.2199981689453097,-6.432480348584761,1.9924840106941417,-4.3262392587650425,-0.11375707912557687,3.4000172538387687,54.574149574727095,-4.266765742708806,2.106241089819728,7,0.9099998474121094,1.3950004577636719,-3.520000457763672,-3.115001678466797,-9.120002746582031,3,-0.08455051550598691,1.1049736448877827,95.45999908447266,-1.185182045521972,99.31999969482422,1.4719083786239648,99.33999633789062,-0.08455051550598691
9920,2019-07-19,98.12000274658205,99.12999725341795,97.7300033569336,97.87999725341795,1184400.0,0.009257370032693002,-4.185227047952701,0.10714541163008207,44.508989515823366,52.2148630534629,0.9601017706379196,1.3712533170129717,-2.235749778746438,-3.337368855094283,22.855953503470644,1.9099960327148295,1.5070584499440969,-1.3234966278076001,-5.531229743242321,2.8842364876271205,-3.4273631855249533,0.7803699299097531,1.676813767362475,68.76976543810093,13.726493325619785,2.1038665577173585,7,-0.6550025939941548,0.4949989318847514,-4.420001983642592,-4.015003204345717,-9.480003356933608,4,-0.07541786912696247,-1.0170944072303243,97.22000122070312,1.1049736448877827,95.45999908447266,-1.185182045521972,99.31999969482422,-0.07541786912696247
9921,2019-07-22,97.1999969482422,98.66999816894531,96.80999755859376,98.12999725341795,1277800.0,-0.009376332782174646,-1.1754404750750866,-3.874912581854595,35.49661671681183,48.81369641062996,1.389781400726207,2.4134209510516627,-1.3119233962853514,-2.338437548449491,22.95348454529085,1.8600006103515483,0.8090424796223914,-2.2425022125244,-6.452469694561202,1.9674652695124024,-4.347485953542801,-0.13751847150599872,1.9300003051757528,56.85946140217028,6.371998990271578,2.1049837410184,7,0.2650032043456889,1.4150047302245952,-3.3949966430664205,-3.0949974060058736,-8.26999664306642,0,-0.06131686493412458,-4.185227047952701,98.12000274658205,-1.0170944072303243,97.22000122070312,1.1049736448877827,95.45999908447266,-0.06131686493412458
9922,2019-07-23,98.11000061035156,98.22000122070312,96.54000091552734,97.83999633789062,1318500.0,0.00936217788765914,5.857067231339333,-0.2903270794195188,38.96104056952909,46.94208831486068,0.1367264658102556,1.5979465259119934,-2.2258289852335906,-3.1603890107643053,23.237964526345127,1.6800003051757812,0.12082058257372807,-1.340498733520505,-5.539117150971606,2.858119683930596,-3.4398079422460626,0.7588104752050526,1.019996643066392,81.00563183378434,33.05690799867005,2.0993092087255505,7,-1.1800003051757812,0.5050010681152344,-3.664999008178711,-4.005001068115234,-7.3300018310546875,1,-0.06941185930311,-1.1754404750750866,97.1999969482422,-4.185227047952701,98.12000274658205,-1.0170944072303243,97.22000122070312,-0.06941185930311
9923,2019-07-24,97.70999908447266,98.02999877929688,96.29000091552734,97.0999984741211,1047600.0,-0.004077071892676143,1.78399658203125,2.2592257699915232,33.936664861447696,45.32909705076385,0.4543952642367515,2.0312060512337666,-1.7593437189164831,-2.6809526411438043,23.39489194714917,1.8199996948242188,-0.4646903336007284,-1.695500183105466,-5.950955797714201,2.559955431503269,-3.8232279904098334,0.4322276241989016,0.9599990844726562,73.55680707417439,30.69454340781678,2.1277278073043675,7,-0.779998779296875,0.9050025939941406,-2.8024978637695312,-3.604999542236328,-5.459999084472656,2,-0.061713221121656114,5.857067231339333,98.11000061035156,-1.1754404750750866,97.1999969482422,-4.185227047952701,98.12000274658205,-0.061713221121656114
9924,2019-07-25,98.77999877929688,98.93000030517578,96.75,97.80999755859376,1179800.0,0.010950769674034966,2.4330597974312456,1.590164344498063,39.06078430959307,43.07425017923241,-0.48648025702185294,1.048847602934302,-2.800958259347709,-3.6680017283678694,23.17302177861103,2.1800003051757812,-0.8834296837675737,-0.6470005035400419,-4.884308753889499,3.5903077468094153,-2.7656546287147705,1.4716536216346867,-5.019996643066392,87.67609417478901,48.077538525734575,2.118654125174727,7,-1.8499984741210938,-0.16499710083007812,-3.7649974822998047,-4.674999237060547,-5.040000915527358,3,-0.07946951377940659,1.78399658203125,97.70999908447266,5.857067231339333,98.11000061035156,-1.1754404750750866,97.1999969482422,-0.07946951377940659
9925,2019-07-26,98.20999908447266,98.97000122070312,98.0,98.37999725341795,631600.0,-0.005770395848027521,-2.288160140692081,-0.1752556237218693,41.128563376280994,41.579489529902226,-0.23076773914104365,1.6789367265698445,-2.2128027031456696,-3.0098596522425822,23.22520979518693,0.970001220703125,-1.046342497165483,-1.2005001068115178,-5.454887045368039,3.053886831745004,-3.3276935760897857,0.9266933624667502,-4.346596984863268,71.64171456388621,28.70620622796158,2.1271934692782626,7,-1.4249992370605327,0.4050025939941406,-3.05999755859375,-4.104999542236328,-5.699996948242173,4,-0.10294268103653803,2.4330597974312456,98.77999877929688,1.78399658203125,97.70999908447266,5.857067231339333,98.11000061035156,-0.10294268103653803
9926,2019-07-29,96.7699966430664,98.3499984741211,96.6999969482422,98.3499984741211,557300.0,-0.014662482993892167,1.0886071059518685,9.294228525267808,39.80856080806209,40.175638590809015,0.9011031042645214,3.0027491580811727,-0.7777729539274958,-1.4930256162029707,22.66774692209713,1.650001525878892,-1.0551349834302073,-2.4690025329589815,-6.863611454025062,1.9256063881070986,-4.6663069934920145,-0.27169807242594857,-2.702330578613271,17.91028630153755,-27.960735034049787,2.19730446053304,7,-0.3249969482421875,1.8450050354003906,-1.507497787475586,-2.664997100830078,-3.5199966430664062,0,-0.0840136151229316,-2.288160140692081,98.20999908447266,2.4330597974312456,98.77999877929688,1.78399658203125,97.70999908447266,-0.0840136151229316
9927,2019-07-30,97.88999938964844,97.88999938964844,95.06999969482422,95.06999969482422,624500.0,0.01157386365025026,1.0,-1.7848078650274755,48.091601001541555,40.84917403445162,-0.4951471056058665,1.6150760224994087,-1.8260051970727034,-2.516449640782838,21.48841273074278,2.8199996948242188,-1.4354208149320868,-1.126499938964841,-5.305351061287951,3.052351183358269,-3.215925500126403,0.9629256221967211,-3.626239918945302,72.30765619222936,19.879481381578735,2.0894255611615584,7,-1.4449996948242188,0.7250022888183594,-2.627500534057617,-3.7849998474121094,-1.760002136230483,1,-0.0915313018729077,1.0886071059518685,96.7699966430664,-2.288160140692081,98.20999908447266,2.4330597974312456,98.77999877929688,-0.0915313018729077
9928,2019-07-31,96.8499984741211,97.97000122070312,95.94000244140624,97.69000244140624,913500.0,-0.010624179405575918,1.8999950953945959,-0.29787377949964733,47.72727879003987,40.96889999434772,0.8523993198946442,2.3552603481057446,-0.7216151843856551,-1.3704069077700751,20.07319397737991,2.029998779296889,-1.724204877170024,-1.8995006561279268,-5.903317418435691,2.104316106179837,-3.901409037281809,0.10240772502595519,-2.3979893334179536,45.64097648386775,-11.132291068593759,2.001908381153882,7,0.25,1.7650032043457031,-1.5874996185302734,-2.7449989318847656,-1.7099990844726562,2,-0.06267423634958713,1.0,97.88999938964844,1.0886071059518685,96.7699966430664,-2.288160140692081,98.20999908447266,-0.06267423634958713
9929,2019-08-01,94.38999938964844,96.98999786376952,94.12999725341795,96.66000366210938,1113800.0,-0.02540009419958822,-1.0501733699397098,2.702373275447135,33.50787571067799,39.74655401599824,3.205878721308906,4.328347343326783,1.7484351750361782,1.162127429899357,18.698693098469054,2.8600006103515625,-2.057739530511654,-3.9094997406005803,-7.736443044540508,-0.08255643666065282,-5.822971392570537,-1.9960280886306236,4.5800018310546875,5.371940560129788,-49.15525001358644,1.9134716519699633,8,2.1599998474121094,4.225002288818359,0.9624996185302734,-0.2849998474121094,1.1399993896484375,3,-0.022671886889355397,1.8999950953945959,96.8499984741211,1.0,97.88999938964844,1.0886071059518685,96.7699966430664,-0.022671886889355397
9930,2019-08-02,92.75,95.08000183105469,92.58000183105469,94.54000091552734,879700.0,-0.017374715544582253,-1.3474208673164196,0.7885451746691134,31.805658301161557,39.33644752537043,4.474587304359616,5.461564275430035,3.44894771851051,2.8674586390246475,17.951976477869678,2.5,-1.9320489575435573,-5.049999237060547,-9.04091023247561,-1.0590882416454832,-7.045454734768086,-3.054543739353008,6.123201141357427,2.9462438102038253,-48.92277913527586,1.9954554977075325,8,3.0250015258789062,5.275001525878906,2.8275012969970703,1.3549995422363281,4.300003051757798,4,0.010673831415304758,-1.0501733699397098,94.38999938964844,1.8999950953945959,96.8499984741211,1.0,97.88999938964844,0.010673831415304758
9931,2019-08-05,89.9000015258789,91.38999938964844,89.25,91.33000183105469,1108500.0,-0.03072774635170994,1.7612976900094015,0.7988824434508714,27.50718670868781,38.06379709638807,6.906473854666842,7.8176798660203985,6.391098509248408,5.75155114390995,17.97078536290097,3.5,-2.1129060045513484,-7.33199768066406,-12.350717863599058,-2.313277497729061,-9.841357772131559,-4.82263758919656,8.721471643066408,7.454144895480809,-41.78487608853296,2.509360091467499,8,4.209999084472656,6.459999084472656,5.692499160766602,4.204998016357422,9.30999755859375,0,0.029032264360977278,-1.3474208673164196,92.75,-1.0501733699397098,94.38999938964844,1.8999950953945959,96.8499984741211,0.029032264360977278
9932,2019-08-06,91.0,91.33999633789062,89.76000213623047,90.45999908447266,789300.0,0.01223580039433525,1.5901680351704428,-0.3776229372629153,37.73378639644029,38.48569948916502,5.2432418376081955,6.301202763261372,5.403414798818602,4.7032469333557145,18.47956467235945,1.5799942016601562,-2.315728725818616,-5.762499237060553,-11.270333233552321,-0.2546652405687837,-8.516416235306437,-3.008582238814668,7.0591847788086,20.068804530039863,-33.45929741465074,2.753916998245885,8,3.1100006103515625,5.3600006103515625,5.329999923706055,3.5900001525878906,8.669998168945312,1,0.024725274725274637,1.7612976900094015,89.9000015258789,-1.3474208673164196,92.75,-1.0501733699397098,94.38999938964844,0.024725274725274637
9933,2019-08-07,90.48999786376952,90.73999786376952,88.91000366210938,89.72000122070312,926600.0,-0.005604419079455858,1.8818882501006662,1.4259172918520766,30.124048523445353,37.49272884625972,5.164483654959142,6.511020147606203,6.051457742741036,5.262981500955121,20.041524683094984,2.089996337890625,-2.29779836785211,-5.870001220703145,-11.975076790486654,0.23507434908036373,-8.9225390055949,-2.8174634358113906,7.04063582831057,19.55439771646756,-32.443433480730576,3.0525377848917565,8,3.450004577636733,5.700004577636733,6.970003128051772,5.230003356933608,9.180000305175795,2,0.06232732371305083,1.5901680351704428,91.0,1.7612976900094015,89.9000015258789,-1.3474208673164196,92.75,0.06232732371305083
9934,2019-08-08,92.41999816894531,92.9000015258789,90.87000274658205,91.20999908447266,958000.0,0.021328327447651896,-1.1481562216167294,1.5714342333416194,34.13140304708256,36.715266587459894,2.500384632693425,4.396075951127472,4.2728430004960245,3.3650618830594112,22.18980630410293,2.410003662109389,-2.390407855574068,-3.6795009613037166,-9.99731635618204,2.6383144335746067,-6.838408658742878,-0.520593263864555,4.4209851207371145,56.88809640985565,6.722151784396161,3.1589076974391648,8,1.2100028991699219,3.7700042724609375,5.58000373840332,3.5500030517578125,6.8300018310546875,3,0.02943087291270996,1.8818882501006662,90.48999786376952,1.5901680351704428,91.0,1.7612976900094015,89.9000015258789,0.02943087291270996
9935,2019-08-09,92.19000244140624,93.01000213623048,91.66000366210938,92.37000274658205,834700.0,-0.0024885926433220185,-1.1774206449310813,-0.14876069534735037,35.495097662410586,36.23599290460973,1.996605421090095,4.222742964834751,4.65564006116297,3.6274039745509867,23.890336985604893,1.349998474121108,-2.3849698613800285,-3.5159969329834126,-9.775255916866783,2.7432620508999577,-6.645626424925098,-0.3863674410417275,4.01650247807035,79.99999999999937,29.413350499146368,3.1296294919416847,8,1.2500000000000142,3.809997558593764,5.9499988555908345,3.9199981689453267,6.529998779296889,4,0.03622948529601633,-1.1481562216167294,92.41999816894531,1.8818882501006662,90.48999786376952,1.5901680351704428,91.0,0.03622948529601633
9936,2019-08-12,90.16000366210938,91.86000061035156,90.01000213623047,91.73999786376952,562600.0,-0.022019728013209283,1.0329656970626826,8.777730682828189,28.3849994233356,34.046370507031284,3.3417984798842753,5.828570899372011,6.847660671274909,5.6959967054334015,25.823822184330037,2.180000305175767,-2.651305362596659,-5.086996078491211,-11.566689957116878,1.3926978001344565,-8.326843017804052,-1.84714913917837,5.462781156777837,30.487816224564696,-15.579723032715464,3.239846939312834,8,3.279998779296875,5.5449981689453125,8.084997177124023,5.9499969482421875,9.14999389648439,0,0.07641968844045222,-1.1774206449310813,92.19000244140624,-1.1481562216167294,92.41999816894531,1.8818882501006662,90.48999786376952,0.07641968844045222
9937,2019-08-13,91.27999877929688,92.95999908447266,89.45999908447266,89.66999816894531,556100.0,0.012422305586686555,-2.4482779356274147,-1.0189914676015215,33.176340484313044,32.42959958417275,1.32489779188613,4.295592667087163,5.8467247084221015,4.60361681979478,27.84792443621668,3.5,-2.9525566926557474,-3.5650009155273494,-9.978001574174897,2.847999743120198,-6.771501244851123,-0.3585005862035757,3.805763547048116,57.804780468742536,14.585955531632223,3.2065003293237706,8,1.6700019836425781,3.7600021362304688,7.127500534057617,4.8300018310546875,7.69000244140625,1,0.08687555227021293,1.0329656970626826,90.16000366210938,-1.1774206449310813,92.19000244140624,-1.1481562216167294,92.41999816894531,0.08687555227021293
9938,2019-08-14,88.29000091552734,90.2699966430664,88.16000366210938,89.7300033569336,967400.0,-0.03275633111037779,-1.4823491396720252,-0.89441111521803,25.059433480032098,31.49088378076765,3.3223472478462526,7.084095743226783,8.830969509865554,7.638612556578849,29.266355798699887,3.1199951171875,-3.2296745605110857,-6.196498870849609,-13.235795844378742,0.8427981026795237,-9.716147357614176,-2.676850384085043,6.3017007176787985,2.68035658385493,-33.47262334274354,3.5196484867645657,8,3.3300018310546875,6.375,10.264999389648438,7.819999694824219,10.620002746582031,2,0.1288933869680886,-2.4482779356274147,91.27999877929688,1.0329656970626826,90.16000366210938,-1.1774206449310813,92.19000244140624,0.1288933869680886
9939,2019-08-15,89.0,89.0999984741211,87.88999938964844,88.37000274658203,653800.0,0.008041670371619514,1.915680813317523,-0.43749735090916797,28.247512517149957,31.09553424921081,1.9750717738555181,6.0361776422072495,8.081439848922628,6.964784436001096,30.23066583009959,1.2099990844726562,-3.8150411801624386,-5.0754997253418,-12.397015426174761,2.2460159754911615,-8.736257575758273,-1.4147418749253262,4.948531836096464,21.679687791038088,-9.571768633904878,3.660757850416479,8,1.4500007629394531,4.994998931884766,10.195001602172852,7.1100006103515625,9.650001525878906,3,0.11988761987579011,-1.4823491396720252,88.29000091552734,-2.4482779356274147,91.27999877929688,1.0329656970626826,90.16000366210938,0.11988761987579011
9940,2019-08-16,90.72000122070312,91.26000213623048,89.38999938964844,89.5199966430664,595000.0,0.019325856412394593,-1.5616492043999881,1.9047774750227067,35.897439545465716,32.02778456440836,-0.07059045412481169,3.9351170848205754,6.363968475821565,5.2761543745935455,31.185866493012526,2.260002136230483,-4.336752911201387,-2.9854984283447266,-10.193464447672781,4.222467590983328,-6.589481438008761,0.6184845813193078,2.501506721819581,55.81857990925986,21.934424364330035,3.6039830096640273,8,-0.2700004577636719,3.2749977111816406,8.694999694824219,5.3899993896484375,7.779998779296875,4,0.09402555847133587,1.915680813317523,89.0,-1.4823491396720252,88.29000091552734,-2.4482779356274147,91.27999877929688,0.09402555847133587
9941,2019-08-19,91.23999786376952,91.8499984741211,90.98999786376952,91.8499984741211,884900.0,0.005731885318225993,1.8196713110038738,-0.5083319028273275,34.05274129672,31.61877955332832,-0.4252376088134895,3.1049086737358493,5.809397304588785,4.7883163298707245,31.75724169883531,1.1299972534179688,-4.4008945989828305,-2.1675018310547074,-9.259028062295414,4.924024400185999,-5.713264946675068,1.378261284565653,1.341729052408283,66.0749245713165,35.520541406736754,3.545763115620354,8,-0.7899971008300639,2.7550010681152486,8.282503128051772,4.8700027465820455,8.230003356933608,0,0.08198162573504231,-1.5616492043999881,90.72000122070312,1.915680813317523,89.0,-1.4823491396720252,88.29000091552734,0.08198162573504231
9942,2019-08-20,91.3000030517578,91.63999938964844,90.26000213623048,90.97000122070312,629200.0,0.0006576631893160378,1.7326826910002588,-0.5409860669884825,36.03422517056715,32.27546584745296,-0.48971037011067153,2.6441221391209098,5.697393741135755,4.741026506409057,32.34301282913453,1.3799972534179545,-4.300347533648065,-1.7669967651367386,-8.555307294776412,5.021313764502935,-5.161152029956568,1.627158499683091,0.7187165612364765,86.11122349699893,55.09136508082364,3.3941552648198354,8,-0.8500022888183452,2.5499954223632955,8.357498168945327,4.809997558593764,8.219993591308608,1,0.0877326860799239,1.8196713110038738,91.23999786376952,-1.5616492043999881,90.72000122070312,1.915680813317523,89.0,0.0877326860799239
9943,2019-08-21,91.68000030517578,92.7699966430664,91.23999786376952,92.4499969482422,697100.0,0.004162072735118816,1.170217140754629,-2.33331021408439,42.383357871212816,33.19234971680077,-0.7634376370172902,1.8859008653446097,5.27583375571713,4.371452884152632,32.67336239136597,1.5299987792968892,-3.79187212166228,-1.0854995727539034,-7.5325926011577025,5.361593455649896,-4.309046086955803,2.138046941447996,-3.7900009155273438,77.66399689821164,41.60704635632908,3.223546514201901,8,-1.2299995422363281,1.8299980163574219,8.065000534057617,4.430000305175781,8.449996948242173,2,0.07951571652771672,1.7326826910002588,91.3000030517578,1.8196713110038738,91.23999786376952,-1.5616492043999881,90.72000122070312,0.07951571652771672
9944,2019-08-22,90.93000030517578,92.43000030517578,90.5,92.08000183105469,736700.0,-0.008180628245020416,1.086488537340762,1.4935149863759942,44.61538114273978,34.20571454794846,-0.27605040379870616,2.126680868431663,5.969218637134418,5.093132146770444,33.62832320777996,1.9300003051757812,-3.6745156356969204,-1.4429996490478487,-7.274809484588914,4.388810186493217,-4.3589045668183815,1.472905268722684,-2.9424009704589906,45.56219428788121,5.097323810406408,2.915904917770536,8,-0.5050010681152344,2.579998016357422,8.34499740600586,5.180000305175781,8.629997253417983,3,0.08775985186573632,1.170217140754629,91.68000030517578,1.7326826910002588,91.3000030517578,1.8196713110038738,91.23999786376952,0.08775985186573632
9945,2019-08-23,88.0999984741211,90.62000274658205,87.70999908447266,90.43000030517578,727500.0,-0.03112286177891499,1.1475988581273844,2.026085860428705,44.66823412854454,36.014962848527226,2.1375592581978253,4.385266636580042,8.700816167777049,7.87950638504671,34.94669515076994,3.220001220703125,-3.442189906158575,-3.7675014495849553,-9.208571496928215,1.6735685977583046,-6.488036473256585,-1.0469664259133253,4.6699981689453125,7.7075015379419325,-35.40733942902482,2.720535023671627,8,2.2350006103515625,5.319999694824219,10.272502899169922,8.010002136230469,8.169998168945312,4,0.11975032048220546,1.086488537340762,90.93000030517578,1.170217140754629,91.68000030517578,1.7326826910002588,91.3000030517578,0.11975032048220546
9946,2019-08-26,88.63999938964844,89.48999786376953,87.06999969482422,89.11000061035156,603000.0,0.00612940890896807,2.93497004056619,0.20171710358286563,42.76960245786301,37.08088084558833,1.519011483061945,3.378157214595774,8.08954582061692,7.296339648707061,35.875328160855666,2.4199981689453125,-3.4106371789151098,-2.821000671386713,-7.924195714585892,2.2821943718124658,-5.3725981929863025,-0.26940314978712365,4.02879730224609,27.543869042042,-17.722497143508615,2.5515975215995894,8,1.279998779296875,4.380001068115234,9.400001525878906,7.470001220703125,5.4499969482421875,0,0.1112364697455428,1.1475988581273844,88.0999984741211,1.086488537340762,90.93000030517578,1.170217140754629,91.68000030517578,0.1112364697455428
9947,2019-08-27,88.93000030517578,89.58999633789062,88.27999877929688,89.41999816894531,871600.0,0.0032716710009501604,2.156642675270478,1.0425459385754172,45.15528433016252,39.31375316226949,0.9617451519998212,2.5112300850330485,7.751452788169246,6.950529684181447,36.258049081439445,1.30999755859375,-3.4138871279771763,-2.0829998016357365,-6.307295359217989,2.1412957559465156,-4.1951475804268625,0.029147977155389526,3.514844506835928,32.631607126126006,-15.230868362832943,2.1121477787911256,8,0.9899978637695312,4.090000152587891,9.110000610351562,7.180000305175781,5.6399993896484375,1,0.11852019430291083,2.93497004056619,88.63999938964844,1.1475988581273844,88.0999984741211,1.086488537340762,90.93000030517578,0.11852019430291083
9948,2019-08-28,90.77999877929688,90.83999633789062,88.41000366210938,88.54000091552734,653500.0,0.020802861439025877,1.0593219517083752,-4.571444141689374,44.881396646874045,41.16196251001661,-0.556415858331647,0.19306457160658397,5.843241859097759,5.060341999542601,36.48426196780776,2.42999267578125,-3.0388072698082738,0.07049865722656534,-3.13816367804435,3.2791609924974807,-1.5338325104088995,1.6748298248620301,1.4498522280273392,69.21639294793508,21.56632786394303,1.6043311676354588,8,-0.8600006103515625,2.240001678466797,6.992502212524414,5.3300018310546875,4.220001220703125,2,0.09627669069502964,2.156642675270478,88.93000030517578,2.93497004056619,88.63999938964844,1.1475988581273844,88.0999984741211,0.09627669069502964
9949,2019-08-29,92.25,92.58999633789062,91.36000061035156,91.41000366210938,970200.0,0.01619300771612675,-1.6170053892604377,0.3749987227563939,50.173805265610014,42.74822536781042,-1.6951903458833613,-1.5235958685136097,4.312211458077513,3.5560561538290187,35.84863209441177,1.80999755859375,-2.7949091410925746,1.6474998474121065,-1.1623241425562583,4.457323837380471,0.24258785242793124,3.052411842396282,-5.180000305175781,93.8406423069534,48.205502993630994,1.4049119949841815,8,-2.3300018310546875,0.7700004577636719,5.522500991821289,3.8600006103515625,2.3899993896484375,3,0.0854200244272949,1.0593219517083752,90.77999877929688,2.156642675270478,88.93000030517578,2.93497004056619,88.63999938964844,0.0854200244272949
9950,2019-08-30,93.73999786376952,93.95999908447266,92.81999969482422,93.12000274658205,1058900.0,0.016151738360645096,1.1509471987101976,0.7380926430517373,60.70572839071273,45.709668378254065,-3.0304336018882196,-3.0942674434187865,2.741455917758884,2.0688307820822445,34.53754305715985,1.7099990844726562,-2.010000369921869,3.0879978179931555,0.0902826156263643,6.085713020359947,1.5891402168097528,4.586855419176558,-6.559598236083971,96.8069486184038,47.221069557304986,1.498857601183396,8,-3.2249984741210795,-0.7199974060058452,4.032503128051772,2.3700027465820455,-1.75,4,0.06208662073240423,-1.6170053892604377,92.25,1.0593219517083752,90.77999877929688,2.156642675270478,88.93000030517578,0.06208662073240423
9951,2019-09-03,92.51000213623048,93.08000183105469,91.4499969482422,92.7300033569336,974300.0,-0.013121354337201518,2.543495928217175,-0.35484347312462416,53.65420018033125,47.66744337933897,-1.789530873075094,-1.7483501644731945,3.9014937961252087,3.2896845900346676,32.55981256213564,2.2900009155273153,-1.3391516331762006,1.7275020599365405,-1.3583219927200645,4.8133261125931455,0.1845900336082451,3.270414086264836,-5.058418530273457,74.47188608562408,24.85468121692245,1.5429120263282996,9,-1.9950027465820455,0.1999969482421733,5.18999862670897,3.5999984741210795,0.8699951171874716,1,0.0406441943574809,1.1509471987101976,93.73999786376952,-1.6170053892604377,92.25,1.0593219517083752,90.77999877929688,0.0406441943574809
9952,2019-09-04,93.25,93.70999908447266,92.79000091552734,93.4000015258789,820400.0,0.007999111952022187,1.3896160515234084,0.6818213344431013,67.00960581969198,50.403693151392204,-2.4851755042962793,-2.436037774592293,3.0751609990435895,2.5346957877429475,30.380829797955617,1.1999969482421733,-0.9423157675363143,2.3549999237060604,-0.9223256083786566,5.632325455790777,0.7163371576637019,3.993662689748419,-5.538079774902343,87.20721315171235,30.345267604286718,1.6386627660423618,9,-2.7350006103515625,-0.7299995422363281,4.280000686645508,2.8600006103515625,1.6699981689453125,2,0.009008003623491856,2.543495928217175,92.51000213623048,1.1509471987101976,93.73999786376952,-1.6170053892604377,92.25,0.009008003623491856
9953,2019-09-05,96.12999725341795,96.38999938964844,94.20999908447266,94.20999908447266,880500.0,0.030884689044696545,-1.2708358168625675,-12.79985758608403,71.28358358517943,53.36682675610772,-5.216085322734145,-5.135115810022668,0.11923744673684666,-0.36477418307623566,27.730515382740133,3.1399993896484375,-0.45169738677444116,4.952997207641587,0.9354099098760571,8.970584505407118,2.9442035587588293,6.961790856524345,-8.1681538739453,94.83097019226658,32.134082498135584,2.0087936488827647,9,-4.399997711181626,-3.6099967956542827,1.4000034332275533,-0.01999664306639204,1.230003356933608,3,-0.01622799961682375,1.3896160515234084,93.25,2.543495928217175,92.51000213623048,1.1509471987101976,93.73999786376952,-0.01622799961682375
9954,2019-09-06,95.13999938964844,96.75,94.86000061035156,96.3000030517578,1106000.0,-0.010298532113338976,-1.1976721491811715,-0.6041691501958979,63.7952596758125,55.492051816915264,-3.9851811451270294,-4.143324462388193,1.0286216424924817,0.6052252552295414,26.27681581345818,1.8899993896484375,-0.02969209846358467,3.8269992828369084,-0.5369724881495159,8.190971053823333,1.6450133973437033,6.008985168330113,-6.672466649565237,69.62264748474834,5.805545390027916,2.181985885493211,9,-3.229999542236328,-3.1100006103515625,2.717500686645508,0.970001220703125,0.7700042724609375,4,-0.0014715092552719522,-1.2708358168625675,96.12999725341795,1.3896160515234084,93.25,2.543495928217175,92.51000213623048,-0.0014715092552719522
9955,2019-09-09,95.52999877929688,95.87999725341795,94.73999786376952,95.87999725341795,1114800.0,0.004099215809863388,5.5143106267035265,0.3017218699849958,63.49906589082721,57.79532553168907,-3.5876816227097663,-4.5010406242390815,0.5547530488936445,0.18611528419945955,24.789665637001434,1.1399993896484375,0.21905925188958975,4.049998855590815,-0.6943351971136309,8.79433290829526,1.6778318292385848,6.4221658819430445,-6.399868658420331,76.98112229768435,12.89402965097932,2.372167026352224,9,-3.0149993896484375,-3.6199989318847656,2.052501678466797,0.5800018310546875,0.45000457763671875,0,-0.009316438825720086,-1.1976721491811715,95.13999938964844,-1.2708358168625675,96.12999725341795,1.3896160515234084,93.25,-0.009316438825720086
9956,2019-09-10,97.0500030517578,97.06999969482422,94.75,95.45999908447266,952100.0,0.015911277000773216,1.8466301890501622,-4.542888283378891,66.57061393132582,60.17480659848499,-4.234582975561153,-5.774456580779514,-1.0867018674997126,-1.343439105541492,22.957249149390297,2.3199996948242188,0.5293040603310857,5.225503158569325,-0.08239149301981286,10.533397810158462,2.571555832774763,7.879450484363886,-7.310283340551379,99.53278858014755,36.652292390554486,2.6539473257945683,9,-4.310001373291001,-4.9800033569335795,-0.15000152587889204,-0.9400024414062358,-1.2300033569335795,1,-0.05213812497553172,5.5143106267035265,95.52999877929688,-1.1976721491811715,95.13999938964844,-1.2708358168625675,96.12999725341795,-0.05213812497553172
9957,2019-09-11,99.20999908447266,99.23999786376952,96.75,97.8000030517578,904600.0,0.022256527200343434,2.3877669650967115,0.8867877450157314,69.68113660093348,62.93033326004715,-5.345105041919922,-7.704931587717752,-3.41454238218833,-3.5161696761854273,21.89413775385792,2.489997863769517,1.1523793833940488,6.988999176025388,0.7493945435915776,13.228603808459198,3.8691968598084827,10.108801492242293,-8.73725137490446,99.4036026525427,36.80713969881424,3.1198023162169077,9,-3.9099998474121094,-6.055000305175781,-3.9749984741210938,-3.0999984741210938,2.1699981689452983,2,-0.05876425647469996,1.8466301890501622,97.0500030517578,5.5143106267035265,95.52999877929688,-1.1976721491811715,95.13999938964844,-0.05876425647469996
9958,2019-09-12,99.66999816894531,99.83999633789062,98.48999786376952,99.26000213623048,767000.0,0.004636620186650564,2.6000325524145116,0.29077814632244614,73.195337319465,65.48828126603104,-4.929870418501579,-7.661463588354579,-4.035665817305073,-3.963524682350041,20.501348976939365,1.349998474121108,1.853002676874695,6.879998397827151,0.09782721183711374,13.662169583817189,3.4889128048321254,10.271083990822177,-8.145180440872963,96.66670157240374,30.597121059633523,3.3910855929950188,9,-4.025001525878906,-6.215000152587891,-4.43499755859375,-3.55999755859375,2.5500030517578125,3,-0.0476572698631792,2.3877669650967115,99.20999908447266,1.8466301890501622,97.0500030517578,5.5143106267035265,95.52999877929688,-0.0476572698631792
9959,2019-09-13,99.66999816894531,101.37999725341795,99.62000274658205,100.1500015258789,812400.0,0.0,-5.0690072479974635,-1.1707512235062465,86.13369512228266,68.31361090287214,-4.209310425047548,-7.189729067434712,-4.238797609957118,-3.9705514691679724,19.122310074825457,1.759994506835909,2.5582429752328437,6.346498489379883,-0.8465918372586856,13.539588816018451,2.7499533260606057,9.94304365269916,-6.981055435498405,74.24699937264332,0.7621674018628113,3.5965451633192833,9,-3.2550010681152344,-5.444999694824219,-4.6049957275390625,-3.55999755859375,3.8199996948242045,4,-0.02317645832277626,2.6000325524145116,99.66999816894531,2.3877669650967115,99.20999908447266,1.8466301890501622,97.0500030517578,-0.02317645832277626
9960,2019-09-16,99.25,99.93000030517578,99.0,99.0500030517578,378700.0,-0.0042138875956774235,-5.199938965464625,-0.4166573948979077,83.38581248091467,71.61712338071474,-3.269328240070635,-6.42745801113837,-4.010045088702469,-3.554824626735936,18.7245657340751,0.9300003051757812,3.1903744219461743,5.500000381469732,-2.0459956008995306,13.045996363838995,1.7270023902850937,9.27299837265437,-5.17048854335772,67.87333128501857,-10.95086259886449,3.7729979911846345,9,-2.1650009155273438,-5.025001525878906,-4.339998245239258,-3.1399993896484375,4.8700027465820455,0,-0.033652356049275856,-5.0690072479974635,99.66999816894531,2.6000325524145116,99.66999816894531,2.3877669650967115,99.20999908447266,-0.033652356049275856
9961,2019-09-17,98.72000122070312,98.9800033569336,97.93000030517578,98.86000061035156,678900.0,-0.005340038078557985,4.526260841631866,-0.7000076295108986,80.34721588278074,73.09908005439128,-1.973319573906025,-5.595213033847017,-3.633681674691559,-3.015616605059151,18.425032084258284,1.3199996948242188,3.651149600273456,4.596001434326169,-3.164601466749758,12.356604335402096,0.7156999837882125,8.476302884864126,-3.472412036576742,42.548647717854074,-40.378721901383436,3.8803014505379623,9,-0.9250030517578125,-4.495002746582031,-4.0,-2.6100006103515625,4.569999694824219,1,-0.02775524544052488,-5.199938965464625,99.25,-5.0690072479974635,99.66999816894531,2.6000325524145116,99.66999816894531,-0.02775524544052488
9962,2019-09-18,99.30999755859376,99.37000274658205,97.9000015258789,98.19000244140624,749000.0,0.005976462019805062,1.3709592075308858,-8.000000000000203,78.68194463114642,73.92112017060984,-1.8028999307096427,-5.854516351664486,-4.3455781173906445,-3.60581275808282,17.923738800198645,1.4700012207031392,3.837150520973907,4.78549804687502,-3.1853655044429416,12.756361598192981,0.8000662712160391,8.770929822534,-3.081223083380735,40.517177120558316,-42.32097347252666,3.9854317756589794,9,-1.2500000000000284,-5.0849990844726705,-4.7374954223632955,-3.119995117187514,3.8000030517577983,2,-0.035142462486824844,4.526260841631866,98.72000122070312,-5.199938965464625,99.25,-5.0690072479974635,99.66999816894531,-0.035142462486824844
9963,2019-09-19,98.97000122070312,100.0,98.97000122070312,99.20999908447266,584000.0,-0.003423586207320528,-7.583399561305909,-0.21428474114440874,74.45419745175548,75.10544659015905,-1.1372807218289154,-5.207352350777114,-4.0743058827104335,-3.2794916925775652,18.02725392231489,1.029998779296875,4.294835344207357,4.0810016632080135,-4.008026205927635,12.170029532343662,0.03648772864019634,8.12551559777583,-1.9170311009773116,30.747155416219186,-48.60492008703491,4.044513934567822,9,-0.9100036621093892,-4.745002746582031,-4.975000381469727,-2.779998779296875,4.680000305175781,3,0.02435077299171229,1.3709592075308858,99.30999755859376,4.526260841631866,98.72000122070312,-5.199938965464625,99.25,0.02435077299171229
9964,2019-09-20,98.91000366210938,99.72000122070312,98.55999755859376,99.5,960500.0,-0.0006062196408379572,1.2524369648306442,2.4583399561305908,70.99925441263161,75.93880087035954,-0.5434152467068287,-4.763064535285565,-4.055809920074211,-3.23828761105959,17.818781163939594,1.1600036621093608,4.511937110469489,3.622003936767584,-4.431952823692683,11.67596069722785,-0.4049744434625495,7.648982316997717,-1.1647092009928173,48.09537476703082,-27.848801678021587,4.026978380230134,9,-0.8450050354003906,-4.685005187988281,-5.7675018310546875,-3.095001220703125,5.299995422363281,4,0.0334647400267134,-7.583399561305909,98.97000122070312,1.3709592075308858,99.30999755859376,4.526260841631866,98.72000122070312,0.0334647400267134
9965,2019-09-23,98.6500015258789,99.23999786376952,97.8000030517578,98.04000091552734,531900.0,-0.0026286738105750773,-1.6422011927092852,-1.0339057569958103,77.07235288497893,77.10566075409878,0.22987553180219322,-3.8706053438140913,-3.919524458454333,-2.9874449857596517,16.642352148998917,1.4399948120117188,4.397946821341378,2.8345016479492244,-4.594957615814408,10.263960911712857,-0.8802279839325848,6.549231279831034,2.7299957275390483,38.636347873130326,-35.94522231749688,3.7147296318818155,9,0.4149971008300781,-4.4250030517578125,-6.427501678466797,-2.970001220703125,6.3899993896484375,0,0.04906230373063836,1.2524369648306442,98.91000366210938,-7.583399561305909,98.97000122070312,1.3709592075308858,99.30999755859376,0.04906230373063836
9966,2019-09-24,98.5,99.83000183105469,98.22000122070312,98.9800033569336,945100.0,-0.0015205425601494404,-2.096152294318307,-0.7868899617279936,74.41863931152247,77.63204994416422,0.678545660384728,-3.103142257783645,-3.8743220653047388,-2.856350070236104,15.3081691475637,1.6100006103515625,4.54073266356275,2.19150009155274,-4.505598440732456,8.888598623837936,-1.157049174589858,5.540049357695338,2.8083973693847497,31.818087238780013,-39.46588151714788,3.348549266142597,9,1.0900001525878764,-4.275001525878906,-6.277500152587891,-2.8199996948242188,5.440002441406236,1,0.057055865447533494,-1.6422011927092852,98.6500015258789,1.2524369648306442,98.91000366210938,-7.583399561305909,98.97000122070312,0.057055865447533494
9967,2019-09-25,99.47000122070312,99.72000122070312,98.44000244140624,98.44000244140624,528400.0,0.009847728128965727,-1.4854374685194103,-2.1458157831995845,68.8914492847434,77.15384016252848,-0.28015722160624534,-3.4182833975618365,-4.939367000696663,-3.863600474465926,13.95474571953597,1.2799987792968892,4.714924523384525,2.6345012664794893,-3.2242055201370903,8.493208053096069,-0.29485212682880046,5.563854659787779,1.7682282623290888,75.90911297761825,7.289581299310171,2.9293533933082907,9,0.11999893188475141,-5.245002746582031,-7.247501373291016,-3.7900009155273438,4.4199981689453125,2,0.0384035352160943,-2.096152294318307,98.5,-1.6422011927092852,98.6500015258789,1.2524369648306442,98.91000366210938,0.0384035352160943
9968,2019-09-26,99.5199966430664,99.87000274658205,98.97000122070312,99.33999633789062,499000.0,0.0005026180933922486,1.0454289305994722,0.17475778495451746,77.72154979347474,76.2191573482165,-0.39523072937394943,-2.930158293071216,-4.961346386960557,-3.9277800817426964,13.199642566660197,0.9000015258789205,4.708813077304583,2.2474967956542997,-2.979138725048273,7.474132316356872,-0.36582096469699366,4.860814556005593,1.6494683113403141,83.09149009099944,13.995782554220341,2.6133177603512867,9,-0.6199951171875,-5.2949981689453125,-7.369997024536133,-3.839996337890625,7.110000610351548,3,0.036073192206395266,-1.4854374685194103,99.47000122070312,-2.096152294318307,98.5,-1.6422011927092852,98.6500015258789,0.036073192206395266
9969,2019-09-27,100.12999725341795,100.4800033569336,99.05999755859376,100.0999984741211,578100.0,0.006129427561571754,2.8903682956397754,0.16665960242436897,78.32515740348364,75.65686233961304,-1.0427776847751602,-3.0773157868731715,-5.592403880853084,-4.537704087859581,13.317081180287682,1.4200057983398295,4.448687530536176,2.4634975433349524,-2.339883579147809,7.266878665817714,0.061806982093571605,4.865188104576333,0.9720784629357837,86.94007225149623,18.0634806393536,2.4016905612413804,9,-0.9899940490722514,-5.904998779296861,-8.149997711181626,-4.449996948242173,9.230003356933608,4,0.03515434304419496,1.0454289305994722,99.5199966430664,-1.4854374685194103,99.47000122070312,-2.096152294318307,98.5,0.03515434304419496
9970,2019-09-30,99.55999755859376,100.61000061035156,99.3000030517578,100.29000091552734,685200.0,-0.005692596728846255,-1.0960088867729656,-24.334435401842182,67.50349016369739,74.22978170415934,-0.4740297673290996,-2.1596674934889535,-5.079532841328145,-3.96455464766494,14.048262102470833,1.3099975585937642,4.052296900526358,1.6024978637695426,-2.8947183750301235,6.099714102569209,-0.6461102556302905,3.8511059831693757,1.4760367044680578,56.066806698546856,-8.563011202323125,2.2486081193998326,9,-0.3549957275390767,-5.3349990844726705,-7.592498779296889,-3.879997253417983,9.940002441406236,0,0.04670552069009681,2.8903682956397754,100.12999725341795,1.0454289305994722,99.5199966430664,-1.4854374685194103,99.47000122070312,0.04670552069009681
9971,2019-10-01,96.2699966430664,100.33999633789062,95.91999816894531,100.02999877929688,681500.0,-0.03304540976501236,1.018265269685331,5.150664172319112,32.28911587137006,69.07502295307309,2.717683735072768,1.503553860180972,-1.856409473961648,-0.6809229398845105,13.782149273653172,4.4199981689453125,3.373603670611672,-1.8755027770996122,-5.673953707405445,1.922948153206221,-3.774728242252536,0.023722688053311458,4.701316995769332,7.462650147707604,-50.58870480917463,1.89922546515292,10,1.9950027465820312,-2.0449981689453125,-4.392498016357422,-0.6799964904785156,13.19000244140625,1,0.09109800122853295,-1.0960088867729656,99.55999755859376,2.8903682956397754,100.12999725341795,1.0454289305994722,99.5199966430664,0.09109800122853295
9972,2019-10-02,94.08999633789062,95.41999816894531,93.4499969482422,95.19000244140624,989600.0,-0.02264464922813303,1.5256465432919728,0.29255464855091934,22.15564895609667,63.2640731202221,4.55876027235891,3.9523502768867047,0.20066599261519968,1.470865630765232,14.112076213701352,2.8199996948242045,2.6938157097086446,-4.097502899169925,-7.6805037281528,-0.5145020701870493,-5.889003313661362,-2.306002484678487,6.679264682149494,8.938534389797749,-42.40121599630493,1.79150041449144,10,2.94000244140625,0.7400016784667969,-2.619997024536133,1.1800041198730469,15.04000091552733,2,0.10468707075025097,1.018265269685331,96.2699966430664,-1.0960088867729656,99.55999755859376,2.8903682956397754,100.12999725341795,0.10468707075025097
9973,2019-10-03,94.56999969482422,94.6999969482422,92.37000274658205,94.01000213623048,675500.0,0.005101534441661837,4.6829676771058155,-0.509085864891102,25.714275334149562,58.23240877816854,3.7872498156267795,3.530493718209499,-0.3863237482249957,1.0023586882489184,15.105471858450997,2.3299942016601562,2.078060979731731,-3.5394996643066463,-7.3704349595764285,0.29143563096313585,-5.4549673119415445,-1.6240320166717481,5.769996643066406,26.698999012067098,-20.844951817304896,1.9154676476348929,10,1.9200019836425781,0.3250007629394531,-3.1000003814697266,0.7000007629394531,14.779998779296875,3,0.09855133472453947,1.5256465432919728,94.08999633789062,1.018265269685331,96.2699966430664,-1.0960088867729656,99.55999755859376,0.09855133472453947
9974,2019-10-04,95.0,95.0999984741211,93.7300033569336,94.77999877929688,889400.0,0.0045468997204545225,5.523814713896458,0.3928610354223533,29.78115023164044,52.97783070557537,3.066794541703402,3.256425885175105,-0.9550141894049631,0.5607649447886587,15.957393652087942,1.3699951171875,1.469594370514585,-3.102499389648443,-6.956721574209084,0.7517227949121974,-5.029610481928756,-1.17538829736813,4.7023968505859415,31.917450670488655,-12.515682899729704,1.9271110922803196,10,1.4900016784667969,1.3699989318847656,-3.530000686645508,0.2700004577636719,14.949996948242202,4,0.12242102372018904,4.6829676771058155,94.56999969482422,1.5256465432919728,94.08999633789062,1.018265269685331,96.2699966430664,0.12242102372018904
9975,2019-10-07,94.63999938964844,95.5999984741211,93.91999816894531,94.55999755859376,551700.0,-0.0037894801089638497,-1.470587575312188,0.36364266888604996,30.270777195038093,48.072512692632664,3.1269943317814466,3.7379794081743682,-0.722370838578712,0.9048852246950787,16.819612714048763,1.6800003051757812,0.9530893083951071,-3.4180000305175753,-7.415181352975196,0.5791812919400456,-5.416590691746393,-1.4194093692887577,4.475805932617192,28.48178755804602,-15.52094013242986,1.9985906612288105,10,1.8500022888183594,1.7749977111816406,-3.1700000762939453,0.6300010681152344,15.370002746582045,0,0.1555367848228577,5.523814713896458,95.0,4.6829676771058155,94.56999969482422,1.5256465432919728,94.08999633789062,0.1555367848228577
9976,2019-10-08,91.98999786376952,93.5500030517578,91.98999786376952,93.5500030517578,609400.0,-0.02800086161210158,1.0,-19.49961853900785,20.483875830388612,42.693893419926574,5.315411988618237,6.313139203646742,1.8132770328031,3.5200824836694693,17.529574635755424,2.6500015258789205,0.4345270086865298,-5.815001296997082,-10.636386369369461,-0.9936162246247022,-8.225693833183271,-3.404308760810892,6.586143252441431,0.0,-42.607706033988656,2.410692536186193,10,4.31000137329103,4.424999237060561,-0.22249794006346235,3.280002593994155,17.15000152587892,1,0.19034680446630214,-1.470587575312188,94.63999938964844,5.523814713896458,95.0,4.6829676771058155,94.56999969482422,0.19034680446630214
9977,2019-10-09,93.37999725341795,94.04000091552734,92.43000030517578,93.19000244140624,771900.0,0.01511033179614718,1.1324481227168288,-0.12179114112865758,29.21932317934055,37.30475712946723,3.3198121119887958,4.70521500425788,0.2866116181984921,2.1346232740366844,17.47610245699105,2.0500030517578267,-0.13276921562827226,-4.13350181579591,-9.290500179866427,1.0234965482746077,-6.7120009978311685,-1.555002633760651,4.537529537548849,38.504131707420015,-5.37236477573515,2.578499182035256,10,2.9200019836425923,3.3050003051757812,-1.7674980163574077,1.8900032043457173,15.330001831054702,2,0.17219963915201486,1.0,91.98999786376952,-1.470587575312188,94.63999938964844,5.523814713896458,95.0,0.17219963915201486
9978,2019-10-10,94.91999816894531,95.4800033569336,93.45999908447266,93.45999908447266,721500.0,0.01649176441232969,-1.7671308755519557,7.684415532265189,36.637631035931214,32.67280975529473,1.1830965555575688,2.9419451035043096,-1.34145066701943,0.609760352033689,16.998600883100572,2.100006103515639,-0.6348645124571703,-2.3560009002685547,-7.532305946106092,2.820304145568983,-4.9441534231873305,0.23215162265022116,2.404775729301761,81.16342963416962,36.25826320114786,2.5881525229187696,10,1.3800010681152344,1.7649993896484233,-3.402498245239258,0.3500022888183594,14.550003051757812,3,0.14970500799189534,1.1324481227168288,93.37999725341795,1.0,91.98999786376952,-1.470587575312188,94.63999938964844,0.14970500799189534
9979,2019-10-11,97.36000061035156,98.5999984741211,95.9800033569336,95.9800033569336,805600.0,0.02570588378081684,-2.7971019300195157,0.9452041909440075,46.23027383315134,30.309119051900723,-1.8898936102756352,0.3373038988941346,-3.7636718148555275,-1.814174385057754,15.96130602534252,3.6800003051757812,-1.067948333594316,0.1995014190673885,-4.8535051125206365,5.2525079506554135,-2.327001846726631,2.726004684861408,-5.3700027465820455,81.24057867971092,34.074226959600225,2.5265032657940125,10,-1.1950035095214844,-0.6750030517578267,-5.2350006103515625,-2.0900001525878906,11.720001220703125,4,0.12315116874079735,-1.7671308755519557,94.91999816894531,1.1324481227168288,93.37999725341795,1.0,91.98999786376952,0.12315116874079735
9980,2019-10-14,95.91000366210938,97.04000091552734,95.4499969482422,96.77999877929688,781500.0,-0.014893148512244547,1.2877764970634846,-0.6304324990739666,42.965790812901254,31.49541626762641,-1.1310374515096697,1.6066191239683008,-2.259505881586449,-0.322048877393172,15.086392466610388,1.9100036621093608,-1.6448335876185354,-1.0834957122802678,-6.066014689481193,3.8990232649206575,-3.5747552008807304,1.407763776320195,-3.7878057861328216,59.30416696484024,9.775161772839603,2.4912594886004595,10,-0.6150054931640625,0.7749938964843608,-3.940004348754883,-0.6400032043457031,13.189994812011719,0,0.14638716244444816,-2.7971019300195157,97.36000061035156,-1.7671308755519557,94.91999816894531,1.1324481227168288,93.37999725341795,0.14638716244444816
9981,2019-10-15,95.9800033569336,96.43000030517578,94.29000091552734,94.86000061035156,1394200.0,0.0007298476921222541,1.1188147980284404,-1.2873667040830643,40.03427344949241,33.48193010022594,-1.3929860049466924,1.3921994234749775,-2.181528315746391,-0.3176299680542769,14.609474151978832,2.1399993896484375,-2.331270160180921,-0.8764961242675753,-5.809565822766885,4.056573574231734,-3.34303097351723,1.5900387249820795,-3.72824946899415,57.5365333109109,10.875807456578173,2.466534849249654,10,-0.6850051879882812,0.704994201660142,-3.7675037384033203,-0.7100028991699219,12.589996337890625,1,0.14617626889552882,1.2877764970634846,95.91000366210938,-2.7971019300195157,97.36000061035156,-1.7671308755519557,94.91999816894531,0.14617626889552882
9982,2019-10-16,95.81999969482422,96.62000274658205,95.5,95.97000122070312,1060600.0,-0.0016670520578577763,-1.8354467053608865,-0.13392960538415952,39.500582379659576,35.0137419941715,-1.074800990082494,1.3463640157075503,-1.9078173429674479,-0.08066821685761738,13.953511290924158,1.1200027465820455,-2.9041878210075396,-0.8619998931884822,-5.675090897514352,3.951091111137387,-3.26854539535141,1.5445456089744454,-3.441280915161144,45.91441421383088,3.702402471801925,2.4065455021629325,10,-0.5250015258789062,0.864997863769517,-3.414999008178711,-0.5499992370605469,13.279998779296875,2,0.13901064221714576,1.1188147980284404,95.9800033569336,1.2877764970634846,95.91000366210938,-2.7971019300195157,97.36000061035156,0.13901064221714576
9983,2019-10-17,101.37999725341795,104.44000244140624,99.05999755859376,102.98999786376952,2302100.0,0.05802543911815583,1.3858063119146737,10.733228218300189,52.769161706604066,37.56796549138968,-6.221466481359627,-4.241277797085402,-7.270714126435124,-5.516065114269537,13.816361516142805,8.620002746582017,-2.7800405522086606,4.577497863769523,-0.5847862160725299,9.739781943611575,1.9963558238484893,7.158639903690556,-8.876852879865723,69.85217016779399,31.92245299900614,2.5811420399210285,10,-3.164997100830078,-3.164997100830078,-7.152498245239244,-6.109996795654283,8.10000610351564,3,0.07230224925664586,-1.8354467053608865,95.81999969482422,1.1188147980284404,95.9800033569336,1.2877764970634846,95.91000366210938,0.07230224925664586
9984,2019-10-18,102.22000122070312,103.19000244140624,101.05999755859376,101.51000213623048,1849500.0,0.008285697277989001,-1.6459552569102647,-0.44099305298872243,55.823122398274194,40.40711495841591,-6.626451686787931,-5.081101210681567,-7.962011805653759,-6.231226756642627,13.873329290917685,2.1300048828124716,-2.2814386623651615,5.252001953125003,-0.3851592961461563,10.889163202396162,2.4334213284894304,8.070582577760575,-9.239382524436735,78.12807007917291,40.73724840813611,2.8185806246355796,10,-4.005001068115249,-4.005001068115249,-7.670003890991211,-6.950000762939453,9.729995727539077,4,0.07092545405420747,1.3858063119146737,101.37999725341795,-1.8354467053608865,95.81999969482422,1.1188147980284404,95.9800033569336,0.07092545405420747
9985,2019-10-21,103.48999786376952,103.94000244140624,102.56999969482422,102.69000244140624,1327100.0,0.012424150145766033,-1.6346183472105498,1.12675556892793,67.33909385397882,45.61325029437038,-7.273995228717354,-6.29252694302231,-9.058064103063217,-7.367249687362985,14.364888285719571,1.7200012207031108,-1.772455941944429,6.279998779296861,-0.03588918807898267,12.595886746672704,3.122054795608946,9.437942762984775,-10.051003817697534,90.64035039586403,47.42051707743481,3.1579439836879217,10,-5.054996490478501,-5.274997711181641,-8.170000076293931,-8.219997406005845,8.990005493164077,0,0.05401492011473086,-1.6459552569102647,102.22000122070312,1.3858063119146737,101.37999725341795,-1.8354467053608865,95.81999969482422,0.05401492011473086
9986,2019-10-22,104.12000274658205,104.56999969482422,103.12000274658205,103.7300033569336,879500.0,0.006087591997459008,1.248068984279795,0.48750202656953623,76.02490974000288,50.813871023332865,-6.7078082674736805,-6.830089711662154,-9.437774632362377,-7.843567534993852,14.717838650206483,1.4499969482421733,-1.286483364591831,6.629003524780288,-0.38953464334542787,13.647541692906003,3.119734440717437,10.138272608843138,-10.240968364696698,95.03862223392396,45.520984739306826,3.5092690840628555,10,-5.105003356933608,-5.8400039672851705,-8.46500396728517,-8.850002288818374,7.979995727539048,1,0.04782938528785752,-1.6346183472105498,103.48999786376952,-1.6459552569102647,102.22000122070312,1.3858063119146737,101.37999725341795,0.04782938528785752
9987,2019-10-23,103.29000091552734,104.04000091552734,102.66999816894531,103.83000183105469,832900.0,-0.007971588639647309,1.8541751106660627,-1.384619899057033,72.2222135809372,54.76771352833353,-4.832421497407225,-6.007222941232982,-8.398068928442655,-6.892524322954557,15.0201280815418,1.450004577636733,-0.7549280663619697,5.608001708984375,-1.8325241981723082,13.048527616141058,1.8877387554060334,9.328264662562717,-8.769508614865657,76.76954114263633,23.358985700063883,3.720262953578338,10,-3.8600006103515625,-5.010002136230469,-7.280002593994141,-8.210002899169922,8.19000244140625,2,0.05111819859131339,1.248068984279795,104.12000274658205,-1.6346183472105498,103.48999786376952,-1.6459552569102647,102.22000122070312,0.05111819859131339
9988,2019-10-24,103.11000061035156,103.91000366210938,102.5500030517578,103.52999877929688,536200.0,-0.0017426692185140702,1.3050702804753709,0.7777730682829653,70.93442505433522,57.51261921957619,-3.76435812989736,-5.8441089315269465,-7.909741414872727,-6.637126254469791,15.261082995106623,1.3600006103515767,0.24312745339597086,5.248501205444342,-2.543631543214204,13.040633954102887,1.3524348311150618,9.144567579773621,-7.986537866040123,58.4046098034398,2.181329986976138,3.8960663743292736,10,-3.6800003051757812,-4.8300018310546875,-6.967502593994141,-8.325000762939453,7.199996948242202,3,0.058093277357309736,1.8541751106660627,103.29000091552734,1.248068984279795,104.12000274658205,-1.6346183472105498,103.48999786376952,0.058093277357309736
9989,2019-10-25,103.6500015258789,104.76000213623048,102.87000274658205,103.18000030517578,732300.0,0.005237134248189834,-2.4679004395666833,-1.11905540417802,73.04347113456248,60.85458369976076,-3.708254410809559,-6.4369020416631315,-8.151672119536585,-7.118581094970466,15.351924828964226,1.8899993896484375,1.130910657161607,5.61250190734863,-2.545780722589896,13.770784537287156,1.533360592379367,9.691643222317893,-7.959746564536701,49.77370723135717,-9.547301787367616,4.079141314969262,10,-4.125,-5.275001525878906,-7.507503509521484,-9.425003051757812,5.379997253417969,4,0.056247001883536596,1.3050702804753709,103.11000061035156,1.8541751106660627,103.29000091552734,1.248068984279795,104.12000274658205,0.056247001883536596
9990,2019-10-28,104.20999908447266,104.9499969482422,103.4800033569336,104.1999969482422,835900.0,0.005402774243606023,-1.0275923031996534,0.021281085643759128,84.99426266256148,65.85013805676843,-3.315771963763254,-6.989001031205845,-8.456395948305385,-7.6048451877618675,15.41337494076947,1.469993591308608,1.8965017806138604,5.939999389648435,-2.6543574792488727,14.534356258545742,1.642820955199781,10.237177824097088,-7.794164349139393,69.16667726307469,2.245215627313769,4.297178434448655,10,-3.9850006103515625,-5.740001678466797,-8.065000534057617,-9.985000610351562,6.209999084472656,0,0.07427308254264076,-2.4679004395666833,103.6500015258789,1.3050702804753709,103.11000061035156,1.8541751106660627,103.29000091552734,0.07427308254264076
9991,2019-10-29,105.04000091552734,105.33000183105469,103.5999984741211,103.5999984741211,995400.0,0.007964704331125505,-1.4027783664646294,143.9694889399452,84.49703356660905,70.84974374420727,-3.045755054009419,-7.513509887836548,-9.032979775175505,-8.376934618784162,17.121740143888047,1.7300033569335938,2.394664593878872,6.331501007080078,-2.7161664797907576,15.379168493950914,1.8076672636446602,10.855334750515496,-7.770749958903181,89.56830781052753,18.265216466247892,4.523833743435414,10,-2.845001220703125,-6.380001068115234,-8.395002365112305,-10.81500244140625,6.290000915527344,1,0.07083018256434959,-1.0275923031996534,104.20999908447266,-2.4679004395666833,103.6500015258789,1.3050702804753709,103.11000061035156,0.07083018256434959
9992,2019-10-30,103.94000244140624,104.7699966430664,103.12999725341795,104.7699966430664,865800.0,-0.010472186448339027,2.951833365505738,-0.5763838850506605,77.39975878886412,73.58647675334728,-0.7518720999685371,-5.9424076198681774,-7.689054887486506,-7.233454397080749,17.86143141233133,1.9100036621093892,3.116588425225089,4.739002227783189,-4.3224636178013185,13.800468073367696,0.2082693049909352,9.269735150575443,-5.70346137985041,49.999999999999744,-19.227339428154494,4.530732922792252,10,-0.745002746582017,-5.280002593994126,-7.032503128051744,-9.715003967285142,8.64999389648439,2,0.07850679085095136,-1.4027783664646294,105.04000091552734,-1.0275923031996534,104.20999908447266,-2.4679004395666833,103.6500015258789,0.07850679085095136
9993,2019-10-31,103.88999938964844,103.9000015258789,102.7699966430664,103.7699966430664,1134300.0,-0.0004810761072089331,15.142117595771348,-0.14458263243526212,73.20538514595069,75.5178392808669,-0.34462331805171686,-5.437137976705998,-7.402927549227229,-7.13630625736748,18.199005319141335,1.1700057983398295,3.962999246754336,4.222999191284174,-4.7941856102387135,13.240183992807061,-0.28559320947726974,8.731591592045618,-4.802243035752753,43.75001862641375,-22.968057847808623,4.508592400761447,10,0.0500030517578125,-5.229999542236328,-6.982500076293945,-9.665000915527344,8.610000610351562,3,0.07305808077655462,2.951833365505738,103.94000244140624,-1.4027783664646294,105.04000091552734,-1.0275923031996534,104.20999908447266,0.07305808077655462
9994,2019-11-01,106.62999725341795,106.66000366210938,104.33999633789062,104.87999725341795,909500.0,0.026374029067927074,1.5635258512404653,14.582999554962171,84.89579375214507,77.46858371399647,-2.674533232968926,-7.653574597644578,-9.845915299824028,-9.815461839073834,19.012871486622025,2.7700042724609375,4.989545783100056,6.3814971923827954,-2.8655256413877623,15.628520026153353,1.7579857754975166,11.005008609268074,-6.793171442263187,99.2286284177759,30.268504837648607,4.623511416885277,11,-2.024993896484361,-7.304996490478501,-10.067497253417955,-12.40499877929686,6.230003356933608,4,0.03451186720402788,15.142117595771348,103.88999938964844,2.951833365505738,103.94000244140624,-1.4027783664646294,105.04000091552734,0.03451186720402788
9995,2019-11-04,109.36000061035156,109.45999908447266,107.2699966430664,107.63999938964844,1183900.0,0.02560258301841145,1.2812547187055447,0.9828578404017857,87.12538406270488,78.70196974985224,-5.011303518085626,-9.722739011568947,-12.149828585190122,-12.471962476324194,20.33075179410236,2.8300018310547017,5.432000933169206,8.375500488281247,-1.3240984106605111,18.075099387223005,3.525701038810368,13.225299937752126,-8.567929900063149,98.50525504292531,26.939336980358405,4.849799449470881,11,-3.354999542236328,-8.635002136230469,-12.677499771118164,-15.135002136230469,3.80999755859375,0,-0.003017573420015629,1.5635258512404653,106.62999725341795,15.142117595771348,103.88999938964844,2.951833365505738,103.94000244140624,-0.003017573420015629
9996,2019-11-05,109.5,110.12999725341795,109.02999877929688,109.02999877929688,1063000.0,0.0012801699786675336,-3.6808324134795836,0.27325632973155195,87.99998474121735,80.4550554343278,-4.814154395386609,-8.94214081091016,-11.87073455079036,-12.525562181566272,21.084586514310196,1.0999984741210795,5.771274889944749,7.63999977111817,-1.798702167485743,17.078701709722083,2.9206488018162133,12.359350740420126,-7.321060749842104,91.44025541883939,15.942643235400737,4.719350969301953,11,-3.1599998474121236,-8.440002441406264,-12.78499984741211,-15.275001525878906,4.980003356933594,1,0.008401809762057733,1.2812547187055447,109.36000061035156,1.5635258512404653,106.62999725341795,15.142117595771348,103.88999938964844,0.008401809762057733
9997,2019-11-06,109.45999908447266,109.61000061035156,108.47000122070312,109.45999908447266,759200.0,-0.00036530516463328944,6.5999186206195,0.0,82.3717737104011,81.72587195166845,-4.254282000312557,-8.04834179464683,-11.412813253447155,-12.38797878353381,22.016375792392903,1.1399993896484375,5.762017106930472,6.795998764038089,-2.335720472883665,15.927718000959842,2.230139145577212,11.361858382498966,-5.849869393727943,90.89676476381031,14.078418190659548,4.565859618460878,11,-3.0100021362304688,-8.40000152587892,-13.21500015258789,-15.235000610351562,4.19000244140625,2,0.01708389148750955,-3.6808324134795836,109.5,1.2812547187055447,109.36000061035156,1.5635258512404653,106.62999725341795,0.01708389148750955
9998,2019-11-07,109.12999725341795,110.80999755859376,109.0,110.0,1031300.0,-0.0030148166802014265,-2.2035432884796116,-100.0,78.8637883198325,82.37257386114291,-3.3308112238431704,-6.955806057654982,-10.719749182582902,-11.976491480445574,23.768244915601162,1.8099975585937642,5.536991992621509,5.755496978759751,-3.0444761117539514,14.555470069273454,1.3555104335029,10.155483524016603,-4.346291401392051,74.03400327344556,-2.510497442009097,4.399986545256855,11,-2.3400001525878764,-7.729999542236314,-13.199998855590806,-14.90499877929686,4.0,3,0.031705298007457916,6.5999186206195,109.45999908447266,-3.6808324134795836,109.5,1.2812547187055447,109.36000061035156,0.031705298007457916
9999,2019-11-08,109.3499984741211,109.47000122070312,108.33000183105469,108.9499969482422,596200.0,0.0020159555231387127,2.5624590222561303,-0.45977041733530893,76.83147163293984,81.46559708007385,-2.9695148516765926,-6.568247557423788,-10.61403595654511,-12.122161651639061,25.727474675443634,1.1399993896484375,5.474962902556783,5.375998306274411,-3.3319184843195444,14.083915096868367,1.0220399109774263,9.729956701571396,-3.361034280781624,58.757098675632044,-15.343247762981271,4.353958395296981,11,-2.5600013732910156,-7.950000762939453,-13.65749740600586,-15.125,4.910003662109389,4,0.028806598718192022,-2.2035432884796116,109.12999725341795,6.5999186206195,109.45999908447266,-3.6808324134795836,109.5,0.028806598718192022
10000,2019-11-11,109.9499969482422,110.0,108.5,109.0,611900.0,0.0054869545724145485,1.8571345530641012,2.374983310763247,76.76763289254737,80.60677478295587,-2.9834056595327922,-6.390097391516278,-10.922666856498296,-12.66130903572585,28.0463486354643,1.5,5.504773041329827,5.273997116088879,-2.946779486392927,13.494773718570684,1.1636088148479757,9.384385417329781,-2.9968260818518786,65.32249629296946,-5.876104053498992,4.110388301240904,11,-3.1599998474121236,-8.549999237060561,-13.51999664306642,-15.724998474121108,3.650001525878892,0,0.026466609757881177,2.5624590222561303,109.3499984741211,-2.2035432884796116,109.12999725341795,6.5999186206195,109.45999908447266,0.026466609757881177
10001,2019-11-12,110.01000213623048,110.51000213623048,109.4800033569336,109.8499984741211,991600.0,0.0005457497922125576,-1.2889016988234014,0.1684254485295423,83.20155301745253,81.25141858613236,-2.5303722655338703,-5.633974268611908,-10.644947331376557,-12.646243671478132,30.662378751929587,1.0299987792968892,5.468615914710483,4.632502365112316,-2.822622757888567,12.087627488113199,0.9049398036118816,8.36006492661275,-2.2854659313994716,67.74206449310604,-2.6381732530706046,3.727562561500438,11,-3.220005035400405,-8.610004425048842,-13.557502746582045,-15.78500366210939,3.459999084472642,1,0.028724624773678764,1.8571345530641012,109.9499969482422,2.5624590222561303,109.3499984741211,-2.2035432884796116,109.12999725341795,0.028724624773678764
10002,2019-11-13,109.13999938964844,109.72000122070312,108.51000213623048,108.88999938964844,915000.0,-0.007908396779273574,-1.3960508226194286,1.5624642380315226,77.8908030969234,81.77202058068488,-0.9445041233661584,-3.915663143349178,-9.464222220375461,-11.717123215464255,33.30237163806928,1.5,5.1913018098546075,3.0964996337890653,-3.024030209557722,9.217029477135853,0.03623471211567164,6.156764555462459,-0.7983709140648756,32.66124814648444,-37.61311711229783,3.0602649216733924,11,-1.56500244140625,-7.520000457763672,-12.782501220703125,-14.915000915527344,5.8499984741210795,2,0.04892801903196298,-1.2889016988234014,110.01000213623048,1.8571345530641012,109.9499969482422,2.5624590222561303,109.3499984741211,0.04892801903196298
10003,2019-11-14,108.70999908447266,109.48999786376952,108.6999969482422,108.87999725341795,769200.0,-0.0039398965327148705,-7.315692258272708,-0.6799926757811932,73.64482142958991,80.52191254484542,0.2694507086760467,-3.065532537730604,-8.814934894070916,-11.240443833621981,33.90862204745321,0.7900009155273153,4.8869155498581165,2.299999237060547,-3.5149492518767573,8.114947725997851,-0.6074750074080981,5.207473481529192,2.099998474121108,17.43106423039357,-53.14647191164026,2.9074742444686494,11,0.3299980163574219,-6.575000762939453,-12.217500686645508,-14.485000610351562,7.1399993896484375,3,0.04544202449645529,-1.3960508226194286,109.13999938964844,-1.2889016988234014,110.01000213623048,1.8571345530641012,109.9499969482422,0.04544202449645529
10004,2019-11-15,109.47000122070312,109.8499984741211,109.0500030517578,109.61000061035156,525600.0,0.0069910968874160595,1.5806507186454484,0.8235346916794513,74.12841301138725,79.07780465025458,-0.05065863561331696,-3.430412819116839,-9.310382021587728,-11.944722129856729,34.581959588019586,1.1399993896484375,4.866077954754516,2.6975013732910185,-2.9181556501886092,8.313158396770646,-0.11032713844879538,5.505329885030832,1.2977963256836063,48.25871590973757,-21.567944780095836,2.807828511739814,11,0.09999847412109375,-6.920001983642578,-12.977502822875977,-15.245002746582031,5.790000915527358,4,0.033433780870577356,-7.315692258272708,108.70999908447266,-1.3960508226194286,109.13999938964844,-1.2889016988234014,110.01000213623048,0.033433780870577356
10005,2019-11-18,109.08000183105469,109.38999938964844,108.83999633789062,108.83999633789062,526300.0,-0.0035626142806206573,-3.5832538622925805,-1.7143324250681198,69.31164137518543,77.00132205402882,0.33016661522182744,-2.7406671609055877,-8.667477668577334,-11.50373480544772,35.07187034084084,0.6300048828125,5.029598031382164,2.0280017852783203,-3.454630256276076,7.510633826832716,-0.7133142354988706,4.769317806055511,1.646439703369154,28.499984741210227,-37.22548416507797,2.7413160207771954,11,0.48999786376953125,-6.530002593994141,-12.655004501342773,-14.855003356933594,6.720001220703111,0,0.04748808414212058,1.5806507186454484,109.47000122070312,-7.315692258272708,108.70999908447266,-1.3960508226194286,109.13999938964844,0.04748808414212058
10006,2019-11-19,109.0999984741211,109.5500030517578,108.70999908447266,109.2300033569336,992600.0,0.00018332089045403066,1.1818163803182966,-0.5416746137707419,77.50527265288655,76.46059971430498,0.27654435958756096,-2.4964393312058775,-8.478124410864012,-11.49861499819842,35.45897248044543,0.840003967285142,4.752831300828831,1.7989986419677706,-3.5742122674729018,7.172209551408443,-0.8876068127525656,4.485604096688107,1.5859141685791087,44.02969778405279,-22.706536855475143,2.686605454720338,11,0.470001220703125,-6.549999237060547,-13.110000610351562,-14.875,6.370002746582031,1,0.04124656336331123,-3.5832538622925805,109.08000183105469,1.5806507186454484,109.47000122070312,-7.315692258272708,108.70999908447266,0.04124656336331123
10007,2019-11-20,108.56999969482422,109.1500015258789,107.9499969482422,108.9800033569336,628600.0,-0.0048579173850547,2.2000122070312123,3.153755868544601,73.7322332364312,75.89042692726038,0.7454078292450959,-1.6343905246181976,-7.81025180313965,-10.980496386988023,35.89500456904553,1.2000045776367045,4.083181918185517,1.0049999237060518,-4.0477212296432725,6.057721077055376,-1.5213606529686103,3.531360500380714,2.0761946339868302,32.631697297991366,-35.483205789294814,2.526360576674664,11,0.6599998474121236,-5.415000915527344,-12.580001831054688,-14.345001220703125,6.669998168945298,2,0.045132186972940636,1.1818163803182966,109.0999984741211,-3.5832538622925805,109.08000183105469,1.5806507186454484,109.47000122070312,0.045132186972940636
10008,2019-11-21,109.0999984741211,109.5,108.0199966430664,108.52999877929688,737200.0,0.0048816319497708704,1.1605845106894843,-1.3902307406029029,66.14377950776995,74.70290558001929,0.23546821738780466,-1.784096123421648,-8.2082048764087,-11.51701905228552,36.45039996961027,1.4800033569335938,3.3677912136300137,1.2354988098144588,-3.3980778984618496,5.869075518090767,-1.0812895443236954,3.552287163952613,1.4383479594672082,60.52634749053324,-3.501981947970947,2.3167883541381546,11,0.13000106811524859,-4.1650009155273295,-13.110000610351562,-14.875,6.160003662109389,3,0.053987162896666385,2.2000122070312123,108.56999969482422,1.1818163803182966,109.0999984741211,-3.5832538622925805,109.08000183105469,0.053987162896666385
10009,2019-11-22,109.4800033569336,109.97000122070312,108.88999938964844,109.62000274658205,571500.0,0.0034830878838429946,1.5714441416893732,-0.24561309579582474,51.132099101316705,71.85451293654921,-0.13874684907520418,-1.7970743109631542,-8.44902586684276,-11.92056487276146,36.87097611156144,1.0800018310546875,2.987879520122476,1.3240036010742244,-2.909473726237792,5.557480928386241,-0.7927350625817837,3.4407422647302326,0.9548090972408687,75.74273131746506,15.41143872871838,2.116738663656006,11,-0.2500038146972514,-3.5450057983398295,-11.265003204345717,-13.72500228881836,7.389999389648452,4,0.05818409683839376,1.1605845106894843,109.0999984741211,2.2000122070312123,108.56999969482422,1.1818163803182966,109.0999984741211,0.05818409683839376
10010,2019-11-25,111.9499969482422,112.1999969482422,109.68000030517578,110.0,1113100.0,0.022561139163065125,1.0571426791975613,-13.928610354222121,66.05501559875205,69.94934211224917,-2.564936029888699,-3.855129895817754,-10.734724486257562,-14.38959683071171,37.49966018596225,2.719993591308608,2.7558784255616757,3.4069972991943445,-0.7214453505930862,7.535439948981775,1.342775974300622,5.471218624088067,-4.0,94.11764705882352,36.163195724358786,2.064221324893716,11,-1.875,-4.574996948242202,-13.734996795654325,-16.194995880126967,3.8300018310546733,0,0.029566818027860986,1.5714441416893732,109.4800033569336,1.1605845106894843,109.0999984741211,2.2000122070312123,108.56999969482422,0.029566818027860986
10011,2019-11-26,112.4800033569336,112.5199966430664,110.98999786376952,112.30999755859376,1481100.0,0.0047343137395210455,11.240363780633068,0.08718259712820522,68.59606165895886,68.91659306358642,-3.0259362482327816,-4.004482970956872,-11.053391380362626,-14.89191857005224,38.09148140295503,1.5299987792968892,2.5850074079392584,3.5650035858154325,-0.575184564936464,7.705191736567329,1.4949095104394843,5.635097661191381,-4.445006408691398,99.12487333033944,43.46456173912181,2.07009407537595,11,-2.245006561279297,-4.945003509521484,-14.15500259399414,-16.72500228881836,3.30999755859375,1,0.02951635486966353,1.0571426791975613,111.9499969482422,1.5714441416893732,109.4800033569336,1.1605845106894843,109.0999984741211,0.02951635486966353
10012,2019-11-27,112.0999984741211,112.44000244140624,111.2300033569336,111.98999786376952,1608000.0,-0.0033784216880455853,2.0632556881833324,0.6470403446574998,68.17623218721401,68.30897203665577,-2.438314802526506,-3.1429475960181605,-10.481125565320127,-14.47226620426946,38.96388200234499,1.25,2.3598637761561605,2.776998901367193,-0.8788498137457879,6.432847616480174,0.9490745438106956,4.604923258923691,-3.885601538085936,90.66670735677084,35.78845791957452,1.827924357556493,11,-1.8650016784667969,-4.564998626708984,-13.452499389648438,-16.279998779296875,4.010002136230469,2,0.030062469156589833,11.240363780633068,112.4800033569336,1.0571426791975613,111.9499969482422,1.5714441416893732,109.4800033569336,0.030062469156589833
10013,2019-11-29,111.4800033569336,111.95999908447266,111.08000183105469,111.87999725341795,571700.0,-0.005530732610407929,2.142861035422343,-3.6362879733660263,62.42708904572999,67.00882492936051,-1.5467282696111369,-2.0292120458603904,-9.661149134284415,-13.786287135621961,40.03662103274156,1.0199966430664062,2.0524248525922957,1.777503585815424,-0.9655108146758948,4.520517986306743,0.4059963855697646,3.1490107860610834,-3.09338243261719,71.3500255364225,16.261724184518833,1.3715072002456623,11,-1.2450065612792969,-3.9450035095214844,-12.625003814697266,-15.660003662109375,4.899993896484361,4,0.03372797267324512,2.0632556881833324,112.0999984741211,11.240363780633068,112.4800033569336,1.0571426791975613,111.9499969482422,0.03372797267324512
10014,2019-12-02,110.30999755859376,112.18000030517578,110.13999938964844,111.6500015258789,909500.0,-0.010495207778149607,-1.428572077329349,3.3500610360876704,51.969365609348905,65.08190539982313,-0.2738351006282471,-0.6001437212233469,-8.298700213657426,-12.541900866543429,40.1631161374064,2.0400009155273438,1.8177140107219145,0.4234977722168054,-1.9157000090477396,2.7626955534813504,-0.7461011184154671,1.593096662849078,-1.7580416055273673,22.183030485381057,-30.304908045853548,1.169598890632273,12,-0.07500076293946734,-2.665000915527358,-11.454998016357436,-14.489997863769545,6.810005187988281,0,0.04487358070158054,2.142861035422343,111.4800033569336,2.0632556881833324,112.0999984741211,11.240363780633068,112.4800033569336,0.04487358070158054
10015,2019-12-03,109.02999877929688,109.41000366210938,107.97000122070312,108.91000366210938,728800.0,-0.011603651596646891,2.272714662227771,-0.0895483297938371,45.2702578306172,61.500237086237654,1.1156470336074875,0.6892001794682443,-6.828782321070008,-11.233009798004474,39.18595689861173,2.339996337890639,1.642172790618929,-0.8400009155273409,-3.199403929527435,1.519402098472753,-2.019702422527388,0.33970059147270604,3.4899978637695312,23.296673077600243,-26.135567531570313,1.1797015070000474,12,1.2049980163574219,-1.3850021362304688,-10.079998016357422,-13.114997863769531,6.739997863769531,1,0.07190685183034118,-1.428572077329349,110.30999755859376,2.142861035422343,111.4800033569336,2.0632556881833324,112.0999984741211,0.07190685183034118
10016,2019-12-04,110.41999816894531,111.0999984741211,109.95999908447266,110.2699966430664,1136000.0,0.012748779282866218,-1.9610502848649987,1.2500635808748728,55.88234469140235,59.51691613679,-0.07534247885267575,-0.6622976537551892,-8.003959225021177,-12.57424443297188,38.242970597611965,2.0699996948242188,1.4284833489507776,0.5039985656738253,-1.8608980486266944,2.868895179974345,-0.6784497414764274,1.686446872824078,2.008998565673835,54.80976016057585,3.1215955900336994,1.1824483071502585,12,-0.17499923706054688,-2.7750015258789062,-11.072500228881836,-14.40999984741211,6.709999084472642,2,0.048541937142134506,2.272714662227771,109.02999877929688,-1.428572077329349,110.30999755859376,2.142861035422343,111.4800033569336,0.048541937142134506
10017,2019-12-05,111.33000183105469,111.5,110.31999969482422,110.5199966430664,632400.0,0.008241293943122896,1.0521717208574102,5.399979655154875,61.53169386539367,59.00446217652597,-0.6176167300480557,-1.5020322186097133,-8.715407727900796,-13.42937735470413,37.59921808659443,1.1800003051757812,1.342891780964905,1.3205020904540987,-1.115288769809709,3.7562929507179064,0.1026066603221949,2.5383975205860025,1.0098149932861418,79.8100081005703,22.80587023745865,1.2178954301319038,12,-1.0850028991699219,-3.6850051879882812,-10.902502059936523,-15.130001068115234,5.790000915527358,3,0.04006107079061039,-1.9610502848649987,110.41999816894531,2.272714662227771,109.02999877929688,-1.428572077329349,110.30999755859376,0.04006107079061039
10018,2019-12-06,112.58999633789062,113.44000244140624,112.27999877929688,112.27999877929688,811300.0,0.01131765459546119,-6.483953534160176,0.382710584068796,63.15343573618508,60.340166247066904,-1.4868516150705346,-2.6240583760218783,-9.759723800475157,-14.564984052165755,36.8838163439201,2.1100006103515483,1.224984057320583,2.407496643066409,-0.24695243948892198,5.06194572562174,1.0802721017887507,3.7347211843440675,-4.6199951171875,84.46058658454282,25.261711597890915,1.3272245412776629,12,-1.8849945068359375,-4.484996795654297,-11.662496566772461,-16.389995574951172,5.0200042724609375,4,0.031263916750624565,1.0521717208574102,111.33000183105469,-1.9610502848649987,110.41999816894531,2.272714662227771,109.02999877929688,0.031263916750624565
10019,2019-12-09,112.5,112.9499969482422,111.9499969482422,112.4000015258789,595700.0,-0.0007993280115272672,1.0000152589054219,0.3225782634376846,64.792382747533,60.19987370804256,-1.0319374485906536,-2.4095086304692757,-9.470313123082292,-14.377962635468052,36.42428440781995,1.0,1.1878510701957907,2.1600002288818416,-0.6553934924030642,4.9753939501667475,0.7523033682393958,3.5676970895242874,-4.420598754882818,82.81531569228045,18.918077863885912,1.4076968606424503,12,-1.7949981689453125,-3.6100006103515625,-11.19999885559082,-16.299999237060547,7.099998474121094,0,0.03448886447482624,-6.483953534160176,112.58999633789062,1.0521717208574102,111.33000183105469,-1.9610502848649987,110.41999816894531,0.03448886447482624
10020,2019-12-10,112.86000061035156,113.51000213623048,111.66999816894531,112.25,820100.0,0.003200005425347152,-1.079095509444063,6.100099183642328,65.79832627774711,59.889014221241254,-1.3960932550829597,-2.6776031070149315,-9.604229058502938,-14.652230221476572,35.880638239361105,1.8400039672851705,1.2759456298799279,2.3745006561279354,-0.6491080118121175,5.398109324067988,0.862696322157916,3.8863049900979547,-4.673387341308597,81.69011360266116,14.648574221280512,1.5118043339700251,12,-2.1199989318847656,-2.470001220703125,-10.894998550415039,-15.994998931884766,6.6699981689453125,1,0.037745898575156867,1.0000152589054219,112.5,-6.483953534160176,112.58999633789062,1.0521717208574102,111.33000183105469,0.037745898575156867
10021,2019-12-11,113.16999816894531,113.56999969482422,112.7300033569336,113.33000183105469,757600.0,0.002746744257640099,1.6249910592947572,-0.2623008229732096,69.69177377539403,60.05740773103903,-1.785708426790535,-2.8867273552955908,-9.57381557728354,-14.859131887043532,35.1973338984963,0.839996337890625,1.5127105071087925,2.526498413085932,-0.7148998649022928,5.7678966910741565,0.9057992740918195,4.147197552080044,-4.770449345214843,87.6922607421875,15.624849737608002,1.6206991389941134,12,-2.3999977111816406,-2.4099998474121094,-9.804998397827148,-14.904998779296875,4.790000915527344,2,0.022974273360327313,-1.079095509444063,112.86000061035156,1.0000152589054219,112.5,-6.483953534160176,112.58999633789062,0.022974273360327313
10022,2019-12-12,114.4800033569336,115.12999725341795,113.1500015258789,113.56999969482422,1071700.0,0.011575551905838477,-1.2628522600446266,-5.687392714094984,71.58909303325214,61.07540817409705,-3.042564562866872,-3.980228937919577,-10.45089013466739,-16.071907079687037,35.19887292598909,1.9799957275390483,1.46672317663716,3.5695034027099553,-0.012295989095818527,7.151302794515729,1.7786037068070613,5.360403098612849,-5.770227480937493,81.21404426373049,7.369233954332273,1.7908996959028896,12,-2.930004119873047,-2.9400062561035156,-10.780004501342788,-15.8800048828125,3.3899993896484517,3,0.023148094154243015,1.6249910592947572,113.16999816894531,-1.079095509444063,112.86000061035156,1.0000152589054219,112.5,0.023148094154243015
10023,2019-12-13,113.6500015258789,114.9800033569336,113.33999633789062,114.05999755859376,776200.0,-0.00725019048494302,-2.1844598348209328,-0.4505432777759303,66.15025943479853,62.65106304359145,-2.092417808333721,-2.910375160336656,-9.204150585391375,-15.14212769147504,35.20049512443999,1.6400070190429688,1.3238096317227388,2.492501449584964,-1.131442208400074,6.1164451075700015,0.6805296205924378,4.30447327857749,-4.426607939689063,57.225545689280935,-15.70258291789186,1.8119718289925195,12,-2.1000022888183594,-2.110004425048828,-9.895004272460938,-15.050003051757812,5.0,4,0.030532346450633296,-1.2628522600446266,114.4800033569336,1.6249910592947572,113.16999816894531,-1.079095509444063,112.86000061035156,0.030532346450633296
10024,2019-12-16,113.12999725341795,115.26000213623048,113.0199966430664,114.62000274658205,689400.0,-0.004575488477600587,-1.6198791794194711,3.634194905003758,55.38320602609988,63.77472395420064,-1.2631647314796197,-2.2157150553505147,-8.278721176714967,-14.541441544126386,35.02427782928317,2.2400054931640767,1.1942903770413977,1.789497375488267,-1.8452736069549758,5.42426835793151,-0.027888115733361474,3.6068828667098956,-3.434075373849865,40.66845323228769,-28.357451618140132,1.8173854912216243,12,-0.519996643066392,-1.5249977111816122,-9.034999847412095,-13.584999084472642,3.980003356933608,0,0.03960049028285684,-2.1844598348209328,113.6500015258789,-1.2628522600446266,114.4800033569336,1.6249910592947572,113.16999816894531,0.03960049028285684
10025,2019-12-17,114.26000213623048,114.3499984741211,113.30999755859376,113.33000183105469,585900.0,0.009988552198770595,-1.1443122202908917,-0.6241589775624918,57.69894812149471,63.97656877976645,-1.7581653633778984,-3.0965092526979987,-8.970205508525694,-15.574273260555898,34.96895240829146,1.2200012207031392,1.1919456605902639,2.6605022430420036,-1.0337872993269883,6.354791785410995,0.8133574718575005,4.507647014226507,-4.00767223099615,60.47428922958178,-4.548316457074883,1.847144771184497,12,-1.4700012207031392,-2.6550025939941406,-10.165004730224624,-14.65000152587892,1.1699981689452983,1,0.04673548256653981,-1.6198791794194711,113.12999725341795,-2.1844598348209328,113.6500015258789,-1.2628522600446266,114.4800033569336,0.04673548256653981
10026,2019-12-18,113.5999984741211,114.51000213623048,113.1500015258789,114.44000244140624,941300.0,-0.005776331610098162,1.775501942374862,-0.9032297759583621,56.33445325518363,63.399097600854226,-0.6701105476208369,-2.194610034090857,-7.784878711720808,-14.796955066840965,34.88248975023498,1.3600006103515767,1.3863775342088616,1.77549858093262,-1.8247622147952995,5.37575937666054,-0.02463181693133265,3.5756289787965727,-2.8469013457871455,25.892875389132065,-34.403513403759554,1.8001303978639593,12,-0.13499832153320312,-1.9949989318847514,-9.505001068115234,-12.514999389648438,2.849998474121108,2,0.05220070761292028,-1.1443122202908917,114.26000213623048,-1.6198791794194711,113.12999725341795,-2.1844598348209328,113.6500015258789,0.05220070761292028
10027,2019-12-19,113.47000122070312,114.1500015258789,113.12999725341795,113.70999908447266,701500.0,-0.0011443420348952182,-1.2173866171311623,0.2857103931844446,58.76649980607241,62.91166027528615,-0.22867917380757774,-1.7694135616170854,-7.1650485686553935,-14.567091459633218,35.27792379823714,1.0200042724609517,1.7891679575249384,1.4005012512207031,-1.9235521357399392,4.7245546381813455,-0.26152544225961094,3.062527944701017,-2.266213591579529,20.0894408076238,-37.20558837245693,1.6620266934803187,12,-0.005001068115234375,-1.8650016784667827,-9.375003814697266,-12.340003967285142,2.9099960327148295,3,0.03956991112599284,1.775501942374862,113.5999984741211,-1.1443122202908917,114.26000213623048,-1.6198791794194711,113.12999725341795,0.03956991112599284
10028,2019-12-20,114.98999786376952,115.05999755859376,113.73999786376952,114.33000183105469,1172000.0,0.013395581446323801,2.3000181199156486,-2.75000794735665,69.99999347915231,63.49028368991051,-1.5337209139188985,-2.9782159215206576,-8.217096963214146,-15.960763330344506,35.691750475593686,1.5899963378906392,2.0213076716062517,2.625997924804679,-0.6333557743222826,5.885351623931641,0.9963210752411982,4.25567477436816,-3.380588783935238,87.94626739599747,25.127106451774722,1.62967684956348,12,-1.5249977111816264,-3.3849983215331747,-10.39249992370604,-13.860000610351534,3.9300003051757955,4,0.025045699072231642,-1.2173866171311623,113.47000122070312,1.775501942374862,113.5999984741211,-1.1443122202908917,114.26000213623048,0.025045699072231642
10029,2019-12-23,115.8499984741211,116.0,114.33999633789062,115.16000366210938,761100.0,0.0074789166564768195,2.3535499880549624,1.0454529691239085,80.23047792583378,65.09385609525349,-2.0881412769056027,-3.5168335956570047,-8.668168569833895,-16.648876661468563,36.078936742918856,1.660003662109375,2.1511383941779485,3.167498779296878,-0.14966531255700488,6.484662871150761,1.5089167333699294,4.826080825223826,-3.8755300886471957,94.77347099902443,25.841498677787968,1.6585820459269438,12,-1.4849967956542969,-3.875,-10.262500762939453,-14.450000762939453,-2.0,0,0.024169210950687026,2.3000181199156486,114.98999786376952,-1.2173866171311623,113.47000122070312,1.775501942374862,113.5999984741211,0.024169210950687026
10030,2019-12-24,115.26000213623048,115.93000030517578,114.5999984741211,115.91999816894531,193900.0,-0.005092760860263668,2.9117683357829662,-0.9565231813708481,73.09161458466039,65.47161618517197,-1.2537478806028588,-2.8102272124915118,-7.620922919787645,-15.862492696506038,35.81425528711578,1.3300018310546875,2.1593952221893034,2.4120021820068445,-1.077113088232494,5.901117452246183,0.6674445468871824,4.156559817126507,-2.8024699570134572,74.21612698277735,3.3532997121198207,1.7445576351196659,12,-0.7500038146972798,-3.285003662109389,-9.2000026702881,-13.860004425048842,-1.5800018310547017,1,0.01605065451876775,2.3535499880549624,115.8499984741211,2.3000181199156486,114.98999786376952,-1.2173866171311623,113.47000122070312,0.01605065451876775
10031,2019-12-26,115.8000030517578,115.81999969482422,114.80999755859376,115.41999816894531,251800.0,0.004685067720969327,3.8095549500453454,-0.5757684349243323,72.10682962831031,65.52914247351175,-1.5437964064911824,-3.2556689578309914,-7.69022881968904,-16.15546579050833,35.447832166671276,1.0100021362304545,2.1818133984257315,2.7860031127929545,-0.9374340767540872,6.509440302339996,0.9242845180194337,4.647721707566475,-2.917374734046817,93.03147188690384,22.337887212318847,1.8617185947735202,12,-1.2900047302245952,-3.8250045776367045,-9.740003585815415,-14.400005340576158,0.659996032714858,3,-0.0031951877101129567,2.9117683357829662,115.26000213623048,2.3535499880549624,115.8499984741211,2.3000181199156486,114.98999786376952,-0.0031951877101129567
10032,2019-12-27,115.47000122070312,116.11000061035156,115.2300033569336,116.01000213623048,363000.0,-0.0028497566697573973,1.3783778210798718,-1.421036781240052,65.68628754647861,65.47759004147622,-1.1830002848022474,-2.804013150892729,-6.878503726112967,-15.59541104647434,35.097518725029865,0.8799972534179688,2.161109185511009,2.287501144409177,-1.5645693607374795,6.139571649555833,0.36146589183584865,4.213536396982505,-2.2132883011174584,72.99583763894672,3.8766456150163577,1.9260352525733306,12,-0.9050025939941406,-3.44000244140625,-9.410001754760742,-14.070003509521484,3.7399978637695312,4,0.00848701582384126,3.8095549500453454,115.8000030517578,2.9117683357829662,115.26000213623048,2.3535499880549624,115.8499984741211,0.00848701582384126
10033,2019-12-30,115.23999786376952,115.91999816894531,115.0,115.66999816894531,311900.0,-0.0019918884082628097,-1.0219828128274995,0.7962955113804996,64.69953577009682,66.51273779080921,-0.7864398605902494,-2.4009766661955467,-6.33876043823507,-15.12621341229405,34.761658478719674,0.9199981689453125,2.068296918292944,1.869498062133772,-1.9996932914455243,5.738689415713068,-0.06509761465588326,3.8040937389234273,-1.5838246674766197,50.84742109845695,-15.856081830804627,1.9345956767896502,12,-0.6199989318847514,-3.1999969482421733,-9.047498703002915,-13.840000152587876,2.9900054931640767,0,0.00989239335977854,1.3783778210798718,115.47000122070312,3.8095549500453454,115.8000030517578,2.9117683357829662,115.26000213623048,0.00989239335977854
10034,2019-12-31,115.26000213623048,115.7699966430664,114.62999725341795,115.0199966430664,479500.0,0.00017358792807864454,-1.2352835579756414,-0.5581519135572617,63.3630097474234,67.14207797146796,-0.5280599082522315,-2.1408892960456996,-6.069486143582495,-14.935295338001808,34.971497757502334,1.1399993896484517,1.8286684212839646,1.6420021057129048,-2.031200026580507,5.3152042380063165,-0.19459896043379388,3.4786031718596035,-1.260293101969367,43.70878995952984,-20.22742927431807,1.8366010661467054,12,-0.6400032043457173,-3.220001220703139,-8.17750358581543,-13.860004425048842,2.0499954223632812,1,0.03175425962936318,-1.0219828128274995,115.23999786376952,1.3783778210798718,115.47000122070312,3.8095549500453454,115.8000030517578,0.03175425962936318
10035,2020-01-02,116.87000274658205,116.87000274658205,115.61000061035156,116.1500015258789,937500.0,0.013968424262639223,2.4999999999999014,2.9999364231672794,67.99609328325255,68.4378157523645,-1.932075882018097,-3.3027549963824043,-7.406477593240723,-16.319197825283553,36.729581968620565,1.6100006103515625,1.76538079214572,2.8600025177002095,-0.401945531871192,6.121950567271611,1.2290284929145088,4.49097654248591,-2.5748528916682716,100.0,37.45487006248984,1.6309740247857032,1,-1.8700027465820455,-4.450000762939467,-9.287504196166992,-15.470005035400405,1.3499984741210795,3,-0.02584071362614282,-1.2352835579756414,115.26000213623048,-1.0219828128274995,115.23999786376952,1.3783778210798718,115.47000122070312,-0.02584071362614282
10036,2020-01-03,115.77999877929688,115.91999816894531,114.62999725341795,115.12000274658205,587400.0,-0.009326635934532423,1.7446979473569175,0.9166596024244101,56.461196720428724,68.18167096507075,-0.5591159066764106,-1.8873705767864237,-6.0708115968169665,-14.974725369606858,37.629082757393576,2.240005493164091,1.9142230879434692,1.5019985198974553,-1.376222746311086,4.380219786105997,0.06288788679317747,2.941109153001733,1.0900039672851705,51.3392279344146,-8.479056447109372,1.4391106331042713,1,-0.47499847412109375,-3.359996795654297,-7.055000305175781,-13.685001373291016,3.209999084472642,4,-0.018137834654189056,2.4999999999999014,116.87000274658205,-1.2352835579756414,115.26000213623048,-1.0219828128274995,115.23999786376952,-0.018137834654189056
10037,2020-01-06,115.79000091552734,115.8499984741211,114.51000213623048,114.6999969482422,754200.0,8.638915474112885e-05,1.214871655832054,1.6515310899696118,61.58005726987181,67.24612249737292,-0.22955817591700622,-1.6296624205283763,-5.803212925799855,-14.745500569762712,38.399117206308006,1.3399963378906108,1.9557314220155746,1.2890007019042997,-1.3045386611200485,3.882540064928648,-0.007768979607874371,2.585770383416474,1.0800018310547017,54.237222383861294,-5.664930236045791,1.2967696815121759,1,-0.18500137329101562,-3.3699989318847656,-6.905002593994141,-13.535003662109375,4.05999755859375,0,0.005786321475496736,1.7446979473569175,115.77999877929688,2.4999999999999014,116.87000274658205,-1.2352835579756414,115.26000213623048,0.005786321475496736
10038,2020-01-07,116.11000061035156,116.41999816894531,114.58000183105469,114.93000030517578,810700.0,0.002763621144261652,1.0444455747279902,1.0825651470928055,66.4822899620472,65.71854605695219,-0.41792747047779244,-1.7628112443318855,-5.830367026041358,-14.774242126223442,38.671217146447056,1.839996337890625,2.085247614782901,1.433000183105463,-1.0913254898779599,3.957325856088886,0.1708373466137516,2.6951630195971745,0.6656021118164261,67.79652797982678,5.2358352169524665,1.2621628364917092,1,-0.4199981689452983,-3.6899986267089844,-7.225002288818359,-13.855003356933594,3.4499969482422017,1,0.026698806802389452,1.214871655832054,115.79000091552734,1.7446979473569175,115.77999877929688,2.4999999999999014,116.87000274658205,0.026698806802389452
10039,2020-01-08,116.37999725341795,116.58999633789062,115.31999969482422,115.91999816894531,848400.0,0.0023253521802351074,1.8863650156489773,0.3898296317848132,62.95839279218763,64.59263252445523,-0.6759175218145259,-1.8205655122051638,-5.815751355073772,-14.759790364446971,39.18677874004851,1.2699966430664062,2.2206570059985182,1.5089969635009624,-0.9048313514155382,3.922825278417463,0.3020828060427192,2.7159111209592055,0.304981445312535,79.23706074418784,15.73447050532036,1.2069141574582476,1,-0.6899948120116903,-3.9599952697753764,-7.494998931884751,-14.124999999999986,3.480003356933608,2,0.015896254916446084,1.0444455747279902,116.11000061035156,1.214871655832054,115.79000091552734,1.7446979473569175,115.77999877929688,0.015896254916446084
10040,2020-01-09,117.12000274658205,117.12999725341795,115.94000244140624,116.79000091552734,643700.0,0.006358528188935564,5.800148232114604,0.7173967127196059,71.30750672420423,64.50381886844345,-1.2564663855776388,-2.3453035125068737,-6.274730673461036,-15.235620095833255,39.63569550585832,1.1899948120117188,2.1062293202188016,2.0360023498535327,-0.38246629633466966,4.454470996041735,0.8267680267594244,3.245236672947641,-2.6100006103515625,99.618529562504,30.063173431161744,1.2092343230941027,1,-1.3000030517578267,-4.570003509521499,-8.180006027221694,-14.865005493164077,2.799995422363267,3,0.0016222234251719314,1.8863650156489773,116.37999725341795,1.0444455747279902,116.11000061035156,1.214871655832054,115.79000091552734,0.0016222234251719314
10041,2020-01-10,115.7699966430664,117.2699966430664,115.37999725341795,117.2699966430664,623700.0,-0.011526691187300542,1.5199991861979356,-4.545429324455346,62.13075372314523,64.10875955473973,0.09927557837352197,-0.8332457332573995,-4.6803489666366005,-13.634909349397844,39.89853459378161,1.8899993896484517,1.7571599165333538,0.5559963226318416,-1.7035747607278182,2.8155674059915015,-0.5737892190479954,1.6857818643116786,-1.2075946044921722,45.65206574560866,-28.91450114861049,1.1297855416798306,1,0.12000274658203125,-2.154998779296875,-6.829999923706055,-13.514999389648438,1.4800033569335938,4,0.02116269023649009,5.800148232114604,117.12000274658205,1.8863650156489773,116.37999725341795,1.0444455747279902,116.11000061035156,0.02116269023649009
10042,2020-01-13,117.12999725341795,117.23999786376952,115.91000366210938,116.02999877929688,672800.0,0.011747435862372813,1.0151431956766972,-0.7333323160807197,61.48065560243416,63.75110620277722,-1.1180685978668947,-2.091782948584708,-5.7396704881905265,-14.734709888336894,39.693577998950595,1.4700012207031108,1.6008164499473878,1.7834972381591712,-0.6021202525013081,4.16911472881965,0.5906884928289315,2.976305983489411,-2.459291430664038,94.79555168570184,21.015875387429475,1.192808745330238,1,-1.239997863769517,-3.334999084472642,-8.184999465942369,-14.874999999999986,1.8899993896484517,0,0.015879797267708717,1.5199991861979356,115.7699966430664,5.800148232114604,117.12000274658205,1.8863650156489773,116.37999725341795,0.015879797267708717
10043,2020-01-14,117.12000274658205,117.80999755859376,116.6500015258789,117.2699966430664,790000.0,-8.53283280992656e-05,-1.1284402385418968,-0.13635827686416463,57.49705904076998,63.099333902037955,-0.9089347827031844,-1.9062288432182157,-5.421301683703476,-14.467999297801398,39.57601848626375,1.159996032714858,1.425556257749946,1.6000026702881058,-0.7707942530556977,3.9707995936319094,0.41460420861621117,2.7854011319600005,-2.3453252910156266,72.2893412058132,1.1171039349097924,1.1853984616719002,1,-0.9600028991699219,-2.380004882812514,-8.17500495910646,-14.865005493164077,2.3199996948241903,1,0.02330938920353387,1.0151431956766972,117.12999725341795,1.5199991861979356,115.7699966430664,5.800148232114604,117.12000274658205,0.02330938920353387
10044,2020-01-15,117.61000061035156,118.33000183105469,116.7699966430664,116.7699966430664,807700.0,0.0041837248316134446,-2.7142805242459196,-5.600254323500022,64.03819246633086,62.6595671446022,-1.151636315413441,-2.1538144502106746,-5.679205256782353,-14.683850170271015,39.76573694675499,1.5600051879882812,1.3867887030439618,1.8660003662109403,-0.39816849399950627,4.130169226421387,0.733915936105717,2.9980847963161636,-2.6532039486035046,75.5932168322287,4.6074797758733155,1.1320844301052257,1,-1.1899986267089844,-2.6100006103515625,-8.204999923706055,-14.895000457763686,-2.660003662109361,2,0.01658019673601263,-1.1284402385418968,117.12000274658205,1.0151431956766972,117.12999725341795,1.5199991861979356,115.7699966430664,0.01658019673601263
10045,2020-01-16,119.5999984741211,119.62000274658205,117.58000183105469,118.37999725341795,650200.0,0.016920311652429243,2.2380715946521486,1.4523755460895165,69.34821606847493,64.091458183274,-3.0325665705668428,-3.9244494670200254,-7.497209232145693,-16.340159047720533,40.155900320029744,2.040000915527358,1.4335321438144888,3.588998413085932,0.8516780983200078,6.326318727851856,2.22033825570297,4.957658570468894,-4.373345398828505,99.52820173244578,30.036846366396844,1.3686601573829633,1,-2.5349960327148295,-3.954998016357422,-9.802497863769531,-16.884998321533217,-9.54000091552733,3,0.0021739309326724854,-2.7142805242459196,117.61000061035156,-1.1284402385418968,117.12000274658205,1.0151431956766972,117.12999725341795,0.0021739309326724854
10046,2020-01-17,119.52999877929688,120.04000091552734,119.11000061035156,119.9499969482422,634300.0,-0.0005852817367666407,2.0999694827323125,-0.34426044975861886,71.2342683851402,65.16414830719272,-2.6537603054936483,-3.5704702547395613,-7.256996199368629,-15.942112009820406,40.56708747115959,0.9300003051757812,1.516446199846115,3.222498703002927,0.3059917783339756,6.139005627671878,1.7642452406684441,4.68075216533741,-3.8640107368753434,87.6512717821206,17.834730445066114,1.458253462334477,1,-2.2199974060058594,-3.1449966430664062,-8.964998245239258,-16.779998779296875,-11.229995727539077,4,0.003262774145664782,2.2380715946521486,119.5999984741211,-2.7142805242459196,117.61000061035156,-1.1284402385418968,117.12000274658205,0.003262774145664782
10047,2020-01-21,117.95999908447266,119.08000183105469,117.31999969482422,118.75,584900.0,-0.013134775461038029,1.427581489568809,1.8809627611261852,62.477059339841,64.71912268250314,-0.8309599131204237,-1.7358414555437491,-5.530227723555754,-14.054494529884067,40.426189946257566,2.2099990844726562,1.368452780970216,1.4279991149902287,-1.2503707436529226,4.10636897363338,0.08881418566865307,2.7671840443118043,-1.7691294972784277,38.64300278619237,-32.18613849381261,1.339184929321574,1,-0.279998779296875,-1.4300003051757812,-7.194999694824219,-15.180000305175781,-12.72000122070314,1,-0.0060189817733401485,2.0999694827323125,119.52999877929688,2.2380715946521486,119.5999984741211,-2.7142805242459196,117.61000061035156,-0.0060189817733401485
10048,2020-01-22,117.87000274658205,118.9000015258789,117.66000366210938,118.33999633789062,526800.0,-0.0007629394590462635,-1.786537851576899,0.5949279071339405,61.89608167693659,64.60108811414192,-0.519705131593355,-1.4957051260134335,-5.270637564333143,-13.673718413482234,39.94938689997207,1.2399978637695312,1.4534164466781618,1.1940025329590043,-1.4446840922899042,3.832689158207913,-0.12534077966545,2.5133458455834585,-1.2172373999878374,33.63928643089501,-38.94241020097674,1.3193433126244518,1,-0.1600036621093892,-1.3400039672851705,-6.325004577636733,-14.31000518798831,-15.130004882812528,2,0.00975645940177694,1.427581489568809,117.95999908447266,2.0999694827323125,119.52999877929688,2.2380715946521486,119.5999984741211,0.00975645940177694
10049,2020-01-23,118.6500015258789,118.80999755859376,116.7699966430664,117.3499984741211,729500.0,0.0066174494029140885,1.5185272398462548,-2.766001655763602,58.77711482465179,63.20882234752497,-1.0547605417238515,-2.166243614483591,-5.875574593119637,-14.178921433788545,38.873441939026776,2.040000915527358,1.5190814054367507,1.834001159667963,-0.914972628088023,4.582974947423949,0.4595142657899771,3.208488053545949,1.3899993896484375,57.492428944065175,-11.140983671621946,1.3744868938779926,1,-0.94000244140625,-2.1200027465820312,-7.105003356933594,-15.09000396728517,-11.25,3,0.006658246147219993,-1.786537851576899,117.87000274658205,1.427581489568809,117.95999908447266,2.0999694827323125,119.52999877929688,0.006658246147219993
10050,2020-01-24,117.11000061035156,118.86000061035156,116.6999969482422,118.86000061035156,626800.0,-0.01297935858173127,1.4685756138392694,-1.3461506860570207,56.27951978744315,62.558685243558074,0.5405130906131745,-0.5065080724735935,-4.1941401816726795,-12.394081026134472,37.71941622046076,2.160003662109361,1.4828822871712077,0.201500320434576,-2.4497854110170323,2.8527860518861843,-1.1241425452912353,1.5271431861603872,2.8646002197265688,12.275544164776079,-56.12701367245464,1.3256428657258055,1,0.8650016784667969,-0.5250015258789062,-5.002500534057617,-13.485000610351562,-11.389999389648438,4,-0.0184442289373401,1.5185272398462548,118.6500015258789,-1.786537851576899,117.87000274658205,1.427581489568809,117.95999908447266,-0.0184442289373401
10051,2020-01-27,115.43000030517578,116.45999908447266,113.72000122070312,114.75,909500.0,-0.014345489679958967,1.0,-0.3885716029575893,48.531807619690056,61.1199243565865,2.4219019069594907,1.2061934457680081,-2.3912465211167984,-10.456885165058168,36.18565209152004,3.3899993896484375,1.4431640739985596,-1.4599998474121065,-4.14875233128555,1.228752636461337,-2.804376089348821,-0.11562360547539186,4.413616369628912,31.902964361052515,-36.70963436493757,1.344376241936721,1,1.4500007629394531,1.154998779296875,-3.2325000762939453,-11.805000305175781,-4.7300033569335795,0,-0.04652172513544761,1.4685756138392694,117.11000061035156,1.5185272398462548,118.6500015258789,-1.786537851576899,117.87000274658205,-0.04652172513544761
10052,2020-01-28,116.4499969482422,117.01000213623048,115.38999938964844,116.0,1024300.0,0.00883649519509433,1.0636881390195352,0.6617599210133835,51.31171513140704,60.43266392221284,1.4475262179091573,0.2776134211127186,-3.2459164840264663,-11.222959577368059,34.346766228105,1.6200027465820455,1.283505658451375,-0.4890029907226392,-3.1034884846291106,2.1254825031838323,-1.796245737675875,0.8182397562305965,3.026202799316394,52.70261711782728,-15.351719920471801,1.3072427469532335,1,0.43000411987303266,0.13500213623045454,-3.9149971008300923,-12.824996948242202,-10.669998168945327,1,-0.06998706835610125,1.0,115.43000030517578,1.4685756138392694,117.11000061035156,1.5185272398462548,118.6500015258789,-0.06998706835610125
10053,2020-01-29,116.37999725341795,117.41999816894531,116.2300033569336,117.02999877929688,980200.0,-0.0006011137540463674,-1.505280403479043,-1.4444576311416901,50.0,58.8728647592872,1.5662221541127366,0.4610355710311609,-2.994132517701715,-10.942852172425305,32.57359007470752,1.1899948120117188,1.3010242555581328,-0.6160026550293054,-3.1219822160114177,1.8899769059528069,-1.8689924355203544,0.6369871254617436,2.750830582529318,51.75090172329313,-14.273851040009852,1.2529897804910548,1,0.5000038146972798,0.5000038146972798,-3.844997406005845,-12.754997253417955,-14.889999389648438,2,-0.09572091126098792,1.0636881390195352,116.4499969482422,1.0,115.43000030517578,1.4685756138392694,117.11000061035156,-0.09572091126098792
10054,2020-01-30,118.91999816894531,120.1999969482422,116.5,116.69000244140624,1212800.0,0.021825064233301994,-1.8352460406082576,-3.4307546040353003,56.18130723687344,57.40987488910924,-0.8587171040749979,-1.8874807694568005,-5.343587020190839,-13.240034898325675,31.569372772332528,3.819999694824247,1.296502098322506,1.7409984588623075,-0.7657497767091712,4.247746694433786,0.48762434107656816,2.994372576648047,-5.1999969482421875,80.24691939445155,17.70851264483793,1.2533741177857407,1,-1.9599990844726562,-1.9599990844726562,-6.384998321533203,-15.074996948242188,-25.169998168945312,3,-0.1360578586806691,-1.505280403479043,116.37999725341795,1.0636881390195352,116.4499969482422,1.0,115.43000030517578,-0.1360578586806691
10055,2020-01-31,113.8499984741211,118.1500015258789,113.4499969482422,117.93000030517578,2545100.0,-0.04263370142018885,1.0796460774484025,-1.8296007389920852,44.748359136124705,54.46699608366308,3.698842770812888,3.1038006512082177,-0.12545332792974762,-7.960460854801198,29.61534544579877,5.470001220703111,1.2242185885078243,-3.1780010223388615,-6.0936118446418135,-0.2623902000359095,-4.63580643349033,-1.7201956111873926,6.349998474121108,5.925948531539142,-56.32162822498551,1.4578054111514738,1,2.974998474121108,2.974998474121108,-0.6799983978271484,-9.119998931884766,-13.319999694824219,4,-0.05665346539032512,-1.8352460406082576,118.91999816894531,-1.505280403479043,116.37999725341795,1.0636881390195352,116.4499969482422,-0.05665346539032512
10056,2020-02-03,113.68000030517578,115.6999969482422,113.31999969482422,114.61000061035156,1516200.0,-0.001493176734507884,-1.8848424878276764,0.22794114897134116,39.90637575233774,51.95914235171827,3.2986389053366736,3.2763876748366556,0.19311299680417449,-7.604019362311604,28.484960150783657,2.379997253417983,1.032327836431449,-3.242999267578128,-6.481251844902488,-0.004746690253767838,-4.862125556240315,-1.6238729789159407,6.5199966430664205,5.2325690998308785,-50.712749723455715,1.6191262886621813,2,3.079998016357422,3.079998016357422,-0.4375019073486328,-8.53499984741211,-18.129997253417983,0,-0.07002110365151226,1.0796460774484025,113.8499984741211,-1.8352460406082576,118.91999816894531,-1.505280403479043,116.37999725341795,-0.07002110365151226
10057,2020-02-04,116.45999908447266,117.6500015258789,115.29000091552734,115.29000091552734,1002700.0,0.02445459862626609,-3.034195391055988,-1.2580621344249654,48.33835813464621,50.452728624797125,0.3168043624354766,0.5788342433587133,-2.385864585639382,-10.214005429232145,27.559187253531505,3.970001220703125,0.6437872995034297,-0.4965003967285213,-3.699067375416064,2.7060665819590213,-2.0977838860722926,1.10478309261525,3.4647979736328267,45.63954423220861,-7.898047291596079,1.6012834893437717,2,0.2999992370605469,0.2999992370605469,-3.217500686645508,-11.314998626708984,-30.87999725341797,1,-0.04945906046291926,-1.8848424878276764,113.68000030517578,1.0796460774484025,113.8499984741211,-1.8352460406082576,118.91999816894531,-0.04945906046291926
10058,2020-02-05,119.20999908447266,119.29000091552734,117.52999877929688,117.83999633789062,826000.0,0.023613257956539346,1.3006467505397898,1.1709443509787811,53.616635124689964,49.87934199146804,-2.4843877889072843,-2.0311519846282664,-4.915829585737583,-12.783620472171492,26.55213091475961,2.8300018310546875,0.2809617549521306,2.0984996795654354,-1.2291917297190196,5.42619108884989,0.4346539749232079,3.762345384207663,0.4506060791015756,85.61049042166819,33.422641390340615,1.6638457046422284,2,-2.450000762939453,-2.450000762939453,-5.912500381469727,-14.009998321533203,-28.459999084472656,2,-0.11265833745757547,-3.034195391055988,116.45999908447266,-1.8848424878276764,113.68000030517578,1.0796460774484025,113.8499984741211,-0.11265833745757547
10059,2020-02-06,118.2300033569336,119.47000122070312,117.80999755859376,119.4499969482422,747900.0,-0.008220751070089682,1.6349219804905588,-0.8905044857408676,46.755101686780435,48.82107331361661,-1.7547665377633734,-0.954383853928249,-3.734900416658732,-11.627107111207877,25.43827344715661,1.6600036621093608,0.07580137734726122,1.026003646850583,-2.3188776778378326,4.370884971538999,-0.6464370154936177,2.698444309194784,-4.910003662109375,79.83743811197964,32.248281448927926,1.6724406623442067,2,-1.4700050354003906,-1.4700050354003906,-4.900003433227539,-12.425003051757812,-42.280006408691406,3,-0.14158847177417733,1.3006467505397898,119.20999908447266,-3.034195391055988,116.45999908447266,-1.8848424878276764,113.68000030517578,-0.14158847177417733
10060,2020-02-07,117.30999755859376,118.2699966430664,116.91000366210938,117.33999633789062,1050500.0,-0.007781491772121063,-2.2771445380005146,0.024589292526268965,44.94535044504823,48.42257807198975,-0.897823463018284,-0.02046347560495576,-2.700136370759239,-10.52743525317456,23.859993373435355,1.3599929809570312,-0.15156777579807112,0.09649810791016478,-3.2484579618121074,3.441454177632437,-1.5759799269509642,1.7689761427712938,-3.866997833251972,64.87799794812781,21.43290837593615,1.672478034861133,2,-0.5499992370605611,-0.5499992370605611,-3.9799976348877095,-9.724998474121108,-36.180000305175795,4,-0.20083537677022,1.6349219804905588,118.2300033569336,1.3006467505397898,119.20999908447266,-3.034195391055988,116.45999908447266,-0.20083537677022
10061,2020-02-10,118.22000122070312,118.4000015258789,116.80999755859376,116.94000244140624,689000.0,0.007757255826851717,-1.0649287596853336,-42.66836215668396,50.610333784291534,48.344646811199134,-1.5314994100217802,-0.7773636917531519,-3.499527701567075,-11.242194654034037,22.762498030200533,1.590003967285142,-0.3812101736149316,0.8840015411376925,-2.4175353290804793,4.185538411355864,-0.7667668939713934,2.5347699762467784,-4.6564614654541,70.09569596317449,24.967358025392613,1.6507684351090883,2,-1.4600028991699219,-1.4600028991699219,-4.510000228881836,-9.25500106811522,-48.36000061035156,0,-0.14963629046476712,-2.2771445380005146,117.30999755859376,1.6349219804905588,118.2300033569336,1.3006467505397898,119.20999908447266,-0.14963629046476712
10062,2020-02-11,118.98999786376952,119.86000061035156,118.4499969482422,119.0,818500.0,0.006513251861915537,-1.5871532662789403,-0.007814176382244046,52.54776008847038,48.62773126547363,-2.126981495367815,-1.4765737229548535,-4.135433430980939,-11.819907943905307,21.810281824701,1.6399993896484375,-0.4590860162546022,1.560998153686512,-1.8199386514310731,4.941934958804097,-0.12947024887228054,3.2514665562453047,-5.308328879211416,71.47534832528643,23.865388636485974,1.6904684025587924,2,-2.229999542236314,-2.229999542236314,-5.127496719360337,-9.279994964599595,-48.189994812011705,1,-0.19699130374679008,-1.0649287596853336,118.22000122070312,-2.2771445380005146,117.30999755859376,1.6349219804905588,118.2300033569336,-0.19699130374679008
10063,2020-02-12,119.8499984741211,120.06999969482422,118.68000030517578,119.8499984741211,544200.0,0.007227503368276267,5.318143986683313,-0.0,52.71984832512983,48.243124719724335,-2.7300979387740796,-2.2362152116729703,-4.828597827618111,-12.475243468795895,20.55262022383418,1.3899993896484375,-0.27418125655640324,2.28449897766113,-1.2603741783902649,5.829372133712525,0.5120623996354254,4.0569355556868345,-5.921196224531258,93.2515007196433,44.95456301557299,1.7724365780256996,2,-3.154998779296875,-3.0900001525878906,-5.837497711181641,-10.139995574951172,-53.720001220703125,2,-0.28594073491345295,-1.5871532662789403,118.98999786376952,-1.0649287596853336,118.22000122070312,-2.2771445380005146,117.30999755859376,-0.28594073491345295
10064,2020-02-13,119.55999755859376,119.87999725341795,118.36000061035156,119.0,581700.0,-0.0024196989505173017,1.533334181046029,100.0,55.88658634231901,49.48070552041259,-2.6147330895420993,-1.8895112050496579,-4.333972178425157,-11.979228018672629,18.91633866515757,1.519996643066392,-0.1972765875633371,1.896998214721691,-1.7585675433534789,5.552563972796861,0.0692153356841061,3.724781093759276,-5.26272346228987,84.35577294375118,30.201040755710437,1.8277828790375859,2,-2.8649978637695455,-2.799999237060561,-5.50499534606935,-9.849994659423842,-54.18999481201173,3,-0.2409668630553008,5.318143986683313,119.8499984741211,-1.5871532662789403,118.98999786376952,-1.0649287596853336,118.22000122070312,-0.2409668630553008
10065,2020-02-14,119.86000061035156,120.12000274658205,118.70999908447266,119.70999908447266,643300.0,0.0025092259776164916,3.2089297304682134,0.2678610354223365,61.39989767266168,51.8688746226708,-2.2043774653033097,-2.2862542594652098,-4.380381016455317,-12.065229039702103,16.681712769723134,1.4100036621093892,-0.07149088280316107,2.1840011596679716,-1.5022887647879628,5.870291084123906,0.3408561974400044,4.027146121895939,-5.216362978136445,92.14496287878919,33.7224667819383,1.8431449622279674,2,-2.154998779296875,-3.1000022888183594,-5.804998397827148,-10.14999771118164,-45.12000274658203,4,-0.36634409676715074,1.533334181046029,119.55999755859376,5.318143986683313,119.8499984741211,-1.5871532662789403,118.98999786376952,-0.36634409676715074
10066,2020-02-18,119.91999816894531,120.26000213623048,118.91999816894531,119.16999816894531,691600.0,0.0005005636433190741,-1.1440063476562727,4.999949137887188,59.393613945226946,53.097236379402,-1.4372934304038694,-2.4406703957382234,-4.22566931176631,-11.906307997136196,14.186671970587133,1.3400039672851705,-0.24302570365310316,2.224498748779297,-1.506935163406709,5.955932660965303,0.35878179268630106,4.090215704872293,-4.838251327580835,82.10506872472703,22.010631881240712,1.8657169560930016,2,-1.384998321533189,-3.1299972534179688,-5.73499870300293,-9.970001220703125,-39.33000183105469,1,-0.32346565633597946,3.2089297304682134,119.86000061035156,1.533334181046029,119.55999755859376,5.318143986683313,119.8499984741211,-0.32346565633597946
10067,2020-02-19,117.25,120.26000213623048,117.1500015258789,120.16000366210938,1021300.0,-0.0222648282998118,-1.000000000000009,-3.8800048828125,52.06455329659013,52.924782842946456,1.5159717691074093,0.18278038130148389,-1.3968972779051398,-9.04618278500513,12.88161017988414,3.1100006103515767,0.14576063632976854,-0.40999946594237713,-4.144346450941242,3.324347519056488,-2.2771729584418097,1.4571740265570554,-1.650427629148922,3.21538438893712,-55.5412410187973,1.8671734924994343,2,1.2849998474121236,-0.45999908447265625,-2.4975013732910156,-7.230003356933594,-32.63999938964844,2,-0.40417909927205486,-1.1440063476562727,119.91999816894531,3.2089297304682134,119.86000061035156,1.533334181046029,119.55999755859376,-0.40417909927205486
10068,2020-02-20,119.0199966430664,119.5,116.33000183105469,116.91999816894531,684200.0,0.015095920196728452,1.071890715341789,-0.7216480520161501,50.24630171593767,53.31269395729726,-0.31716427827093696,-1.5775246968014471,-3.024898570769267,-10.614628017804677,11.353886133276967,3.1699981689453125,0.7332869866869203,1.302497482299799,-2.4805607853084695,5.0855557499080675,-0.5890316515043281,3.194026616103926,-2.9543812956773934,68.44769982508667,11.896830411210473,1.8915291338041318,2,-0.7249946594238281,-2.2299957275390625,-4.177497863769531,-9.0,-37.06999969482422,3,-0.40514195052380453,-1.000000000000009,117.25,-1.1440063476562727,119.91999816894531,3.2089297304682134,119.86000061035156,-0.40514195052380453
10069,2020-02-21,119.44000244140624,119.51000213623048,117.70999908447266,118.23999786376952,661900.0,0.0035288675028231076,1.6865637650380256,0.5714311664626105,67.85943585386082,55.858703447165325,-0.6118211775390421,-2.0398976262125785,-3.2921995834735895,-10.83833387339142,10.492108691971817,1.8000030517578267,0.9920821186636175,1.6830032348632642,-2.157117888092543,5.523124357819071,-0.2370573266146323,3.6030637963411607,-3.1100006103515483,79.13486943641428,15.51189699664495,1.9200605614779016,2,-1.1450004577636577,-2.650001525878892,-3.9900035858154155,-9.150005340576158,-33.8000030517578,4,-0.44633292111778544,1.071890715341789,119.0199966430664,-1.000000000000009,117.25,-1.1440063476562727,119.91999816894531,-0.44633292111778544
10070,2020-02-24,114.9499969482422,116.62000274658205,114.1999969482422,115.5500030517578,820400.0,-0.03759214167269209,-1.304760728350779,-0.5000031789022378,53.17975984036736,56.144195231173754,3.9204950518655295,2.4032021103819687,1.2898792098153677,-6.167043454687672,10.105709728112613,5.240005493164034,0.8005907299894801,-2.6990020751952954,-6.732373195936262,1.334369045545671,-4.715687635565786,-0.6823165148248052,5.310005187988281,12.376227028428913,-56.21068077880436,2.0166855603704867,2,2.2800025939941406,1.840003967285142,0.7600040435790874,-4.399997711181655,-31.00999450683595,0,-0.4313179253409135,1.6865637650380256,119.44000244140624,1.071890715341789,119.0199966430664,-1.000000000000009,117.25,-0.4313179253409135
10071,2020-02-25,110.05999755859376,115.4499969482422,109.9499969482422,115.4499969482422,1234700.0,-0.04254023070440116,1.0408165576281214,8.983240933828817,35.50724913106828,54.25080512479574,8.41633977870491,7.241544577097628,6.207034354604033,-1.0698218731118345,11.071177984783093,5.5,0.7278949357893083,-7.320501327514634,-12.52172656344284,-2.1192760915864284,-9.921113945478737,-4.719888709550531,10.078804473876957,1.066930698344548,-67.51357665238419,2.600612617964106,2,5.045001983642578,5.045001983642578,6.295003890991197,1.920001983642564,-30.07999420166017,1,-0.3209158684200457,-1.304760728350779,114.9499969482422,1.6865637650380256,119.44000244140624,1.071890715341789,119.0199966430664,-0.3209158684200457
10072,2020-02-26,108.3000030517578,111.79000091552734,108.26000213623048,111.16999816894531,1468400.0,-0.01599122792910279,-1.3932219871619274,0.53246668686074,24.13467524795516,51.07467478288744,9.499461235293708,8.811421976509052,7.932061375596177,0.9240726931619037,12.57532080694099,3.529998779296861,0.7146463805544272,-8.672996139526376,-15.270746705179207,-2.075245573873545,-11.971871422352791,-5.37412085669996,11.431246777343787,0.35556369357613626,-63.341450169666935,3.2988752828264127,2,5.959999084472685,5.959999084472685,8.547498703002944,5.354995727539077,-27.700004577636705,2,-0.2558633973502683,1.0408165576281214,110.05999755859376,-1.304760728350779,114.9499969482422,1.6865637650380256,119.44000244140624,-0.2558633973502683
10073,2020-02-27,105.23999786376952,109.95999908447266,105.02999877929688,106.16999816894531,1439900.0,-0.028254894753104165,-6.303712411060939,0.3240424694823733,21.96806654066252,47.30595036048117,11.475908757765481,11.588187171225897,10.947578129838703,4.194894474312306,14.569510515968314,4.930000305175781,0.3734571141933998,-11.176001358032238,-19.609963703770205,-2.7420390122942706,-15.392982530901222,-6.959020185163254,13.802977103759801,1.4502695841716504,-57.71807903195565,4.216981172868984,2,7.405002593994155,7.405002593994155,11.865001678466811,8.755001068115249,-27.879997253417955,3,-0.19602810406859716,-1.3932219871619274,108.3000030517578,1.0408165576281214,110.05999755859376,-1.304760728350779,114.9499969482422,-0.19602810406859716
10074,2020-02-28,102.73999786376952,103.33999633789062,99.5999984741211,101.44000244140624,1877500.0,-0.023755226631952064,1.9920074218976158,-1.397844081478604,20.56566625555277,42.76881353635796,12.67163905752551,13.50634813950498,13.389886079246992,6.88644806230279,15.529341997838896,5.639999389648423,-0.1979990971254324,-12.867001342773449,-23.183559887254802,-2.550442798292096,-18.025280615014125,-7.708722070532772,15.181939008701207,18.448875449044795,-38.34499616160717,5.158279272240674,2,7.190002441406264,7.190002441406264,14.380001068115249,11.255001068115249,-18.009994506835923,4,-0.20235547350404182,-6.303712411060939,105.23999786376952,-1.3932219871619274,108.3000030517578,1.0408165576281214,110.05999755859376,-0.20235547350404182
10075,2020-03-02,107.4000015258789,107.7699966430664,102.08000183105469,103.37999725341795,1418200.0,0.04535724896829785,1.3907568816897526,3.0923218676823687,31.01754947661027,39.61591748428944,6.770280874490169,8.78896564914453,8.688721522879831,2.452788555288805,17.21935109902309,5.689994812011719,-0.7981139780599449,-7.884497833251956,-18.817178847755457,3.048183181251545,-13.350838340503714,-2.4181573260001983,8.68974150675686,49.21138045844719,-5.656181055526098,5.466340507251753,3,2.529998779296875,2.529998779296875,9.71999740600586,6.594997406005859,-21.889999389648438,0,-0.20260709336197935,1.9920074218976158,102.73999786376952,-6.303712411060939,105.23999786376952,-1.3932219871619274,108.3000030517578,-0.20260709336197935
10076,2020-03-03,105.72000122070312,110.9000015258789,104.52999877929688,107.43000030517578,1231200.0,-0.015642460719807127,-2.114912747045711,-0.4253724544988693,27.439660747597372,36.87981831217913,6.955644669914776,10.373922831209427,10.328467680981703,4.393974754788019,18.57309143520264,6.370002746582031,-1.5728695979104401,-9.166498184204102,-20.89566848229613,2.5626721138879276,-15.031083333250123,-3.30191303515808,8.720767356081168,50.20509861256453,-2.455868810345173,5.864585149046016,3,3.8349990844726562,4.209999084472656,11.559999465942383,8.27499771118164,-16.12000274658203,1,-0.2060158771075733,1.3907568816897526,107.4000015258789,1.9920074218976158,102.73999786376952,-6.303712411060939,105.23999786376952,-0.2060158771075733
10077,2020-03-04,110.6999969482422,111.0,106.44000244140624,107.52999877929688,936700.0,0.04710552090462761,1.419094106552375,-1.853801091316325,36.35550286756417,35.33639621791541,1.0603265403400286,5.20725524633356,5.3694466797081475,-0.31541936241025326,19.53458625313932,5.279998779296875,-2.457767392314821,-3.8985023498535014,-15.747249481360797,7.950244781653794,-9.822875915607156,2.0258712159001533,2.2566946182757732,97.36839463506415,47.782940999835986,5.92437356575365,3,-1.1449966430664205,-0.7699966430664205,6.032503128051744,3.295001983642564,-21.289993286132827,2,-0.2775067248255819,-2.114912747045711,105.72000122070312,1.3907568816897526,107.4000015258789,1.9920074218976158,102.73999786376952,-0.2775067248255819
10078,2020-03-05,105.77999877929688,109.36000061035156,105.13999938964844,107.06999969482422,1056700.0,-0.04444442912898794,-2.2840480325362544,-0.4069405869582988,31.944447776639493,31.345841987113044,4.363604010576722,9.559651757570848,10.20467968790851,4.82472864488426,19.99278143861482,5.559997558593764,-3.5030163771353244,-8.147000503540042,-20.410318647250804,4.11631764017072,-14.278659575395423,-2.0153414316846607,5.841023477981409,54.21052173674443,8.650537275113443,6.131659071855383,3,2.3300018310546875,4.150001525878906,10.95250129699707,8.21500015258789,-19.409996032714844,3,-0.2380412232534831,1.419094106552375,110.6999969482422,-2.114912747045711,105.72000122070312,1.3907568816897526,107.4000015258789,-0.2380412232534831
10079,2020-03-06,101.48999786376952,104.7300033569336,99.41000366210938,102.23999786376952,1806000.0,-0.040555879798015226,-1.167011103825285,0.5813949362147585,28.20877570395416,28.571288194178237,6.525896826517624,13.208434129156942,14.330592951426794,9.273208375495983,20.75706942370987,6.3699951171875,-4.394840771426715,-11.600001144409191,-24.870462109206528,1.670459820388146,-18.23523162680786,-4.9647706620105225,9.510002136230483,17.946461250036084,-20.823571384035244,6.635230482398666,3,5.940002441406264,8.345005035400405,15.390003204345717,12.505001068115249,-13.77999877929686,4,-0.23775739246548966,-2.2840480325362544,105.77999877929688,1.419094106552375,110.6999969482422,-2.114912747045711,105.72000122070312,-0.23775739246548966
10080,2020-03-09,93.75,95.30999755859376,92.26000213623048,93.91000366210938,2094900.0,-0.07626365185423445,1.0608136669656376,0.21333821614583334,23.74072124493098,27.26389620682965,12.228369612732862,20.124678896101756,21.832200835236677,17.151438569512123,22.352797030753596,9.229995727539034,-5.684842907251976,-18.16199913024903,-33.82269674971265,-2.50130151078541,-25.992347939980846,-10.331650320517213,15.859200439453119,7.950896657518651,-24.290877494079982,7.8303488097318095,3,8.275001525878906,12.510002136230483,23.209999084472656,20.3249969482422,-9.360000610351562,0,-0.09621329752604169,-1.167011103825285,101.48999786376952,-2.2840480325362544,105.77999877929688,1.419094106552375,110.6999969482422,-0.09621329752604169
10081,2020-03-10,100.52999877929688,100.55999755859376,94.16000366210938,96.87999725341795,1166300.0,0.07231998697916664,2.4501323319836037,-22.811987411787232,34.50129730818453,28.415743102410694,4.419092297651105,12.597308264258317,14.8702726622804,10.549383148987758,23.470783162886555,6.809997558593764,-7.341699435925349,-10.497500228881833,-26.64866195640799,5.653661498644325,-18.573081092644912,-2.421919365118754,6.650313897705075,44.13018989215027,7.877346247277195,8.075580863763081,3,1.1000022888183594,5.730003356933608,16.294998168945327,13.544998168945327,-16.37999725341797,1,-0.14940810529642246,1.0608136669656376,93.75,-1.167011103825285,101.48999786376952,-2.2840480325362544,105.77999877929688,-0.14940810529642246
10082,2020-03-11,95.5500030517578,99.2300033569336,94.76000213623048,97.3000030517578,1460000.0,-0.04953740960916686,-1.6846839416226,-0.47945185436014304,29.466322865555114,29.24888269406543,8.269980216989453,16.581332972761615,19.61735859371113,15.682725121480757,24.06300167796955,5.769996643066392,-8.667097151719659,-14.305496215820327,-31.398215162311388,2.7872227306707344,-22.851855689065857,-5.759136742574796,9.541466149536149,19.23977315264888,-12.40607331351194,8.54635947324553,3,6.079998016357436,10.709999084472685,21.209995269775405,18.524993896484403,-7.060005187988267,2,-0.062271108190479985,2.4501323319836037,100.52999877929688,1.0608136669656376,93.75,-1.167011103825285,101.48999786376952,-0.062271108190479985
10083,2020-03-12,85.58000183105469,91.27999877929688,84.37999725341797,88.87000274658203,2255200.0,-0.10434328521478464,-1.4253038008798593,1.8800005231584822,24.61768953555861,29.699107502954966,16.939280985565944,25.141278685735756,29.241210467674023,25.660877009868727,25.022448913666924,11.17000579833983,-9.520911399242863,-22.56199760437012,-42.128096495204204,-2.995898713536036,-32.345047049787155,-12.778948158953085,17.715061981130376,5.896826622717368,-18.926457080895915,9.783049445417042,3,12.109996795654297,16.73999786376953,31.179996490478516,28.494995117187514,0.3899993896484375,3,0.044753467505359135,-1.6846839416226,95.5500030517578,2.4501323319836037,100.52999877929688,1.0608136669656376,93.75,0.044753467505359135
10084,2020-03-13,90.75,91.0,84.81999969482422,90.91000366210938,1438500.0,0.060411288365610494,35.35333453011399,0.04863331841466328,32.04214850486264,29.812951839427452,11.051863307195603,18.6588923694341,23.77735703657585,20.51576307466192,26.22097270057636,6.180000305175781,-9.940158553906741,-15.951499557495112,-36.20808127064825,4.305082155658027,-26.07979041407168,-5.823208700918542,9.518653162782329,39.369608321603934,12.436001683446918,10.128290856576571,3,6.939998626708984,11.569999694824219,26.009998321533203,23.3249969482422,-6.239997863769531,4,-0.048264432544550595,-1.4253038008798593,85.58000183105469,-1.6846839416226,95.5500030517578,2.4501323319836037,100.52999877929688,-0.048264432544550595
10085,2020-03-16,75.94999694824219,80.80999755859375,72.1500015258789,80.0,2415500.0,-0.16308543307722112,2.0546733084133275,25.31193972916269,27.93375367230658,29.867851053284028,23.380209112876315,31.621868252287072,38.053565766074186,35.23456346879654,27.73282834501573,18.599998474121094,-10.453353775666557,-28.556002426147458,-52.0648700902143,-5.047134762080617,-40.31043625818087,-16.801568594114045,21.77647126904185,13.375557736746908,-16.13477911443462,11.754433832033419,3,15.625003814697266,20.2550048828125,40.810001373291016,38.13500213623047,10.370002746582031,0,0.1548387440258172,35.35333453011399,90.75,-1.4253038008798593,85.58000183105469,-1.6846839416226,95.5500030517578,0.1548387440258172
10086,2020-03-17,81.12999725341797,82.36000061035156,73.87999725341797,77.77999877929688,1866500.0,0.06820277173553824,1.9191035403773198,-0.8271594937853448,33.16812903819813,29.513698405576694,16.031143369495624,24.650668747217864,32.43430315240721,29.99259818799237,29.14192502232164,8.480003356933594,-10.646419148596976,-21.436502075195307,-45.96910331599824,3.096099165607626,-33.70280269559677,-9.17020145479384,11.992706959413141,33.160986411902755,-0.03569510251450225,12.266300620401468,3,9.625003814697266,15.075004577636719,35.630001068115234,32.95500183105469,6.8800048828125,1,0.04018245096258921,2.0546733084133275,75.94999694824219,35.35333453011399,90.75,-1.4253038008798593,85.58000183105469,0.04018245096258921
10087,2020-03-18,69.86000061035156,77.08000183105469,67.36000061035156,75.55999755859375,1710000.0,-0.13891281923581733,1.2242551742800527,-1.701492401347329,30.10571242825243,29.30939447797813,23.354761965023343,33.9277836031051,43.124700056021155,41.147719056753274,31.82713285106258,13.769996643066406,-11.817553283882006,-30.336998748779294,-57.869179925395784,-2.804817572162804,-44.10308933708754,-16.57090816047105,19.487617118828155,10.451505816775866,-25.655418814819782,13.766090588308245,3,16.185001373291016,23.950000762939453,46.89999771118164,44.224998474121094,21.110000610351562,2,0.20455197238303358,1.9191035403773198,81.12999725341797,2.0546733084133275,75.94999694824219,35.35333453011399,90.75,0.20455197238303358
10088,2020-03-19,70.80000305175781,73.58999633789062,66.26000213623047,69.01000213623047,1329700.0,0.013455517222926705,-1.0109720935830415,-0.31403541647147004,31.719323844855353,29.699455382522707,18.920755490307172,30.76750072614645,41.593754569687405,40.10001475947442,35.116404026390214,7.329994201660156,-12.86390426247064,-26.985996627807623,-55.98407107448712,2.012077818871873,-41.485033851147364,-12.486959404467882,14.15009125365627,18.350854112950206,-19.16394130285295,14.499037223339748,3,12.609996795654297,22.459999084472656,45.95999526977539,43.284996032714844,22.389999389648423,3,0.24985867301558695,1.2242551742800527,69.86000061035156,1.9191035403773198,81.12999725341797,2.0546733084133275,75.94999694824219,0.24985867301558695
10089,2020-03-20,66.12999725341797,75.2300033569336,65.90000152587889,71.79000091552734,2333900.0,-0.06596053103169885,-2.049022638875028,-3.1620116017884317,26.3820495714196,29.992936307688108,20.168386612228176,32.927065152820134,45.5976633517883,44.62544716060546,38.44651963934022,9.330001831054702,-14.871905554596907,-28.990502166748044,-59.375153240013105,1.3941489065170174,-44.18282770338058,-13.798176630115506,15.082078618159386,1.397300974068949,-33.2070969027452,15.192325536632532,3,17.10000228881836,26.95000457763672,50.59750175476074,47.95500183105469,28.780006408691406,4,0.3000151941826932,-1.0109720935830415,70.80000305175781,1.2242551742800527,69.86000061035156,1.9191035403773198,81.12999725341797,0.3000151941826932
10090,2020-03-23,65.37000274658203,67.51999664306639,62.95000076293945,65.73999786376953,1788800.0,-0.011492432154859289,1.3257019832580195,0.06537011975176177,26.662808872479488,29.121993148165323,18.415956832739724,31.391668698865985,45.6451399235855,45.2260396372661,40.69349232593936,4.569995880126939,-16.497890085505688,-27.27149696350098,-58.90859257131871,4.365598644316741,-43.090044767409836,-11.452949159592123,12.779658255855637,12.467810420746765,-19.33028258647532,15.81854780390886,3,15.719999313354492,26.23499870300293,51.35749626159668,48.714996337890625,30.939994812011733,0,0.2927948383886094,-2.049022638875028,66.12999725341797,-1.0109720935830415,70.80000305175781,1.2242551742800527,69.86000061035156,0.2927948383886094
10091,2020-03-24,74.73999786376953,74.83000183105469,68.83000183105469,69.55000305175781,1849300.0,0.14333784187698262,1.2346357285641827,-14.02719811943253,30.20695533116607,29.20428564434432,5.590869524101365,20.279663618515713,35.70033784720357,35.73625751083304,41.197522933106185,9.459999084472656,-17.500666969111904,-16.135501861572266,-47.62146270964189,15.350458986497351,-31.878482285607078,-0.3925214375374537,0.4900054931640625,83.43946362066848,57.459696096027024,15.742980424034808,3,2.375001907348633,16.86500358581543,42.492502212524414,39.345001220703125,18.910003662109375,1,0.15493714426058514,1.3257019832580195,65.37000274658203,-2.049022638875028,66.12999725341797,-1.0109720935830415,70.80000305175781,0.15493714426058514
10092,2020-03-25,80.58999633789062,84.83000183105469,74.8499984741211,75.43000030517578,2582400.0,0.07827132246891466,-2.1582290629244003,0.9942198826042281,36.275468313691604,30.499594397470208,-2.9104337782505496,12.909116918726653,29.28781504058408,29.816837221060354,40.732696509894986,10.090003967285156,-17.426234369932047,-8.900003051757807,-39.58609885787746,21.786092754361846,-24.243050954817633,6.4430448513020195,-17.639995574951172,80.6215480521944,55.808071133903894,15.343047903059826,3,-3.6149959564208984,11.015005111694336,37.0725040435791,33.52500534057617,10.8800048828125,2,0.09207105268040827,1.2346357285641827,74.73999786376953,1.3257019832580195,65.37000274658203,-2.049022638875028,66.12999725341797,0.09207105268040827
10093,2020-03-26,84.61000061035156,84.61000061035156,78.27999877929688,82.36000061035156,1427200.0,0.049882174651134426,4.626668294270833,0.436046846884144,40.775957015904254,31.47001756536372,-7.91483175171453,7.6568928223261565,24.74072340546138,25.75088088386002,39.57330691792358,6.3300018310546875,-18.46933987601308,-3.848498916625971,-33.68046819359108,25.98347036033914,-18.764483555108527,11.067485721856585,-21.222399826049802,98.99451000930834,70.28394209767936,14.915984638482556,3,-10.719999313354492,6.620000839233398,33.052499771118164,30.5,6.029998779296875,3,0.07516842647999522,-2.1582290629244003,80.58999633789062,1.2346357285641827,74.73999786376953,1.3257019832580195,65.37000274658203,0.07516842647999522
10094,2020-03-27,81.94999694824219,84.66000366210938,78.58000183105469,84.66000366210938,1123300.0,-0.03143840731498515,3.4870751057133043,-1.2044474283854167,43.17287473861687,33.163253239398195,-7.414048221341687,9.148553174721897,26.816066317877613,28.30524822187388,37.513551335977134,6.0800018310546875,-18.93287620996037,-5.4690025329589815,-34.64734187152615,23.70933680560819,-20.05817220224256,9.120167136324596,-18.13354814300537,86.83727265896067,53.20806738576195,14.589169669283583,3,-8.059995651245117,9.280004501342773,35.59250450134277,33.340003967285156,9.94000244140625,4,0.1371568750669141,4.626668294270833,84.61000061035156,-2.1582290629244003,80.58999633789062,1.2346357285641827,74.73999786376953,0.1371568750669141
10095,2020-03-30,85.63999938964844,86.12000274658203,81.01000213623047,81.25,1240800.0,0.04502748723391381,-1.0985649830805866,-1.6199219607776896,41.06564318825002,34.040754811626186,-10.711391219427796,3.9471317640877857,22.508073445294713,24.486403830116416,37.07359556858336,5.1100006103515625,-17.980256870001412,-0.6909999847412109,-28.313580660365915,26.9315806908835,-14.502290322553563,13.120290353071141,-21.403279523895264,97.22380953431573,62.24100982404724,13.811290337812355,3,-11.104997634887695,4.145002365112305,31.902502059936523,30.325000762939453,4.730003356933608,0,0.1082438619631918,3.4870751057133043,81.94999694824219,4.626668294270833,84.61000061035156,-2.1582290629244003,80.58999633789062,0.1082438619631918
10096,2020-03-31,83.94000244140625,88.08000183105469,83.04000091552734,84.48999786376953,2057600.0,-0.019850501638930096,-3.2893652664283697,-0.12528371271762895,42.74828221877463,35.445484788350875,-9.57811849863269,4.144240710772806,23.559840869976398,26.044130008683595,37.55167882082457,5.040000915527344,-18.096187295033914,-1.3019969940185518,-27.380211864743245,24.77621787670614,-14.341104429380906,11.737110441343802,-18.827951260419923,68.70749554663762,30.42243859977006,13.039107435362348,3,-8.42500114440918,5.25999641418457,33.069997787475586,32.02499771118164,7.129997253417969,1,0.14736710456760238,-1.0985649830805866,85.63999938964844,3.4870751057133043,81.94999694824219,4.626668294270833,84.61000061035156,0.14736710456760238
10097,2020-04-01,79.9800033569336,80.5199966430664,77.08000183105469,79.56999969482422,1218900.0,-0.04717654240285385,3.6174729641160086,-0.7454674083424656,46.218261476988516,37.0564778585879,-4.505426436967824,5.991983766034991,26.86284333329695,29.83802546160426,38.33432894747523,6.8600006103515625,-16.59448360456389,-3.725996398925787,-26.953662283258637,19.50166948540707,-15.339829341092212,7.887836543240638,-13.48987513694317,26.363650235262785,-15.356600573040769,11.613832942166429,4,-4.465002059936523,7.389997482299805,35.12499618530275,35.12499618530275,12.25,2,0.1709176993646655,-3.2893652664283697,83.94000244140625,-1.0985649830805866,85.63999938964844,3.4870751057133043,81.94999694824219,0.1709176993646655
10098,2020-04-02,80.5999984741211,82.23999786376953,78.01000213623047,79.69000244140625,1407800.0,0.007751876608714348,1.0190935394061447,2.2194826944547823,42.6967895827416,38.86922674873478,-4.0108894516404945,3.571980725910336,25.582411440131608,29.05911482566634,38.793365603446986,4.2299957275390625,-15.85997661570461,-1.847001266479495,-22.638828541786552,18.94482600882756,-12.24291490413303,8.54891237117404,-12.81447783746681,31.999969482421875,-9.603804168625274,10.39591363765353,4,-5.084997177124023,6.375001907348633,33.66000366210939,33.66000366210939,10.120002746582031,3,0.13486356020307055,3.6174729641160086,79.9800033569336,-3.2893652664283697,83.94000244140625,-1.0985649830805866,85.63999938964844,0.13486356020307055
10099,2020-04-03,77.36000061035156,81.2300033569336,76.83000183105469,79.94999694824219,1206700.0,-0.040198485423170616,-1.4109637718117438,-2.8461622301404317,51.21698933227973,41.597469022045914,1.1059047388634582,5.176955479918746,28.085561154929906,32.116230607224864,38.32512989887793,4.400001525878906,-13.786191045312336,-3.8804992675781307,-22.729228562339088,14.968230027182827,-13.304863914958617,5.543865379802355,-8.356811102033248,4.711100260416667,-38.79185349000702,9.42436464738048,4,1.095001220703125,9.614999771118164,35.28499984741211,35.28499984741211,9.379997253417969,4,0.17166492598915362,1.0190935394061447,80.5999984741211,3.6174729641160086,79.9800033569336,-3.2893652664283697,83.94000244140625,0.17166492598915362
10100,2020-04-06,84.7300033569336,85.69999694824219,81.41999816894531,81.75,1351500.0,0.09526890755473771,-1.3516431462388625,-1.1505820735486456,52.99401729532612,44.129364795841475,-3.608559259227235,-3.0603569790471,20.0988045505903,24.594765064975462,36.66897650730613,8.339996337890625,-11.682316295565272,3.9405033111572294,-14.06052212970944,21.9415287520239,-5.060009409276105,12.941016031590564,-14.582205109251092,70.22223578559029,24.361386692505036,9.000512720433333,4,-3.265003204345703,2.244997024536133,25.199996948242188,25.199996948242188,-1.3199996948242188,0,0.08450366752085037,-1.4109637718117438,77.36000061035156,1.0190935394061447,80.5999984741211,3.6174729641160086,79.9800033569336,0.08450366752085037
10101,2020-04-07,85.51000213623047,89.94000244140625,85.06999969482422,88.95999908447266,1488500.0,0.009205697490781928,-1.2494229501957563,-1.1577157925728696,65.76667579283526,47.40616562685744,-3.017494009954163,-5.294777863476938,18.75255915629222,23.66534335288401,36.16658026619696,5.209999084472656,-8.444929469630125,5.471501922607416,-10.159043006189663,21.102046851404495,-2.343770541791116,13.286774387005948,-14.286271673545642,66.20900000814733,15.21357068628322,7.815272464398539,4,-2.125,1.4649982452392578,24.419998168945312,24.419998168945312,-0.0200042724609375,1,0.05683546355909175,-1.3516431462388625,84.7300033569336,-1.4109637718117438,77.36000061035156,1.0190935394061447,80.5999984741211,0.05683546355909175
10102,2020-04-08,89.5999984741211,90.05000305175781,85.29000091552734,86.37999725341797,863000.0,0.047830619058746304,1.3106748293575399,-0.9333345127576858,67.8097750802655,50.40992318956424,-6.364288505207483,-10.385878487300971,14.099284968327453,19.46208170349456,35.63152341814798,4.760002136230469,-4.85828368596745,9.858998489379886,-4.719548049445294,24.437545028205065,2.569725219967296,17.148271758792475,-16.878966253138557,96.5960322535221,39.75814776378529,7.289273269412588,4,-6.159996032714844,-2.624998092651367,20.142501831054688,20.330001831054688,-4.659996032714844,2,0.016406263903315788,-1.2494229501957563,85.51000213623047,-1.3516431462388625,84.7300033569336,-1.4109637718117438,77.36000061035156,0.016406263903315788
10103,2020-04-09,89.41000366210938,93.0999984741211,88.4800033569336,90.44000244140624,1335500.0,-0.0021204778487423637,-2.197229130037645,-0.31987527603233284,74.09939541367368,53.846203264570555,-6.05897562518787,-10.428934427323526,13.714437249531898,19.543422380454757,33.94513420888307,4.6199951171875,-2.023032619006301,9.477503585815427,-5.518628090669097,24.47363526229995,1.9794377475731721,16.97556942405768,-14.956074358049307,77.32024847353462,12.913091753113875,7.498065838242261,4,-4.445003509521484,-3.255002975463867,20.332496643066406,20.519996643066406,1.1099929809570312,3,0.03154009148105308,1.3106748293575399,89.5999984741211,-1.2494229501957563,85.51000213623047,-1.3516431462388625,84.7300033569336,0.03154009148105308
10104,2020-04-13,86.37000274658203,90.5,84.83000183105469,90.3000030517578,1062300.0,-0.03400067991290834,1.6189403056343066,3.8155387988504432,70.75919886811009,57.14548722899945,-2.5994184318999913,-8.151845982490954,16.05053420118395,22.443853558533135,32.130426394865445,5.6699981689453125,-0.22449346770352463,6.6565025329589815,-7.792411119239645,21.10541618515761,-0.5679542931403319,13.880959359058295,-9.678545142114643,42.38017507108466,-27.415648738872697,7.224456826099311,4,-1.4050025939941406,-2.530000686645508,22.64999771118164,23.55999755859375,3.1899948120117188,0,0.05036469070036276,-2.197229130037645,89.41000366210938,1.3106748293575399,89.5999984741211,-1.2494229501957563,85.51000213623047,0.05036469070036276
10105,2020-04-14,87.70999908447266,89.02999877929688,86.45999908447266,88.43000030517578,1305200.0,0.015514603395605953,1.677085568509644,0.18320640325520873,65.24089887382573,59.64466685733846,-4.039726680232661,-9.028537098464994,14.171138049183583,20.97688973524346,29.218004261453867,2.6599960327148438,0.8637838296007629,7.408498764038086,-7.3493923066795475,22.16638983475572,0.029553228679276344,14.787444299396896,-9.04951657564682,34.8246483973191,-31.87201575516189,7.378945535358815,4,-2.7449989318847656,-5.954999923706055,20.922502517700195,22.125003814697266,3.3300018310546875,1,-0.011059186305188873,1.6189403056343066,86.37000274658203,-2.197229130037645,89.41000366210938,1.3106748293575399,89.5999984741211,-0.011059186305188873
10106,2020-04-15,84.38999938964844,85.73999786376953,81.51000213623047,85.05000305175781,924700.0,-0.0378520092290362,3.147068283305783,0.916670198787776,54.747631303021635,60.59237461578659,-0.7254734046526607,-5.7464048923993545,16.90751837525484,24.14900802004408,26.74232640903005,6.1999969482421875,1.8068992544763063,3.9254989624023438,-10.942523550335892,18.79352147514058,-3.508512293966774,11.359510218771462,-3.9967749649871678,24.848991919027018,-38.43034568640438,7.434011256369118,4,0.5750007629394531,-2.635000228881836,19.75250244140625,21.870002746582045,6.4499969482421875,2,-0.011612699782283298,1.677085568509644,87.70999908447266,1.6189403056343066,86.37000274658203,-2.197229130037645,89.41000366210938,-0.011612699782283298
10107,2020-04-16,84.1500015258789,84.55000305175781,81.86000061035156,83.69999694824219,960300.0,-0.002843913562096456,3.303977636855244,-0.6818213344430573,49.36534312186805,61.33332500902286,0.188016218547574,-4.617696169086955,16.459453725717097,24.246690145969893,23.70783201249865,2.69000244140625,2.697362575799758,2.971001052856451,-11.103561589763075,17.045563695475977,-4.066280268453312,10.008282374166214,8.949996948242188,22.778259049294196,-34.49691439785525,7.037281321309761,4,0.8149986267089844,-3.059999465942383,19.795000076293945,22.110000610351577,5.6199951171875,3,0.015923901528136497,3.147068283305783,84.38999938964844,1.677085568509644,87.70999908447266,1.6189403056343066,86.37000274658203,0.015923901528136497
10108,2020-04-17,88.48999786376953,89.06999969482422,86.29000091552734,86.29000091552734,887400.0,0.051574524767607155,-1.5272751232842507,4.8888323754302085,58.62342455012799,62.15626225545044,-3.2576633964478816,-7.973243026115,11.378985369629717,19.779707550406812,20.19115526088798,4.9199981689453125,3.653584061549026,6.426497650146487,-7.115044974130626,19.9680402744236,-0.34427366199207654,13.197268962285051,4.3852006530761685,77.64179517404614,23.110233290439723,6.770771312138557,4,-1.2299995422363281,-10.464998245239258,15.45500373840332,17.77000427246095,6.3000030517578125,4,-0.04011747664214549,3.303977636855244,84.1500015258789,3.147068283305783,84.38999938964844,1.677085568509644,87.70999908447266,-0.04011747664214549
10109,2020-04-20,85.97000122070312,87.33000183105469,83.9000015258789,84.6500015258789,1121600.0,-0.02847775685276821,-1.4326245931665509,0.6000006935822831,50.448982455907256,61.873480606626124,0.6840343272798179,-4.100929342512757,13.145553509325978,22.1507074942096,16.98084137648498,4.589996337890625,4.533428626724401,2.9145008087158146,-8.443097943509827,14.272099560941456,-2.764298567397006,8.593300184828635,6.684893338012685,58.99471593615527,9.45598788045102,5.678799376112822,4,1.3349990844726562,-7.945001602172852,14.034997940063477,16.349998474121094,11.299995422363281,0,0.05292538510825984,-1.5272751232842507,88.48999786376953,3.303977636855244,84.1500015258789,3.147068283305783,84.38999938964844,0.05292538510825984
10110,2020-04-21,84.51000213623047,89.41999816894531,83.7300033569336,86.5999984741211,1757600.0,-0.016982657482166763,-2.117810590035367,-1.5833309250643008,50.780608241466034,60.20836198980732,2.357456080457183,-1.1947430156349697,13.849283784235723,23.412268657032655,13.285920363128357,5.689994812011719,5.685811765958604,0.49750175476074787,-7.231435715478582,8.226439225000078,-3.3669669803589244,4.36197048988042,7.928994543518058,37.926694117068344,-8.807795313789818,3.864468735119668,4,2.7949981689453125,-6.485002517700195,15.494997024536133,17.80999755859375,12.519996643066406,1,0.059756186187555294,-1.4326245931665509,85.97000122070312,-1.5272751232842507,88.48999786376953,3.303977636855244,84.1500015258789,0.059756186187555294
10111,2020-04-22,86.31999969482422,87.9800033569336,85.41000366210938,86.80999755859375,1396000.0,0.021417554287550766,-1.2251176616299233,0.2344491494487844,59.225846705879476,59.254592170431096,0.7536992786597239,-2.205807032312549,11.25912049501828,21.403880952168592,10.928776038039755,3.470001220703125,6.493808222222185,1.728499221801755,-4.701507433014214,8.158505876617724,-1.4865041056062296,4.9435025492097395,5.907417063536371,58.99471593615527,9.283438921244176,3.2150033274079814,4,0.9850006103515625,-8.295000076293945,7.570001602172852,9.885002136230469,10.930000305175781,2,0.05468027383445584,-2.117810590035367,84.51000213623047,-1.4326245931665509,85.97000122070312,-1.5272751232842507,88.48999786376953,0.05468027383445584
10112,2020-04-23,88.01000213623047,89.26000213623047,86.69999694824219,87.22000122070312,835200.0,0.019578341605434257,-1.7978054139237816,-1.6122537952510705,60.45725146095569,57.738798397906876,-1.324889017247898,-3.4903723308378005,8.76768188067004,19.529369144774307,10.05611731795569,2.94000244140625,6.713920932257295,3.047501373291013,-3.2655590320183308,9.360561778600356,-0.10902882936366609,6.204031575945692,4.010066299169935,75.21973078537246,22.30691158428329,3.156530202654672,4,-2.0050010681152344,-9.985002517700195,5.469999313354492,8.194999694824219,9.739997863769531,3,0.03215537021893966,-1.2251176616299233,86.31999969482422,-2.117810590035367,84.51000213623047,-1.4326245931665509,85.97000122070312,0.03215537021893966
10113,2020-04-24,90.97000122070312,91.47000122070312,87.23999786376953,88.8499984741211,1080000.0,0.0336325305377323,1.7115382264118646,2.6835446705360853,69.35989883612051,57.58332061657471,-4.515147285851384,-6.270982268481845,4.996393561649057,16.410099323306824,9.259833871936506,4.230003356933594,6.21418437372796,5.689500427246088,-1.166204849374168,12.545205703866344,2.26164778893596,9.117353065556216,0.8468658581962956,93.5400498966483,33.10363719783582,3.427852638310125,4,-4.479999542236328,-12.945001602172852,-1.0424995422363281,2.8400001525878906,8.279998779296875,4,-0.013191212064792457,-1.7978054139237816,88.01000213623047,-1.2251176616299233,86.31999969482422,-2.117810590035367,84.51000213623047,-0.013191212064792457
10114,2020-04-27,93.19000244140624,93.69000244140624,91.3000030517578,91.4000015258789,892100.0,0.02440366264607552,-1.402012015350784,0.8443389606042981,64.1000092315744,57.456555100769,-6.331857192800385,-8.016758115922784,1.9835217146304416,14.0608012730156,8.548032397023842,2.720001220703111,5.245839307865353,7.347501373290996,-0.16955816899820775,14.8645609155802,3.588971602146387,11.106031144435605,-11.330001831054673,94.97991921726694,34.303256776572674,3.7585297711446035,4,-5.590000152587876,-14.870000839233384,-4.855001449584947,0.06999969482423296,10.27999877929689,0,0.017169207342033532,1.7115382264118646,90.97000122070312,-1.7978054139237816,88.01000213623047,-1.2251176616299233,86.31999969482422,0.017169207342033532
10115,2020-04-28,94.91000366210938,95.83999633789062,93.86000061035156,95.0,818000.0,0.018456928593650446,1.2372971947792204,-0.05027725802258169,65.19070416596287,58.61689652998469,-7.736732346443247,-9.493396822154551,-0.5353823173833234,12.240630229836526,8.145799045205635,2.649993896484389,4.012064099741906,8.6040023803711,0.06571311288207937,17.14229164786012,4.334857746626582,12.873147014115617,-12.813403015136714,91.0834771922638,29.821635934042227,4.269144633744511,4,-6.060005187988281,-15.515005111694336,-6.755002975463867,-1.8300018310546875,8.609992980957031,1,0.02486558729213506,-1.402012015350784,93.19000244140624,1.7115382264118646,90.97000122070312,-1.7978054139237816,88.01000213623047,0.02486558729213506
10116,2020-04-29,96.30999755859376,97.87000274658205,95.9000015258789,97.68000030517578,859400.0,0.014750751685444374,1.2514201511049292,15.222872160054099,61.87611419632975,60.00698220492488,-8.122194423605364,-10.455188367251466,-2.7364168156749855,10.725396136286221,8.1389660718119,2.9599990844726705,3.154711122858913,9.385496520996114,-0.16346290655336304,18.93445594854559,4.611016807221375,14.159976234770852,-13.66366108398438,86.03398049963289,28.033733261970525,4.774479713774742,4,-5.509994506835952,-12.959995269775405,-9.962495803833022,-4.704996109008803,11.29000091552733,2,0.007475872068889444,1.2372971947792204,94.91000366210938,-1.402012015350784,93.19000244140624,1.7115382264118646,90.97000122070312,0.007475872068889444
10117,2020-04-30,93.6500015258789,94.58000183105469,92.36000061035156,94.58000183105469,1662100.0,-0.02761910601333517,3.7741946069222374,0.6788309786210385,56.90104305718398,59.81560648348666,-4.439800360289524,-7.081639783767315,-0.8388113027030215,13.238984119718424,7.193080371767639,3.9499969482422017,2.6236319670135515,6.0420005798339815,-3.369977684080098,15.453978843748061,1.3360114478769418,10.747989711791021,-10.090245074951156,60.3010415590082,4.548648171080117,4.70598913195704,4,-2.8499984741210938,-7.290000915527344,-9.290000915527344,-2.0450000762939453,15.319999694824219,3,0.03844098681756325,1.2514201511049292,96.30999755859376,1.2372971947792204,94.91000366210938,-1.402012015350784,93.19000244140624,0.03844098681756325
10118,2020-05-01,91.47000122070312,92.56999969482422,90.3499984741211,92.02999877929688,879000.0,-0.023278166253669186,1.7073195694042558,0.602147714874033,58.53985646200744,60.71459248416446,-2.003301140149375,-4.264157260268689,0.48068683562090087,15.238294897073473,6.3525532142965995,3.3000030517578125,2.8756772422692762,3.318500137329096,-5.6337173472273605,12.270717621885552,-1.1576086049491323,7.794608879607324,-7.051629992036112,14.893645083202935,-40.792537300620275,4.476108742278225,5,-0.6699981689453125,-4.119998931884766,-7.180000305175781,0.13500022888183594,15.199996948242188,4,0.06865637581160833,3.7741946069222374,93.6500015258789,1.2514201511049292,96.30999755859376,1.2372971947792204,94.91000366210938,0.06865637581160833
10119,2020-05-04,90.63999938964844,91.11000061035156,89.1500015258789,90.01000213623047,897900.0,-0.009074033234699797,1.4968146056768539,-1.125,54.99148548685572,61.1824677336522,-0.49304466895314647,-2.5173028110942823,0.40926000164193965,15.882383369288533,5.25450393834567,2.3199996948242188,3.442460673628375,1.8244983673095732,-5.5965763592763835,9.24557309389553,-1.886038995983398,5.535035730602544,-5.414530269906521,17.08712907323865,-39.534402068035895,3.7105373632929783,5,1.0000038146972656,-3.289997100830078,-8.079998016357422,0.9650020599365234,12.239997863769517,0,0.0949911812481199,1.7073195694042558,91.47000122070312,3.7741946069222374,93.6500015258789,1.2514201511049292,96.30999755859376,0.0949911812481199
10120,2020-05-05,91.88999938964844,93.5999984741211,91.62999725341795,91.9800033569336,1022400.0,0.013790820922520375,-5.458933149896563,-0.1428640629730548,63.746342614836706,61.68474505686967,-0.6549796647141193,-3.376505710290232,-1.6014806176924026,14.44610308704506,4.963053363226523,2.9599990844726562,3.3158383162083283,2.716498565673831,-4.564213297159412,9.997210428507074,-0.9238573657427906,6.356854497090453,-5.905858252296113,31.421989451838527,-28.011565882832443,3.6403559314166185,5,0.3950004577636719,-4.539997100830078,-9.329998016357422,-0.28499794006347656,4.309997558593764,1,0.12602026235685448,1.4968146056768539,90.63999938964844,1.7073195694042558,91.47000122070312,3.7741946069222374,93.6500015258789,0.12602026235685448
10121,2020-05-06,90.37000274658205,92.1500015258789,90.22000122070312,91.87999725341795,519900.0,-0.01654148060901628,-1.132599898836621,16.77697719759229,60.88936462811756,61.73275763099877,1.6761953469508057,-1.5533843395406137,-0.7179284968567714,15.764139810201712,5.188191089545285,1.9300003051757812,3.7532494040972892,0.9535018920898608,-6.134234718789102,8.041238502968824,-2.590366413349628,4.497370197529349,-3.6727099126759413,22.467792857032723,-39.88385825421091,3.5438683054394833,5,2.184997558593736,-3.020000457763686,-8.210000991821303,1.2349987030029155,6.239997863769517,2,0.14551281948457961,-5.458933149896563,91.88999938964844,1.4968146056768539,90.63999938964844,1.7073195694042558,91.47000122070312,0.14551281948457961
10122,2020-05-07,91.06999969482422,92.52999877929688,90.62000274658205,91.73999786376952,605400.0,0.007745899379964838,-1.433128261947135,0.4437090108024525,55.17657223192396,60.156832452754706,1.6270030689073423,-2.253124711514019,-2.0026194849245087,14.843286005496012,5.464258102234851,2.1599960327148295,4.359945549694714,1.5799987792968722,-5.546133863733473,8.706131422327218,-1.9830675422183077,5.143065100812052,-3.702344266157553,43.146055857493096,-16.558027225303206,3.5630663215151763,5,2.44000244140625,-3.7199974060058594,-8.712499618530273,0.5350017547607422,6.290000915527344,3,0.18150871675292568,-1.132599898836621,90.37000274658205,-5.458933149896563,91.88999938964844,1.4968146056768539,90.63999938964844,0.18150871675292568
10123,2020-05-08,92.2300033569336,93.5,91.31999969482422,92.87999725341795,588200.0,0.012737494959883078,1.3068793747931182,0.9701427953266978,63.28523941445343,60.0663024730746,0.7426212457473866,-3.363475893777917,-3.6472447616401524,13.480181431877341,5.6168509479276905,2.4300003051757812,4.559641220987032,2.5990024566650334,-4.631299051545,9.829303964875066,-1.0161482974399831,6.21415321077005,-4.232207089192002,69.21357175921958,9.030637996068506,3.6151507541050156,5,1.279998779296875,-4.880001068115234,-10.78750228881836,-0.6250019073486328,6.1999969482421875,4,0.18150273505884096,-1.433128261947135,91.06999969482422,-1.132599898836621,90.37000274658205,-5.458933149896563,91.88999938964844,0.18150273505884096
10124,2020-05-11,90.72000122070312,91.4000015258789,89.63999938964844,90.77999877929688,730600.0,-0.01637213576136065,1.707689237883963,0.09230480304239838,63.15120908651141,59.83969190869111,2.0846286405151346,-1.5925228078655493,-2.5688076418907997,14.78454313282775,5.768216686314763,2.5900039672851562,4.566524225148854,0.8715003967285213,-6.205856721151477,7.94885751460852,-2.667178162211485,4.410178955668528,-2.129872564231107,27.272779816778893,-34.249638389502735,3.538678558939999,5,2.7900009155273438,-3.3699989318847656,-9.475000381469727,0.8850002288818359,7.019996643066392,0,0.17581566064399756,1.3068793747931182,92.2300033569336,-1.433128261947135,91.06999969482422,-1.132599898836621,90.37000274658205,0.17581566064399756
10125,2020-05-12,86.73999786376953,91.7300033569336,86.70999908447266,91.19000244140624,696700.0,-0.04387128861750189,-1.2261649200267282,74.16976093591025,50.81458143683584,58.610632713191784,5.346033857284212,2.4359783464203417,0.7742559456908253,18.515631870786564,6.002414620890301,5.0200042724609375,3.870075507775667,-3.060002899169916,-10.211965879938859,4.0919600815990265,-6.63598438955438,0.515978591214548,11.130004882812514,0.44180817749632295,-58.86396235222533,3.57598149038447,5,3.9050025939941406,2.9050025939941406,-4.024996757507324,4.86500358581543,10.610000610351562,1,0.18607332011925193,1.707689237883963,90.72000122070312,1.3068793747931182,92.2300033569336,-1.433128261947135,91.06999969482422,0.18607332011925193
10126,2020-05-13,83.41000366210938,86.58000183105469,82.66999816894531,86.44999694824219,778700.0,-0.03839052667363585,1.3696969977204314,0.6831438559434658,41.61196195985914,56.91184592460013,7.435669399321469,5.996218557502488,3.469642953461147,21.585359045896297,5.805124137884027,4.069999694824219,3.203325869969774,-6.340997314453119,-13.660490499096312,0.9784958701900734,-10.000743906774716,-2.681250722131523,14.236799011230488,6.832921219293982,-48.37539641073012,3.6597465923215937,5,4.724994659423828,6.279998779296875,0.8099966049194336,8.194997787475586,11.489997863769531,2,0.15333884096138606,-1.2261649200267282,86.73999786376953,1.707689237883963,90.72000122070312,1.3068793747931182,92.2300033569336,0.15333884096138606
10127,2020-05-14,85.48999786376953,85.79000091552734,79.87000274658203,81.95999908447266,852900.0,0.024936987295746116,1.8668238110720303,-1.1611863734697259,39.675948910051005,54.815856196604976,4.555513394643228,4.239101736490738,0.6055823373163491,19.256626285718482,5.746344283735803,5.9199981689453125,2.33661621007181,-4.3280029296875,-11.453588120083793,2.7975822607087935,-7.890795524885647,-0.7652103344893533,11.55773262939455,41.23254768652418,-8.750034025120243,3.5627925951981467,5,1.2450027465820312,3.3800048828125,-0.3099966049194336,6.11500358581543,9.70999908447267,3,0.13007372820738672,1.3696969977204314,83.41000366210938,-1.2261649200267282,86.73999786376953,1.707689237883963,90.72000122070312,0.13007372820738672
10128,2020-05-15,84.94000244140625,85.76000213623047,84.0999984741211,84.81999969482422,949800.0,-0.00643344760915443,-1.128202745594773,0.033995124101978885,33.413738075035056,52.41832870640268,4.561509192801253,4.753203171558752,0.5075651121453575,19.527889697583177,6.406793698550106,1.660003662109375,1.4379123050220102,-4.700498580932617,-12.135515067205887,2.7345179053406525,-8.418006824069252,-0.9829903377959823,11.077064386962903,42.748730471388484,-1.478292626871692,3.7175082431366375,5,1.7949981689453125,3.9300003051757812,0.2674989700317383,6.664999008178711,9.860000610351548,4,0.14622083602496883,1.8668238110720303,85.48999786376953,1.3696969977204314,83.41000366210938,-1.2261649200267282,86.73999786376953,0.14622083602496883
10129,2020-05-18,90.5199966430664,91.36000061035156,88.26000213623047,88.93000030517578,1247900.0,0.06569336050477959,-1.1160452036246225,13.24966622162884,42.35988310258796,50.04205542726393,-1.1591997692611642,-0.493754130258111,-5.530661622898592,13.685049379423077,6.366808685472236,6.4199981689453125,0.9597596734806757,0.6519958496093778,-6.585964084746678,7.8899557839654335,-2.966984117568657,4.270975816787413,4.528246340395526,89.7975830388147,49.37027408771542,3.618979967178031,5,-3.8349952697753906,-1.649993896484375,-4.959996223449707,1.0850048065185547,1.3700027465820312,0,0.08738404723212345,-1.128202745594773,84.94000244140625,1.8668238110720303,85.48999786376953,1.3696969977204314,83.41000366210938,0.08738404723212345
10130,2020-05-19,89.55999755859375,91.37999725341795,88.80000305175781,90.12000274658205,723100.0,-0.01060538135300726,-1.480770570995735,-0.352205331951411,38.06998012957842,47.506568260759586,-0.6308049331896797,0.910666608276756,-4.799976666789561,14.38337209313653,6.650615496833627,2.579994201660142,0.5317049705789998,-0.5605030059814453,-7.349889425005458,6.228883413042567,-3.9551962154934586,2.834190203530568,4.577551010655384,84.18765800675851,47.483282557589376,3.394693209512007,5,-2.8749961853027344,-0.6899948120117188,-5.157496452331543,2.045003890991211,2.7300033569335938,1,0.09133542349444657,-1.1160452036246225,90.5199966430664,-1.128202745594773,84.94000244140625,1.8668238110720303,85.48999786376953,0.09133542349444657
10131,2020-05-20,91.04000091552734,92.5,90.8000030517578,91.19000244140624,496300.0,0.016525272412667436,-4.396839237057022,0.26785738613912125,45.18627439944165,46.39653516826154,-2.2414911476458883,-0.20827367399512298,-6.715397410041703,12.639019647636445,6.874273091019267,2.94000244140625,0.31380372610655627,0.6835002899169922,-5.873820266942104,7.240820846776089,-2.595159988512549,3.9621605683465333,2.2414949043617582,88.44022642936406,52.46021609135619,3.278660278429545,5,-4.354999542236328,-2.1699981689453125,-7.680001258850098,0.5650005340576172,1.5999984741210938,2,0.06931016580775928,-1.480770570995735,89.55999755859375,-1.1160452036246225,90.5199966430664,-1.128202745594773,84.94000244140625,0.06931016580775928
10132,2020-05-21,90.83999633789062,91.7699966430664,90.54000091552734,90.62000274658205,538800.0,-0.0021968868148660725,-5.473708514867388,-1.466609022938857,48.74650787318623,44.781120552565184,-2.321694591797211,0.22621590332406072,-6.801566943326151,12.57609758400207,7.285946970318766,1.2299957275390625,-0.3119920187221936,0.3419960021972628,-6.1236202755037255,6.807612279898251,-2.8908121366532242,3.57480414104775,1.660003662109375,80.23805523135681,39.87269004693597,3.2328081388504937,5,-4.654994964599609,-1.9699935913085938,-7.479996681213379,0.7650051116943359,3.7300033569335938,3,0.04469402632829911,-4.396839237057022,91.04000091552734,-1.480770570995735,89.55999755859375,-1.1160452036246225,90.5199966430664,0.04469402632829911
10133,2020-05-22,89.7699966430664,91.04000091552734,89.12999725341797,91.04000091552734,866200.0,-0.011778949118890547,2.0078696639473272,-5.772914860413066,48.28537017016535,43.129360672971174,-1.8297629157155626,1.2666463607413903,-5.71466302688826,13.377951856143696,7.460761231053967,1.910003662109375,-0.8041720762736304,-0.6680034637451229,-7.137447835583089,5.801440908092843,-3.902725649664106,2.56671872217386,2.7300033569335938,35.613095934286406,-7.378862299135875,3.2347221859189816,5,-3.5849952697753906,-0.899993896484375,-6.742495536804199,1.8350048065185547,6.790000915527358,4,0.06048791921833274,-5.473708514867388,90.83999633789062,-4.396839237057022,91.04000091552734,-1.480770570995735,89.55999755859375,0.06048791921833274
10134,2020-05-26,94.79000091552734,95.8499984741211,92.3000030517578,92.83000183105469,969000.0,0.055920735882623696,-1.3509929592231018,-1.5433011738414772,54.97598206227777,43.5917385202425,-6.941719846899616,-3.823370218517624,-10.825751654118164,8.115951564462947,7.310452066823133,6.0800018310546875,-1.021508433966062,4.27200088500976,-2.377787702291215,10.921789472310735,0.9471065913592724,7.596895178660247,-14.919998168945312,84.96456387430645,38.83569399461363,3.3248942936504866,5,-6.930000305175781,-5.9199981689453125,-12.147501945495605,-3.184999465942383,0.80999755859375,1,0.00010551889581011942,2.0078696639473272,89.7699966430664,-5.473708514867388,90.83999633789062,-4.396839237057022,91.04000091552734,0.00010551889581011942
10135,2020-05-27,97.2699966430664,97.87999725341795,95.54000091552734,97.13999938964844,781800.0,0.026163052047537327,2.46666515962412,0.06632516027574825,61.461787367442376,45.79727467664064,-8.684190233587685,-6.448092937640226,-12.892770600830929,5.380216961303688,6.956057505453822,3.089996337890611,-1.5104353581081966,6.633996963500977,-0.415673476388406,13.68366740339036,3.1091617435562853,10.158832183445668,-17.080393981933597,93.02856445312516,42.092985839619914,3.5248352199446926,5,-8.394996643066406,-8.394996643066406,-14.604996681213379,-5.664995193481445,0.15000152587890625,2,-0.05530993563369746,-1.3509929592231018,94.79000091552734,2.0078696639473272,89.7699966430664,-5.473708514867388,90.83999633789062,-0.05530993563369746
10136,2020-05-28,97.02999877929688,98.06999969482422,95.88999938964844,98.0,1468900.0,-0.0024673370212009438,2.9279263179599972,-7.461705499149011,60.05398235714894,48.06150061520708,-7.050451165302533,-6.483817369062876,-12.401062506910392,5.377888317461554,6.3016375837984455,2.1800003051757812,-1.9054341547652314,6.357999038696292,-0.8198595438256149,13.535857621218199,2.7690697474353385,9.946928329957245,-16.132780334472656,88.36688331637913,34.94043652120564,3.5889292912609534,5,-5.944999694824219,-8.05999755859375,-14.364998817443848,-5.424997329711914,1.5,3,-0.04885084946307239,2.46666515962412,97.2699966430664,-1.3509929592231018,94.79000091552734,2.0078696639473272,89.7699966430664,-0.04885084946307239
10137,2020-05-29,97.25,97.5999984741211,95.44000244140624,96.23999786376952,1203900.0,0.00226735260714106,1.5263125019519825,-1.0412380053484493,58.74564200581376,50.87615660751583,-6.064627598580728,-6.767247526181734,-11.998286081817582,4.914220033349508,6.240204458592628,2.159996032714858,-1.6196733583610126,6.398000335693354,-1.25887066223153,14.054871333618237,2.569564836730919,10.226435834655788,-15.322414680175783,90.82774641060128,37.77076307203622,3.8284354989624396,5,-4.084999084472656,-8.279998779296875,-14.585000038146973,-5.644998550415039,-0.4199981689453125,4,-0.04740360524783094,2.9279263179599972,97.02999877929688,2.46666515962412,97.2699966430664,-1.3509929592231018,94.79000091552734,-0.04740360524783094
10138,2020-06-01,97.75,98.55999755859376,96.87999725341795,97.44000244140624,738800.0,0.005141388174807249,-1.3496377391508407,0.30692762665902185,62.69411707006868,53.13551593723591,-5.091905633641375,-7.138644728698807,-11.887161790924324,4.165877206676569,6.593559862226125,1.6800003051758097,-0.6866582842391153,6.584000396728513,-1.6712692121649297,14.839270005621955,2.4563655922817986,10.711635201175227,-14.853869817675786,87.060730521261,29.47228949699084,4.127634804446718,6,-4.069999694824219,-8.53499984741211,-15.734999656677246,-6.144998550415039,-0.839996337890625,0,-0.03253197243146577,1.5263125019519825,97.25,2.9279263179599972,97.02999877929688,2.46666515962412,97.2699966430664,-0.03253197243146577
10139,2020-06-02,99.25,99.70999908447266,97.91999816894531,98.69000244140624,850700.0,0.01534526854219953,1.4189271390718918,1.8064579641661376,74.81160286085833,57.217918462933675,-5.837165903747007,-8.390728917758665,-12.595456031500433,2.4194245048473135,7.250637139821148,1.9599990844726562,0.28166267887857543,7.653500366210935,-1.3503326557248414,16.65733338814671,3.1515838552430466,12.155416877178823,-15.100760427574215,89.2271792480306,23.401718545730745,4.501916510967885,6,-4.8300018310546875,-9.459999084472656,-16.992499351501465,-7.644998550415039,-4.3899993896484375,1,-0.027103299157745453,-1.3496377391508407,97.75,1.5263125019519825,97.25,2.9279263179599972,97.02999877929688,-0.027103299157745453
10140,2020-06-03,103.47000122070312,104.30999755859376,101.41000366210938,102.87999725341795,968000.0,0.04251890398693314,1.5550644802425082,1.0535831062670287,88.42912757696776,62.02267992710323,-8.80217444615566,-12.330916208920655,-15.93389080923933,-2.036808130725504,7.8063675700970325,5.059997558593764,1.681530858810902,11.294501495361331,0.8389125203310641,21.750090470391598,6.066707007846205,16.522295982876457,-17.76468569707265,90.5299120597827,16.53003057031215,5.2277944875151325,6,-6.750003814697266,-11.380001068115234,-20.50999927520752,-11.864999771118164,-8.319999694824219,2,-0.07606071956832394,1.4189271390718918,99.25,-1.3496377391508407,97.75,1.5263125019519825,97.25,-0.07606071956832394
10141,2020-06-04,103.5199966430664,104.04000091552734,101.43000030517578,101.69000244140624,889000.0,0.00048318760774579417,-1.2212785574915832,3.1016642313112914,87.4532711317182,66.32343140027345,-7.706090952644232,-11.958345186393245,-15.385632010405885,-2.303586766766472,8.648830018388487,2.6100006103515625,2.5342413066007765,10.686997222900388,-0.8848246586062629,22.25881910440704,4.901086282147062,16.472908163653713,-15.58211927524033,91.09355861993023,12.4139269766885,5.785910940753323,6,-6.799999237060547,-11.429996490478516,-19.39749813079834,-11.914995193481445,-7.009994506835923,3,-0.05892579860829872,1.5550644802425082,103.47000122070312,1.4189271390718918,99.25,-1.3496377391508407,97.75,-0.05892579860829872
10142,2020-06-05,107.5999984741211,109.52999877929688,106.5199966430664,107.81999969482422,819900.0,0.03941269284544524,-1.5294083705185413,-0.12021962720075284,91.0507197200786,71.07513690581936,-10.234988956488394,-15.53284193570289,-18.996226725698136,-6.600562957899996,9.753413686633081,6.010002136230469,3.8033886070021765,13.940499114990232,0.6632721302695472,27.217726099710916,7.3018856226298965,20.579112607350567,-17.697466683402894,84.74308243182853,1.4557085209201261,6.638613492360341,6,-6.68499755859375,-12.89999771118164,-20.524995803833008,-15.994997024536133,-8.959999084472656,4,-0.0842936786565629,-1.2212785574915832,103.5199966430664,1.5550644802425082,103.47000122070312,1.4189271390718918,99.25,-0.0842936786565629
10143,2020-06-08,108.97000122070312,109.45999908447266,107.5500030517578,107.69000244140624,825000.0,0.012732367713848447,-1.4487166947063392,-5.818143986683377,89.43992954473175,74.90446440386981,-9.605139605486201,-16.426625061745398,-20.00082122759548,-8.181616748204249,10.746043995754103,1.909996032714858,4.852971926178526,14.473501968383786,-0.4347029426321285,29.3817068793997,7.019399512875836,21.927604423891736,-16.319624051583915,95.17659320280782,12.187567738524706,7.454102455507954,6,-6.4850006103515625,-14.270000457763672,-20.389999389648438,-17.364999771118164,-6.790000915527344,0,-0.11140680236444711,-1.5294083705185413,107.5999984741211,-1.2212785574915832,103.5199966430664,1.5550644802425082,103.47000122070312,-0.11140680236444711
10144,2020-06-09,106.66999816894531,107.83999633789062,105.5199966430664,106.9499969482422,747400.0,-0.021106754391050142,1.2524295576427364,-0.21874925494123842,84.5935968645763,77.47466545910692,-6.0823658033587265,-13.565953765526757,-17.26884925294901,-6.116005646355234,11.932873590613795,3.4500045776367188,5.849324978374256,11.375999069213862,-4.364804383060161,27.116802521487884,3.5055973430768432,19.24640079535088,-11.656473974401223,64.77829642658489,-17.313106873215077,7.870401726137013,6,-4.18499755859375,-11.96999740600586,-17.594995498657227,-15.064996719360352,-4.299995422363267,1,-0.09149709078815149,-1.4487166947063392,108.97000122070312,-1.5294083705185413,107.5999984741211,-1.2212785574915832,103.5199966430664,-0.09149709078815149
10145,2020-06-10,102.87999725341795,106.51000213623048,102.87000274658205,106.4000015258789,703700.0,-0.03553014887583206,-1.0565007306129124,12.571498637601593,71.89347743404127,78.79016491209495,-1.5789422205627233,-8.964395991847695,-13.200971300433281,-2.61658953638603,12.73543290654245,3.799995422363267,6.964100999500033,6.7789981842040845,-8.769044137057918,22.327040505466087,-0.9950229764269096,14.553019344835079,-5.834166617008478,17.90120026410879,-60.76866308233444,7.774021160630999,6,-0.39499664306639204,-8.179996490478501,-13.384994506835923,-11.649995803832994,0.700004577636733,2,-0.07795486836290666,1.2524295576427364,106.66999816894531,-1.4487166947063392,108.97000122070312,-1.5294083705185413,107.5999984741211,-0.07795486836290666
10146,2020-06-11,96.1999969482422,99.86000061035156,96.08999633789062,99.41999816894531,784700.0,-0.06493002025186023,-1.1918613935167934,0.9147719637430727,57.99522662166723,78.70678542496756,5.555121179111509,-1.3460864126503793,-6.260182555409159,3.7321497085343935,12.395705326357815,6.7900009155273295,7.391560787344304,-0.5405017852783089,-14.897175896951723,13.816172326395105,-7.718838841115016,6.637835270558398,13.330001831054673,0.8184567735842403,-74.4452738295563,7.178337055836707,6,6.610000610351548,-1.4999961853027486,-6.382495880126967,-4.969995498657241,6.340003967285142,3,-0.010914713676427823,-1.0565007306129124,102.87999725341795,1.2524295576427364,106.66999816894531,-1.4487166947063392,108.97000122070312,-0.010914713676427823
10147,2020-06-12,96.61000061035156,100.0999984741211,94.0,100.0999984741211,1077100.0,0.004261992464822617,2.4957032710229297,1.0838498573635524,60.40779405376377,78.45274953426701,5.637645072651296,-0.9278647165646419,-6.27159446856578,3.0149745283746228,11.674041213145728,6.099998474121094,7.4269848959056475,-0.6864982604980412,-14.034492170425608,12.661495649429526,-7.360495215461825,5.987498694465742,12.651198120117186,16.882281791160857,-60.77812327577731,6.673996954963787,6,5.154998779296875,-1.9099998474121094,-6.657499313354492,-6.82499885559082,6.8799972534179545,4,-0.0010350737344925198,-1.1918613935167934,96.1999969482422,-1.0565007306129124,102.87999725341795,1.2524295576427364,106.66999816894531,-0.0010350737344925198
10148,2020-06-15,97.36000061035156,97.88999938964844,93.0199966430664,93.33000183105469,1059900.0,0.007763171465290819,-1.0946207131911152,-1.154728150734193,54.49457736655967,76.19530225712272,5.393712351118424,-0.737492887255371,-6.626056909349842,1.9604827427280611,10.974806298909293,4.870002746582031,7.577812253369075,-0.5574981689453153,-12.574246853280101,11.45925051538947,-6.565872511112715,5.450876173222085,11.290750170898434,29.28477771022406,-45.49151959526621,6.008374342167395,6,3.914997100830078,-2.6599998474121094,-6.929998397827148,-8.160001754760742,7.830001831054673,0,0.013147070370506775,2.4957032710229297,96.61000061035156,-1.1918613935167934,96.1999969482422,-1.0565007306129124,102.87999725341795,0.013147070370506775
10149,2020-06-16,98.43000030517578,101.79000091552734,96.04000091552734,101.77999877929688,987700.0,0.010990136484350543,2.4124601268244312,-0.8312653818484722,52.13392811529309,72.16250231693665,4.688175120001517,-1.2485230435357124,-7.175479631896195,0.5766676410243434,11.308165151153222,5.75,7.825487787783501,0.11700134277343466,-11.384228747397088,11.618231432943958,-5.63361370231182,5.867616387858689,9.282905227783203,40.10379139467985,-31.02680511038225,5.75061504508526,6,2.8449974060058594,-3.729999542236328,-7.999998092651367,-11.059999465942383,7.319999694824219,1,0.03809814069260775,-1.0946207131911152,97.36000061035156,2.4957032710229297,96.61000061035156,-1.1918613935167934,96.1999969482422,0.03809814069260775
10150,2020-06-17,97.73999786376952,99.18000030517578,97.41000366210938,98.95999908447266,889900.0,-0.007010082690916963,1.1325213714495819,0.3641796347454215,51.28483308532517,68.14378697844853,5.0063733752160715,0.09035869626926285,-6.199778504452141,0.9702458526751201,11.663303241848618,1.7699966430664062,7.9229650108330105,-0.9820011138916129,-11.72972617033993,9.765723942556704,-6.355863642115764,4.3918614143325385,9.091333135795907,53.8198280646748,-14.505468976676731,5.373862528224157,6,3.5349998474121236,-3.039997100830064,-7.309995651245103,-10.76499748229979,7.770004272460966,2,0.04737062598738606,2.4124601268244312,98.43000030517578,-1.0946207131911152,97.36000061035156,2.4957032710229297,96.61000061035156,0.04737062598738606
10151,2020-06-18,97.3499984741211,98.5199966430664,96.12999725341795,96.72000122070312,762100.0,-0.003990171865892678,-1.6408757339582698,-0.5163906746379108,50.17985330161921,63.60257959861973,4.94962391624486,1.030141465427704,-5.547867306846314,1.0853686425432585,12.164937637014672,2.3899993896484517,7.569274288499869,-1.6875003814697322,-11.839690279204234,8.46468951626477,-6.763595330336983,3.3885945673975186,8.652652464054384,49.37285885539999,-15.440706206402034,5.076094948867248,6,3.8899993896484375,-2.6499977111816406,-7.204998016357422,-10.374998092651367,8.900001525878906,3,0.06399592660075637,1.1325213714495819,97.73999786376952,2.4124601268244312,98.43000030517578,-1.0946207131911152,97.36000061035156,0.06399592660075637
10152,2020-06-19,94.9000015258789,99.16000366210938,94.87000274658205,99.1500015258789,1813400.0,-0.025166892518169726,1.0093660997930887,-6.746061156524372,45.21008782648991,58.68815274103729,6.044297601160693,4.005250609850492,-2.990880654367345,3.2271653386450367,12.714002654143464,4.2900009155273295,6.333331290684029,-4.340497589111322,-13.950401616100663,5.269406437878018,-9.145449602605993,0.46445442438334794,10.323690154590025,21.436761310550136,-38.88708418543567,4.804952013494671,6,5.529994964599609,-0.20000076293945312,-5.98750114440918,-7.92500114440918,9.8699951171875,4,0.08050578784832818,-1.6408757339582698,97.3499984741211,1.1325213714495819,97.73999786376952,2.4124601268244312,98.43000030517578,0.08050578784832818
10153,2020-06-22,95.1999969482422,95.83999633789062,93.2699966430664,94.75,913200.0,0.0031611740520518516,1.9711052506240243,-0.10588163488051805,42.90717579886835,54.05632817818085,4.006992202587185,4.356263071681553,-3.1720694657840482,2.6187029085938462,13.12921894485376,2.5699996948242188,5.15094617695172,-4.312002182006822,-13.063840589910953,4.439836225897309,-8.687921385958887,0.06391702194524385,9.291473029982583,22.652574382082204,-32.610061213069784,4.375919203952064,6,4.565002441406236,1.6150016784667827,-7.397495269775405,-8.224996566772475,11.680000305175753,0,0.08707984434111249,1.0093660997930887,94.9000015258789,-1.6408757339582698,97.3499984741211,1.1325213714495819,97.73999786376952,0.08707984434111249
10154,2020-06-23,94.8000030517578,96.8000030517578,94.5199966430664,96.7300033569336,781500.0,-0.004201616694398336,1.2029050674667254,-4.288918653148314,32.470684054161595,49.676017802638654,2.8453796862325476,5.01412133180888,-2.5574640777710016,2.664215662036085,13.470408670428585,2.280006408691392,3.26042604925172,-4.712496185302754,-13.463199538839035,4.0382071682335265,-9.087847862070902,-0.33714450853460676,9.003178526357487,25.888417269530223,-23.88400871625383,4.375351676768143,6,2.6049957275390767,4.094997406005874,-6.997501373291001,-7.825002670288072,9.739997863769545,1,0.10959914615167077,1.9711052506240243,95.1999969482422,1.0093660997930887,94.9000015258789,-1.6408757339582698,97.3499984741211,0.10959914615167077
10155,2020-06-24,91.88999938964844,93.7699966430664,90.83999633789062,93.73999786376952,983500.0,-0.030696240173331946,2.0680695195069245,0.95854828061935,28.923531023757306,46.4458294028709,4.506406552716683,7.9057342669321145,0.4945627069037073,5.280171328343414,13.716842431761911,3.9600067138671733,1.3076421136252918,-7.353499984741205,-16.70462500717845,1.9976250376960394,-12.02906249595982,-2.67793747352259,11.266191092363911,12.620217877709717,-30.606558928279373,4.675562511218621,6,4.424999237060547,7.275001525878906,-4.112497329711914,-5.73499870300293,11.040000915527344,2,0.15083252478411602,1.2029050674667254,94.8000030517578,1.9711052506240243,95.1999969482422,1.0093660997930887,94.9000015258789,0.15083252478411602
10156,2020-06-25,92.29000091552734,92.43000030517578,90.02999877929688,91.43000030517578,828100.0,0.004353047432101409,3.210531247072051,-0.464865578205486,17.984117077205255,41.73208751658661,3.9039914533168627,7.5178611042886985,0.3511904536061081,4.588176948738024,13.993590091851898,2.4000015258789062,-0.5358780321404311,-6.716498565673831,-16.53254330536774,3.0995461740200767,-11.624520935520792,-1.80847619582687,9.880894034955261,24.75356985279371,-12.675499811225741,4.9080223698469565,6,3.6199989318847656,7.039997100830078,-4.51249885559082,-8.44999885559082,10.849998474121094,3,0.14324413359583077,2.0680695195069245,91.88999938964844,1.2029050674667254,94.8000030517578,1.9711052506240243,95.1999969482422,0.14324413359583077
10157,2020-06-26,92.63999938964844,92.87999725341795,91.55999755859376,91.8000030517578,2090700.0,0.003792376970950917,1.0000115597581698,0.9767392345771178,14.329396534541587,37.26928964636238,3.2761481126583334,7.172523790325528,0.2749164367830872,3.900867821864452,14.348437713400813,1.3199996948241903,-1.889059791619573,-6.136000061035162,-16.334755565944405,4.062755443874082,-11.235377813489777,-1.0366223085805473,8.316805943715593,38.552421908632226,8.07987255334676,5.099377752454622,6,3.270000457763672,6.689998626708984,-4.862497329711914,-10.885000228881836,10.69000244140625,4,0.1469127882126513,3.210531247072051,92.29000091552734,2.0680695195069245,91.88999938964844,1.2029050674667254,94.8000030517578,0.1469127882126513
10158,2020-06-29,94.56999969482422,95.08999633789062,93.0199966430664,93.52999877929688,601800.0,0.020833336764803922,-1.0097033802576951,1.2381017257038847,23.134990502215473,34.047185467131534,1.0155639689096603,5.261848351958662,-1.4932014930886623,1.5974456182029968,14.358311121770923,2.4499969482421875,-2.3601425126951625,-4.046999740600583,-14.410920506094229,6.3169210248930625,-9.228960123347406,1.1349606421462397,5.294124983133102,67.06053250210189,39.23675953916977,5.181960382746822,6,0.034999847412109375,4.759998321533203,-7.042497634887695,-12.815000534057617,10.180000305175781,0,0.10785658222647143,1.0000115597581698,92.63999938964844,3.210531247072051,92.29000091552734,2.0680695195069245,91.88999938964844,0.10785658222647143
10159,2020-06-30,96.55999755859376,97.29000091552734,93.88999938964844,94.05999755859376,809300.0,0.02104259141578968,-1.3943703592267198,2.403844037706782,34.74903076834147,32.20987409857779,-1.4165553223013916,3.2253548934133676,-3.213615915665912,-0.7425457188925151,13.981215012324949,3.4000015258789062,-2.9309045604442474,-1.9225017547607308,-12.321593983448565,8.476590473927104,-7.122047869104648,3.2770443595831864,2.320714529497508,89.94486030120356,58.351639071966204,5.199546114343919,6,-1.9649963378906392,3.220001220703111,-9.03249549865724,-15.46999549865724,8.680000305175753,1,0.10687655298004639,-1.0097033802576951,94.56999969482422,1.0000115597581698,92.63999938964844,3.210531247072051,92.29000091552734,0.10687655298004639
10160,2020-07-01,95.5999984741211,97.11000061035156,94.7699966430664,96.87000274658205,628800.0,-0.009941995740939569,1.6742902483258928,-0.5080017089843807,48.000004069012455,31.967668628288155,-0.8851180334717554,3.7582076985179356,-1.942563101380074,-0.1269857890488879,12.795218773369616,2.3400039672851562,-3.3444380433508627,-2.4890007019043026,-12.687113063455442,7.709111659646837,-7.588056882679879,2.610055478871274,2.395642283090737,76.72173630676463,39.53230952235813,5.0990561807755705,7,-1.0049972534179688,4.180000305175781,-7.234996795654297,-15.189996719360352,12.430000305175781,2,0.0935146713817816,-1.3943703592267198,96.55999755859376,-1.0097033802576951,94.56999969482422,1.0000115597581698,92.63999938964844,0.0935146713817816
10161,2020-07-02,97.41999816894531,99.08000183105469,96.83000183105469,96.9800033569336,852600.0,0.019037654015411798,-5.08109863598404,-0.346451442371228,52.46800161793489,32.774103494004265,-3.010757357508993,1.5365600077766715,-3.4822978153265183,-2.2988684072015246,11.665200135640132,3.4800033569335938,-3.737452965061408,-0.3640010833740206,-10.237926709680067,9.509924542932026,-5.300963896527037,4.572961729778996,-7.3899993896484375,77.92549575818074,36.59069777727638,4.936962813153023,7,-2.8649978637695312,2.3600006103515625,-8.544998168945312,-17.0049991607666,13.080001831054688,3,0.056559251075688266,1.6742902483258928,95.5999984741211,-1.3943703592267198,96.55999755859376,-1.0097033802576951,94.56999969482422,0.056559251075688266
10162,2020-07-06,98.52999877929688,99.76000213623048,97.80999755859376,99.2300033569336,525300.0,0.011393970757693994,1.2159116031678932,-1.5909382531948466,53.48836891900007,33.949791618463344,-3.969084286815985,-0.3033345173622308,-4.3478388493154085,-3.7701643773351066,9.716163851284984,2.3400039672851705,-4.051708934121677,1.1994995117187557,-7.544675865721388,9.943674889158899,-3.172588177001316,5.571587200438827,-8.31899993896485,81.75070690697336,37.28508794674812,4.372087688720068,7,-3.634998321533203,1.25,-8.502498626708984,-18.01999855041504,13.830001831054688,0,0.046787787145697424,-5.08109863598404,97.41999816894531,1.6742902483258928,95.5999984741211,-1.3943703592267198,96.55999755859376,0.046787787145697424
10163,2020-07-07,96.83000183105469,98.1500015258789,96.5999984741211,97.66999816894531,782800.0,-0.017253597577425284,-1.3846144817305774,1.1999869211234755,45.40229960655972,35.38663779095202,-2.250186870599009,0.46433816972594855,-2.513520427815749,-2.4587478876935904,7.558224701502916,1.9300003051757812,-4.363922110796949,0.10650253295898438,-6.708208753467858,6.921213819385827,-3.3008531102544367,3.5138581761724055,-6.237042858886724,50.08519703194584,4.85848913305955,3.40735564321342,7,-1.9350013732910156,2.9499969482421875,-5.762500762939453,-16.32000160217285,15.739997863769531,1,0.06712795494252854,1.2159116031678932,98.52999877929688,-5.08109863598404,97.41999816894531,1.6742902483258928,95.5999984741211,0.06712795494252854
10164,2020-07-08,96.91000366210938,97.43000030517578,95.8499984741211,96.97000122070312,645800.0,0.0008262091246706849,2.224507590502141,0.07142597638510445,47.528305804933666,37.45383498886051,-2.2343780796286694,-0.40511925841306606,-2.5270699637372473,-2.9261794284192604,5.769416423564745,1.5800018310546875,-4.317603573994404,0.6745040893554659,-4.287041649386595,5.636049828097526,-1.8062687800155572,3.155276958726489,-5.9503629633789075,42.885864995030836,-1.20207487764295,2.4807728693710294,7,-2.015003204345703,2.8699951171875,-5.462503433227539,-16.155004501342773,15.189994812011719,2,0.08089976309593272,-1.3846144817305774,96.83000183105469,1.2159116031678932,98.52999877929688,-5.08109863598404,97.41999816894531,0.08089976309593272
10165,2020-07-09,94.86000061035156,97.02999877929688,94.1999969482422,97.02999877929688,538100.0,-0.02115367840564164,1.608298819376556,36.16810783316379,43.252034403006796,40.261381358394004,0.3142736235030128,1.0679956102465837,-0.488514992685964,-1.2842502103478353,4.654740042150567,2.8300018310546733,-4.266096992691018,-0.9744991302490291,-4.8531065096876915,2.9041082491896333,-2.9138028199683674,0.9648045594703092,-3.5483454541210904,11.870558386082426,-30.245623304712264,1.9393036897193334,7,0.7999992370605611,4.9199981689453125,-2.7550010681152344,-13.530000686645508,16.659996032714844,3,0.10942438526913989,2.224507590502141,96.91000366210938,-1.3846144817305774,96.83000183105469,1.2159116031678932,98.52999877929688,0.10942438526913989
10166,2020-07-10,95.1500015258789,95.66999816894531,94.36000061035156,95.13999938964844,491700.0,0.0030571464649105096,1.495244323342416,-0.004609283258211275,50.76734224382037,44.31004199275832,0.528170376363363,0.7328731606518772,-0.8319630803427742,-1.985739454483081,4.9251740720578,1.30999755859375,-3.8840158571026393,-0.6319984436035213,-4.518192693320572,3.254195806113529,-2.5750955684620465,1.3110986812550038,-3.50041249044844,17.086397323676504,-26.503581080673275,1.9430971248585232,7,1.2399978637695312,4.629997253417969,-0.7450027465820312,-11.520002365112305,16.73999786376953,4,0.13536518178525592,1.608298819376556,94.86000061035156,2.224507590502141,96.91000366210938,-1.3846144817305774,96.83000183105469,0.13536518178525592
10167,2020-07-13,96.51000213623048,98.31999969482422,95.70999908447266,96.45999908447266,748400.0,0.014293227415048237,-2.3677360923794804,4.999237223494937,53.77523142132333,47.714513205992525,-0.25159812723249786,-0.6693195662562204,-2.144956759591338,-3.7108653091714388,5.02464462357394,3.1699981689453125,-3.0301271767228997,0.7330020904541215,-3.1489617208906537,4.614965901798897,-1.2079798152182661,2.673983996126509,-4.535996576768014,56.06804970954637,9.423578611953403,1.9409819056723867,7,0.31499862670897016,3.269996643066392,-2.105003356933608,-12.880002975463881,14.540000915527315,0,0.1449590462553474,1.495244323342416,95.1500015258789,1.608298819376556,94.86000061035156,2.224507590502141,96.91000366210938,0.1449590462553474
10168,2020-07-14,98.63999938964844,98.7300033569336,95.87999725341795,96.5199966430664,1140800.0,0.02207022283981841,1.4782546680067925,42.397467195593684,60.062882519331424,50.52716340054697,-1.9484526495744774,-2.8443363241030966,-4.131948468801738,-6.225570600040712,4.988219879643871,2.850006103515639,-1.8589463307960585,2.798999404907221,-1.2321884575529793,6.830187267367421,0.7834054736771208,4.814593336137321,-6.354553967115251,98.01316026590001,46.72965713717484,2.015593931230103,7,-1.6599998474120952,1.1049995422363281,-0.8324985504150391,-9.459999084472656,12.080001831054688,1,0.13909165962690517,-2.3677360923794804,96.51000213623048,1.495244323342416,95.1500015258789,1.608298819376556,94.86000061035156,0.13909165962690517
10169,2020-07-15,102.18000030517578,102.5,99.05999755859376,100.4499969482422,999600.0,0.03588808736244631,1.9029522825383522,0.816038262083751,76.10350429603442,53.64977453688274,-5.148879982766758,-6.418048635355987,-7.458102722121751,-10.140306547416401,5.4252771949827885,3.8600006103515625,-0.47995111838895355,6.151500320434565,1.3399651366041638,10.963035504264965,3.7457327285193713,8.557267912349758,-9.595572614094706,96.14458340763564,38.31929729276361,2.4057675919151973,7,-3.8300018310546875,-3.2450027465820312,-3.5874996185302734,-9.990001678466797,7.809997558593736,2,0.10168329769639017,1.4782546680067925,98.63999938964844,-2.3677360923794804,96.51000213623048,1.495244323342416,95.1500015258789,0.10168329769639017
10170,2020-07-16,102.37000274658205,103.47000122070312,101.29000091552734,101.72000122070312,673800.0,0.0018594875791622112,-1.8874135378614483,0.37572269630218763,75.84615854116585,56.24734752835285,-4.780261947683755,-6.580798670962295,-7.467939002799895,-10.636050964325548,5.955492882305323,2.1800003051757812,0.5803395842936254,6.1100025177002095,0.5625000650046275,11.657504970395792,3.3362512913524114,8.883753744048008,-9.19064071696583,87.92537430929295,24.8461447737037,2.7737512263477937,7,-3.535003662109389,-4.100002288818374,-3.7775020599365376,-9.190002441406264,7.56999969482419,3,0.09504733287568379,1.9029522825383522,102.18000030517578,1.4782546680067925,98.63999938964844,-2.3677360923794804,96.51000213623048,0.09504733287568379
10171,2020-07-17,103.58000183105469,104.56999969482422,102.98999786376952,103.91999816894531,816600.0,0.01181985984183287,-1.0789439341464437,-0.5230700611523765,76.86640990532203,58.844907637944175,-5.615056323083181,-7.694638631178776,-8.430995463670612,-12.06978054406801,6.847312393091416,2.1999969482421733,1.2220628055658551,7.008501434326178,0.5744816277786384,13.442521240873717,3.791491531052401,10.225511337599954,-9.57738866615152,88.82620998227844,21.70908312283703,3.2170099032737727,7,-4.195003509521484,-6.280002593994141,-4.98750114440918,-10.400001525878906,7.4499969482421875,4,0.07665567360157355,-1.8874135378614483,102.37000274658205,1.9029522825383522,102.18000030517578,1.4782546680067925,98.63999938964844,0.07665567360157355
10172,2020-07-20,102.54000091552734,103.97000122070312,101.91000366210938,102.79000091552734,650200.0,-0.010040557029759922,-1.7284835133742258,0.7353020375190736,70.46738757321786,61.629917412017306,-4.410197063182082,-6.380028318598477,-7.173611850476533,-11.2337269405337,7.472773537770838,2.05999755859375,1.6010062275091173,5.586500549316412,-1.319553424460608,12.492554523093432,2.133473562427895,9.039527536204929,-7.480649097632067,76.63983649044442,9.122473236315699,3.453026986888512,7,-3.1550025939941406,-5.240001678466797,-3.785001754760742,-9.360000610351562,8.69000244140625,0,0.09118391252818148,-1.0789439341464437,103.58000183105469,-1.8874135378614483,102.37000274658205,1.9029522825383522,102.18000030517578,0.09118391252818148
10173,2020-07-21,103.48999786376952,104.47000122070312,102.72000122070312,103.47000122070312,1012400.0,0.009264647354789712,-1.3026366643410348,-0.07998657226556816,68.80086866637103,63.99353550773257,-4.823350460018119,-7.03795479783048,-7.9281011997304205,-12.335357970324026,7.859941377351426,1.9300003051757812,1.8138248588842316,6.121997451782207,-1.3155931542819417,13.559588057846355,2.4032021487501396,9.840792754814274,-7.479581258181341,80.39924841492783,15.069484764880741,3.7187953030320733,7,-4.104999542236314,-6.18999862670897,-5.257497787475572,-10.309997558593736,7.990005493164077,1,0.07305058792193608,-1.7284835133742258,102.54000091552734,-1.0789439341464437,103.58000183105469,-1.8874135378614483,102.37000274658205,0.07305058792193608
10174,2020-07-22,105.19000244140624,107.98999786376952,104.04000091552734,104.5500030517578,1480500.0,0.016426752466209837,-3.7590219689310325,32.00534147274308,75.01304399218193,67.52253657319648,-5.839395867985871,-8.34764411362103,-9.360133703762685,-14.138732733161774,8.725324825730862,4.5,1.9873704708685125,7.302502059936515,-0.8014389248262148,15.406443044699245,3.250531567555143,11.354472552317887,-8.323627526894455,58.20900451159318,-5.445126549130379,4.0519704923813675,7,-4.015003204345689,-6.180004119873033,-7.202503204345689,-12.010002136230455,6.3299942016601705,2,0.05257152439346369,-1.3026366643410348,103.48999786376952,-1.7284835133742258,102.54000091552734,-1.0789439341464437,103.58000183105469,0.05257152439346369
10175,2020-07-23,105.75,106.83999633789062,104.5199966430664,105.4000015258789,712500.0,0.005323676638430586,-1.1990432559669948,0.5468731373530744,73.25516506922257,70.02118355379672,-5.243618886171603,-8.238434219794769,-9.511819930342057,-14.874300524528621,8.942037740354337,2.3199996948242188,2.511182569791629,7.169499588012698,-1.1427581179614208,15.481757293986817,3.013370735025646,11.32562844099975,-7.548790331577294,63.15789473684226,1.2549220828968402,4.156128852987056,7,-3.9000015258789062,-6.740001678466797,-7.762500762939453,-12.569999694824219,5.6299972534179545,3,0.040094542446993175,-3.7590219689310325,105.19000244140624,-1.3026366643410348,103.48999786376952,-1.7284835133742258,102.54000091552734,0.040094542446993175
10176,2020-07-24,105.51000213623048,106.18000030517578,105.05999755859376,105.81999969482422,1064500.0,-0.0022694833453382746,1.1747651921424274,-0.8857111716620847,70.48122940701614,71.87740555220704,-3.7766674017979653,-7.333223846004472,-8.75052894521663,-14.7862260783549,9.026295429830325,1.120002746582017,3.0290904574853954,6.268501663208028,-2.0400725057808984,14.577075832196954,2.1142145787135576,10.422788747702498,-6.1341378843661545,59.21055768668544,-0.17429968182794653,4.154287084494465,7,-3.575004577636747,-6.50000381469728,-7.522502899169936,-12.330001831054702,4.329994201660142,4,0.04198654360233922,-1.1990432559669948,105.75,-3.7590219689310325,105.19000244140624,-1.3026366643410348,103.48999786376952,0.04198654360233922
10177,2020-07-27,106.25,106.43000030517578,104.81999969482422,105.1999969482422,642200.0,0.007013532828992419,1.283682877735212,-3.3871332939556127,79.2910357471255,74.01386702196193,-3.3411036979448454,-7.379674907195579,-9.016941601859202,-15.754902997202365,9.241722342922651,1.6100006103515625,3.892327117013309,6.327999496459967,-1.9332807109797585,14.589279703899692,2.197359392740097,10.458639600179836,-5.8404397147070455,66.98294170530848,6.156464399190128,4.130640103719864,7,-2.7250022888183594,-7.240001678466797,-8.280000686645508,-11.549999237060547,5.1699981689453125,0,0.04498822380514711,1.1747651921424274,105.51000213623048,-1.1990432559669948,105.75,-3.7590219689310325,105.19000244140624,0.04498822380514711
10178,2020-07-28,104.7699966430664,106.0999984741211,104.58999633789062,105.6500015258789,662900.0,-0.01392944335937496,-1.4354765274103243,-0.838097452516251,72.482813133555,73.61156800390866,-1.0058973529360742,-5.371744733687791,-7.053055796024381,-14.435948095121873,9.96134960679832,1.660003662109375,4.613599212681294,4.337996292114255,-3.790429757223521,12.46642234145203,0.2737832674453671,8.402209316783143,-3.4507838483562665,18.4809187729607,-42.77192878847229,4.064213024668891,7,-0.12999725341796875,-5.759998321533203,-7.204998016357422,-10.069995880126953,8.6300048828125,1,0.06165893787202581,1.283682877735212,106.25,1.1747651921424274,105.51000213623048,-1.1990432559669948,105.75,0.06165893787202581
10179,2020-07-29,106.87999725341795,107.13999938964844,105.19000244140624,105.37999725341795,634800.0,0.020139359339105045,-1.074476287873269,-1.7045359966708282,84.26452684054789,74.54694225939555,-2.6586802044171804,-7.029353737246879,-8.824566370963467,-16.627863522796247,11.2892728271618,2.3700027465820312,5.299395464026944,5.9319969177245895,-2.467224367395829,14.331218202845008,1.7323862751643873,10.131607560284792,-4.760290250420695,90.07626474553612,21.644261693320985,4.199610642560208,7,-1.9299964904785014,-7.869998931884751,-8.589998245239244,-12.179996490478501,2.8700027465820455,2,0.043038980367942736,-1.4354765274103243,104.7699966430664,1.283682877735212,106.25,1.1747651921424274,105.51000213623048,0.043038980367942736
10180,2020-07-30,104.54000091552734,105.5,103.72000122070312,105.4800033569336,521900.0,-0.021893678873721845,2.63266640716232,-0.6266682942708334,73.96631226389383,74.22470918812574,0.024027937510140873,-4.200622103060482,-6.135343653540417,-14.260634885180906,12.490862050455052,3.1599960327148295,5.679110215948867,3.145000457763672,-5.003658114496417,11.293659030023761,-0.9293288283663799,7.219329743893724,-1.7158590092374197,23.976612100850833,-48.845561875493374,4.074329286130047,7,0.4099998474121094,-5.530002593994141,-6.39000129699707,-9.84000015258789,5.080001831054702,3,0.06676865952181488,-1.074476287873269,106.87999725341795,-1.4354765274103243,104.7699966430664,1.283682877735212,106.25,0.06676865952181488
10181,2020-07-31,102.93000030517578,104.05999755859376,101.54000091552734,103.7300033569336,1658300.0,-0.015400809223758416,2.4520703998661757,0.8510648659177975,66.17943385575214,73.74826988618511,1.7121839175519966,-2.2732092582464674,-4.235336951432913,-12.740744831272664,13.14294676539559,3.0,5.381302013706716,1.2594997406005888,-6.69352813248554,9.212527613686717,-2.7170141959424683,5.236013677143646,5.059997558593736,24.82142443559495,-48.04962669491425,3.9765139365430615,7,1.8349990844726562,-3.920001983642578,-5.190000534057617,-8.229999542236328,5.209999084472656,4,0.08209459752442338,2.63266640716232,104.54000091552734,-1.074476287873269,106.87999725341795,-1.4354765274103243,104.7699966430664,0.08209459752442338
10182,2020-08-03,103.13999938964844,104.38999938964844,102.70999908447266,103.33999633789062,755300.0,0.00204021260905507,-2.169819197328266,0.2499952316466078,62.55580485437311,73.05437390707422,1.7838342757128345,-2.234704964070332,-4.140462707266835,-12.961031825504989,13.713980692657207,1.6800003051757812,5.086317385529739,1.2389987945556697,-6.597147797596762,9.075145386708101,-2.679074501520546,5.157072090631885,4.720998535156241,28.571409108682115,-39.42073702219605,3.918073296076216,8,1.625,-3.365001678466797,-5.520000457763672,-8.439998626708984,8.370002746582045,0,0.06496021900223736,2.4520703998661757,102.93000030517578,2.63266640716232,104.54000091552734,-1.074476287873269,106.87999725341795,0.06496021900223736
10183,2020-08-04,103.33000183105469,103.6500015258789,102.4800033569336,102.62999725341795,765700.0,0.0018421799741188405,-1.3400141907820953,-3.5000762951095545,53.94647065877233,70.71364353669539,1.753107669625365,-2.0161443287528016,-3.9826035817285543,-13.001129274381555,14.583778080267251,1.1699981689453125,4.64459193588182,1.104001235961917,-6.377754606121215,8.585757078045049,-2.636876685079656,4.84487915700349,4.404576153564449,31.964310772571775,-31.12557378296356,3.7408779210415677,8,1.0099983215332031,-2.8250045776367188,-5.710002899169922,-8.630001068115234,7.549995422363267,1,0.07829281132809651,-2.169819197328266,103.13999938964844,2.4520703998661757,102.93000030517578,2.63266640716232,104.54000091552734,0.07829281132809651
10184,2020-08-05,104.75,105.47000122070312,103.97000122070312,104.13999938964844,651100.0,0.01374236082243585,-2.157904881221992,0.8714237447003126,57.531639060000366,68.96658509122625,0.29517193659722807,-2.9709988799685334,-5.192902030646337,-14.343993495284849,15.855714499743415,2.1399993896484375,4.49626589196869,2.1319995880126896,-4.989896334284595,9.253895510309974,-1.4289483731359525,5.692947549161332,2.8606864432372987,81.0606016819351,20.240114713495345,3.56094796114864,8,-0.4099998474121094,-3.8100013732910156,-7.782501220703125,-10.049999237060547,8.050003051757798,2,0.08257758019932138,-1.3400141907820953,103.33000183105469,-2.169819197328266,103.13999938964844,2.4520703998661757,102.93000030517578,0.08257758019932138
10185,2020-08-06,105.23999786376952,105.29000091552734,104.0500030517578,104.55999755859376,459800.0,0.004677783902334198,2.1794555787044194,1.1147534832528239,55.50396774201706,67.30244490622636,-0.30706925814551767,-2.7863381911600555,-5.543132709030289,-14.516911168444338,16.91310555648894,1.2399978637695455,4.360084021214604,2.102997589111311,-4.090849099746194,8.296844277968816,-0.9939257553174343,5.1999209335400565,2.249274868913588,94.14749773350665,35.34650344753544,3.096923344428749,8,-0.8999977111816264,-4.145000457763658,-8.052497863769517,-10.539997100830064,8.450004577636719,3,0.042854449142697204,-2.157904881221992,104.75,-1.3400141907820953,103.33000183105469,-2.169819197328266,103.13999938964844,0.042854449142697204
10186,2020-08-07,108.02999877929688,108.0999984741211,105.37999725341795,105.37999725341795,883400.0,0.026510841620682513,-1.0528299279382396,3.897059318516043,66.31015970055415,65.8601253454962,-3.0195553057900497,-4.808458869357452,-8.150327655988349,-17.053098948679974,18.27333319551677,2.8600006103515767,3.9976685435075154,4.248998641967773,-1.0639907775205728,9.56198806145612,1.5925039322235932,6.905493351711954,-6.489997863769531,98.75445274658442,40.46630244839941,2.6564947097441745,8,-3.2099990844726562,-6.880001068115234,-10.842498779296875,-13.329998016357422,5.950004577636719,4,0.014718170741939263,2.1794555787044194,105.23999786376952,-2.157904881221992,104.75,-1.3400141907820953,103.33000183105469,0.014718170741939263
10187,2020-08-10,110.5,110.94000244140624,108.36000061035156,108.36000061035156,1042500.0,0.022864030811934777,-1.4112173522428155,0.807546474501998,69.10082484779676,65.48434886930085,-5.39012413731119,-6.510417922983947,-10.412144597065634,-19.072397623909836,19.92557277944948,2.910003662109361,3.725521764831427,6.019499969482425,1.0655251926252163,10.973474746339633,3.5425125810538134,8.496487357911036,-8.828799133300777,94.79902495245172,37.68401602085276,2.4769873884286078,8,-4.259998321533203,-7.930000305175781,-13.332500457763672,-15.799999237060547,4.839996337890625,0,-0.02135747158689194,-1.0528299279382396,108.02999877929688,2.1794555787044194,105.23999786376952,-2.157904881221992,104.75,-0.02135747158689194
10188,2020-08-11,112.36000061035156,113.31999969482422,111.0,111.0,984200.0,0.016832584709064013,-2.4117627259365637,0.6355144851583278,69.36791003989057,63.829169224783364,-6.772455468002249,-7.6838009194880215,-12.054174209879449,-20.481313413500516,21.7214143612921,2.8199996948242188,3.6041346579600315,7.193500518798828,1.8596557733019239,12.527345264295732,4.526578146050383,9.860422891547273,-10.318047680664066,89.73262843700199,31.40288591029291,2.6669223727484512,8,-4.930000305175781,-8.60000228881836,-15.022500991821289,-17.65999984741211,3.019996643066392,1,-0.007564956118759292,-1.4112173522428155,110.5,-1.0528299279382396,108.02999877929688,2.1794555787044194,105.23999786376952,-0.007564956118759292
10189,2020-08-12,112.56999969482422,113.22000122070312,111.86000061035156,112.9499969482422,652700.0,0.0018689843657166971,1.9565044324844303,-0.2794096197646213,68.77753630159984,63.25263856230625,-6.8061912878219175,-7.457865320732793,-12.087624880968718,-20.159860363471566,22.76565869440202,1.3600006103515625,3.2868591982200286,6.88399963378906,0.8032786769006464,12.964720590677473,3.84363915534486,9.92436011223326,-9.851363959228522,91.90938218342323,32.77799958788029,3.0403604784442058,8,-5.1399993896484375,-8.810001373291016,-15.232500076293945,-17.869998931884766,0.029998779296875,2,-0.015012902602716927,-2.4117627259365637,112.36000061035156,-1.4112173522428155,110.5,-1.0528299279382396,108.02999877929688,-0.015012902602716927
10190,2020-08-13,112.0999984741211,112.54000091552734,111.18000030517578,111.80999755859376,556800.0,-0.004175190743335611,1.3247758468912,-0.7631658200653867,67.91733702177302,63.445738914086355,-5.756372875016794,-6.557761696296623,-11.578940722688884,-19.143609690083025,23.565996305413446,1.3899993896484375,3.175040447410751,5.9274986267089815,-0.5782387852671746,12.433236038685138,2.6746299207209034,9.18036733269706,-8.745280900971679,84.6347500557311,24.45945106008928,3.252868705988081,8,-4.1999969482421875,-8.34000015258789,-14.76249885559082,-17.39999771118164,-4.650001525878892,3,0.006244465541168642,1.9565044324844303,112.56999969482422,-2.4117627259365637,112.36000061035156,-1.4112173522428155,110.5,0.006244465541168642
10191,2020-08-14,111.5199966430664,112.61000061035156,110.83000183105469,111.44000244140624,722700.0,-0.005173968233269766,-1.7384693033164509,0.2758412038621025,64.45418451078349,63.65666998702085,-4.2798069180216345,-5.641667038335996,-10.967809816114908,-18.164797561928424,24.13337602805759,1.779998779296875,2.636870728894081,4.950497055053717,-1.85142901402115,11.752423124128583,1.5495340205162904,8.351460089591143,-7.567362142616503,63.70960919342211,4.213860486863254,3.400963034537431,8,-3.6199951171875,-7.679996490478516,-13.799997329711914,-16.819995880126953,-3.959999084472642,4,0.019458445692795312,1.3247758468912,112.0999984741211,1.9565044324844303,112.56999969482422,-2.4117627259365637,112.36000061035156,0.019458445692795312
10192,2020-08-17,111.88999938964844,112.43000030517578,110.86000061035156,111.6999969482422,686700.0,0.0033178152593231758,1.4724321466761183,2.3752026704810407,70.79439720885424,65.52866182591883,-3.663333401547419,-5.560358086389911,-11.43327298594582,-18.223197458247697,25.059048105748914,1.5699996948242188,2.449334576927285,4.85299987792969,-2.0670575708408307,11.773057326700211,1.3929711535444227,8.313028602314958,-7.375322977536072,42.570219598062316,-21.200138040159437,3.460028724385263,8,-3.2449989318847656,-7.375,-13.805000305175781,-17.189998626708984,-4.940002441406236,0,0.018679095349771746,-1.7384693033164509,111.5199966430664,1.3247758468912,112.0999984741211,1.9565044324844303,112.56999969482422,0.018679095349771746
10193,2020-08-18,111.0500030517578,112.18000030517578,110.9000015258789,111.91999816894531,529800.0,-0.007507340624477221,-1.1880355256465434,-4.578862833280212,63.15459369017724,66.15343456260516,-1.8026615237827741,-4.347862390582662,-10.744632129724252,-17.137507360224262,25.925931680923853,1.279998779296875,2.5785056624315104,3.635003280639637,-3.295166755970172,10.565173317249446,0.16991826233473262,7.1000882989445415,-6.007007242682718,9.20507434671238,-49.121183825147455,3.4650850183049045,8,-2.3650016784667827,-6.4500045776367045,-12.747503280639634,-16.350002288818345,-3.910003662109361,1,0.03863118566627466,1.4724321466761183,111.88999938964844,-1.7384693033164509,111.5199966430664,1.3247758468912,112.0999984741211,0.03863118566627466
10194,2020-08-19,110.72000122070312,112.0,110.33999633789062,111.5500030517578,368900.0,-0.002971650805816406,-1.0880396917555157,0.954030447593626,72.3265842978947,68.02261417992489,-0.5998373189852657,-3.77591807707131,-10.498793735692502,-16.518763707931484,26.034070439863488,1.660003662109375,2.8514135242483007,3.028501510620117,-3.9688340219368,10.025837043177035,-0.47016625565834147,6.527169276898576,-5.1803851784830925,16.740271700041003,-44.03362404485172,3.498667766278461,8,-1.3700027465820312,-4.530002593994141,-12.357501983642578,-16.020000457763672,-2.220001220703125,2,0.04208811399329604,-1.1880355256465434,111.0500030517578,1.4724321466761183,111.88999938964844,-1.7384693033164509,111.5199966430664,0.04208811399329604
10195,2020-08-20,109.98999786376952,110.1999969482422,108.9800033569336,109.37000274658205,652900.0,-0.0065932383389200044,1.3461566676936705,-0.7469804209945553,77.23763079165516,69.23677763449166,0.9776182789006782,-2.858536458700158,-9.740990035839744,-15.560250917438097,25.925762232116245,1.7399978637695312,3.357017857096082,2.0864982604980327,-4.920079704170234,9.0930762251663,-1.416790721836108,5.589787242832173,-3.983558802393233,27.823561185478106,-35.94907336464597,3.5032889823341367,8,0.8500022888183736,-2.684997558593736,-11.347499847412095,-15.289997100830064,-1.209999084472642,3,0.023729435958206313,-1.0880396917555157,110.72000122070312,-1.1880355256465434,111.0500030517578,1.4724321466761183,111.88999938964844,0.023729435958206313
10196,2020-08-21,109.94000244140624,110.83000183105469,108.83000183105469,110.08999633789062,644900.0,-0.000454545170781806,1.453980378941062,-0.24192754479231596,76.56250558793403,70.0658532722847,1.4829925535744906,-2.5925617598888806,-9.447852716105444,-15.252572805455273,25.873128434560332,2.0,3.735469329959926,1.815002822875968,-5.152967639490228,8.782973285242164,-1.66898240830713,5.298988054059066,-3.4947497420230746,30.833363356426,-35.84736495536185,3.4839852311830986,8,1.1349983215332173,-2.5100021362304545,-11.387502670288072,-15.240001678466783,-1.7000045776367188,4,-0.022648766944416865,1.3461566676936705,109.98999786376952,-1.0880396917555157,110.72000122070312,-1.1880355256465434,111.0500030517578,-0.022648766944416865
10197,2020-08-24,111.02999877929688,111.0500030517578,109.87999725341795,110.33000183105469,617200.0,0.00991446528729667,2.1621543600636306,-4.666836215665885,78.10218490315116,71.03632825709141,0.5320315578885726,-3.4847566780117347,-10.290245910443346,-16.012702238314716,25.787118487540965,1.1700057983398438,4.201773780135312,2.665999221801755,-4.358857186080769,9.690855629684279,-0.8464289821394999,6.17842742574301,-4.1722612601872555,65.67158060629801,-5.1774502627170875,3.5124282039412593,8,-0.00499725341796875,-3.5999984741210938,-12.6875,-16.329998016357422,-2.69000244140625,0,-0.03125282589258338,1.453980378941062,109.94000244140624,1.3461566676936705,109.98999786376952,-1.0880396917555157,110.72000122070312,-0.03125282589258338
10198,2020-08-25,111.2300033569336,111.88999938964844,110.43000030517578,111.48999786376952,537500.0,0.00180135620855304,1.7547215984338111,-0.37142234332423035,75.96154492752378,71.83455143774964,0.1730816088778795,-3.347613096001936,-10.259396674240477,-15.88822757433087,25.86645064027978,1.4599990844726562,4.267558299662568,2.543003463745123,-4.379369454041637,9.465376381531883,-0.918182995148257,6.004189922638503,-3.9845301072811026,75.7098710463107,5.898380325251139,3.461186458893378,8,-0.5100021362304688,-3.8000030517578125,-12.887504577636719,-16.53000259399414,-4.090003967285156,1,-0.038478884109685585,2.1621543600636306,111.02999877929688,1.453980378941062,109.94000244140624,1.3461566676936705,109.98999786376952,-0.038478884109685585
10199,2020-08-26,111.4800033569336,111.95999908447266,110.20999908447266,110.86000061035156,468900.0,0.0022475950054390292,1.2151980028296465,-2.3846763307707155,75.49020707813017,72.67598144401155,-0.27691485816170314,-3.410163228614124,-10.305372698746709,-15.757266889807582,25.678887215786517,1.75,4.071906762294603,2.5630031585693303,-4.412050576172504,9.538056893311165,-0.924523708801587,6.0505300259402475,-3.870058520570794,84.66465978476802,17.190778088412998,3.4875268673709146,8,-0.7600021362304688,-4.0500030517578125,-13.137504577636719,-16.78000259399414,-1.4300003051757955,2,-0.038930784325413526,1.7547215984338111,111.2300033569336,2.1621543600636306,111.02999877929688,1.453980378941062,109.94000244140624,-0.038930784325413526
10200,2020-08-27,111.5199966430664,112.4499969482422,111.04000091552734,112.16999816894531,454600.0,0.00035874851927264473,1.3305737182922441,-1.0483849135544208,68.38776949093673,73.11304644180635,-0.45576175078736014,-3.0571631531868633,-10.114426507238846,-15.529877274236952,26.099640391869162,1.409996032714858,3.7171276797143378,2.2539966583251925,-4.493719994282074,9.001713310932459,-1.1198616679784408,5.627854984628826,-3.5674485151959203,74.3093491822624,10.346432661220213,3.3738583263036337,8,-0.8799972534179688,-4.089996337890625,-11.427497863769531,-16.819995880126953,-0.18999481201171875,3,-0.027080315046388304,1.2151980028296465,111.4800033569336,1.7547215984338111,111.2300033569336,2.1621543600636306,111.02999877929688,-0.027080315046388304
10201,2020-08-28,111.37999725341795,111.66999816894531,110.2300033569336,111.16000366210938,398500.0,-0.001255374765626427,2.600007629438187,-0.3384508844207911,56.145235621620046,71.48536182100256,-0.37739703387049417,-2.373334710316911,-9.72778020378523,-15.133048904990446,27.165466648080503,1.4399948120117188,3.3428662791134798,1.6914974212646285,-4.413366044679677,7.796360887208934,-1.360934311707524,4.743929154236781,-3.1054020315302466,58.3657656855317,-1.6265061004467753,3.0524317329721518,8,-0.739997863769517,-3.9499969482421733,-10.949998855590806,-16.6799964904785,-1.2900009155273295,4,-0.02334349558480786,1.3305737182922441,111.5199966430664,1.2151980028296465,111.4800033569336,1.7547215984338111,111.2300033569336,-0.02334349558480786
10202,2020-08-31,109.83999633789062,111.16999816894531,109.41000366210938,111.0,699500.0,-0.013826548334558098,1.3466593424479167,-5.272897520374886,31.578906274399657,67.97695210813839,0.9400907859263725,-0.322168170893832,-7.874959186270573,-13.407872241336108,28.05212829247377,1.9699935913085795,2.9564864839284297,-0.18350334167480753,-5.453578651135558,5.086571967785943,-2.81854099640519,2.451534313055575,-1.2626768476267216,14.144527152171554,-40.347268980022896,2.6350376547303775,8,0.8000030517578125,-2.4099960327148438,-9.367498397827148,-15.139995574951172,1.8600006103515767,0,-0.01456662898275396,2.600007629438187,111.37999725341795,1.3305737182922441,111.5199966430664,1.2151980028296465,111.4800033569336,-0.01456662898275396
10203,2020-09-01,111.41999816894531,111.54000091552734,108.86000061035156,109.33000183105469,493100.0,0.014384576508854607,1.3004276386878761,-1.801715292941517,42.99633584579889,64.71803561346107,-0.6502931364890827,-1.3333748629916897,-9.127002711923751,-14.788597074506981,28.971152257471662,2.6800003051757812,2.7144495176012526,0.9919986724853516,-3.258077189142469,5.242074534113172,-1.1330392583285658,3.117036603299269,1.9000015258789062,71.30919693633777,20.6602459488424,2.125037930813911,9,-0.779998779296875,-3.9899978637695312,-10.15250015258789,-16.71999740600586,1.5100021362304688,1,-0.027643168925424844,1.3466593424479167,109.83999633789062,2.600007629438187,111.37999725341795,1.3305737182922441,111.5199966430664,-0.027643168925424844
10204,2020-09-02,113.4000015258789,113.9499969482422,110.83999633789062,111.6500015258789,651600.0,0.017770628158971347,1.1824635795627823,0.8373220413229174,56.68725765686565,62.43466082070667,-2.4698956831455376,-2.774357715083198,-10.736383189970994,-16.507246564453453,29.730077657194208,3.1100006103515767,2.3643556045711023,2.539501953124997,-0.974438087754109,6.053441994004103,0.7825319326854441,4.29647197356455,-4.540000915527344,89.19458117741553,41.074738758110385,1.756970020439556,9,-2.0100021362304688,-5.655002593994141,-11.575002670288086,-18.700000762939453,-0.31999969482421875,2,-0.05520283996470565,1.3004276386878761,111.41999816894531,1.3466593424479167,109.83999633789062,2.600007629438187,111.37999725341795,-0.05520283996470565
10205,2020-09-03,109.75,113.80999755859376,108.56999969482422,113.08999633789062,575500.0,-0.03218696187623893,1.1924682853330368,-1.9085693359375,43.08054528394292,58.714443009152106,1.2767454177191269,1.2973623635912759,-6.656718212483554,-12.635858357136073,30.154800326720554,5.2399978637695455,2.1584151597564727,-1.3359996795654325,-3.732404586864064,1.0604052277331988,-2.534202133214748,-0.13779722591611687,4.199996948242202,21.933102371494922,-23.21445349178087,1.1982024536493148,9,1.5099983215332031,-2.0050010681152344,-7.770000457763672,-12.935001373291016,4.220001220703125,3,0.002733513000070964,1.1824635795627823,113.4000015258789,1.3004276386878761,111.41999816894531,1.3466593424479167,109.83999633789062,0.002733513000070964
10206,2020-09-04,109.62000274658205,111.29000091552734,108.58999633789062,111.23999786376952,603400.0,-0.0011844852247649973,2.1395379783893116,0.48502901000501686,40.95618537429343,54.587109728167924,1.5160008280503234,1.6364900293373807,-6.102604574925223,-12.229971859765598,29.898518131608288,2.7000045776367188,1.8363624965810317,-1.5454971313476449,-3.5954877938664964,0.5044935311712067,-2.5704924626070635,-0.5205018000882262,4.329994201660156,19.5167953123163,-24.884528602772736,1.0249953312594222,9,1.6399955749511577,-1.8750038146972798,-7.640003204345717,-10.725002288818374,2.809997558593736,4,0.015599334442873536,1.1924682853330368,109.75,1.1824635795627823,113.4000015258789,1.3004276386878761,111.41999816894531,0.015599334442873536
10207,2020-09-08,108.13999938964844,110.01000213623048,107.5500030517578,108.79000091552734,740500.0,-0.013501216200067612,-1.6885321081793099,0.40123671916208975,38.96890400499763,50.47681629233168,2.8417911408905496,3.088997191388046,-4.218221464268623,-10.476052442520938,28.862146088806295,2.4599990844726847,1.463848153437496,-2.9075004577636747,-5.352429737808251,-0.4625711777190986,-4.12996509778597,-1.6850358177413796,5.702397613525406,9.218701571180116,-37.997442169607055,1.222464640022288,9,2.6100006103515625,0.07500076293945312,-6.252500534057617,-8.974998474121094,5.480003356933608,1,0.01803215238809086,2.1395379783893116,109.62000274658205,1.1924682853330368,109.75,1.1824635795627823,113.4000015258789,0.01803215238809086
10208,2020-09-09,111.51000213623048,112.56999969482422,108.86000061035156,109.18000030517578,797100.0,0.031163332398766785,-1.498314854964499,-3.5846097867296014,52.433766950485136,47.914989611482234,-0.5412333934773415,-0.366754038849038,-7.198566493811512,-13.619059244260526,27.636794536405834,4.430000305175781,1.1831258834249638,0.5050022125244311,-1.8724843581449022,2.8824887831937644,-0.6837410728102356,1.6937454978590978,2.0806991088867193,61.875044703526385,10.357609812370868,1.1887432853346678,9,-0.760002136230483,-3.2950019836425923,-9.240003585815444,-12.180004119873061,2.3899993896484233,2,0.0017038365023041013,-1.6885321081793099,108.13999938964844,2.1395379783893116,109.62000274658205,1.1924682853330368,109.75,0.0017038365023041013
10209,2020-09-10,110.87999725341795,112.51000213623048,110.80999755859376,111.5199966430664,1026300.0,-0.005649761194003511,-3.358992918345947,-0.27467763377625704,52.758831742812376,46.178440972801745,-0.005911584477203746,0.13718175177366732,-6.242344101839095,-12.723180195419829,26.345223463501853,1.7000045776367188,0.7391594632036345,-0.04050254821778765,-2.3010426486324747,2.2200375521968994,-1.1707725984251312,1.0897675019895559,2.469076063964877,53.194842232269934,-1.2651925419924765,1.13027005020734,9,-0.12999725341795454,-1.9199981689452983,-8.457498550415025,-11.549999237060533,3.190002441406264,3,0.018488483969498315,-1.498314854964499,111.51000213623048,-1.6885321081793099,108.13999938964844,2.1395379783893116,109.62000274658205,0.018488483969498315
10210,2020-09-11,112.8000030517578,113.37999725341795,111.06999969482422,111.11000061035156,562000.0,0.01731607003877933,-1.6101604324175047,-2.640631332999466,57.9444394052807,46.378352504319594,-1.9280043364886268,-1.8210592172780053,-7.776147482789057,-14.340135858118245,25.371942078772534,2.5,0.3870192572406381,1.8445030212402145,-0.5125474268235024,4.201553469303931,0.665977797208356,3.023028245272073,-5.25,90.05154753850361,31.256105654116283,1.1785252240318551,9,-2.0500030517577983,-3.8000030517577983,-10.16000366210936,-13.470005035400376,-0.03000640869139204,4,0.002482258614553423,-3.358992918345947,110.87999725341795,-1.498314854964499,111.51000213623048,-1.6885321081793099,108.13999938964844,0.002482258614553423
10211,2020-09-14,113.69000244140624,114.54000091552734,112.91000366210938,113.8000030517578,716400.0,0.007890065297605275,1.0503157329033626,-0.06508902452237406,57.471912712958414,49.25535321971501,-2.7444817537849673,-2.6774246256031518,-8.320312933715599,-14.947733684466144,24.622240181125797,1.7399978637695455,0.041389451776069563,2.6260021209716626,-0.0222510519009802,5.2742552938443055,1.3018755345353412,3.950128707407984,-6.023399505615231,87.83978921471768,28.67841067183194,1.3241265864363183,9,-2.6450004577636577,-3.7300033569335795,-10.97250366210936,-13.91000366210936,0.5499954223632812,0,0.0024628267506741075,-1.6101604324175047,112.8000030517578,-3.358992918345947,110.87999725341795,-1.498314854964499,111.51000213623048,0.0024628267506741075
10212,2020-09-15,113.9800033569336,114.83000183105469,113.22000122070312,114.0,668100.0,0.00255080402233987,-1.0909086405318775,0.1817866555694271,57.68585172802017,50.88752165107293,-2.665802020741822,-2.9542872967616773,-8.289763839995203,-14.97776421939298,23.862727449953137,1.6100006103515625,-0.1370392173227799,2.8115028381347713,-0.12341602700786325,5.746421703277406,1.344043405563454,4.278962270706089,-6.038464501953129,85.76217252396167,27.508744678817166,1.4674594325713173,9,-2.7900009155273438,-2.7900009155273438,-10.995004653930664,-14.200004577636719,-0.25,1,-0.01359890336995262,1.0503157329033626,113.69000244140624,-1.6101604324175047,112.8000030517578,-3.358992918345947,110.87999725341795,-0.01359890336995262
10213,2020-09-16,115.33999633789062,116.37000274658205,113.68000030517578,114.76000213623048,558500.0,0.011931855947557413,1.0378752192722505,-29.00457840518815,60.157872186812455,51.273145487733686,-3.8121559330566868,-4.191295698794775,-9.251990160165477,-16.114502001861524,23.218928168470455,2.690002441406264,-0.10743679662004979,3.956996154785159,0.48129281398726675,7.432699495583051,2.21914448438622,5.694847825184098,-6.985149704345702,81.47472216542847,25.46488303240797,1.7378516703989433,9,-3.379993438720703,-3.379993438720703,-10.934995651245117,-14.854995727539062,-0.09999847412110796,2,-0.014912377717351655,-1.0909086405318775,113.9800033569336,1.0503157329033626,113.69000244140624,-1.6101604324175047,112.8000030517578,-0.014912377717351655
10214,2020-09-17,115.37999725341795,115.83999633789062,112.91000366210938,113.94000244140624,694200.0,0.0003468087116125229,1.4830520255132584,2.482774496520759,60.15788818528967,53.17062803232777,-3.957982136510253,-4.073111729752199,-8.888137606614706,-15.964195674313444,22.669340378362584,2.92999267578125,0.27177163390474846,3.7639972686767464,-0.12480121827476864,7.6527957556282615,1.819598025200989,5.708396512152504,-6.38393813083006,81.32066182800139,26.484403115468012,1.9443992434757607,9,-3.4199943542480327,-3.4199943542480327,-9.784997940063462,-13.704998016357408,0.8899993896484517,3,-0.01282714302972654,1.0378752192722505,115.33999633789062,-1.0909086405318775,113.9800033569336,1.0503157329033626,113.69000244140624,-0.01282714302972654
10215,2020-09-18,112.5999984741211,116.13999938964844,112.0999984741211,115.36000061035156,1069500.0,-0.024094287098923584,-1.148935436285461,-1.916675055498747,52.81885488647584,54.48870242257026,-0.8171259820316266,-1.1463252696480453,-5.662174766629207,-13.035586687798002,22.581342343732157,4.040000915527344,0.403728608447679,0.8534984588623047,-2.9803355411392687,4.687332458863878,-1.063418541138489,2.7704154588630985,-3.0140238616136656,11.709590157197493,-40.91713422506908,1.9169170000007885,9,-0.6399955749511719,-0.6399955749511719,-7.004999160766602,-10.924999237060547,1.220001220703125,4,0.013055073184934152,1.4830520255132584,115.37999725341795,1.0378752192722505,115.33999633789062,-1.0909086405318775,113.9800033569336,0.013055073184934152
10216,2020-09-21,107.4499969482422,110.75,105.94000244140624,110.56999969482422,744900.0,-0.045737136728847494,1.7643637463798858,1.1304349027943967,45.26733080128238,55.18852762215745,4.4619064708825675,4.0133321751434465,-0.12620686152423843,-7.787767152915578,21.89528157064067,6.659996032714858,0.09941882109271205,-4.172002792358384,-8.394831569018507,0.05082598430173846,-6.283417180688446,-2.060588404028323,8.920005798339844,14.477415749323061,-41.24005790382667,2.1114143883300645,9,3.705005645751939,3.705005645751939,-1.619997024536147,-5.774997711181655,4.100006103515597,0,0.0495113992175058,-1.148935436285461,112.5999984741211,1.4830520255132584,115.37999725341795,1.0378752192722505,115.33999633789062,0.0495113992175058
10217,2020-09-22,107.55999755859376,107.76000213623048,106.19000244140624,107.12999725341795,1008800.0,0.0010237376777642027,2.783088674614567,-0.13782048930786286,41.88393958857763,54.01632458194552,4.761726928014269,3.826210420065138,0.1151513223142473,-7.755844486078232,21.109778158708764,1.5699996948242472,0.24833204388656327,-3.8885021209716655,-8.482564532172901,0.7055602902295703,-6.185533326572283,-1.5914709153710476,8.601405181884772,15.532071618287663,-36.63460793018804,2.2970312056006157,9,3.5950050354003764,3.5950050354003764,-1.6899967193603658,-5.884998321533217,1.7300033569335795,1,0.0621048759464391,1.7643637463798858,107.4499969482422,-1.148935436285461,112.5999984741211,1.4830520255132584,115.37999725341795,0.0621048759464391
10218,2020-09-23,106.9499969482422,109.2300033569336,106.6500015258789,107.66999816894531,1803500.0,-0.005671259057246303,-2.909117181268568,-1.6744202551408225,35.60910011660273,52.110798845699996,5.204138007907687,4.320644801168186,1.0080000402696498,-6.971218500100221,19.857023156635872,2.5800018310546875,0.43235753058534954,-4.284502410888663,-9.300761412603507,0.7317565908261798,-6.792631911746085,-1.7763729100312418,9.006977786254893,9.901909892336013,-36.02855723226659,2.5081295008574243,9,4.205005645751939,4.205005645751939,-0.369997024536147,-5.274997711181655,3.1399993896484233,2,0.0633941711281445,2.783088674614567,107.55999755859376,1.7643637463798858,107.4499969482422,-1.148935436285461,112.5999984741211,0.0633941711281445
10219,2020-09-24,107.13999938964844,108.9000015258789,105.79000091552734,106.9499969482422,665100.0,0.001776553967534733,-1.478093559074744,-0.2638918323231322,43.11345929006013,50.46291216623105,4.94817971828607,3.9935821245781256,0.994762996484809,-6.970465116973003,18.752532912048068,3.1100006103515625,0.7903647403953755,-3.877499771118167,-9.21429230939151,1.4592927671551763,-6.545896040254831,-1.2091035019815024,8.616635898986843,13.043465441049099,-34.43858522637942,2.668396269136669,9,3.94000244140625,3.94000244140625,-0.4974994659423828,-5.465000152587891,3.5699996948242188,3,0.07560200224253211,-2.909117181268568,106.9499969482422,2.783088674614567,107.55999755859376,1.7643637463798858,107.4499969482422,0.07560200224253211
10220,2020-09-25,108.5,109.11000061035156,106.05999755859376,106.3499984741211,630700.0,0.012693677600328357,-1.2344317225922152,11.315652104080511,47.22497055804551,49.32436303790738,3.2565385516165293,2.5251986136181017,-0.17514965446831354,-8.149823910685171,17.415176341254117,3.0500030517577983,0.7090820197449546,-2.366499328613287,-7.813192456746293,3.0801937995197193,-5.08984589267979,0.35684723545321617,6.85796991371096,54.63708840101089,3.4681808164744794,2.7233465640665067,9,2.5800018310546875,2.5800018310546875,-0.7300014495849609,-6.825000762939453,6.3700027465820455,4,0.07161287228632629,-1.478093559074744,107.13999938964844,-2.909117181268568,106.9499969482422,2.783088674614567,107.55999755859376,0.07161287228632629
10221,2020-09-28,108.77999877929688,110.76000213623048,108.63999938964844,110.41999816894531,762800.0,0.0025806339105702847,-1.2083383003918164,-0.7627898724295169,51.68598266383894,48.65771091966503,2.466153570866794,2.1506944387707563,-0.2968955171622838,-8.221448770242702,16.442238118549902,2.260002136230483,0.6693828005325173,-1.9565006256103459,-7.475225086789692,3.562223835569,-4.715862856200019,0.8028616049793271,6.195252374486742,60.16090803588408,3.5333339516336295,2.7593622305896757,9,2.3000030517578125,2.3000030517578125,0.29250144958496094,-7.104999542236328,8.3800048828125,0,0.04633205526829398,-1.2344317225922152,108.5,-1.478093559074744,107.13999938964844,-2.909117181268568,106.9499969482422,0.04633205526829398
10222,2020-09-29,108.23999786376952,109.0999984741211,107.61000061035156,108.83999633789062,504200.0,-0.004964156293317923,1.660703946158405,0.36585286428047276,39.876153502386046,46.404186621395425,2.3538400773569634,2.7032800560373573,0.43187375692964736,-7.485275516145705,15.767180897428629,1.4899978637695312,0.3342886321084677,-2.416501617431649,-8.035423051907642,3.202419817044344,-5.225962334669646,0.39295909980634747,6.367843280483854,49.29570113657952,-6.392650740536574,2.809460717237997,9,2.7250022888183736,2.8400039672851705,1.0125026702881001,-6.56499862670897,5.830001831054702,1,0.03058024069950771,-1.2083383003918164,108.77999877929688,-1.2344317225922152,108.5,-1.478093559074744,107.13999938964844,0.03058024069950771
10223,2020-09-30,108.33999633789062,110.30999755859376,107.26000213623048,108.86000061035156,894700.0,0.0009238587961444278,-1.2761222072923788,0.8666759915058986,41.86939670646622,44.372132012637266,1.2923769178059104,2.4882799066853636,0.4950717003477507,-7.405050536113464,15.433451627375208,3.0499954223632812,-0.08867406288482016,-2.1625030517578097,-7.861575126092305,3.5365690225766855,-5.01203908892505,0.6870329854094308,5.915131197213711,51.30774237521246,-4.502033889658954,2.8495360371672467,9,2.6250038146972656,2.7400054931640625,0.8875045776367188,-6.664997100830078,9.03000640869142,2,0.008768733706375986,1.660703946158405,108.23999786376952,-1.2083383003918164,108.77999877929688,-1.2344317225922152,108.5,0.008768733706375986
10224,2020-10-01,107.13999938964844,109.61000061035156,106.3000030517578,109.0,623100.0,-0.011076213668123391,1.1493477862383732,3.5768948619384373,31.00669134017285,41.948558285270266,1.3417053265204544,3.3679220558111354,1.792881139908161,-6.005867964648914,14.148196564106843,3.309997558593764,-0.6152483424863533,-3.0494998931884822,-8.766119490531352,2.6671197041543877,-5.907809691859924,-0.19119009451704017,6.776523080672817,22.978739982370943,-27.322390019705875,2.858309798671438,10,1.1350021362304688,3.94000244140625,1.9350013732910156,-5.465000152587891,9.279998779296875,3,0.027534039248157782,-1.2761222072923788,108.33999633789062,1.660703946158405,108.23999786376952,-1.2083383003918164,108.77999877929688,0.027534039248157782
10225,2020-10-02,110.0500030517578,111.12000274658205,105.4000015258789,105.51000213623048,812100.0,0.02716075862130829,-1.4033607788390243,-2.440859906314332,39.24349945755538,41.27924369152282,-2.199338469526708,0.5075696157909704,-1.0015320095116493,-8.634192996899557,14.051391585357697,5.720001220703139,-1.3016049870522153,-0.15449638366700924,-5.867833737903837,5.558840970569818,-3.011165060785416,2.7021722934513974,3.541458556371694,81.29371562104814,34.26455079722913,2.8566686771184138,10,-1.7900009155273295,0.8349990844726705,-0.9750022888183452,-8.375003814697251,9.669998168945327,4,0.005997237750229312,1.1493477862383732,107.13999938964844,-1.2761222072923788,108.33999633789062,1.660703946158405,108.23999786376952,0.005997237750229312
10226,2020-10-05,111.33000183105469,112.58999633789062,110.6999969482422,111.29000091552734,522300.0,0.01163106536848435,-2.098337179270759,0.008810772568467136,42.601892482169305,41.359016235255226,-3.2084854209032585,-0.6722166797642899,-2.140946320303641,-9.569039846133435,14.11573407411437,2.5399932861328267,-2.0267024938534064,1.0400024414062443,-4.687667739954179,6.767672622766668,-1.8238326492739674,3.903837532086456,1.7699721721397736,82.4757243950862,38.679371893977056,2.8638350906802104,10,-2.335002899169922,-0.44499969482421875,-2.295001983642578,-9.65500259399414,8.479995727539077,0,0.03179736690294299,-1.4033607788390243,110.0500030517578,1.1493477862383732,107.13999938964844,-1.2761222072923788,108.33999633789062,0.03179736690294299
10227,2020-10-06,110.08999633789062,112.66999816894531,109.9000015258789,111.52999877929688,437500.0,-0.01113810718377417,-2.043965625654999,-35.999237078008775,35.2445264802905,41.31850805344276,-1.7565819051274332,0.7603517564152327,-0.7957227763524912,-8.02080052055237,14.538452414793653,2.7699966430664062,-2.4652658167252923,-0.29750289916992756,-5.936779708373848,5.341773910033993,-3.117141303771888,2.5221355054320327,-4.689994812011719,64.51165031121018,24.428749549071128,2.819638404601963,10,-1.0549964904785156,0.7950057983398438,-1.0549964904785156,-8.414997100830078,10.78000640869142,1,0.06422025215187888,-2.098337179270759,111.33000183105469,-1.4033607788390243,110.0500030517578,1.1493477862383732,107.13999938964844,0.06422025215187888
10228,2020-10-07,111.6999969482422,113.0500030517578,110.87999725341795,111.47000122070312,522400.0,0.014624404250229261,-2.0780144146483375,-0.1597189844445485,40.49587102545568,41.02766491293115,-2.9300649081499017,-0.879792520944406,-2.2319153884366614,-9.30129411402983,14.146494028339468,2.9600067138671733,-2.266248521289171,1.3029979705810746,-4.344874223127249,6.950870164289398,-1.5209381262730801,4.126934067435229,-6.154595489501972,82.35286491187337,45.52465501856415,2.8239360968541605,10,-2.4749946594238423,-0.814994812011733,-2.6649971008300923,-10.024997711181655,8.300003051757798,2,0.021217572169497823,-2.043965625654999,110.08999633789062,-2.098337179270759,111.33000183105469,-1.4033607788390243,110.0500030517578,0.021217572169497823
10229,2020-10-08,112.93000030517578,112.97000122070312,111.0199966430664,112.37000274658205,444600.0,0.011011668670890984,5.093770116586796,2.4348172228485905,50.92645029073927,41.43894043878601,-3.6346020017441276,-2.0536309354587274,-3.338256489417148,-10.280389421546317,13.733353723637014,1.9500045776367188,-1.928540000395671,2.4305011749267607,-3.32761198950476,8.188614339358281,-0.4485554072890068,5.309557757142528,-7.084414782714845,98.43133695887425,56.01228145941057,2.8790565822157603,10,-3.704998016357422,-2.0449981689453125,-3.895000457763672,-11.255001068115234,9.349998474121094,3,0.039316412197005546,-2.0780144146483375,111.6999969482422,-2.043965625654999,110.08999633789062,-2.098337179270759,111.33000183105469,0.039316412197005546
10230,2020-10-09,113.08000183105469,114.29000091552734,112.30999755859376,113.80999755859376,500200.0,0.0013282699501775408,1.3431958539492048,-1.3035694822888868,71.97501658691834,43.6932775413504,-3.4269934379713476,-2.2994754086706592,-3.2848664633618796,-10.160734930224038,13.173539635368686,1.9800033569335795,-1.3421707202320903,2.566502761840823,-3.216469069293936,8.349474592975582,-0.3249831537265493,5.457988677408196,-6.946239607421873,72.43737465372277,25.38986748205337,2.891485915567377,10,-3.2350006103515625,-2.1949996948242188,-3.512502670288086,-11.090003967285156,12.72000122070311,4,0.029536578385280565,5.093770116586796,112.93000030517578,-2.0780144146483375,111.6999969482422,-2.043965625654999,110.08999633789062,0.029536578385280565
10231,2020-10-12,113.97000122070312,114.5,113.13999938964844,113.88999938964844,610000.0,0.007870528610161465,1.3859672605105005,-0.10959219079868518,73.58351064128395,47.43853944567239,-3.9150822727043106,-3.338593890542228,-3.9050358645641836,-10.796796832202688,12.24930206248895,1.4199981689453125,-0.9409848074120504,3.442502212524417,-2.374106288953243,9.259110714002077,0.5341979617855799,6.350806463263254,-7.346864675556645,88.4782835846888,35.89750094887562,2.908304250738832,10,-4.020000457763672,-3.0849990844726562,-4.467502593994141,-11.980003356933594,11.44000244140625,0,0.05045187275961438,1.3431958539492048,113.08000183105469,5.093770116586796,112.93000030517578,-2.0780144146483375,111.6999969482422,0.05045187275961438
10232,2020-10-13,112.43000030517578,114.52999877929688,111.93000030517578,113.75,475400.0,-0.01351233569389132,-1.241378289765758,-16.499618539004388,68.87051950774676,50.43866420137023,-1.9201497534950107,-2.0244646246658533,-2.1143065298566626,-9.006041932836325,10.994723498957445,2.5999984741210938,-0.737508102189409,1.980001449584961,-3.682172916398983,7.642175815568905,-0.8510857334070181,4.81108863257694,-5.176714683641023,42.4658192816669,-14.872704821940822,2.8310871829919737,10,-2.4650001525878906,-1.5449981689453125,-2.927501678466797,-10.44000244140625,11.930000305175781,1,0.06564081858388326,1.3859672605105005,113.97000122070312,1.3431958539492048,113.08000183105469,5.093770116586796,112.93000030517578,0.06564081858388326
10233,2020-10-14,113.62000274658205,114.66999816894531,112.9499969482422,112.9499969482422,564800.0,0.010584385290191012,-4.1342875687493175,-0.5075802676068549,70.87628346521721,54.868618881930715,-2.550647005584196,-3.530966069788107,-3.040708426600787,-9.918740036030357,9.241353515995081,2.2399978637695312,-0.611622400652621,3.2560035705566577,-2.1394129737378194,8.651420114851135,0.5582952984094192,5.953711842703896,-5.639045809271082,71.2330141530439,7.948951245638568,2.6977082721472416,10,-3.585002899169936,-2.7350006103515767,-4.1375026702881,-11.630004882812514,11.059997558593736,2,0.06380918698066207,-1.241378289765758,112.43000030517578,1.3859672605105005,113.97000122070312,1.3431958539492048,113.08000183105469,0.06380918698066207
10234,2020-10-15,113.9000015258789,114.20999908447266,111.81999969482422,112.05999755859376,404800.0,0.002464344063794588,-1.0603445724414395,2.7462508113278234,68.6980531848737,58.14134707385496,-1.9790119543935702,-4.139775919740259,-3.0941959676871136,-9.99714620426738,7.623633301090097,2.3899993896484375,-0.16380418723220203,3.610002136230463,-1.530313746930375,8.750318019391301,1.039844194650044,6.180160077810882,-5.116359640771819,72.98255946246202,8.249260639642173,2.570157941580416,10,-1.6150016784667969,-3.0149993896484375,-4.417501449584961,-11.145004272460923,9.580001831054688,3,0.05355573654435042,-4.1342875687493175,113.62000274658205,-1.241378289765758,112.43000030517578,1.3859672605105005,113.97000122070312,0.05355573654435042
10235,2020-10-16,114.06999969482422,115.41999816894531,113.91000366210938,114.41000366210938,650300.0,0.0014925212174530245,-3.5757684349243415,-0.1847843664091766,68.45777188817536,61.0142225634112,-1.6972942530007487,-4.420647534634412,-3.0468338462696636,-10.002115083702847,6.499547309939604,1.5199966430664062,0.2788319798737433,3.706500244140628,-1.6118450942266094,9.024845582507865,1.0473275749570092,6.3656729133242465,-4.579995055656539,62.500026490964466,-2.695502694701993,2.6591726691836195,10,-1.4099998474121094,-3.18499755859375,-4.215000152587891,-10.585002899169922,9.360000610351562,4,0.07197334186409376,-1.0603445724414395,113.9000015258789,-4.1342875687493175,113.62000274658205,-1.241378289765758,112.43000030517578,0.07197334186409376
10236,2020-10-19,112.7699966430664,115.98999786376952,112.4499969482422,114.5500030517578,686100.0,-0.011396537698218245,-1.925613581550792,5.235251879277418,65.00992477796916,64.32148904093106,-0.19170696861947079,-2.847648395584315,-1.630038984245516,-8.539134705236293,6.288491009278093,3.5400009155273153,1.02753094963073,2.1404972076416016,-3.0958212755696906,7.376815690852894,-0.4776620339640516,4.758656449247255,-2.449792909729851,22.781711400186698,-42.589886561102944,2.618159241605648,10,0.6650009155273295,-1.8849945068359375,-2.8949966430664062,-8.849998474121094,13.569999694824219,0,0.11554497469688929,-3.5757684349243415,114.06999969482422,-1.0603445724414395,113.9000015258789,-4.1342875687493175,113.62000274658205,0.11554497469688929
10237,2020-10-20,114.23999786376952,116.68000030517578,112.62000274658205,113.08000183105469,1043300.0,0.013035392963217651,-2.903854688972966,-0.6516808181424606,67.92222474063091,67.36886167595053,-1.129949418833533,-3.996440769608384,-3.043386562407491,-9.839468828045284,6.16104386468045,4.059997558593736,1.5209657789645803,3.2764984130859176,-1.9875431680778064,8.540539994249642,0.6444776225040556,5.90851920366778,-3.012627069563692,49.79419475361425,-16.63941193744921,2.632020790581859,10,-0.3899993896484233,-3.1999969482421733,-3.7374973297119,-9.869998931884751,9.880004882812528,1,0.09777666322840806,-1.925613581550792,112.7699966430664,-3.5757684349243415,114.06999969482422,-1.0603445724414395,113.9000015258789,0.09777666322840806
10238,2020-10-21,113.7300033569336,115.37999725341795,113.66999816894531,113.9499969482422,687900.0,-0.004464237713345254,-9.058700774150035,-0.18965029629777244,70.89409953618932,69.58748936988941,-0.3371734381723286,-3.1120161507577677,-2.5414590712962024,-9.169033896965828,6.560626146925184,1.709999084472642,1.8780043303228808,2.4275035858154297,-2.6169316510547844,7.471938822685644,-0.09471403261967737,4.949721204250537,-1.521159250753172,39.30048193905904,-31.281966738321017,2.5222176184351084,10,0.5199966430664062,-2.69000244140625,-2.5400009155273438,-9.215003967285156,10.14999389648436,2,0.09346695629698054,-2.903854688972966,114.23999786376952,-1.925613581550792,112.7699966430664,-3.5757684349243415,114.06999969482422,0.09346695629698054
10239,2020-10-22,115.23999786376952,115.77999877929688,114.05999755859376,114.41000366210938,528400.0,0.013277011010866868,-1.2483581910931163,-3.772810820183496,68.05843361180357,69.15231348376554,-1.6595555923546215,-4.199368760322315,-4.048910584065439,-10.532129335373412,6.747554068100449,2.0499954223632812,2.564695590025906,3.5324981689452954,-1.4043031739231822,8.469299511813773,1.0640974975110566,6.000898840379534,-2.6199951171874716,65.95741610828996,-3.135043668515607,2.4684006714342366,10,-0.989997863769517,-4.199996948242173,-3.279994964599595,-9.954998016357393,6.790000915527358,3,0.0819160240923098,-9.058700774150035,113.7300033569336,-2.903854688972966,114.23999786376952,-1.925613581550792,112.7699966430664,0.0819160240923098
10240,2020-10-23,116.2699966430664,116.52999877929688,115.1999969482422,116.20999908447266,532500.0,0.00893785836853711,3.5861987319459665,0.07228672016472378,67.49289607329408,68.47557853176667,-2.446771259192232,-4.866943053675101,-5.049193400191754,-11.475129692331407,7.130293961044826,1.3300018310546733,3.1051502639626847,4.17399711608887,-0.9204109087899326,9.268405140967673,1.6267931036494758,6.721201128528264,-2.9191943359374903,90.30724972269063,21.961390160948227,2.547204012439398,10,-2.0199966430664062,-5.2299957275390625,-4.309993743896484,-10.984996795654283,6.370002746582031,4,0.06201089637940704,-1.2483581910931163,115.23999786376952,-9.058700774150035,113.7300033569336,-2.903854688972966,114.23999786376952,0.06201089637940704
10241,2020-10-26,113.81999969482422,114.95999908447266,112.33999633789062,114.88999938964844,584900.0,-0.021071617949412702,3.33058632887129,-17.834053916581894,62.16570374348107,67.73059900240382,-0.02267408511933411,-2.1291653725070177,-2.5786389353170875,-8.952295993661352,7.3419742307339035,3.9300003051757812,3.2727276353255377,1.4720001220703125,-3.4266130543393842,6.370613298480009,-0.9773064661345359,3.921306710275161,2.8600006103515625,34.10142866434738,-33.29479554522901,2.44930658820485,10,0.43000030517578125,-2.779998779296875,-1.8599967956542969,-8.534999847412095,8.470001220703125,0,0.08443156419010744,3.5861987319459665,116.2699966430664,-1.2483581910931163,115.23999786376952,-9.058700774150035,113.7300033569336,0.08443156419010744
10242,2020-10-27,111.5500030517578,114.2300033569336,111.5,113.9800033569336,671400.0,-0.01994374142639932,-1.1580999538618812,2.271028970316669,49.53097564699586,65.35889813371254,2.357258583934069,0.42322193496478633,-0.3259666028291832,-6.687069062854661,7.900826660200925,2.7300033569335938,3.0479542805031343,-0.9634967803955163,-5.487032104540191,3.560038543749158,-3.2252644424678465,1.2982708816768138,5.043197174072276,0.9940966976693388,-61.845362694927836,2.2617676620723364,10,2.5399971008300923,-0.5100021362304545,-0.39500045776365766,-6.265003204345675,9.58999633789064,1,0.13258622036317158,3.33058632887129,113.81999969482422,3.5861987319459665,116.2699966430664,-1.2483581910931163,115.23999786376952,0.13258622036317158
10243,2020-10-28,109.29000091552734,110.79000091552734,108.5,109.2300033569336,1303200.0,-0.020259991702392344,-2.013150629925212,-0.02469035022998055,39.30669289291405,62.09319143460593,4.401301373066289,2.907093431697291,1.91717234645472,-4.466901901719581,8.56813575629279,3.0500030517577983,2.6345100845481397,-3.2709991455078153,-7.626853152068023,1.084854861052392,-5.448926148787919,-1.0930721422277117,7.099471301269531,9.838119995287446,-46.49575407237489,2.1779270032801024,10,3.299999237060547,1.75,1.8650016784667969,-3.924999237060547,14.25,2,0.13569404068828894,-1.1580999538618812,111.5500030517578,3.33058632887129,113.81999969482422,3.5861987319459665,116.2699966430664,0.13569404068828894
10244,2020-10-29,110.08999633789062,111.08000183105469,108.0,108.41999816894531,794800.0,0.007319932433540899,-1.4541900969634336,27.83443540183113,41.53930847481043,59.10225105534316,3.3570510580966015,2.4658620998518614,1.1199006444551145,-5.265760286569716,9.674587348098136,3.0800018310546875,2.3936245233383033,-2.6185035705566406,-6.357556127769584,1.1205489866563028,-4.488029849163112,-0.7489772919501689,5.826107545898438,24.501719073667942,-28.564362714485235,1.8695262786064681,10,2.2500038146972656,0.9500045776367188,1.0650062561035156,-4.049995422363281,12.150001525878892,3,0.12526116245115282,-2.013150629925212,109.29000091552734,-1.1580999538618812,111.5500030517578,3.33058632887129,113.81999969482422,0.12526116245115282
10245,2020-10-30,110.70999908447266,111.16999816894531,109.4499969482422,109.83000183105469,991300.0,0.005631780971988576,-1.0975534869440409,0.5269450408881173,40.63217037591458,56.39361167733709,2.470063228425147,2.000401434468131,0.5334160521576052,-5.82049365820788,10.301672845411668,1.7200012207031108,1.9997688804135407,-2.0315006256103487,-5.682371088212875,1.6193698369921776,-3.856935856911619,-0.20606539430907844,4.5728164886132845,38.936773576860126,-9.251275312798384,1.8254352313012658,10,1.6300010681152344,0.3300018310546875,0.37000274658203125,-4.584999084472656,11.220001220703125,4,0.10224911740977394,-1.4541900969634336,110.08999633789062,-2.013150629925212,109.29000091552734,-1.1580999538618812,111.5500030517578,0.10224911740977394
10246,2020-11-02,114.87000274658205,115.12999725341795,112.41000366210938,112.61000061035156,654800.0,0.03757568147873691,-1.0451110135923782,2.5681922613422734,56.09391553546798,55.07935509898566,-1.5206393748814548,-1.9824367605177855,-3.5424270294441698,-9.78371454109643,9.898702014909567,4.419998168945298,1.7346896412393562,1.9515029907226733,-1.7540740431016246,5.657080024546971,0.09871447381051723,3.8042915076348294,-6.8700027465820455,96.35351182342639,45.481874187223575,1.8527885169121525,11,-2.605003356933608,-3.8300018310547017,-3.790000915527358,-7.155002593994141,8.369995117187472,0,0.06764165106018138,-1.0975534869440409,110.70999908447266,-1.4541900969634336,110.08999633789062,-2.013150629925212,109.29000091552734,0.06764165106018138
10247,2020-11-03,117.16000366210938,118.16000366210938,116.05999755859376,116.58000183105469,624600.0,0.019935586844020303,-1.5925835224971787,0.25663773575988197,58.38068895062889,53.688976145034495,-3.746905682681472,-3.9164091005795285,-5.755061360833679,-11.868165245603961,10.050091605653343,3.2900009155273295,1.5108493900910531,3.8880035400390653,-0.02457682006186701,7.800583900139998,1.931713359988592,5.844293720089539,-9.01740371704102,90.1574838626349,40.13217119699195,1.9562901800504677,11,-4.0800018310546875,-5.380001068115234,-6.0800018310546875,-8.330001831054688,4.2099990844726705,1,0.0437862503675992,-1.0451110135923782,114.87000274658205,-1.0975534869440409,110.70999908447266,-1.4541900969634336,110.08999633789062,0.0437862503675992
10248,2020-11-04,114.06999969482422,117.26000213623048,113.08999633789062,116.23999786376952,685700.0,-0.02637422218077734,-1.0193708805012927,-3.7413643419010043,50.355198957326394,51.72195007231481,-0.6745360380131729,-0.6743193965783973,-2.6284495259068734,-8.600467864827607,9.822596605696827,4.170005798339858,1.3545084890583752,0.6794994354248018,-3.1757531070936125,4.534751977943216,-1.2481268358344124,2.607125706684016,-5.526703601074217,59.74406995010858,12.10126411393503,1.92762627125921,11,-0.9899978637695312,-2.289997100830078,-3.0474987030029297,-5.114997863769531,7.300003051757827,2,0.06197948377083251,-1.5925835224971787,117.16000366210938,-1.0451110135923782,114.87000274658205,-1.0975534869440409,110.70999908447266,0.06197948377083251
10249,2020-11-05,117.37000274658205,119.02999877929688,115.68000030517578,115.68000030517578,539600.0,0.02892963145951133,-2.9644895084690672,-0.7788036255476057,56.09756716461678,50.455802415795105,-4.068466433971537,-3.8205131209857797,-5.860803091589688,-11.718869011966873,9.682611949508333,4.959999084472656,1.079341463240354,3.757502365112316,-0.47862835562285966,7.993633085847492,1.6394370047447353,5.875567725479897,-8.442038350097675,82.67227854452217,35.384146281967105,2.1180653603675874,11,-3.855003356933608,-5.155002593994155,-6.347501754760756,-8.415000915527358,2.759994506835909,3,0.05256878269200671,-1.0193708805012927,114.06999969482422,-1.5925835224971787,117.16000366210938,-1.0451110135923782,114.87000274658205,0.05256878269200671
10250,2020-11-06,116.41999816894531,118.1999969482422,113.86000061035156,117.95999908447266,858300.0,-0.008094100327218356,3.297033218136792,-0.9112418288851092,56.832650039289526,49.86324089310716,-3.458661735455806,-2.748364710069353,-4.854082678618212,-10.579925729981383,8.992293359595523,4.339996337890639,0.7702397185840653,2.640497970581052,-1.7671157026373123,7.048111643799416,0.43669113397186266,4.844304807190241,-6.885911709492191,60.5739798270362,9.76517904758137,2.2038068366091825,11,-2.904998779296875,-4.204998016357422,-6.742496490478516,-7.464996337890625,5.4199981689453125,4,0.049991408575512875,-2.9644895084690672,117.37000274658205,-1.0193708805012927,114.06999969482422,-1.5925835224971787,117.16000366210938,0.049991408575512875
10251,2020-11-09,119.72000122070312,127.38999938964844,119.5999984741211,121.38999938964844,1014100.0,0.028345671737332934,-7.157053381692684,1.0844137507369298,59.60056618980727,50.98208428675287,-6.519312096592927,-5.897893017857072,-8.053340924321233,-13.663655399332924,8.843101004899395,10.970001220703125,0.5074506170735305,5.65300102233887,0.5051110377147552,10.800891006962985,3.0790560300268055,8.226946014650935,-9.616160022059375,46.36366061472633,-4.384555220760518,2.5739449923120596,11,-2.0250015258789062,-2.0250015258789062,-10.147499084472656,-10.764999389648438,1.1500015258789205,0,0.018459731556455194,3.297033218136792,116.41999816894531,-2.9644895084690672,117.37000274658205,-1.0193708805012927,114.06999969482422,0.018459731556455194
10252,2020-11-10,119.80999755859376,122.5999984741211,119.58000183105469,120.30999755859376,1689000.0,0.0007517234962663988,-5.291715675366187,0.2994015258805793,60.81079944488836,53.37142945919446,-5.938954988036386,-5.698832117282095,-7.9898231231802725,-13.49553991476725,9.235062197668102,3.0199966430664062,0.17333652115931386,5.373997497558605,-0.3099169375505113,11.057911932667722,2.532040280004054,8.215954715113156,-8.323263704669642,46.99300550063232,-4.98832989625879,2.8419572175545564,11,-2.1149978637695455,-2.1149978637695455,-9.869997024536147,-10.854995727539077,3.9500045776367188,1,0.028628665178782597,-7.157053381692684,119.72000122070312,3.297033218136792,116.41999816894531,-2.9644895084690672,117.37000274658205,0.028628665178782597
10253,2020-11-11,120.87000274658205,121.29000091552734,118.13999938964844,120.55999755859376,804800.0,0.008847385106321104,4.478256254436788,-0.6200103759765625,60.17347696183157,55.44189262441903,-5.79276423456345,-6.522234769519912,-8.931767664612934,-14.293439071167057,9.443399257283946,3.1500015258789062,0.12226820459656551,6.071502685546889,-0.27896533934747936,12.421970710441258,2.896268673099712,9.246736697994066,-8.111007649799973,51.81081129849723,1.5313709833838018,3.175234012447183,11,-2.450004577636733,-3.1750030517578267,-10.910001754760756,-11.915000915527358,2.989997863769517,2,0.004136675673353851,-5.291715675366187,119.80999755859376,-7.157053381692684,119.72000122070312,3.297033218136792,116.41999816894531,0.004136675673353851
10254,2020-11-12,120.0,121.08999633789062,118.9800033569336,120.4000015258789,581600.0,-0.00719783839507393,1.3707904177757204,-1.2903059089902296,56.77935477715996,57.23602422455741,-3.7651405560226436,-5.451294500036568,-8.015210816617866,-13.157341602292036,10.170367172533785,2.1099929809570312,0.4915720183030885,4.896500015258795,-1.8461047066473242,11.639104737164914,1.5251976543057282,8.267802376211861,-6.070524559788623,45.38063520776991,0.15765058503468765,3.37130236095306,11,-0.09999847412109375,-2.3050003051757812,-9.944997787475586,-11.044998168945312,3.8700027465820455,3,0.011416689554850423,4.478256254436788,120.87000274658205,-5.291715675366187,119.80999755859376,-7.157053381692684,119.72000122070312,0.011416689554850423
10255,2020-11-13,122.27999877929688,122.91999816894531,119.9800033569336,120.9800033569336,639600.0,0.018999989827473973,1.27907086777165,-3.249976158233039,65.47182358307255,58.278014007624584,-4.728603536947659,-7.467549181601356,-10.103533403559723,-15.10882167019031,10.599852108988511,2.9399948120117188,1.3714637655653235,6.765998840332031,-0.675162931171883,14.207160611835945,3.045417954580074,10.486579726083988,-7.27368142313054,44.756750158361484,-1.7956632906163819,3.7205808857519536,11,-2.0400009155273438,-4.584999084472656,-12.224996566772461,-13.324996948242188,1.1600036621093608,4,-0.01758260997172123,1.3707904177757204,120.0,4.478256254436788,120.87000274658205,-5.291715675366187,119.80999755859376,-0.01758260997172123
10256,2020-11-16,125.8000030517578,125.88999938964844,122.30999755859376,124.55999755859376,944000.0,0.028786427114823487,4.042262601949239,0.9538537381230231,74.92127774492492,60.11585720699081,-7.303143437630169,-10.499648959097186,-13.382815937417135,-18.282890275138826,11.880996733470734,3.6100006103515625,2.3350274214664353,9.63450279235839,1.0163460347486364,18.252659549968143,5.32542441355352,13.94358117116326,-9.802991132912894,98.83875693044337,44.60168407304545,4.309078378804875,11,-5.560005187988267,-8.10500335693358,-15.435001373291001,-16.84500122070311,-2.160003662109361,0,-0.031478589966630666,1.27907086777165,122.27999877929688,1.3707904177757204,120.0,4.478256254436788,120.87000274658205,-0.031478589966630666
10257,2020-11-17,125.41000366210938,125.87000274658205,122.81999969482422,124.9499969482422,600400.0,-0.003100154055544535,3.4202786377708274,0.37097151295145214,80.16464858132504,63.428018276323996,-6.280248023321093,-9.728709944778558,-12.70395124391797,-17.551299515870767,12.959141102046761,3.0500030517578267,3.3660748770384714,8.686003112792974,-0.8098109813986554,18.181817206984604,3.9380960656971524,13.433910159888796,-8.501552745600193,93.80650674143145,32.55069059622629,4.747907047095818,11,-4.785003662109375,-7.715003967285156,-14.992502212524414,-16.455001831054688,-1.3900070190429688,1,-0.03620126611079122,4.042262601949239,125.8000030517578,1.27907086777165,122.27999877929688,1.3707904177757204,120.0,-0.03620126611079122
10258,2020-11-18,124.36000061035156,126.86000061035156,124.36000061035156,125.97000122070312,750100.0,-0.00837256216487181,-2.10558888478197,-3.4999502438054617,76.45529751491928,65.6899883152465,-4.042187273472621,-8.265266138938557,-11.479970121351442,-16.193159509871947,14.159194292236304,2.5,3.790515070863094,7.1045001983642635,-2.8639177291456264,17.072918125874153,2.1202912346093115,12.088709162119216,-6.613025815991236,68.27410061703235,2.271271715693402,4.984208963754946,11,-3.7350006103515625,-6.665000915527344,-13.934999465942383,-15.404998779296875,-0.0800018310546875,2,-0.00482469018314835,3.4202786377708274,125.41000366210938,4.042262601949239,125.8000030517578,1.27907086777165,122.27999877929688,-0.00482469018314835
10259,2020-11-19,124.68000030517578,125.0,123.01000213623048,123.73999786376952,473300.0,0.0025731721876300906,1.5189817184466776,-0.5838522267398418,76.19045030829355,67.8408550118025,-3.594184415032501,-8.265562787375643,-11.5983762223143,-16.231807792470164,15.092917634840944,1.989997863769517,4.030964261204346,6.95249977111817,-3.4964710342117087,17.401470576448048,1.7280143684532305,12.176985173783109,-6.161583543192407,68.31393640320479,-1.066607493530995,5.224485402664943,11,-1.9150009155273438,-6.9850006103515625,-14.219999313354492,-15.254997253417969,-1.1699981689452983,3,-0.0065768342381867795,-2.10558888478197,124.36000061035156,3.4202786377708274,125.41000366210938,4.042262601949239,125.8000030517578,-0.0065768342381867795
10260,2020-11-20,123.4800033569336,125.18000030517578,122.91000366210938,124.69000244140624,537300.0,-0.00962461457575381,1.0730612060045917,-1.2872297253424756,68.15688028522514,68.79155657796004,-1.438703752931218,-6.848859335772701,-10.26847032182937,-14.739252572454404,15.782966713865926,2.2699966430664062,4.741349696148987,5.392002487182623,-5.338941141553278,16.122946115918538,0.026530672814672585,10.757474301550573,-4.25185998473701,25.71439590326917,-38.59138745353935,5.365471814367956,11,-0.9800033569335938,-5.785003662109375,-11.895002365112305,-14.055000305175781,0.9499969482421875,4,0.0031584011908478704,1.5189817184466776,124.68000030517578,-2.10558888478197,124.36000061035156,3.4202786377708274,125.41000366210938,0.0031584011908478704
10261,2020-11-23,123.43000030517578,124.68000030517578,122.75,122.75,790800.0,-0.0004049485778946371,-4.67646893828047,-0.561984148502185,64.60174569732123,69.21277282823036,-0.9019426273092819,-6.368501053596873,-10.115152646583283,-14.423072110674411,17.040086026506664,1.9300003051757812,5.071713354890704,4.861499404907221,-5.92524671562731,15.648245525441737,-0.5318736553600445,10.254872465174486,-3.5489084515830456,16.545017133649896,-42.65283504945744,5.393373060267259,11,-0.9300003051757812,-5.7350006103515625,-11.657499313354492,-13.259998321533203,2.8199996948242188,0,8.103488783706148e-05,1.0730612060045917,123.4800033569336,1.5189817184466776,124.68000030517578,-2.10558888478197,124.36000061035156,8.103488783706148e-05
10262,2020-11-24,126.33999633789062,127.04000091552734,124.12000274658205,124.2699966430664,797300.0,0.02357608381690013,-1.464146485148373,3.044115832108517,78.81631592621457,71.28419937982848,-3.1159198756180615,-8.55212781109752,-12.895238550570298,-17.064990507587567,18.211105340245034,3.6100006103515625,5.578616251001961,7.03199577331543,-3.756698314716118,17.820689861346978,1.6376487292996558,12.426342817331204,-5.858191881413433,83.68288046039562,23.53981573462346,5.39434704401577,11,-3.3299942016601562,-8.644996643066406,-14.179996490478516,-16.129993438720703,-3.0,1,-0.021370880374423695,-4.67646893828047,123.43000030517578,1.0730612060045917,123.4800033569336,1.5189817184466776,124.68000030517578,-0.021370880374423695
10263,2020-11-25,124.12000274658205,126.02999877929688,123.1999969482422,125.56999969482422,1412900.0,-0.0175715818874278,1.3881921194952236,-0.700481720778855,66.69964808910345,72.38645419226664,-0.4318453257407242,-5.443218526152279,-10.612296231005274,-14.55996275370434,18.30817440296188,3.1399993896484233,5.720782336766092,4.070502090454113,-5.8202614999948,13.961265680903026,-0.8748797047703505,9.015883885678576,-3.085542695451153,31.93478914243167,-24.310948838096323,4.945381795224456,11,-0.6100006103515767,-6.425003051757827,-11.675003051757827,-13.09000396728517,-0.06000518798828125,2,-0.0008057210868728237,-1.464146485148373,126.33999633789062,-4.67646893828047,123.43000030517578,1.0730612060045917,123.4800033569336,-0.0008057210868728237
10264,2020-11-27,123.87999725341795,124.5999984741211,123.4800033569336,124.02999877929688,256600.0,-0.0019336568470281756,-1.3579109679802759,0.10344954591853923,69.1281952967735,72.7927177160112,0.46535429359430225,-4.339624676085037,-10.312122574330317,-14.034702396219856,18.259644024717065,1.1199951171875,5.84294337103276,3.140996551513652,-5.692575683694727,11.974568786722031,-1.2757895660905376,7.557782669117842,-2.337094055205654,26.34025669617021,-28.145239607310405,4.4167861176041905,11,0.7950019836425923,-6.184997558593736,-11.234996795654283,-12.83999633789061,3.6800003051758097,4,0.003228943612750168,1.3881921194952236,124.12000274658205,-1.464146485148373,126.33999633789062,-4.67646893828047,123.43000030517578,0.003228943612750168
10265,2020-11-30,122.02999877929688,123.3000030517578,121.02999877929688,122.87000274658205,1025100.0,-0.014933794923619459,1.6705860705582738,5.599969482731877,56.39888412198575,70.73467398012905,2.543653224081396,-1.6844393077462883,-8.332591162106922,-11.87457804132373,17.933716477390274,2.8499984741210795,5.892289452377753,0.7249980926513615,-6.748895777324577,8.1988919626273,-3.011948842336608,4.461945027639331,5.3600006103515625,16.638929193912226,-37.26808297146466,3.7369469349879663,11,2.0050010681152344,-4.334999084472656,-9.384998321533203,-10.989997863769531,7.419998168945341,0,0.012128192835684004,-1.3579109679802759,123.87999725341795,1.3881921194952236,124.12000274658205,-1.464146485148373,126.33999633789062,0.012128192835684004
10266,2020-12-01,122.63999938964844,124.9000015258789,122.52999877929688,123.61000061035156,741800.0,0.004998775845723058,-2.9831897214956147,1.1547579041062102,57.619818833791804,68.2296928970698,1.6072907975301405,-1.7734082965697269,-8.637274542537085,-12.17238767566377,19.40659853500497,2.8700027465820312,6.16510545308617,0.9464988708496094,-5.900475968797878,7.793473710497096,-2.476988548974134,4.369986290673353,4.622799987792973,26.788686157795116,-26.836543471670122,3.4234874198237444,12,1.3950004577636719,-4.944999694824219,-9.994998931884766,-11.599998474121094,6.809997558593778,1,0.01459557179089832,1.6705860705582738,122.02999877929688,-1.3579109679802759,123.87999725341795,1.3881921194952236,124.12000274658205,0.01459557179089832
10267,2020-12-02,122.29000091552734,123.4000015258789,121.55999755859376,122.16000366210938,981000.0,-0.002853868850806851,-1.766903577759077,-0.13401761837344658,53.97535867978156,65.73192191538783,1.6407129970231296,-1.0744661113162124,-7.98327706245891,-11.530779357143587,20.091887210939184,1.840003967285142,5.984530159698721,0.34000053405762287,-6.167847870071,6.847848938186246,-2.9139236680066887,3.5939247361219344,4.848142449951183,25.20004272460937,-27.47100257893472,3.2539242020643093,12,1.7449989318847656,-4.595001220703125,-9.645000457763672,-11.25,6.489997863769531,2,0.0323820349564643,-2.9831897214956147,122.63999938964844,1.6705860705582738,122.02999877929688,-1.3579109679802759,123.87999725341795,0.0323820349564643
10268,2020-12-03,121.13999938964844,123.37999725341795,120.93000030517578,122.58000183105469,691500.0,-0.009403888439524,-1.6344044562212208,-11.07717589060391,53.142225545770906,63.17100805288531,2.554562817104596,0.6665332252465106,-6.516706696322501,-10.126904691825189,21.481168247923435,2.4499969482421733,5.128844573398865,-1.1635009765625028,-6.538587316995972,4.211585363870967,-3.8510441467792305,1.5240421936542248,5.875981084106456,5.289647856467496,-46.30821401098575,2.6875431702167334,12,2.845001220703125,-3.4449996948242188,-8.57499885559082,-10.099998474121094,8.460006713867188,3,0.018160780578889257,-1.766903577759077,122.29000091552734,-2.9831897214956147,122.63999938964844,1.6705860705582738,122.02999877929688,0.018160780578889257
10269,2020-12-04,123.54000091552734,123.6500015258789,121.7300033569336,121.91999816894531,1520400.0,0.01981180070968369,1.0869500317199687,-1.125,53.45016973938476,61.5369291033475,-0.026991962691894855,-1.3149448944807034,-8.571849474529301,-12.313023537316056,22.684845988702644,2.5100021362304688,4.193646303849164,0.9280006408691435,-3.9390955109852257,5.795096792723513,-1.5055474350580482,3.361548716796335,3.2325403514843885,65.74306820715049,12.731274741702933,2.433548075927187,12,0.44499969482421875,-5.845001220703125,-11.725000381469727,-12.5,3.5800018310547017,4,0.004209135820081311,-1.6344044562212208,121.13999938964844,-1.766903577759077,122.29000091552734,-2.9831897214956147,122.63999938964844,0.004209135820081311
10270,2020-12-07,122.23999786376952,123.3000030517578,121.5199966430664,123.2699966430664,1062600.0,-0.010522932184910072,2.2660320571149186,-0.6358006376656063,38.90272760351885,58.68148264848056,1.2053768866647516,0.4673977572745116,-6.9788271761923255,-10.807559677521695,24.18649372347062,2.0200042724609375,3.3752930383665642,-0.6630023956299027,-4.573173866181392,3.2471690749215867,-2.6180881309056474,1.292083339645842,4.298841764768781,32.997409465826884,-13.630267707124467,1.9550857352757454,12,1.7450027465820455,-3.8199996948242045,-10.5499973297119,-11.199996948242173,4.700004577636719,0,0.04352094067240686,1.0869500317199687,123.54000091552734,-1.6344044562212208,121.13999938964844,-1.766903577759077,122.29000091552734,0.04352094067240686
10271,2020-12-08,121.93000030517578,122.83000183105469,121.0999984741211,121.36000061035156,875800.0,-0.002535974836478716,-2.1743065325577975,-0.5533984178246494,39.097733218796805,54.268306792100816,1.4306739706317586,1.0028697231850145,-6.382397726183683,-10.311138288204376,23.853147769919538,1.7300033569335938,2.500028705420249,-1.0834999084472656,-4.731019199437824,2.564019382543293,-2.907259553942552,0.7402597370480208,4.384485750428013,36.7646893828047,-3.7342771484296193,1.8237596454952802,12,1.5499992370605469,-2.029998779296875,-10.239999771118164,-10.889999389648438,3.4499969482421733,1,0.06167470371725425,2.2660320571149186,122.23999786376952,1.0869500317199687,123.54000091552734,-1.6344044562212208,121.13999938964844,0.06167470371725425
10272,2020-12-09,123.23999786376952,123.54000091552734,121.61000061035156,122.2300033569336,604400.0,0.010743849383375581,1.3975149981518864,1.7719211361111233,46.54746242568741,52.02917505172125,-0.4082323354198678,-0.03898404716815662,-7.367426995257958,-11.408595983339282,23.58290962742299,1.9300003051757812,2.0445100129010996,0.054997634887683944,-3.266273918258989,3.3762691880343567,-1.6056381416856453,1.7156334114610132,2.8591087618171542,84.92634271673589,45.96036117199138,1.6606357765733342,12,-0.3249969482421733,-2.999999999999986,-11.587497711181626,-12.199996948242173,2.270004272460966,2,0.050389477378417924,-2.1743065325577975,121.93000030517578,2.2660320571149186,122.23999786376952,1.0869500317199687,123.54000091552734,0.050389477378417924
10273,2020-12-10,121.37000274658205,123.0999984741211,120.12000274658205,123.05999755859376,658500.0,-0.0151736055631434,2.3672331969810334,-1.6732712906588745,40.68655147719253,48.868992405101146,1.1517736908498506,1.9714686663530756,-5.19071669595057,-9.34994592895994,23.530069055549518,3.1199951171874716,1.6724387561358185,-1.8399974822997933,-5.094759660820799,1.4147646962212121,-3.467378571560289,-0.2126163930392977,4.5223396261881845,35.410777117860285,0.15062424862583867,1.6273810892605025,12,1.1399993896484233,-1.1300048828125142,-8.940000534057631,-9.590000152587905,4.6399993896484375,3,0.061052944426365,1.3975149981518864,123.23999786376952,-2.1743065325577975,121.93000030517578,2.2660320571149186,122.23999786376952,0.061052944426365
10274,2020-12-11,121.37000274658205,121.91999816894531,120.41999816894531,120.5199966430664,663800.0,0.0,-1.8571345530641012,-0.502963735435269,43.63306692598335,47.45056827221199,0.847401671914497,2.191740013995954,-4.838992304266739,-9.186519955504977,23.474372913512745,1.5,0.667099244406927,-1.9084976196288892,-4.927966338081376,1.1109710988235975,-3.4182319788551325,-0.39876326040264587,4.17599924861689,36.54972717092099,0.07870876811291794,1.509734359226243,12,1.1399993896484233,-0.7450027465820455,-8.940000534057631,-9.590000152587905,3.6100006103515483,4,0.06780920466911122,2.3672331969810334,121.37000274658205,1.3975149981518864,123.23999786376952,-2.1743065325577975,121.93000030517578,0.06780920466911122
10275,2020-12-14,120.12999725341795,122.9000015258789,119.98999786376952,122.6999969482422,525600.0,-0.01021673778613319,-1.0421089263963703,-3.0235073421175285,40.70944799423322,45.57163817892771,1.9998549441277618,3.438718995439615,-3.3482320650181236,-7.7975814918781055,23.149676823621235,2.910003662109389,0.08589424498333642,-3.041003036499035,-6.349416552856212,0.2674104798581425,-4.6952097946776234,-1.3867962783204462,5.090444786863969,3.9436413886775425,-33.600090304781396,1.6542067581785855,12,1.6900024414062642,0.49500274658204546,-7.2649974822997905,-7.914997100830064,5.190002441406264,0,0.05818701117938474,-1.8571345530641012,121.37000274658205,2.3672331969810334,121.37000274658205,1.3975149981518864,123.23999786376952,0.05818701117938474
10276,2020-12-15,121.83999633789062,122.3000030517578,120.04000091552734,121.30999755859376,536300.0,0.014234571910173077,2.1172180830913407,-0.2062252304403894,36.41304147516392,43.62026960063685,0.18376645265658453,1.493402261045702,-4.823700544635642,-9.343359966117376,22.24851767248478,2.2600021362304545,-0.5184229607888966,-1.1330036163330135,-4.247230167843128,1.981222935177101,-2.6901168920880707,0.4241096594220437,2.962010168270311,52.11258827524272,19.562232956392336,1.5571132757550545,12,-0.01999664306640625,0.9250030517578125,-8.974996566772461,-9.624996185302734,3.2300033569335938,1,0.04185822600792033,-1.0421089263963703,120.12999725341795,-1.8571345530641012,121.37000274658205,2.3672331969810334,121.37000274658205,0.04185822600792033
10277,2020-12-16,120.87000274658205,122.51000213623048,120.7300033569336,122.37999725341795,503200.0,-0.007961208309778312,1.011293200803439,-2.849052801289825,39.38602051515115,42.091802375012435,1.0405785487438948,2.2196328043806517,-3.5856370464839245,-8.224934685863886,21.3243427615736,1.7799987792968892,-0.7123916425649099,-1.8759971618652145,-4.902910235385235,1.1509159116548062,-3.3894536986252177,-0.36254062510521123,3.547043068187577,28.295971386097136,-4.1532881803058075,1.5134565367600081,12,0.9499969482421733,1.7199974060058452,-3.1750030517578267,-4.475002288818374,3.3799972534179545,2,0.03731276912677517,2.1172180830913407,121.83999633789062,-1.0421089263963703,120.12999725341795,-1.8571345530641012,121.37000274658205,0.03731276912677517
10278,2020-12-17,123.76000213623048,123.93000030517578,120.5,121.52999877929688,918500.0,0.023909980342332382,1.669261254842588,-1.4768287876797834,49.66593771080681,41.671332149614884,-1.607763258158002,-0.7564028813495725,-6.220360535763405,-10.924558839570537,20.33670773440186,3.4300003051757812,-0.9241237961256275,1.0440021514892663,-1.9269330345501885,4.014937337528721,-0.4414654415304682,2.529469744509001,0.30287984245913435,95.685328334857,59.883025632978956,1.4854675930197303,12,-1.8000030517578267,-1.1700019836425923,-6.065002441406264,-7.365001678466811,-4.819999694824247,3,0.014140271249136305,1.011293200803439,120.87000274658205,2.1172180830913407,121.83999633789062,-1.0421089263963703,120.12999725341795,0.014140271249136305
10279,2020-12-18,123.86000061035156,125.69000244140624,122.5,123.73999786376952,1690400.0,0.0008080031706123592,-1.453849471957546,0.05381280983677829,55.644672411228825,43.53154823936044,-1.8523953689312975,-0.9707545955167376,-6.098310633612783,-10.865358558055362,19.959507963675883,3.190002441406236,-1.025052913275772,1.1850006103515653,-1.6929915854638722,4.062992806167003,-0.2539954875561534,2.623996708259284,-3.8700027465820455,67.89473050189355,28.442819348074174,1.4389960979077157,12,-1.020000457763686,-0.8499984741210938,-5.802501678466797,-7.465000152587891,-5.8600006103515625,4,0.01735832000068016,1.669261254842588,123.76000213623048,1.011293200803439,120.87000274658205,2.1172180830913407,121.83999633789062,0.01735832000068016
10280,2020-12-21,123.87000274658205,124.62999725341795,121.04000091552734,121.0999984741211,609400.0,8.07535619344879e-05,-1.484427056109051,23.08284061287805,53.93979471494355,45.18066618337676,-1.7957032266976682,-1.0013822582092047,-5.886405748728734,-10.677124489968364,19.28674941297501,3.589996337890611,-1.0171904037842125,1.1755027770996236,-1.7306026583603256,4.081608212559573,-0.277549940630351,2.628555494829598,-3.766004791259789,67.7876247203123,25.629550905542565,1.4530527177299766,12,-1.030002593994169,-0.3600006103515767,-5.072502136230483,-7.475002288818374,-7.380004882812528,0,0.008961012236533339,-1.453849471957546,123.86000061035156,1.669261254842588,123.76000213623048,1.011293200803439,120.87000274658205,0.008961012236533339
10281,2020-12-22,123.44000244140624,124.70999908447266,123.08999633789062,123.9800033569336,654000.0,-0.0034713836735397186,-1.612880004429924,-0.1949458782053089,53.66476069513576,45.97147710220435,-1.2616609087727966,-0.6014298167725229,-5.263611551590145,-10.02366875898467,18.64585714809766,1.6200027465820312,-1.2081257891510973,0.7450023651122848,-2.161639393968386,3.6516441241929556,-0.7083185144280435,2.198323244652613,-3.224284396362293,56.64741923723719,11.834339539131975,1.453320879540335,12,-0.6000022888183594,0.07499694824220171,-4.472503662109361,-7.045001983642564,-5.860000610351548,1,0.015230048738133828,-1.484427056109051,123.87000274658205,-1.453849471957546,123.86000061035156,1.669261254842588,123.76000213623048,0.015230048738133828
10282,2020-12-23,123.63999938964844,125.36000061035156,123.62999725341795,124.26000213623048,1218800.0,0.001620195595322782,-4.406201199232105,1.1481512878113527,58.48033126293995,47.94856374506517,-1.5633540283433547,-1.0688770176179077,-5.214869205441573,-10.000131831918253,17.555488427929646,1.9199981689453267,-0.99986670439867,1.0799991607666044,-1.32058045250713,3.480578774040339,-0.12029064587026994,2.2802889674034788,-3.314795656677248,60.50092317100436,10.246868577243255,1.2002898066368684,12,-0.7999992370605611,-0.125,-4.6725006103515625,-7.244998931884766,-4.3000030517578125,2,0.0115658388242883,-1.612880004429924,123.44000244140624,-1.484427056109051,123.87000274658205,-1.453849471957546,123.86000061035156,0.0115658388242883
10283,2020-12-24,124.0199966430664,124.06999969482422,122.69000244140624,123.72000122070312,178300.0,0.0030734168173232046,5.899959945831577,-0.4838614409647339,51.886777740857006,48.86564272449557,-1.7074781500399894,-1.5354752402672034,-5.374946302583908,-10.155149981724847,16.597712583296314,1.379997253417983,-0.7501371397392802,1.4649967193603572,-0.9222808929474979,3.8522743316682124,0.27135791320642966,2.658635525514285,-3.5874969359265094,64.08590859496151,15.138795586040473,1.1936388061539265,12,-1.1799964904785298,-0.5049972534179688,-4.859996795654297,-7.624996185302734,-3.1899948120117188,3,0.0018545667082667805,-4.406201199232105,123.63999938964844,-1.612880004429924,123.44000244140624,-1.484427056109051,123.87000274658205,0.0018545667082667805
10284,2020-12-28,124.27999877929688,126.1999969482422,124.20999908447266,125.87000274658205,485200.0,0.0020964533403331487,-1.3005711009680216,-5.300094097301744,58.73289181204237,50.868247593141035,-1.6888928479482388,-1.85930109196984,-5.416499336338433,-10.209050404260125,15.829845799188726,2.1800003051757955,-0.7304349366916654,1.7049987792968722,-0.7351350159384538,4.145132574532198,0.4849318816792021,2.9250656769145422,-3.7423490174716534,62.790704551469446,11.337538918500556,1.2200668976176658,12,-1.1599998474121094,-0.7649993896484375,-5.119998931884766,-7.884998321533203,-4.4499969482421875,0,-0.04296746371372029,5.899959945831577,124.0199966430664,-4.406201199232105,123.63999938964844,-1.612880004429924,123.44000244140624,-0.04296746371372029
10285,2020-12-29,123.51000213623048,125.62000274658205,122.4499969482422,124.66999816894531,626800.0,-0.006195660207832798,1.0718957018656887,0.7295554329310563,56.507429556841,53.10095737999404,-0.4347390193185987,-1.0253093867919887,-4.437977459346612,-9.243161023874947,15.65408500517358,3.1700057983398438,-0.44340636416757206,0.8610019683838033,-1.5992241070622129,3.3212280438298194,-0.3691110693391977,2.0911150061068042,-2.7458584869485776,28.266805013020836,-24.009797646469842,1.2301130377230072,12,-0.1600036621093892,0.004997253417954539,-3.280002593994155,-7.115001678466811,-2.4500045776367188,1,-0.04461178885053374,-1.3005711009680216,124.27999877929688,5.899959945831577,124.0199966430664,-4.406201199232105,123.63999938964844,-0.04461178885053374
10286,2020-12-30,124.43000030517578,125.27999877929688,123.5500030517578,123.5500030517578,458100.0,0.007448774617706988,-2.9318207433480064,-0.7586209164512886,55.06384675221129,54.842938073000724,-1.060200346846102,-1.9018375284502724,-5.092551200851261,-10.004476328824836,15.085244263450836,1.769996643066392,-0.18603824975016892,1.69150009155274,-0.8943748570753058,4.277375040180786,0.3985626172387242,2.984437565866756,-3.448422523935463,52.80008951822879,4.461229786017832,1.2929374743140225,12,-1.0800018310546875,-0.9150009155273438,-4.332500457763672,-8.03499984741211,-3.5400009155273438,2,-0.06381099752417174,1.0718957018656887,123.51000213623048,-1.3005711009680216,124.27999877929688,5.899959945831577,124.0199966430664,-0.06381099752417174
10287,2020-12-31,126.25,126.44000244140624,123.72000122070312,124.4000015258789,556800.0,0.014626695253238786,1.4394593059656484,2.102277554771387,70.85470815583007,57.197245900225525,-2.2761536354860823,-3.5942307428955047,-6.6678952194248495,-11.693037847274667,14.968438302070552,2.720001220703111,0.31741364851666276,3.313499832153326,0.3009835407239052,6.326016123582747,1.8072416864386156,4.819757977868036,-5.059685452079606,95.2380406059149,43.394061781747794,1.5062581457147133,12,-2.509998321533203,-2.7350006103515625,-6.152500152587891,-9.854999542236328,-5.900001525878906,3,-0.06867325282332926,-2.9318207433480064,124.43000030517578,1.0718957018656887,123.51000213623048,-1.3005711009680216,124.27999877929688,-0.06867325282332926
10288,2021-01-04,123.33999633789062,126.75,122.6500015258789,126.22000122070312,745600.0,-0.023049533957302026,1.0812162099360216,-1.5567606801301535,56.74193886977326,57.31916439561935,0.6347584325555147,-0.5385708909818732,-3.525564945136722,-8.696882058166835,14.898407739491008,4.099998474121094,0.7346602531028736,0.2934963226318388,-2.601175850922658,3.1881684961863357,-1.1538397641454168,1.7408324094090943,-1.8347005163610817,20.697645535032827,-31.714413207713953,1.4473360867772505,1,0.5550041198730469,0.030002593994140625,-2.9874954223632812,-6.944995880126953,-0.55999755859375,0,-0.0324306803856389,1.4394593059656484,126.25,-2.9318207433480064,124.43000030517578,1.0718957018656887,123.51000213623048,-0.0324306803856389
10289,2021-01-05,124.05999755859376,125.20999908447266,123.12000274658205,123.58999633789062,572300.0,0.005837532366473441,-1.9645581949029127,-0.16319459161616226,63.946073295310946,58.43097312677129,-0.060222860103081644,-1.2834194089406168,-4.048762088881105,-9.3290228331022,14.752172097062328,2.089996337890611,1.1980925323406524,0.9874977111816605,-1.9350450720811097,3.9100404944444307,-0.47377368044972457,2.4487691028130456,-2.135125402786585,37.441848086442874,-20.229473176369993,1.461271391631384,1,0.5400009155273295,-0.6899986267089986,-3.4574966430664205,-7.664997100830092,-1.9599990844726705,1,-0.02603575520798751,1.0812162099360216,123.33999633789062,1.4394593059656484,126.25,-2.9318207433480064,124.43000030517578,-0.02603575520798751
10290,2021-01-06,127.55999755859376,128.80000305175778,125.1500015258789,125.83000183105469,760000.0,0.028212155963867058,-1.3624633344197026,3.680832413479563,68.01009117805042,60.02489873598403,-3.33216460817998,-4.600281744803297,-7.340435051773326,-12.712413502089774,15.076338676993023,4.74000549316402,1.3637606662199744,4.221497726440447,0.7091009188174411,7.733894534063452,2.465299322628951,5.9776961302519425,-5.249115175251163,79.83731405681539,20.576242242839704,1.7561984038114995,1,-1.9349975585937642,-3.1649971008301208,-6.374998092651381,-11.164997100830092,-4.8299942016601705,2,-0.060598901501141555,-1.9645581949029127,124.05999755859376,1.0812162099360216,123.33999633789062,1.4394593059656484,126.25,-0.060598901501141555
10291,2021-01-07,129.44999694824222,129.72000122070312,126.1500015258789,128.02999877929688,622500.0,0.014816552413152051,2.6428443530996257,0.8208102172398378,75.53570398667759,61.91994014973265,-4.7829734313181405,-6.216751727428573,-8.916867385755822,-14.46436849002177,15.668881863647405,3.5699996948242188,1.4648958598227608,5.7354972839355725,1.3551720750442655,10.11582249282688,3.545334679489926,7.925659888381219,-6.490202498058096,96.18098608040148,31.639715886844357,2.190162604445651,1,-3.3649978637695597,-4.594997406005888,-8.584997177124052,-13.054996490478544,-7.79999542236331,3,-0.0648126657971495,-1.3624633344197026,127.55999755859376,-1.9645581949029127,124.05999755859376,1.0812162099360216,123.33999633789062,-0.0648126657971495
10292,2021-01-08,129.44999694824222,130.41000366210938,127.5500030517578,129.52000427246094,549500.0,0.0,2.0918823510004936,-0.04930099612080297,70.45289875938658,63.982842485124834,-4.327207179555927,-6.037189853916871,-8.523655283998664,-14.330830523156749,16.14215855081365,2.8600006103515767,1.6234376468051437,5.4249973297119425,0.3594895067110997,10.490505152712771,2.892243418211521,7.957751241212364,-5.678977685595811,87.62878286611534,25.91056798248433,2.532753911500415,1,-3.0199966430664347,-4.249996185302763,-8.584997177124052,-13.054996490478544,-8.819999694824261,4,-0.06612590004166863,2.6428443530996257,129.44999694824222,-1.3624633344197026,127.55999755859376,-1.9645581949029127,124.05999755859376,-0.06612590004166863
10293,2021-01-11,128.77999877929688,129.6199951171875,128.11000061035156,128.11000061035156,351700.0,-0.005175729507457816,-3.507458607574757,-9.570401046211384,66.9889489662904,64.90018216893017,-3.253093278305414,-5.042100825465326,-7.387265498270395,-13.516422343745916,17.23071111592443,1.5099945068359375,1.828348164212585,4.3844993591308565,-0.940666548179081,9.70966526644078,1.7219164054758949,7.047082312785818,-4.07952170072565,77.64053939498591,16.01360320778071,2.6625829536549626,1,-2.3499984741210938,-3.579998016357422,-7.914999008178711,-12.384998321533203,-7.839996337890639,0,-0.06546047821931655,2.0918823510004936,129.44999694824222,2.6428443530996257,129.44999694824222,-1.3624633344197026,127.55999755859376,-0.06546047821931655
10294,2021-01-12,129.60000610351562,129.92999267578122,128.22999572753906,128.8800048828125,862400.0,0.006367505295788112,1.463809460625019,1.074631624496117,68.73774693863689,66.25910632246305,-3.6197524297728165,-5.4956903109169986,-7.7475268534533654,-14.18051608764894,18.40842171297811,1.699996948242159,1.982501479253898,4.793006515502924,-0.8123334882546089,10.398346519260457,1.9903365136241575,7.5956765173816905,-4.100195303249052,84.600813124874,22.771943958736287,2.8026700018787665,1,-3.0700035095214844,-4.400005340576172,-8.760005950927734,-13.205005645751953,-7.350006103515625,1,-0.05262351082585126,-3.507458607574757,128.77999877929688,2.0918823510004936,129.44999694824222,2.6428443530996257,129.44999694824222,-0.05262351082585126
10295,2021-01-13,127.12000274658205,129.55999755859378,127.12000274658205,129.19000244140622,1156200.0,-0.019135827470198707,-1.3574832577151343,-2.874994701818277,60.61130179704326,66.87549021633326,-0.6412532260138306,-2.598383357140122,-4.84710401684525,-11.545781311306044,19.115256445619483,2.4800033569335795,2.1994594532595215,1.963502883911147,-3.273548266723239,7.200554034545533,-0.655022691406046,4.58202845922834,-0.9327649456574818,22.769970288359065,-38.07375995891687,2.6185255753171948,1,-0.5900001525879048,-1.9200019836425923,-6.280002593994155,-10.725002288818374,-4.980003356933608,2,-0.03949027819381423,1.463809460625019,129.60000610351562,-3.507458607574757,128.77999877929688,2.0918823510004936,129.44999694824222,-0.03949027819381423
10296,2021-01-14,126.94000244140624,128.36000061035156,126.41000366210938,127.72000122070312,791600.0,-0.00141598726625769,-1.1195661187865922,0.376811060043727,59.526563672820636,65.61680749599888,-0.075730207465881,-2.1256986447845776,-4.374217582169621,-11.20972713143972,19.73287294277208,1.9499969482421875,2.3176274809808177,1.5285022735595533,-3.5219386720441577,6.578943219163278,-0.9967181992423093,4.053722746361416,3.470001220703139,13.24996948242152,-45.669283119165485,2.5252204728018595,1,-0.40999984741209516,-1.7400016784667827,-5.737503051757798,-10.545001983642564,-4.959999084472642,3,-0.03316526708289547,-1.3574832577151343,127.12000274658205,1.463809460625019,129.60000610351562,-3.507458607574757,128.77999877929688,-0.03316526708289547
10297,2021-01-15,125.37999725341795,126.0500030517578,123.51000213623048,126.01000213623048,598800.0,-0.012289311154758842,6.1548644989364,0.8076998317618277,53.67567429358047,65.27611143197747,1.5062893092423053,-0.22186719428920298,-2.607239852573926,-9.518559266702013,19.851178094298287,3.430000305175753,2.5064854672498313,-0.2570026397705192,-4.834219016854675,4.3202137373136225,-2.54561082831259,2.0316055487715516,4.950006408691408,29.127692722711256,-27.934351397721702,2.2886081885420735,1,1.3850059509277486,-0.17999649047850141,-3.6899967193603374,-8.984996795654283,0.12000274658204546,4,-0.029749527909144757,-1.1195661187865922,126.94000244140624,-1.3574832577151343,127.12000274658205,1.463809460625019,129.60000610351562,-0.029749527909144757
10298,2021-01-19,125.51000213623048,127.44000244140624,125.33000183105469,126.37000274658205,818000.0,0.0010368869489585375,-2.4590139330113776,1.3650697539235965,53.34785561063133,64.09853168923527,1.9181886623997428,-0.22561149119471224,-2.4248788961397736,-9.518507414150193,19.66372645106115,2.1100006103515483,2.6760142639892877,-0.21449775695799644,-4.706753179775816,4.2777576658598235,-2.4606254683669135,2.0316299544509206,4.547201464843724,31.152693881383147,-24.144358697424725,2.2461277114089127,1,1.450000762939439,-0.31000137329102984,-3.9325027465820455,-9.115001678466811,-1.230003356933608,1,-0.03888140227673409,6.1548644989364,125.37999725341795,-1.1195661187865922,126.94000244140624,-1.3574832577151343,127.12000274658205,-0.03888140227673409
10299,2021-01-20,126.01000213623048,126.4000015258789,124.86000061035156,125.93000030517578,747800.0,0.003983746247229636,2.5813949362147586,-0.09302531892622436,56.90606919726216,62.8647514691477,1.9264753039613396,-0.5863421346315789,-2.7066479442812152,-9.88821462869403,18.855260630364548,1.5400009155273438,2.500237247581552,0.17800216674805824,-4.228469935685396,4.584474269181513,-2.025233884468676,2.3812382179647784,3.7853134062499834,41.322345315485066,-16.675329715804637,2.2032360512167237,1,0.9500007629394389,-0.8100013732910298,-4.635002136230483,-9.615001678466811,-2.75,2,-0.04023489888797105,-2.4590139330113776,125.51000213623048,6.1548644989364,125.37999725341795,-1.1195661187865922,126.94000244140624,-0.04023489888797105
10300,2021-01-21,124.9800033569336,126.11000061035156,124.4499969482422,125.91000366210938,526600.0,-0.00817394462213683,1.4962569912519506,-11.62473774556345,51.51016581029853,60.1952472273278,2.851925486743383,0.5597790637569062,-1.4352612668335496,-8.733228277250959,18.625224782020336,1.6600036621093608,2.709866112890765,-0.9074966430664091,-5.237212639772196,3.4222193536393632,-3.0723546414193095,1.257361355286477,4.5638996492968715,30.309313055392362,-27.174884937002037,2.1648579983528875,1,1.9799995422363281,0.21999740600585938,-3.4125022888183594,-8.585002899169922,2.3899993896484517,3,-0.021843521232247864,2.5813949362147586,126.01000213623048,-2.4590139330113776,125.51000213623048,6.1548644989364,125.37999725341795,-0.021843521232247864
10301,2021-01-22,125.31999969482422,125.83999633789062,123.43000030517578,124.29000091552734,615200.0,0.002720405895010325,1.3285075077952808,-1.107525205706457,47.22056404557203,57.613876703570625,2.083592113823755,0.3877279652085974,-1.631327261882646,-8.94275569128314,18.207451329426235,2.4099960327148438,2.7777126951449986,-0.6615001678466825,-4.846704324874793,3.523703989181442,-2.7541022463607305,1.4311019106673797,3.9825472766062546,47.132129246821414,-5.346103689660488,2.092602078514062,1,1.3599967956542827,-0.09499740600585938,-4.097499847412109,-8.924999237060547,1.8300018310546875,4,-0.02537504239482624,1.4962569912519506,124.9800033569336,2.5813949362147586,126.01000213623048,-2.4590139330113776,125.51000213623048,-0.02537504239482624
10302,2021-01-25,125.06999969482422,126.88999938964844,123.9800033569336,124.94000244140624,863500.0,-0.001994893078589133,-1.8390268592503825,0.12621107522741445,56.147837662707325,56.40930878095028,1.8404994318111818,0.790903003342379,-1.2402357038461105,-8.5378265352943,17.6965573437251,2.9099960327148438,2.467969814519421,-0.9830001831054744,-5.046875667320165,3.0808753011092307,-3.01493792521282,1.048937559001871,3.880194476630976,40.89771860296552,-14.956102485004529,2.0319377421073503,1,1.6099967956542827,0.38500213623046875,-2.7775001525878906,-8.674999237060547,1.9199981689452983,0,-0.024706135327659196,1.3285075077952808,125.31999969482422,1.4962569912519506,124.9800033569336,2.5813949362147586,126.01000213623048,-0.024706135327659196
10303,2021-01-26,124.25,126.5,123.4499969482422,126.43000030517578,744500.0,-0.006556326032022497,1.6293133215165274,-16.76958741710011,50.670438466326196,54.40183006180465,2.179545398191152,1.717051602484574,-0.3199362804125485,-7.591321195530696,17.531189985899786,3.0500030517577983,1.7860267389157798,-1.81450004577637,-5.8553886947285605,2.2263886031758204,-3.834944370252458,0.2059442786997323,4.368982539478424,23.69941941615271,-33.05891905775809,2.0204443244760983,1,2.24499893188478,1.2050018310546875,-2.0450000762939453,-6.555000305175781,1.1100006103515625,1,0.010060362173038184,-1.8390268592503825,125.06999969482422,1.3285075077952808,125.31999969482422,1.4962569912519506,124.9800033569336,0.010060362173038184
10304,2021-01-27,118.94000244140624,123.1999969482422,118.61000061035156,122.58000183105469,1397000.0,-0.0427363988619216,-1.1348805024751223,1.6697242569215813,23.02881980318287,50.225998729153496,6.50217485858947,6.963500016021811,5.058773414257672,-2.216026066535008,17.07407253677595,5.6399993896484375,1.0977563930534586,-6.8574977874755945,-11.960849697286719,-1.7541458776644845,-9.409173742381157,-4.305821832570032,9.367641164014017,3.9855299481420516,-47.79407777154291,2.5516759549055577,1,4.544998168945327,5.569999694824233,3.3349971771240376,-1.245002746582017,11.119995117187543,2,0.04489655480309329,1.6293133215165274,124.25,-1.8390268592503825,125.06999969482422,1.3285075077952808,125.31999969482422,0.04489655480309329
10305,2021-01-28,118.0,122.4499969482422,117.44000244140624,120.08000183105469,2015200.0,-0.007903164806721041,-2.1312495529647277,0.5714291702822435,11.909560033583645,44.93522054701605,6.719036485697288,7.873204912041359,5.98447935588797,-1.1572490920342773,17.507395170491886,5.009994506835966,0.419520850755589,-7.52200012207031,-13.639452455852933,-1.4045477882876867,-10.580726288961614,-4.463273955179005,9.531832165814762,5.925902004634294,-38.575071504977984,3.058726166891311,1,4.440002441406236,5.9250030517578125,4.92500114440918,-0.30500030517578125,13.779998779296875,3,0.044576289290088944,-1.1348805024751223,118.94000244140624,1.6293133215165274,124.25,-1.8390268592503825,125.06999969482422,0.044576289290088944
10306,2021-01-29,116.48999786376952,118.4800033569336,116.06999969482422,117.37999725341795,880700.0,-0.012796628273139654,-1.7861382820149165,0.42788394527381435,10.822290172251726,40.17373342242398,7.365365226798843,9.23114818536368,7.348866252732719,0.4660284965301855,18.092054914056998,2.410003662109375,-0.483243439390975,-8.635002136230483,-15.961848643524391,-1.308155628936575,-12.298425389877437,-4.971578882583529,10.032651329604391,3.8816837411391587,-33.7113270068714,3.6634232536469535,1,5.265003204345717,6.75000381469728,6.685003280639663,1.2050018310547017,14.430000305175767,4,0.09339861861390242,-2.1312495529647277,118.0,-1.1348805024751223,118.94000244140624,1.6293133215165274,124.25,0.09339861861390242
10307,2021-02-01,117.58000183105469,117.80999755859376,115.87999725341795,117.4800033569336,898400.0,0.009357060582659615,5.892982193217643,-0.11235791314485573,16.981183850176322,36.132992115706756,5.646350157920111,7.861362166078379,6.135483486152339,-0.4795802700515708,18.33655121702596,1.9300003051758097,-1.1216386064125885,-7.111498260498053,-15.149508720395858,0.9265121993997525,-11.130503490446955,-3.09249303054915,7.688329422493254,16.007571920674547,-15.837284196514553,4.019005229948906,2,3.8049964904785156,5.564998626708984,5.597497940063477,0.11499786376953125,15.490005493164091,0,0.0813913892310949,-1.7861382820149165,116.48999786376952,-2.1312495529647277,118.0,-1.1348805024751223,118.94000244140624,0.0813913892310949
10308,2021-02-02,119.33999633789062,120.86000061035156,117.87999725341795,118.6500015258789,640200.0,0.014968485111650054,-1.6726447273436191,6.900053406576639,21.340769502896322,32.181292149666106,3.2621496608706906,6.099033285772876,4.303867581926482,-2.1372887004397114,18.64129489113359,3.279998779296875,-1.7404961370205143,-5.151503753662112,-13.523231711598868,3.220224204274629,-9.337367732630497,-0.9656397746937415,4.613968155639114,47.26774902626201,21.183396813342192,4.1858639789683725,2,2.045001983642578,3.805004119873047,3.837503433227539,-1.6449966430664062,14.520004272460938,1,0.06410257885561887,5.892982193217643,117.58000183105469,-1.7861382820149165,116.48999786376952,-2.1312495529647277,118.0,0.06410257885561887
10309,2021-02-03,120.83000183105469,121.16999816894531,118.2699966430664,118.76000213623048,739600.0,0.012485382427408265,1.1090978701445704,3.0000221143533006,31.401547263639017,29.947001200037274,1.072917648224859,4.589967396737535,2.7477618824072465,-3.5052459977918744,18.92145571787899,2.9000015258789062,-2.1345000786334225,-3.4999984741210994,-12.02990153044388,5.029904582201695,-7.7649500022824895,0.7649530540402907,1.993607248859405,75.34253892791314,46.82145347181326,4.264951528161396,2,0.5549964904785156,2.3149986267089844,2.3474979400634766,-3.1350021362304688,15.000000000000028,2,0.03749067872754597,-1.6726447273436191,119.33999633789062,5.892982193217643,117.58000183105469,-1.7861382820149165,116.48999786376952,0.03749067872754597
10310,2021-02-04,119.83000183105469,121.47000122070312,119.27999877929688,121.02999877929688,622400.0,-0.008276090249491275,1.1057697245350842,-0.5797087561136561,29.94924928181335,28.02796622628631,1.4142932515846809,5.250350849785832,3.7073641525553143,-2.4184307139366155,18.034411109328126,2.19000244140625,-2.5959204357032206,-4.113498687744141,-12.727268343926227,4.500270968437945,-8.42038351583517,0.19338614034690238,2.0215015931499494,70.6619279834802,38.54815058995942,4.30688482809104,2,1.5549964904785156,3.3149986267089844,3.487497329711914,-2.1350021362304688,15.92999267578125,3,0.08537090520921553,1.1090978701445704,120.83000183105469,-1.6726447273436191,119.33999633789062,5.892982193217643,117.58000183105469,0.08537090520921553
10311,2021-02-05,121.05999755859376,122.38999938964844,120.56999969482422,120.73999786376952,557100.0,0.010264505622500364,-4.51518374235611,-0.26666709052302,37.58620886211113,25.965563026220064,-0.5403562425740631,3.54112459614241,2.4520424337421076,-3.5677881791781374,16.725490313029095,2.55999755859375,-3.193795673236906,-2.4640029907226477,-10.759967303599481,5.8319613221542,-6.6119851471610644,1.683979165715769,-5.18000030517581,79.56987105038354,45.133614959848266,4.147982156438422,2,0.13000106811522016,2.0850028991699077,2.3725013732910014,-3.3649978637695455,14.500000000000014,4,0.08855114353950455,1.1057697245350842,119.83000183105469,1.1090978701445704,120.83000183105469,-1.6726447273436191,119.33999633789062,0.08855114353950455
10312,2021-02-08,120.88999938964844,122.47000122070312,120.20999908447266,121.61000061035156,724500.0,-0.0014042472523845273,-1.1730770641528812,-2.250005960469962,36.75457534138708,24.419356012337943,-1.146178882470494,3.2010685459682975,2.500404828259235,-3.3219521111768984,15.207721693885428,2.2600021362304688,-3.647367187215494,-2.2060012817382812,-10.087574919846674,5.675572356370111,-6.146788100792477,1.734785537315915,-4.879802093505873,65.57733190829454,29.456479181815048,3.940786819054195,2,-1.3500022888183594,2.2550010681152344,2.542499542236328,-3.1949996948242188,16.029998779296847,0,0.08296797774784093,-4.51518374235611,121.05999755859376,1.1057697245350842,119.83000183105469,1.1090978701445704,120.83000183105469,0.08296797774784093
10313,2021-02-09,120.3499984741211,120.95999908447266,119.56999969482422,120.88999938964844,360600.0,-0.004466878304687838,3.0882316642170338,0.75,33.81005421759845,25.617270947273003,-1.3606589618243703,3.24342531661091,2.981555223604744,-2.730198664432592,13.68804840977338,1.3899993896484375,-4.095346891046944,-2.324502182006839,-9.818298389969982,5.1692940259563045,-6.0714002859884175,1.42239592197474,-4.081409020996105,49.52379914369222,13.480058962494816,3.746898103981572,2,-1.1749992370605469,2.795001983642578,3.2775020599365234,-2.654998779296875,16.849998474121122,1,0.105691807323395,-1.1730770641528812,120.88999938964844,-4.51518374235611,121.05999755859376,1.1057697245350842,119.83000183105469,0.105691807323395
10314,2021-02-10,122.77999877929688,123.12000274658205,120.3499984741211,120.87999725341795,684000.0,0.020191112056376914,1.1472822599484744,-3.5185153788553367,44.17371584299772,29.20217714831901,-3.5634028328773297,0.29122083488854855,0.5274651220122735,-5.094429403811176,11.814883677345247,2.7700042724609517,-4.68154559645825,0.44649848937987713,-6.3042292185728,7.19722619733254,-2.9288653645964615,3.8218623433562158,-6.263352855468767,91.14573916636996,52.1303899213315,3.3753638539763346,2,-3.279998779296875,0.3650016784667969,0.8525009155273438,-5.084999084472656,12.770004272460909,2,0.09024272634968455,3.0882316642170338,120.3499984741211,-1.1730770641528812,120.88999938964844,-4.51518374235611,121.05999755859376,0.09024272634968455
10315,2021-02-11,122.0999984741211,123.30999755859376,119.95999908447266,123.16000366210938,567200.0,-0.005538363837241267,3.92649377023054,-0.5578970193184104,41.623306409484925,32.62451228578937,-2.5039762017261324,0.6069716542046137,1.2346173932391196,-4.307557341860559,10.382724120568547,3.349998474121108,-5.176123681390408,0.017498397827154122,-6.346089417952527,6.381086213606835,-3.1642955100626864,3.1992923057169946,-5.187151140927753,67.647064823371,28.433274358782022,3.1817939078898405,2,-2.5050010681152344,1.0450019836425781,1.885000228881836,-4.404998779296875,14.340003967285128,3,0.11244884134739497,1.1472822599484744,122.77999877929688,3.0882316642170338,120.3499984741211,-1.1730770641528812,120.88999938964844,0.11244884134739497
10316,2021-02-12,122.7300033569336,122.87000274658205,121.37999725341795,121.94000244140624,289200.0,0.00515974521446072,1.7850577908974672,-0.7452802349266349,44.030623445900616,35.630005574203174,-2.4090934488662583,-0.3737709030071983,0.6199798514335555,-4.743711196771983,9.238240129806393,1.490005493164091,-4.720808612100484,0.8580032348632756,-5.0942659234222845,6.810272393148836,-2.1181313442795044,3.8341378140060556,-5.30538400570822,84.49212478759027,43.612139581131785,2.97613457914278,2,-2.1350059509277344,0.4149971008300781,2.279996871948228,-4.330001831054702,10.889991760253906,4,0.10616793606700581,3.92649377023054,122.0999984741211,1.1472822599484744,122.77999877929688,3.0882316642170338,120.3499984741211,0.10616793606700581
10317,2021-02-16,121.6500015258789,123.73999786376952,121.62999725341795,123.4499969482422,624000.0,-0.008799819127469077,-1.2934739792596661,-2.2784725776700205,43.45418581217485,38.08705183078968,-0.7722596246795206,0.4347510571213604,1.714399372334725,-3.475926877959779,9.467849882602165,2.1100006103515625,-4.00854198590045,-0.03549880981445597,-5.754125066033566,5.683127446404654,-2.894811937924004,2.823814318295092,-3.7545519180640667,49.880161735916886,6.54493622002245,2.859313128109553,2,-0.6450042724609375,1.4949989318847656,3.819997787475586,-2.7900009155273438,14.019996643066378,1,0.11434439669740382,1.7850577908974672,122.7300033569336,3.92649377023054,122.0999984741211,1.1472822599484744,122.77999877929688,0.11434439669740382
10318,2021-02-17,120.62999725341795,121.98999786376952,119.66999816894531,121.18000030517578,615300.0,-0.008384745250035741,1.1382503709225045,0.3055580280508174,55.42708153154189,40.75655563833444,0.5028553751429712,1.128258676706409,2.774339715866361,-2.2624250174554135,9.241605280634424,2.3199996948242045,-3.0592384462661784,-0.8115028381347855,-6.25275482406947,4.629749147799899,-3.5321288311021277,1.9091231548325567,-2.150092820007643,23.58720286130408,-23.704109828488825,2.7206259929673404,2,0.8800010681152486,2.2749977111816264,5.185003280639663,-1.424995422363267,17.06999969482426,2,0.1350410452327666,-1.2934739792596661,121.6500015258789,1.7850577908974672,122.7300033569336,3.92649377023054,122.0999984741211,0.1350410452327666
10319,2021-02-18,120.94000244140624,121.38999938964844,118.94000244140624,120.38999938964844,442100.0,0.002569884730553529,2.379313247813799,-0.9999999999999484,59.83935394322789,44.07767837849162,0.23478483215372137,0.4415870726246425,2.431325221762407,-2.378199323864152,9.29565686836218,2.4499969482422017,-2.232966818993617,-0.24799766540529333,-5.247562997968203,4.751567667157616,-2.747780331686755,2.2517850008761684,2.7999954223632812,41.66670640313441,-10.408558898276532,2.499782666281456,2,0.3999977111816406,1.9649925231933452,4.874998092651381,-1.7350006103515483,18.95999145507814,3,0.13444678500576113,1.1382503709225045,120.62999725341795,-1.2934739792596661,121.6500015258789,1.7850577908974672,122.7300033569336,0.13444678500576113
10320,2021-02-19,122.25,122.91000366210938,121.26000213623048,121.3499984741211,676300.0,0.01083179702454884,-2.05557478612861,1.6363573311139277,69.53866013665605,47.62795074232994,-0.7776098447919111,-1.1419716030780478,1.1447694585632178,-3.5060918907186505,9.309892424367995,1.9700012207031392,-1.5158311172179566,1.198500061035162,-3.505479517374141,5.902479639444465,-1.1534897281694896,3.5504898502398134,1.3939979553222486,68.95834823450903,10.341322490430315,2.3519897892046533,2,-0.9099998474121236,0.4699974060058594,3.615001678466797,-3.0449981689453125,15.979995727539062,4,0.10879348099597363,2.379313247813799,120.94000244140624,1.1382503709225045,120.62999725341795,-1.2934739792596661,121.6500015258789,0.10879348099597363
10321,2021-02-22,122.13999938964844,122.33999633789062,120.86000061035156,121.41999816894531,1144800.0,-0.0008998004936733306,1.6428610354223434,0.8,66.56974681073785,50.940747572257806,-0.5568599040470446,-1.351727604137409,1.2874106434810102,-3.217247953118786,9.807157654796942,1.4799957275390625,-1.1265909771037457,1.2474994659423828,-3.046054679352693,5.541053611237459,-0.8992776067051551,3.3942765385899207,1.4099186553954866,66.66666666666697,2.549956680671727,2.146777072647536,2,-0.7999992370605611,-0.020000457763671875,3.7250022888183594,-2.93499755859375,16.240005493164062,0,0.11707878764710178,-2.05557478612861,122.25,2.379313247813799,120.94000244140624,1.1382503709225045,120.62999725341795,0.11707878764710178
10322,2021-02-23,121.9800033569336,123.62000274658205,120.3000030517578,122.66999816894531,804200.0,-0.0013099396881804948,1.5637024010463092,-0.9583245030305599,60.855281939119195,53.945772874649,-0.25254451796462263,-1.5126501667555203,1.436629462888618,-2.868901034571195,9.943337961191673,3.319999694824247,-0.588298017379401,1.2420032501220675,-2.6192247984448187,5.103231298688954,-0.6886107741613756,3.1726172744055106,-3.040000915527358,64.95728028404811,-1.2373920508207021,1.9306140242834409,2,-0.6400032043457173,-0.3200035095214986,3.884998321533203,-2.0500030517578125,15.150001525878906,1,0.09542540941069966,1.6428610354223434,122.13999938964844,-2.05557478612861,122.25,2.379313247813799,120.94000244140624,0.09542540941069966
10323,2021-02-24,125.5,125.76000213623048,121.13999938964844,121.73999786376952,723300.0,0.028857161388709862,1.158876555511776,-5.449319430776566,66.45524089311746,56.42149788021786,-3.3136549368276036,-5.200848589673967,-1.993179172702071,-6.179762698160232,10.5806996879482,4.6200027465820455,-0.19862492604590898,4.699499893188474,0.567913873334291,8.831085913042656,2.6337068832613824,6.765292903115565,-6.46639755249025,96.18765179083805,29.86334360546458,2.0657930099270936,2,-3.1499977111816406,-3.840000152587905,0.4825019836425781,-4.089996337890625,12.429992675781222,2,0.08103584198362768,1.5637024010463092,121.9800033569336,1.6428610354223434,122.13999938964844,-2.05557478612861,122.25,0.08103584198362768
10324,2021-02-25,124.27999877929688,125.73999786376952,123.86000061035156,125.41999816894531,1099000.0,-0.009721125264566699,1.1123579131448735,-0.30319115477719427,65.44065169096136,59.06786957815968,-2.0769120828827,-3.7526776938834416,-0.6953069839557031,-4.736437036205217,10.078897016943117,1.8799972534179545,0.22213200166484626,3.212498855590823,-1.0991059461853752,7.5241036573670215,1.056696454702717,5.368301256478929,-4.9773403442383,72.89370686631638,6.824037936377167,2.1558024008881,2,-1.9299964904785156,-2.895000457763672,1.8000030517578125,-2.529998779296875,15.889999389648409,3,0.10798196251013237,1.158876555511776,125.5,1.5637024010463092,121.9800033569336,1.6428610354223434,122.13999938964844,0.10798196251013237
10325,2021-02-26,123.26000213623048,124.81999969482422,122.61000061035156,124.5199966430664,1084800.0,-0.008207246967211201,1.3763423217962707,1.1052589310810867,57.74649249445122,60.59185502799863,-0.9779014450451626,-2.4436996328520735,0.4322889069677984,-3.543244410026716,9.029575320231409,2.2099990844726562,0.7562620666035542,1.9295021057128992,-2.233399839809266,6.092404051235064,-0.15194886704817634,4.010953078473975,-3.6990499531250265,54.21244653484324,-9.730270691456525,2.0814509727610804,2,-0.9099998474121236,-1.8750038146972798,2.8199996948242045,-1.510002136230483,16.269996643066392,4,0.13499911951861643,1.1123579131448735,124.27999877929688,1.158876555511776,125.5,1.5637024010463092,121.9800033569336,0.13499911951861643
10326,2021-03-01,127.37000274658205,129.44999694824222,124.41000366210938,124.41000366210938,1176500.0,0.03334415494986831,-2.405401922298736,-2.3492158643657657,67.86108282684522,63.303732474073115,-4.872943388003833,-6.004667114440295,-3.575262241510032,-7.474829195265443,8.058906705421384,6.189994812011733,1.0215218160560937,5.495502471923842,1.156142067762687,9.834862876084998,3.3258222698432576,7.665182674004427,-7.561088565351582,77.26780776914683,12.972871198434433,2.16968020208058,3,-3.1750030517578267,-4.705005645751967,-1.290000915527358,-5.235000610351577,11.70999908447267,0,0.08526334887943965,1.3763423217962707,123.26000213623048,1.1123579131448735,124.27999877929688,1.158876555511776,125.5,0.08526334887943965
10327,2021-03-02,127.1500015258789,128.13999938964844,126.43000030517578,127.33999633789062,871400.0,-0.0017272608617341367,-1.0981619213000884,-0.06418745634361123,69.07968646712081,64.82068857802633,-4.236203414206429,-5.302823229039177,-3.2219851295052564,-7.056080780994506,6.985689226506617,1.7099990844726562,1.4206552881133234,4.797001266479498,0.3425136825449471,9.251488850414049,2.5697574745122154,7.02424505844678,-6.762622378627739,72.32254996290858,5.904735144173415,2.227243791967276,3,-2.9550018310546875,-4.485004425048828,-1.1975021362304688,-5.0149993896484375,11.370002746582031,1,0.08832090619085009,-2.405401922298736,127.37000274658205,1.3763423217962707,123.26000213623048,1.1123579131448735,124.27999877929688,0.08832090619085009
10328,2021-03-03,126.98999786376952,129.08000183105472,126.87000274658205,127.25,686700.0,-0.0012583850585076162,-7.840131227588871,1.3684696622897587,63.536965249726265,65.23153427874837,-3.4410187627517956,-4.7856793115497425,-3.020984544760026,-6.7219497372325065,7.209376224798292,2.2099990844726705,1.7413558111820322,4.254497528076158,-0.4190362696514853,8.9280313258038,1.917730629212329,6.591264426939986,-6.058861648458887,64.03508184872328,0.714400407329137,2.336766898863823,3,-2.114997863769517,-4.325000762939439,-0.9224987030029155,-2.714996337890611,12.970008850097699,2,0.07984886360830434,-1.0981619213000884,127.1500015258789,-2.405401922298736,127.37000274658205,1.3763423217962707,123.26000213623048,0.07984886360830434
10329,2021-03-04,125.36000061035156,127.54000091552734,123.58000183105469,127.0199966430664,719300.0,-0.012835634938482055,1.9333276819395584,6.3845476686519005,59.878789784384146,64.15821535071817,-1.2495090329852019,-2.950161343944842,-1.3713095543867837,-4.945175327631944,7.093593258718636,3.9599990844726562,2.1476803830637152,2.3980003356933537,-2.3255162835074827,7.12151695489419,0.036242026092935475,4.759758645293772,-3.9177327510650315,40.204699888012755,-21.636432478923382,2.361758309600421,3,-0.4850006103515625,-2.6950035095214844,0.6149997711181641,-1.0849990844726562,15.1300048828125,3,0.10027115510712359,-7.840131227588871,126.98999786376952,-1.0981619213000884,127.1500015258789,-2.405401922298736,127.37000274658205,0.10027115510712359
10330,2021-03-05,130.05999755859378,130.63999938964844,126.01000213623048,126.70999908447266,807900.0,0.03749199844734297,1.0532128870731665,-2.018076193014968,67.81719569860888,64.29682078270383,-5.2804483907493704,-7.214339606648991,-5.996931126270368,-9.471969852716072,7.381168378994612,5.279998779296875,2.5198578283436035,6.586497497558625,1.132003367719932,12.040991627397332,3.8592504326392714,9.313744562477979,-8.137265953969901,91.78467377302908,31.45344441993589,2.7272470649193505,3,-4.589996337890653,-6.799999237060575,-6.062496185302763,-5.784996032714872,8.600006103515597,4,0.07773335998869912,1.9333276819395584,125.36000061035156,-7.840131227588871,126.98999786376952,-1.0981619213000884,127.1500015258789,0.07773335998869912
10331,2021-03-08,131.77999877929688,133.30999755859378,130.41000366210938,130.72999572753906,774600.0,0.013224675172919476,-2.4319714685567577,0.3134338895581983,73.8802397234281,65.74403831429372,-6.134298857676157,-8.527243172461851,-7.6071746311010315,-11.021219294480332,8.25535484984502,3.25,2.8866155033667695,7.770498657226568,1.302005628012438,14.238991686440684,4.536252142619503,11.004745171833633,-9.15988575187103,84.2754424345069,21.68772260559801,3.2342465146070594,3,-4.555000305175767,-7.185001373291016,-8.597496032714844,-7.8549957275390625,6.520004272460909,0,0.058810138653738964,1.0532128870731665,130.05999755859378,1.9333276819395584,125.36000061035156,-7.840131227588871,126.98999786376952,0.058810138653738964
10332,2021-03-09,130.91999816894528,132.44000244140622,130.77999877929688,132.44000244140622,894600.0,-0.0065260329209131385,1.1842092054409104,-1.447618909217735,74.44181271553941,66.63143518345171,-4.327925999860653,-7.248949871570261,-6.651594106607831,-9.96914483734949,9.048349395506024,1.6600036621093466,3.007580396310601,6.408998107910122,-0.5758021490140379,13.393798364834268,2.9165979794480563,9.901398236372202,-7.230896688402652,75.43678890953662,7.588773851022168,3.492400128462076,3,-2.9599990844726136,-6.325000762939425,-8.422496795654268,-7.679996490478487,8.460006713867216,1,0.062328168165564524,-2.4319714685567577,131.77999877929688,1.0532128870731665,130.05999755859378,1.9333276819395584,125.36000061035156,0.062328168165564524
10333,2021-03-10,133.07000732421878,134.66999816894528,130.16999816894528,130.77000427246094,668900.0,0.01642231275086803,-1.5714173609385005,-1.5131556492496296,76.49629796036179,67.8598403244962,-5.913022097140754,-8.85093935178864,-8.691319724206892,-11.931628921825748,9.819946092517664,4.5,3.309857710084586,7.9230068206787365,0.25086920109151833,15.59514444026594,4.08693801088512,11.759075630472339,-8.418816235871034,85.57266570720225,13.817509515969533,3.8360688097936038,3,-4.430007934570341,-6.795009613037166,-10.805007934570341,-9.925006866455107,7.5,2,0.040955862690857936,1.1842092054409104,130.91999816894528,-2.4319714685567577,131.77999877929688,1.0532128870731665,130.05999755859378,0.040955862690857936
10334,2021-03-11,133.86000061035156,134.8800048828125,132.5,132.96000671386722,729100.0,0.0059366742515314375,-1.6153794560515107,0.3913011749251817,75.94993997435262,69.8824456000408,-5.812421443007452,-9.242134644115609,-9.367957802369759,-12.532070355336543,11.17673155007804,2.3800048828125,3.8251110169653657,8.159000015258783,-0.3481908257560633,16.66619085627363,3.90540459475136,12.412595435766207,-8.00655267233212,88.50051909111316,15.71446601414955,4.25359542050742,3,-4.629997253417969,-7.284999847412109,-11.595001220703125,-10.71500015258789,6.569992065429659,3,0.04557004389438157,-1.5714173609385005,133.07000732421878,1.1842092054409104,130.91999816894528,-2.4319714685567577,131.77999877929688,0.04557004389438157
10335,2021-03-12,135.83000183105472,136.05000305175778,134.52000427246094,134.77999877929688,922300.0,0.014716877422087826,1.0536820653565722,1.1666779695501006,78.250113197186,71.03678230785644,-6.49486020541292,-10.678257859661997,-11.174551998945091,-14.301854280624667,12.838955262892663,2.1900024414062216,4.055805980476492,9.442501068115263,-0.005107442197925138,18.89010957842845,4.718696812958655,14.166305323271857,-8.712835920764249,96.2584857480962,21.760725134992242,4.723804255156595,3,-6.014999389648466,-8.334999084472713,-13.565002441406278,-12.685001373291044,9.029998779296847,4,0.034307616868808344,-1.6153794560515107,133.86000061035156,-1.5714173609385005,133.07000732421878,1.1842092054409104,130.91999816894528,0.034307616868808344
10336,2021-03-15,135.75999450683594,135.8800048828125,133.38999938964844,135.25,737500.0,-0.0005154039849447623,5.63987955974203,0.48570764245126785,78.54181264121395,72.08812966053345,-5.710048095828938,-10.099849306145103,-10.968240871350346,-14.009246762571692,14.422748689803228,2.4900054931640625,4.442614221987412,8.72099418640137,-1.4351501754152878,18.877138548218028,3.642922005493034,13.799066367309706,-7.213574653910712,95.06788598476247,18.563440048721148,5.078072180908332,3,-5.9449920654296875,-8.264991760253935,-13.4949951171875,-12.614994049072266,13.07000732421875,0,0.021361293993919617,1.0536820653565722,135.83000183105472,-1.6153794560515107,133.86000061035156,-1.5714173609385005,133.07000732421878,0.021361293993919617
10337,2021-03-16,135.55999755859378,135.72000122070312,132.46000671386722,135.22999572753906,897000.0,-0.0014731655593289705,9.030611047207593,0.6470693833588207,74.15944769359304,73.26840548762976,-4.684235154333322,-9.280114835571695,-10.69012681915163,-13.609024439972956,15.612125634613383,3.2999877929687216,5.113469445748649,7.825497436523463,-2.676043411414014,18.32703828446094,2.5747270125547175,13.076267860492209,-5.813004393855351,91.66658016566768,16.922744480568497,5.25077042396874,3,-5.744995117187528,-8.064994812011776,-13.39249801635745,-12.414997100830107,11.990005493164034,1,0.020212492936787507,5.63987955974203,135.75999450683594,1.0536820653565722,135.83000183105472,-1.6153794560515107,133.86000061035156,0.020212492936787507
10338,2021-03-17,136.91999816894528,137.44000244140622,135.10000610351562,136.46000671386722,700300.0,0.010032462635326311,2.1199951171875804,1.39390576594043,80.15266064129106,75.52105780506389,-5.0149062218689835,-9.862806636712634,-11.860783925714344,-14.750715453080588,16.936380911526218,2.3399963378905966,5.308859721398932,8.370998001098599,-2.3353446121803074,19.077340614377505,3.01782669445916,13.724169307738052,-6.164523422283764,89.55813818101585,13.977977578861143,5.35317130663945,3,-5.194995880126925,-8.729995727539062,-15.577499389648409,-13.774997711181612,11.220001220703153,2,0.017966745156042352,9.030611047207593,135.55999755859378,5.63987955974203,135.75999450683594,1.0536820653565722,135.83000183105472,0.017966745156042352
10339,2021-03-18,137.19999694824222,138.19000244140622,136.44999694824222,136.92999267578122,701700.0,0.0020449808869515973,-1.8292870523142961,0.5869767133286642,84.47079305295244,77.37145751110207,-3.842901494328146,-9.341112335820995,-11.967493080609088,-14.832670440603408,18.121348688586387,1.7400054931640057,5.5560754834314565,7.837997055053734,-2.90489234899934,18.580886459106807,2.466552353027197,13.20944175708027,-5.24130721652665,82.72240433957171,4.255985752246033,5.371444702026533,3,-3.019996643066463,-8.634994506835994,-16.039997100830107,-14.054996490478544,9.190002441406222,3,0.024562758388747552,2.1199951171875804,136.91999816894528,9.030611047207593,135.55999755859378,5.63987955974203,135.75999450683594,0.024562758388747552
10340,2021-03-19,135.55000305175778,137.30999755859378,134.50999450683594,136.80000305175778,1566500.0,-0.012026194848290594,1.4669749808422983,-4.629556371855482,73.02927736840874,77.2769061383221,-1.4888188165116674,-7.002656737956585,-10.272642500141785,-13.008662950363274,19.71443287719768,2.800003051757841,5.9924304726898185,5.523003005981423,-5.010775064713073,16.056781076675918,0.25611397063417485,10.78989204132867,-2.3450507781040812,53.92667786888038,-23.671382440866147,5.266889035347249,3,-1.3700027465820312,-6.9850006103515625,-14.227502822875948,-12.405002593994112,12.389999389648466,4,0.03600139811254799,-1.8292870523142961,137.19999694824222,2.1199951171875804,136.91999816894528,9.030611047207593,135.55999755859378,0.03600139811254799
10341,2021-03-22,136.44000244140622,136.77999877929688,134.74000549316406,135.57000732421878,687300.0,0.006565838211811892,1.6322701319157313,-0.6959960937499545,75.20347466548411,77.36153524387153,-1.8419859675900057,-7.132070807507034,-11.167448138689878,-13.678587357208414,21.238191993899015,2.0399932861328125,6.7068472207237875,5.6980022430419695,-4.518183038581014,15.914187524664953,0.5899096022304775,10.806094883853461,-2.2380401342020093,69.45896501127736,-8.4426280867727,5.108092640811488,3,-2.2600021362304688,-7.875,-15.070003509521456,-13.29500198364255,11.660003662109403,0,0.06171209336177852,1.4669749808422983,135.55000305175778,-1.8292870523142961,137.19999694824222,2.1199951171875804,136.91999816894528,0.06171209336177852
10342,2021-03-23,133.6199951171875,136.52999877929688,133.00999450683594,135.33000183105472,938400.0,-0.020668478992660333,-1.402726785091214,-1.9655359898977336,65.71834046049116,76.16398441055256,1.5659715438417834,-3.5787992339243715,-8.385114889300496,-10.61642363651427,22.538932975413363,3.5200042724609375,6.809860532156279,2.295995330810541,-7.112795562030357,11.704786223651453,-2.4084001156099077,7.00039077723099,4.570007324218722,11.77605552069808,-65.07552347110216,4.704395446420455,3,1.7050094604492188,-5.054992675781278,-11.749996185302734,-10.474994659423828,17.710006713867188,1,0.11383031933602217,1.6322701319157313,136.44000244140622,1.4669749808422983,135.55000305175778,-1.8292870523142961,137.19999694824222,0.11383031933602217
10343,2021-03-24,135.66999816894528,137.07000732421878,134.5,134.58999633789062,639700.0,0.01534203806817902,-3.07939448985775,-0.6315775384368009,73.96558084104178,75.94350006240691,-0.08542053895592971,-5.08872770510817,-10.428148211023,-12.373805414271672,23.20013493414585,3.4500122070312784,6.683717077614489,3.8374984741210767,-5.342487526343859,13.017484474586013,-0.7524945261113771,8.427491474353545,2.416404113769545,51.35134338997902,-28.89093973219049,4.589993000232467,3,-0.34499359130856533,-7.1049957275390625,-13.594999313354464,-12.524997711181612,13.520004272460966,2,0.08756545325532294,-1.402726785091214,133.6199951171875,1.6322701319157313,136.44000244140622,1.4669749808422983,135.55000305175778,0.08756545325532294
10344,2021-03-25,137.69999694824222,138.25999450683594,134.08000183105472,135.64999389648438,686600.0,0.01496276853169154,1.6372208771161174,1.8981477556903235,70.27599439215538,75.05748686184795,-1.6912902454340895,-6.389370619979047,-12.453880127793752,-14.109181472616172,24.01145500898396,4.179992675781222,6.686734584703913,5.196497344970737,-3.6134864114940797,14.006481101435568,0.7915054667383288,9.601489223203146,-4.690002441406278,89.33337983631007,10.115275145556197,4.404991878232415,3,-2.3399963378906534,-9.099998474121122,-15.492500305175824,-14.554996490478544,12.070007324218722,3,0.07581701287422926,-3.07939448985775,135.66999816894528,-1.402726785091214,133.6199951171875,1.6322701319157313,136.44000244140622,0.07581701287422926
10345,2021-03-26,139.89999389648438,140.10000610351562,137.55999755859378,138.58000183105472,525500.0,0.015976739266516216,1.9534700105568188,0.6438976099561362,71.01447215035103,74.22111569619652,-3.6355633751523158,-7.6721793174444315,-14.544007930751008,-16.008671432986787,25.573842242489818,2.5400085449218466,6.495369555375049,6.56449470520019,-1.695701948707665,14.824691359108044,2.434396378246248,10.694593032154131,-6.784999389648448,97.1789579706059,17.83220202906935,4.130098326953931,3,-3.6199874877929688,-9.699989318847656,-17.777496337890653,-16.754993438720703,11.639999389648438,4,0.04639032005938604,1.6372208771161174,137.69999694824222,-3.07939448985775,135.66999816894528,-1.402726785091214,133.6199951171875,0.04639032005938604
10346,2021-03-29,138.22999572753906,140.16999816894528,137.72000122070312,139.33000183105472,719400.0,-0.0119370853595675,-1.3113231991708145,-0.833342966465181,68.15696916406415,73.55417363735998,-1.763835655252933,-5.425004529893357,-12.775478041744663,-14.111249824918588,25.788803674362693,2.449996948242159,6.252306237621099,4.35149688720702,-3.6822281811359403,12.385221955549966,0.3346343530355398,8.3683594213785,-4.835600756835959,72.90500769332436,-6.6498000294329245,4.016862534171473,3,-1.6399993896484375,-7.994995117187528,-16.199996948242188,-15.08499526977539,12.610000610351562,0,0.07024529417628211,1.9534700105568188,139.89999389648438,1.6372208771161174,137.69999694824222,-3.07939448985775,135.66999816894528,0.07024529417628211
10347,2021-03-30,138.3800048828125,139.08999633789062,137.75,138.5,668300.0,0.0010852142075523652,1.0615521855486174,0.10908586489110551,64.64422539573519,71.83101416563156,-1.6447193549718122,-4.944036007332613,-12.7728895226808,-14.067219182670328,26.01538188912329,1.339996337890625,5.736014468074842,3.9400058746337834,-3.6723627244599584,11.552374473727525,0.1338215750868983,7.7461901741806685,-4.579073720214865,70.60764593574788,-7.847790353851934,3.8061842995468713,3,-1.790008544921875,-8.145004272460966,-16.650005340576172,-15.235004425048828,14.289993286132812,1,0.07024137070189096,-1.3113231991708145,138.22999572753906,1.9534700105568188,139.89999389648438,1.6372208771161174,137.69999694824222,0.07024137070189096
10348,2021-03-31,137.1300048828125,138.89999389648438,136.57000732421878,138.14999389648438,604400.0,-0.009033096949653707,-1.1775736919413344,8.500254323499492,58.795057107562464,68.97815461614378,-0.4043152082241761,-3.0518939672359693,-11.385861811232502,-12.579139590921471,25.813876084730243,2.3299865722655966,5.175525257705544,2.1830055236816293,-4.651063418514525,9.017074465877783,-1.2340289474164479,5.600039994779706,-2.9469296998340155,50.08218203320355,-25.983037611889316,3.417034471098073,3,-0.540008544921875,-6.475006103515625,-15.630004882812514,-13.985004425048828,15.779998779296875,2,0.10355134866637772,1.0615521855486174,138.3800048828125,-1.3113231991708145,138.22999572753906,1.9534700105568188,139.89999389648438,0.10355134866637772
10349,2021-04-01,137.92999267578122,138.03999328613278,135.67999267578122,137.75999450683594,498400.0,0.005833791033934332,11.102586173169728,-0.1666666666666388,56.027528890531585,67.08907145193521,-1.2179431943331167,-3.016544775159474,-12.052819710682826,-13.186670510626016,26.810288065674325,2.3600006103515625,4.871049368461172,2.354493713378872,-2.895746101667413,7.604733528425157,-0.2706261941442847,4.979613620902029,-3.3877021136447354,50.11129726735473,-22.432996270628834,2.6251199075231435,4,-1.3399963378905966,-6.539993286132784,-15.924991607665987,-14.78499221801755,15.520004272460966,3,0.08163568740333993,-1.1775736919413344,137.1300048828125,1.0615521855486174,138.3800048828125,-1.3113231991708145,138.22999572753906,0.08163568740333993
10350,2021-04-05,140.16999816894528,140.71000671386722,138.3699951171875,139.22000122070312,623800.0,0.01624016248902027,1.3054142018505486,5.588277533435827,61.25575417688977,65.53932473098028,-3.054943978287355,-4.701339421450228,-14.09781844318583,-15.204070883292928,27.28816504976916,2.7800140380859943,4.35182623837369,4.088999176025368,-0.8636587526992514,9.041657104749987,1.6126702116630725,6.565328140387663,-5.29004515040026,89.26427360176088,18.76068522034133,2.4763289643623074,4,-3.3099975585937216,-8.509994506835909,-18.302497863769503,-17.024997711181612,10.020004272460966,0,0.06848830868888856,11.102586173169728,137.92999267578122,-1.1775736919413344,137.1300048828125,1.0615521855486174,138.3800048828125,0.06848830868888856
10351,2021-04-06,139.52999877929688,141.1199951171875,139.25,140.03999328613278,566000.0,-0.004565879988647992,-2.4953438957260814,-0.5368380475111894,59.91013844895117,64.89396895192027,-2.157408380774939,-3.637453908594523,-13.277189299847663,-14.395619646738893,27.217167441318345,1.8699951171875,3.698487435298773,3.0614997863769418,-1.6825994702374771,7.805599042991361,0.6894501580697181,5.433549414684165,-4.1836414651260725,70.77213925882725,2.8238503261813435,2.3720496283072157,4,-1.9300003051757812,-7.180000305175781,-17.662498474121094,-16.384998321533203,6.8699951171875,1,0.08607464066442705,1.3054142018505486,140.16999816894528,11.102586173169728,137.92999267578122,-1.1775736919413344,137.1300048828125,0.08607464066442705
10352,2021-04-07,139.08000183105472,139.78999328613278,138.3800048828125,139.25,435100.0,-0.0032250910354693074,1.256008984484731,0.3333333333332962,55.6485465840097,62.858742923361156,-0.951523097484511,-2.6823086700874796,-12.640007927267135,-13.779514390383866,27.005876955896234,1.409988403320284,3.507779235689867,2.2035026550293253,-1.890409951333595,6.297415261392246,0.15654635184787935,4.250458958210771,-3.1562807365822323,62.500140246160775,-2.602508779007117,2.046956303181454,4,-1.4800033569336222,-6.730003356933622,-15.650003433227567,-15.935001373291044,10.490005493164034,2,0.08455561081399154,-2.4953438957260814,139.52999877929688,1.3054142018505486,140.16999816894528,11.102586173169728,137.92999267578122,0.08455561081399154
10353,2021-04-08,138.52000427246094,139.21000671386722,137.83999633789062,138.52000427246094,473000.0,-0.004026441984621432,-1.0146976326714208,-0.0,53.40208180286575,60.98386374677342,0.0617569633031394,-1.784572130741708,-11.869038742091533,-13.07190377829312,26.225769127720906,1.370010375976591,3.1705782310808104,1.3710052490234261,-2.3660686832592717,5.108079181306124,-0.497531717117937,3.2395422151647892,-2.0766557757169437,52.206072097746215,-10.22712071565303,1.8685369661413513,4,-0.1200103759765625,-6.170005798339844,-15.090005874633789,-15.375003814697266,12.879989624023438,3,0.10215126667663199,1.256008984484731,139.08000183105472,-2.4953438957260814,139.52999877929688,1.3054142018505486,140.16999816894528,0.10215126667663199
10354,2021-04-09,139.96000671386722,140.10000610351562,138.41000366210938,139.41000366210938,350600.0,0.01039562804642924,3.0722860557036493,100.0,61.49036764214783,59.92562991252862,-1.1442831842108205,-2.8924427906647736,-12.90580354248641,-14.340529562137732,25.45404705336185,1.69000244140625,3.2612612262778384,2.5060073852539233,-1.0940197326007706,6.106034503108617,0.7059938263265906,4.306020944181256,-3.04899355507888,64.63448673694484,1.0787929609554041,1.800013558927347,4,-1.560012817382841,-7.610008239746122,-16.190008163452177,-16.815006256103544,10.369995117187472,4,0.0925264098816243,-1.0146976326714208,138.52000427246094,1.256008984484731,139.08000183105472,-2.4953438957260814,139.52999877929688,0.0925264098816243
10355,2021-04-12,140.49000549316406,140.75999450683594,139.41999816894528,139.94999694824222,597300.0,0.003786787324041585,1.481505552572886,0.9818282702176809,60.75412283040392,59.10309143101082,-1.7676775475380566,-3.220544520363916,-12.987788437475913,-14.73073499674716,24.46979462772087,1.3399963378906534,3.0098140362568984,2.803005981445324,-0.9542357640430623,6.56024772693371,0.9243851087011308,4.681626854189517,-3.1580941385358017,80.79299211939076,17.241121036183713,1.8786208727441946,4,-2.0900115966796875,-6.925006866455078,-16.720006942749023,-17.34500503540039,7.30999755859375,0,0.09224849418707382,3.0722860557036493,139.96000671386722,-1.0146976326714208,138.52000427246094,1.256008984484731,139.08000183105472,0.09224849418707382
10356,2021-04-13,138.66000366210938,139.83999633789062,138.32000732421878,139.66000366210938,559300.0,-0.01302585066197992,1.235302037519032,-1.85182254874268,64.12558738652132,59.04546498554261,0.1449819142297315,-1.2249451832104796,-10.673121097773901,-12.826366414454071,23.7344011894804,2.169998168945284,2.732696226849214,0.8280036926269645,-2.838860661774163,4.494868047028092,-1.0054284845735992,2.6614358698275282,-0.9492839312251817,28.082460219998435,-40.28295402788751,1.833432177200557,4,-0.260009765625,-3.0150070190429688,-14.295003890991211,-15.400005340576172,8.709991455078125,1,0.08315302520396228,1.481505552572886,140.49000549316406,3.0722860557036493,139.96000671386722,-1.0146976326714208,138.52000427246094,0.08315302520396228
10357,2021-04-14,138.30000305175778,139.47999572753906,137.91999816894528,138.16999816894528,700300.0,-0.002596283000459554,-3.95233481883365,-0.1300048828125,58.14243305499024,58.97295120192348,0.5503120335119434,-0.6842257899845379,-9.857784926343271,-12.387110274648307,23.28077204196994,1.5599975585937784,2.2362461979269597,0.3310028076171534,-3.179871962498055,3.8418775777323617,-1.4244345774404508,2.0864401926747576,2.819992065429716,15.753664463197625,-52.50167446998984,1.7554373850576046,4,0.09999084472659092,-2.655006408691378,-12.390005111694308,-13.705005645751925,9.770004272460966,2,0.058568262226973644,1.235302037519032,138.66000366210938,1.481505552572886,140.49000549316406,3.0722860557036493,139.96000671386722,0.058568262226973644
10358,2021-04-15,139.3800048828125,139.44999694824222,137.64999389648438,138.47000122070312,565100.0,0.007809123696479903,2.4286171016681823,6.999765258215962,55.52634299957729,58.91726388070633,-0.19775964692902903,-1.655351300623579,-10.517252011839787,-13.364006245613325,22.364086793529975,1.800003051757841,1.9231346220652767,1.2880043029785213,-2.2404542818869118,4.816462887843954,-0.47622498945420944,3.052233595411252,1.6759902954101449,55.62735198732196,-9.550246643393422,1.7642292924327174,4,0.0049896240234375,-3.7350082397460938,-13.102506637573242,-14.78500747680664,8.889999389648438,3,0.07310949981651804,-3.95233481883365,138.30000305175778,1.235302037519032,138.66000366210938,1.481505552572886,140.49000549316406,0.07310949981651804
10359,2021-04-16,140.57000732421878,141.2100067138672,139.5,140.8300018310547,737600.0,0.0085378275198571,2.352940296497973,-0.28570709950028733,52.360864384981745,57.92894279271655,-1.0883449022409764,-2.719358897683861,-11.312255939413433,-14.448045752449048,21.439375393573027,1.8300018310546875,1.747805416482663,2.3095062255859773,-1.3586954958662432,5.977707947038198,0.47540536485985285,4.143607086312102,-2.9200134277344034,82.02255378060936,20.02984724598666,1.834100860726113,4,-1.1400070190429972,-3.735000610351591,-13.112508773803754,-15.295009613037166,8.919998168945284,4,0.07704336635116404,2.4286171016681823,139.3800048828125,-3.95233481883365,138.30000305175778,1.235302037519032,138.66000366210938,0.07704336635116404
10360,2021-04-19,140.42999267578122,140.82000732421875,138.8699951171875,140.57000732421878,801300.0,-0.0009960492362686146,5.09364867442304,0.5385292564120387,58.68875853183171,57.793233913036616,-1.0142285539477314,-2.3136230457018883,-10.738487824810221,-14.182646061411987,21.161462881864765,1.95001220703125,1.7987958052326576,1.9254920959472486,-1.6310814320039242,5.482065623898421,0.1472053319716622,3.703778859922835,-2.7799987792968466,78.08957219824273,16.755233334020026,1.7782867639755855,4,-0.9999923706054403,-3.594985961914034,-12.527490615844698,-15.049991607665987,8.570007324218778,0,0.07049782576098385,2.352940296497973,140.57000732421878,2.4286171016681823,139.3800048828125,-3.95233481883365,138.30000305175778,0.07049782576098385
10361,2021-04-20,144.86000061035156,146.89999389648438,143.77999877929688,144.74000549316406,1345300.0,0.03154602410895335,-2.0588059299594597,-0.8570183086308639,69.1262956220651,59.290761583931655,-5.150271984769745,-6.409079317817827,-14.713974662340604,-18.459437333476558,21.429709908885524,6.470001220703153,1.9942225782779701,5.934500122070318,1.5175666275870583,10.351433616553578,3.7260333748286882,8.142966869311948,-7.138806457519536,77.94601852829392,17.050023416791127,2.208466747241636,4,-2.5850067138671875,-5.180000305175781,-16.204998016357422,-18.8950004577637,4.029998779296875,1,0.020295474451324624,5.09364867442304,140.42999267578122,2.352940296497973,140.57000732421878,2.4286171016681823,139.3800048828125,0.020295474451324624
10362,2021-04-21,148.8300018310547,148.85000610351562,145.16000366210938,145.22999572753906,1103400.0,0.027405779400634822,1.0274657097823536,30.00127161749746,79.75581304198319,62.2189539438336,-8.483971075764885,-9.67732076029236,-18.168471397000644,-22.298045381865506,22.533402346244685,3.9900054931640625,2.0000601406823932,9.144001007080078,3.504801241262811,14.783200772897345,6.32440112417143,11.963600889988726,-10.741655688476555,99.8213906191247,36.00605843425234,2.8195998829086366,4,-5.5800018310546875,-8.174995422363281,-20.174999237060547,-22.865001678466825,1.4199981689453125,2,-0.00980989515490649,-2.0588059299594597,144.86000061035156,5.09364867442304,140.42999267578122,2.352940296497973,140.57000732421878,-0.00980989515490649
10363,2021-04-22,147.5500030517578,149.39999389648438,147.0500030517578,149.3300018310547,802100.0,-0.008600408274871074,1.4479289188415934,-0.4944432670707413,73.8828105526415,63.59589204499956,-6.468605699110043,-7.864905495990513,-16.359804736620106,-20.857315663440886,23.581251434446376,2.3499908447265625,2.0728451626072513,7.270001983642572,0.9502709033069152,13.58973306397823,4.110136443474744,10.429867523810401,-8.81595731152342,82.43123400580211,16.185037652837877,3.159865540167834,4,-4.0250091552734375,-6.345008850097656,-18.895000457763672,-21.58500289916995,2.9499969482421875,3,0.00352425795801925,1.0274657097823536,148.8300018310547,-2.0588059299594597,144.86000061035156,5.09364867442304,140.42999267578122,0.00352425795801925
10364,2021-04-23,148.13999938964844,148.72999572753906,147.02000427246094,147.35000610351562,576200.0,0.003998619625129152,-1.3586138676376187,-0.4438167572479298,71.55216948542692,64.79567500666877,-6.455064723402074,-8.045138789130078,-16.481715556071663,-21.277686286638428,24.35291305312428,1.709991455078125,2.3384526821887732,7.337998199462902,0.23894378928039828,14.437052609645406,3.788470994371636,10.887525404554168,-8.552677796914054,88.03423881384275,23.67935635473468,3.5495272050912554,4,-4.6150054931640625,-6.935005187988281,-18.182497024536133,-21.479999542236357,2.9900054931640625,4,0.0008775812295676033,1.4479289188415934,147.5500030517578,1.0274657097823536,148.8300018310547,-2.0588059299594597,144.86000061035156,0.0008775812295676033
10365,2021-04-26,146.38999938964844,149.22999572753906,146.16000366210938,148.69000244140625,710000.0,-0.011813149771906173,-1.2246363591129983,-2.9114210109516545,67.4999824835519,65.17060779522772,-4.224376202312072,-6.096568327388638,-14.25239248495248,-19.336975462042858,24.54715485887199,3.0699920654296875,2.6992668010273633,5.263497924804682,-2.2435489031776683,12.770544752787032,1.5099745108134925,9.017021338795871,-6.017664012614063,46.44133234866092,-16.395352141957396,3.753523413991182,4,-2.8650054931640625,-5.185005187988281,-15.01749801635745,-19.354999542236357,4.850006103515625,0,0.02117635163905085,-1.3586138676376187,148.13999938964844,1.4479289188415934,147.5500030517578,1.0274657097823536,148.8300018310547,0.02117635163905085
10366,2021-04-27,147.94000244140625,148.10000610351562,145.27000427246094,146.39999389648438,751900.0,0.010588175819525425,2.0429867594218116,-0.6695680441575501,71.40093926199131,66.64377515156119,-4.827210568984697,-7.253725722567907,-15.315488739028126,-20.695058333582963,24.585180140881068,2.8300018310546875,2.8387605736616592,6.328000640869135,-1.632555553933912,14.288556835672182,2.3477225434676257,10.308278738270644,-6.845454382815888,65.56615995854206,2.575911615220136,3.9802780974015195,4,-4.415008544921875,-6.735008239746094,-16.567501068115263,-20.90500259399417,4.0999908447265625,1,0.007165050298100217,-1.2246363591129983,146.38999938964844,-1.3586138676376187,148.13999938964844,1.4479289188415934,147.5500030517578,0.007165050298100217
10367,2021-04-28,148.10000610351562,149.75,147.6300048828125,148.39999389648438,1146000.0,0.0010815442711158418,-2.4193738924985233,-0.1947961873055506,73.59602460344107,68.6515175519905,-3.8564387960817044,-7.007470963746698,-14.94187036970925,-20.654674512721186,24.758309515207667,2.1199951171875,2.998854536198479,6.002004241943354,-2.3069526942182392,14.310961178104947,1.847525773862543,10.156482710024164,-6.341022377893751,63.16974397226167,-1.1356942891875548,4.154478468080797,4,-3.790008544921875,-6.720008850097656,-16.727504730224638,-21.065006256103544,5.04998779296875,2,0.005334188072758428,2.0429867594218116,147.94000244140625,-1.2246363591129983,146.38999938964844,-1.3586138676376187,148.13999938964844,0.005334188072758428
10368,2021-04-29,151.3300018310547,151.72000122070312,148.61000061035156,149.00999450683594,611300.0,0.02180955836883247,1.006448056230988,-7.733672431332655,75.73558464093168,71.24870869154049,-5.825698827287482,-9.611899850956718,-17.556826285689283,-23.64510387100634,25.620265880024068,3.6199951171875,3.362906651184602,8.522000122070324,-0.40343331021500717,17.447433554355655,4.059283405927658,12.98471683821299,-8.771916477995006,93.95349497406005,28.463229112384596,4.46271671614266,4,-6.035003662109375,-8.430000305175781,-19.384998321533203,-24.295001983642607,0.3000030517578125,3,-0.00713673308654561,-2.4193738924985233,148.10000610351562,2.0429867594218116,147.94000244140625,-1.2246363591129983,146.38999938964844,-0.00713673308654561
10369,2021-04-30,149.19000244140625,151.02999877929688,148.66000366210938,150.24000549316406,930800.0,-0.014141276440593264,-1.2464402195529394,-0.4525860934992502,68.35440267060677,72.32266915140438,-2.608697469214661,-6.940941920920807,-14.823967198578089,-21.313871160357877,26.916960827225168,2.6699981689453125,3.9228197472997977,5.819000244140625,-3.2305305899531334,14.868531078234383,1.2942348270937316,10.343765661187518,-5.532487184229353,60.77519416522556,-2.6645664316603472,4.524765417046882,4,-1.44000244140625,-6.290000915527344,-17.244998931884766,-22.15500259399417,2.8300018310546875,4,0.0087807328718843,1.006448056230988,151.3300018310547,-2.4193738924985233,148.10000610351562,2.0429867594218116,147.94000244140625,0.0087807328718843
10370,2021-05-03,149.77000427246094,151.0399932861328,148.5,150.39999389648438,640800.0,0.0038876722405207786,1.6596949821447118,0.5999883742897417,74.74384636559179,72.94684145624068,-1.9271502347351372,-7.130440719229398,-14.834377775485336,-21.67656820754823,27.490720454231006,2.5399932861328125,4.551679266907712,5.91900177001952,-3.4291118524282354,15.267115392467275,1.2449449587956565,10.593058581243383,-5.1449906996608945,69.76747487030023,1.778614956578096,4.674056811223877,5,-1.3300018310546875,-6.07000732421875,-17.79000473022461,-22.700008392333984,0.8899993896484375,0,0.009080594054584168,-1.2464402195529394,149.19000244140625,1.006448056230988,151.3300018310547,-2.4193738924985233,148.10000610351562,0.009080594054584168
10371,2021-05-04,151.5399932861328,151.9199981689453,148.97999572753906,149.52000427246094,616900.0,0.011818047427253342,1.115110598825402,-3.2063845762588707,77.74514130038551,72.72343348495205,-2.961351826511134,-8.384410731771482,-15.998918179259107,-23.21180413938211,28.05426330423041,2.94000244140625,5.276601560607503,7.088491058349604,-2.6266825550728754,16.803664671772083,2.2309042516383784,11.946077865060829,-6.063581195584391,91.14206346101177,15.86231258627862,4.8575868067112395,5,-2.9449920654296875,-7.739997863769531,-18.29998779296875,-23.549991607666016,-1.25,1,-0.001979594867754342,1.6596949821447118,149.77000427246094,-1.2464402195529394,149.19000244140625,1.006448056230988,151.3300018310547,-0.001979594867754342
10372,2021-05-05,150.83999633789062,151.8000030517578,149.4199981689453,151.5500030517578,685200.0,-0.004619222510591436,2.9338705406121135,-0.35149038388904835,74.40371825581973,72.78131211863851,-2.1749750965821306,-7.123433510939265,-14.683965668565804,-22.29965822359918,29.039232093399985,2.3800048828125,5.984759404053676,5.800494384765614,-3.9691881404080505,15.570176909939278,0.9156531221787816,10.685335647352446,-4.461482196366632,68.42098218468499,-8.958646507998651,4.8848412625868285,5,-2.2449951171875,-7.040000915527344,-17.42749786376953,-22.814998626709013,0.9199981689453125,2,0.00795542944428429,1.115110598825402,151.5399932861328,1.6596949821447118,149.77000427246094,-1.2464402195529394,149.19000244140625,0.00795542944428429
10373,2021-05-06,152.6699981689453,152.82000732421875,150.8800048828125,151.7100067138672,612200.0,0.01213207289501228,2.079345088161209,-1.3520878554082225,75.0828889708481,73.17361428368531,-3.578663178374171,-8.262628853654974,-15.978545478517049,-23.87485744737498,30.396068896649403,1.980010986328125,6.205464496991937,6.922996520996094,-2.9080104433374743,16.75400348532966,2.007493038829324,11.838500003162864,-5.515676263582321,96.52757173737973,18.919999359589198,4.91550348216678,5,-3.6249923706054688,-8.419998168945312,-19.25749969482422,-24.6450004577637,-2.3300018310546875,3,0.0031440082091827026,2.9338705406121135,150.83999633789062,1.115110598825402,151.5399932861328,1.6596949821447118,149.77000427246094,0.0031440082091827026
10374,2021-05-07,152.91000366210938,153.6300048828125,151.58999633789062,152.0500030517578,817900.0,0.0015720540777008907,-1.292126355492692,0.8958419429697683,75.76385292594513,74.09182211061788,-3.431775248188984,-7.887083718182964,-15.629970520477798,-23.85607790663164,31.618611067308866,2.040008544921875,5.831466212176537,6.5155021667480355,-3.4160051828887674,16.44700951638484,1.5497484919296483,11.481255841566423,-4.84917208972945,85.9649018441404,8.070547945616966,4.965753674818396,5,-3.4599990844726562,-8.2550048828125,-19.287506103515625,-24.885005950927763,-1.540008544921875,4,-0.008370928968946534,2.079345088161209,152.6699981689453,2.9338705406121135,150.83999633789062,1.115110598825402,151.5399932861328,-0.008370928968946534
10375,2021-05-10,153.4499969482422,155.77000427246094,153.39999389648438,154.0,638600.0,0.003531445119353105,-6.292236906969647,-0.6395379783893118,71.12641911335344,74.06131987188036,-3.2016820149818557,-7.806613469360514,-15.530090761063605,-24.111719535339375,32.85776259195323,2.8600006103515625,5.701319595820621,6.407495880126959,-3.592865752706217,16.407857512960135,1.4073150637103709,11.407676696543547,-4.386714179984409,65.83204116946449,-11.557765768090533,5.000180816416582,5,-1.7499923706054688,-6.739997863769531,-19.459999084472656,-25.424999237060575,-3.459991455078125,0,-0.009318948870775001,-1.292126355492692,152.91000366210938,2.079345088161209,152.6699981689453,2.9338705406121135,150.83999633789062,-0.009318948870775001
10376,2021-05-11,150.19000244140625,152.5,149.58999633789062,152.5,728000.0,-0.021244669740433486,1.5194863529473934,4.199972256901096,53.46585628570206,71.82463450324268,0.45934412393583557,-3.8351614462699786,-11.787409709005289,-20.610747095609014,33.998930612098675,3.8600006103515625,5.5621929318269565,2.5710014343261776,-6.697255817186004,11.83925868583836,-2.0631271914299134,7.2051300600822685,5.5800018310546875,12.126039879467697,-59.84755559189688,4.6341286257560945,5,1.9449996948242188,-3.4800033569335938,-15.930000305175781,-21.895000457763672,-4.4300079345703125,1,0.003129377542200107,-6.292236906969647,153.4499969482422,-1.292126355492692,152.91000366210938,2.079345088161209,152.6699981689453,0.003129377542200107
10377,2021-05-12,146.39999389648438,150.75999450683594,146.27999877929688,150.35000610351562,699800.0,-0.025234759193778378,-1.1384215356378098,1.7099638016223215,47.40169522261087,68.67642456787371,4.450906514708265,0.6248274428827756,-7.54171051635501,-16.583864845087533,34.92359375432406,4.4799957275390625,5.542709459496621,-1.624006652832037,-9.824001224603506,6.575987918939433,-5.724003938717772,2.475990633053698,9.370010375976562,1.2644367516324002,-66.5200597368571,4.099997285885731,5,4.625007629394531,0.31000518798828125,-11.424995422363281,-17.89999771118164,-3.4399871826171875,2,0.026571035190062542,1.5194863529473934,150.19000244140625,-6.292236906969647,153.4499969482422,-1.292126355492692,152.91000366210938,0.026571035190062542
10378,2021-05-13,149.57000732421875,150.25999450683594,146.6199951171875,146.6199951171875,675400.0,0.021653098086710454,-1.4677859847309291,-0.7468362254121792,52.89358062733304,66.95855545195441,1.1230879933418407,-1.8368082937097654,-10.204643923927563,-19.542311355205157,36.02485746474616,3.8600006103515625,5.371527949182507,1.0365066528320312,-6.099307327497229,8.172320633161291,-2.531400337332599,4.604413642996661,5.820396728515618,34.66814162849292,-29.292707298528306,3.5679069901646296,5,1.4549942016601562,-2.8600082397460938,-14.595008850097656,-21.070011138916016,-3.2700042724609375,3,0.014641887245950391,-1.1384215356378098,146.39999389648438,1.5194863529473934,150.19000244140625,-6.292236906969647,153.4499969482422,0.014641887245950391
10379,2021-05-14,151.39999389648438,152.22999572753906,150.25,150.25,625900.0,0.012234983503736974,-2.443489106493644,0.38982682639190613,60.10487265770754,65.33200281774505,-0.4028029594134068,-2.9659020517221393,-11.443283257786504,-21.14953854858544,36.78313228431605,2.6599884033203125,5.1980120592041885,2.3249938964843864,-3.844615358057524,8.494603151026297,-0.7598107307865689,5.409798523755342,3.6259939453125014,53.95144524284614,-11.720481717062775,3.0848046272709593,5,-0.37499237060546875,-4.689994812011719,-16.02499771118164,-22.89999771118164,-4.0999908447265625,4,-0.007001305160675875,-1.4677859847309291,149.57000732421875,-1.1384215356378098,146.39999389648438,1.5194863529473934,150.19000244140625,-0.007001305160675875
10380,2021-05-17,150.3300018310547,151.7100067138672,149.02999877929688,151.0500030517578,503900.0,-0.007067319079030243,1.627447753825901,-0.6260913409229626,54.91567488650051,62.79539543842449,0.843702844857404,-1.1765183961401249,-9.933703186979812,-19.860907264318143,37.72515810118509,2.6800079345703125,4.63848528634972,0.7600013732910043,-3.890810464762353,5.410813211344362,-1.5654045457356744,3.085407292317683,4.3461464482421945,65.11257647791892,-0.5490704398883395,2.3254059190266796,5,0.6949996948242188,-3.6200027465820312,-14.955005645751953,-21.830005645751953,-3.4199981689453125,0,0.006918068738544836,-2.443489106493644,151.39999389648438,-1.4677859847309291,149.57000732421875,-1.1384215356378098,146.39999389648438,0.006918068738544836
10381,2021-05-18,147.8000030517578,150.63999938964844,147.74000549316406,150.3699951171875,534600.0,-0.016829633130319266,-1.1561395646970067,3.569427372525749,49.437774914369406,60.02140173381889,3.114964843299731,1.6706883470735363,-7.0399011204039255,-17.117895538305675,36.94637480156462,2.899993896484375,4.325616740448311,-1.9169975280761662,-6.10367697135095,2.2696819151986176,-4.010337249713558,0.1763421935612257,6.540299247539082,25.54630339617222,-38.76040806701961,2.0933397216373892,5,3.2249984741210938,-1.0900039672851562,-11.817506790161133,-19.300006866455078,-0.1200103759765625,1,0.014817336916017165,1.627447753825901,150.3300018310547,-2.443489106493644,151.39999389648438,-1.4677859847309291,149.57000732421875,0.014817336916017165
10382,2021-05-19,147.3699951171875,147.38999938964844,145.0399932861328,146.00999450683594,525200.0,-0.0029093905662487263,2.3571296225654215,-0.5291847506634922,41.708525053370636,56.31313907632139,3.3536631550825575,2.0930181115615483,-6.215861160814569,-16.47840596369187,35.532732761411616,2.760009765625,3.794493357033275,-2.2740051269531136,-6.575154043100071,2.0271437891938433,-4.424579585026606,-0.12343066887962095,6.647895041309397,32.40613407356474,-26.987592252455656,2.1505744580734825,5,3.035003662109375,-0.6599960327148438,-10.34749984741211,-18.869998931884766,1.94000244140625,2,-0.01092488745128406,-1.1561395646970067,147.8000030517578,1.627447753825901,150.3300018310547,-2.443489106493644,151.39999389648438,-0.01092488745128406
10383,2021-05-20,148.07000732421875,148.52000427246094,146.47000122070312,147.6699981689453,506900.0,0.004750032097609935,2.153843445191732,0.2941242468781205,47.504467479199356,53.173207360016306,2.1596304775819135,1.5114538114540323,-6.574894878555483,-16.96880676752093,33.95999167829651,2.0500030517578125,2.9824089751192844,-1.5999931335449276,-5.853871827847115,2.65388556075726,-3.7269324806960356,0.5269462136061804,5.409209021936306,42.142044634595635,-16.371504718642242,2.1269393471510964,5,2.334991455078125,-1.3600082397460938,-11.04751205444336,-19.570011138916016,0.9199981689453125,3,-0.03451070681155932,2.3571296225654215,147.3699951171875,-1.1561395646970067,147.8000030517578,1.627447753825901,150.3300018310547,-0.03451070681155932
10384,2021-05-21,148.27000427246094,149.8300018310547,147.75,148.9499969482422,451700.0,0.0013506918237957688,-1.4186050637852416,-1.699942780850658,46.600180947400744,50.44806978602157,1.377043657990157,1.3931219726086113,-6.450026858924616,-16.96005281647595,32.452746084040186,2.0800018310546875,2.297796467404993,-1.406496429443365,-5.650917900892864,2.837925042006134,-3.5287071651681003,0.7157143062813702,4.702858690092796,48.42585433033039,-8.306242068756418,2.1222107357247437,5,0.49999237060546875,-0.9500045776367188,-10.755008697509766,-19.770008087158203,0.959991455078125,4,-0.013286579644815055,2.153843445191732,148.07000732421875,2.3571296225654215,147.3699951171875,-1.1561395646970067,147.8000030517578,-0.013286579644815055
10385,2021-05-24,149.49000549316406,149.9199981689453,148.0399932861328,149.13999938964844,887300.0,0.008228240274824827,2.10746803198063,-0.5147204021183017,45.23480506214176,49.53350853895931,-0.5182552768640107,0.4398233131855136,-7.3877973230054295,-17.949794959035472,31.296247261399046,1.8800048828125,1.4213122014162707,-0.3414955139160156,-4.2971703828130785,3.6141793549810473,-2.319332948364547,1.6363419205325158,3.006885288804426,79.4644170876453,25.96609875112827,1.9778374344485323,5,-0.855010986328125,-2.1700057983398438,-11.357501983642578,-19.945003509521484,1.1100006103515625,0,-0.014649825145042206,-1.4186050637852416,148.27000427246094,2.153843445191732,148.07000732421875,2.3571296225654215,147.3699951171875,-0.014649825145042206
10386,2021-05-25,149.0,150.2899932861328,148.83999633789062,149.47000122070312,797600.0,-0.0032778478504134068,-2.6708386448796695,-1.3428372133577469,45.68076348324185,49.342293901251644,-0.24004688847867328,1.068073571539486,-6.613179102452989,-17.244731857714925,30.544472109350597,1.4499969482421875,0.4330128583278565,-0.8845008850097713,-4.761081711205378,2.9920799411858354,-2.8227912981075747,1.053789528088032,3.04947693221834,75.42869931175595,22.834100679432623,1.9382904130978102,5,-0.3650054931640625,0.7750015258789062,-10.867496490478516,-19.259998321533203,1.9600067138671875,1,-0.01402682105966857,2.10746803198063,149.49000549316406,-1.4186050637852416,148.27000427246094,2.153843445191732,148.07000732421875,-0.01402682105966857
10387,2021-05-26,148.88999938964844,149.33999633789062,147.91000366210938,148.99000549316406,449800.0,-0.0007382591298762398,2.575036240177005,0.21277839101357054,40.34730469858073,47.94826324250139,0.29089630798426924,1.3073200401930194,-6.207528397687781,-16.94719018587847,29.25217264189425,1.42999267578125,-0.42144510411645797,-1.0340011596679801,-4.84964298093945,2.7816406616034897,-2.941822070303715,0.8738197509677548,2.7389085238047812,63.35086899383655,15.639602300755207,1.9078209106357291,5,-0.2550048828125,1.5149993896484375,-7.912502288818359,-15.970001220703125,2.910003662109375,2,-0.008126850149959175,-2.6708386448796695,149.0,2.10746803198063,149.49000549316406,-1.4186050637852416,148.27000427246094,-0.008126850149959175
10388,2021-05-27,150.25,150.8800048828125,149.25999450683594,149.77999877929688,828100.0,0.009134264328878094,-1.1456952303961196,-4.699725358559658,43.57487417034991,46.11159674390609,-1.0756161339064931,-0.14518380872212333,-7.293823515593658,-18.063372982390007,27.648609194336743,1.9900054931640625,-0.589993683219177,0.3799995422363338,-3.3820533059322315,4.142052390404899,-1.5010268818479346,2.2610259663206023,0.983573035814004,79.87207987207987,35.47122376095757,1.881026424084277,5,-1.875,0.154998779296875,-8.297496795654297,-16.354995727539062,0.32000732421875,3,-0.006256255849625636,2.575036240177005,148.88999938964844,-2.6708386448796695,149.0,2.10746803198063,149.49000549316406,-0.006256255849625636
10389,2021-05-28,150.5,150.94000244140625,149.69000244140625,150.7899932861328,491900.0,0.0016638935108153063,3.237204851682313,-0.6170053892604377,42.77316459216607,44.76242893342449,-1.6390717591311557,-0.307790630245222,-7.2705963655262735,-18.077122510715583,25.96490910178144,1.25,-0.3028439048954681,0.564499664306652,-3.193317316608386,4.32231664522169,-1.314408826150867,2.443408154764171,-5.4600067138671875,85.47846142999586,41.97964807743968,1.8789084904575222,5,-2.5100021362304688,-0.095001220703125,-8.135005950927734,-16.330001831054688,2.5800018310546875,4,-0.010033186091933155,-1.1456952303961196,150.25,2.575036240177005,148.88999938964844,-2.6708386448796695,149.0,-0.010033186091933155
10390,2021-06-01,151.1300048828125,152.27999877929688,151.0,152.0,432400.0,0.004186078955564776,-1.2654747758453062,3.000052617732176,52.643422082469414,45.11861195210226,-2.3955834181142848,-0.8755747436953527,-7.561227661490761,-18.520700033273272,24.417640714443138,1.779998779296875,-0.3813894499384958,1.1265045166015568,-2.6677464608056596,4.920755494008773,-0.7706209721020514,3.023630005305165,-5.972011413574222,73.68432079108355,25.134062776558544,1.897125488703602,6,-2.4700088500976562,-0.725006103515625,-8.765010833740234,-16.960006713867188,0.0099945068359375,1,-0.012572018089635595,3.237204851682313,150.5,-1.1456952303961196,150.25,2.575036240177005,148.88999938964844,-0.012572018089635595
10391,2021-06-02,151.24000549316406,152.27999877929688,150.5,151.63999938964844,541300.0,0.0007278542102666652,1.11905540417802,0.4597656798091764,67.16313568722344,47.94690202253035,-2.1973819112964463,-1.0637405472275248,-7.352271050207094,-18.471918889144945,22.523061178516112,1.779998779296875,-0.8304747860712496,1.2515045166015568,-2.519471961157393,5.022480994360507,-0.6339837222779181,3.1369927554810317,-5.797131811523428,76.20150004190062,20.774742286719615,1.8854882388794738,6,-1.8650054931640625,-0.8350067138671875,-8.875011444091797,-17.07000732421875,2.220001220703125,2,-0.0042316805501396715,-1.2654747758453062,151.1300048828125,3.237204851682313,150.5,-1.1456952303961196,150.25,-0.0042316805501396715
10392,2021-06-03,152.0399932861328,152.22000122070312,150.00999450683594,150.86000061035156,614200.0,0.005289525019257502,1.8701226641301547,-2.9500267032883194,60.52850324623376,49.3940171077564,-2.5314781182837294,-1.864828829910266,-7.72651831291256,-19.106861053912496,20.454903390680528,2.2100067138671875,-1.0372355951061536,1.9914924621581918,-1.873541854899969,5.8565267792163525,0.05897530362912562,3.924009620687258,-6.323634600585933,92.05280948266716,32.59571211694049,1.932517158529077,6,-2.024993896484375,-1.6349945068359375,-9.674999237060547,-17.8699951171875,2.8400115966796875,3,-0.007103305840280738,1.11905540417802,151.24000549316406,-1.2654747758453062,151.1300048828125,3.237204851682313,150.5,-0.007103305840280738
10393,2021-06-04,153.14999389648438,153.42999267578125,152.17999267578125,152.17999267578125,467200.0,0.007300714676187869,-1.5773163441875098,0.8220400351730203,57.947313568530056,50.654809621215215,-3.1794561296791812,-3.095746090796297,-8.455190078099065,-20.032987900441725,18.187615645876487,1.3899993896484375,-0.8529188690623641,3.077493286132807,-0.861336888755261,7.016323461020875,1.108078198688787,5.0469083735768265,-7.171089607187497,92.51338207454795,31.023104440822323,1.9694150874440306,6,-2.4799957275390625,-2.7449951171875,-10.304996490478516,-18.80499267578125,1.260009765625,4,-0.008814827936846292,1.8701226641301547,152.0399932861328,1.11905540417802,151.24000549316406,-1.2654747758453062,151.1300048828125,-0.008814827936846292
10394,2021-06-07,151.6300048828125,153.75999450683594,151.0,153.2899932861328,425200.0,-0.009924838878539233,1.123080173481305,-1.7113260972156679,55.67191226068282,51.81448819883088,-1.2658456943281067,-1.7671720025094544,-6.62911539015326,-18.349190241043317,15.451581864147446,2.7599945068359375,-0.4142168650697329,1.621504211425787,-2.161721816370857,5.404730239222431,-0.2701088024725493,3.513117225324123,-5.204035290326573,43.200276692708336,-17.09519104868526,1.891613013898327,6,-0.7950057983398438,-1.225006103515625,-7.532505035400391,-16.300003051757812,3.6699981689453125,0,-0.006990684722413376,-1.5773163441875098,153.14999389648438,1.8701226641301547,152.0399932861328,1.11905540417802,151.24000549316406,-0.006990684722413376
10395,2021-06-08,152.02000427246094,152.1999969482422,150.25,151.2100067138672,416900.0,0.0025720462777130138,2.3333768063018416,-0.48795374532351615,72.63947373591184,54.809900449127554,-1.407206505669592,-2.3924584077780082,-6.7731097830424005,-18.531851557383334,12.044943395861365,1.9499969482421875,-0.1609839851605841,2.08300323486327,-1.4736303672511895,5.639636836977729,0.3046864338060402,3.8613200359204995,-5.007312686827021,53.600260416666664,-10.632595762995486,1.7783168010572317,6,-1.1850051879882812,-1.6150054931640625,-6.695003509521484,-16.69000244140625,3.6299896240234375,1,0.006972750485481738,1.123080173481305,151.6300048828125,-1.5773163441875098,153.14999389648438,1.8701226641301547,152.0399932861328,0.006972750485481738
10396,2021-06-09,150.66000366210938,152.0500030517578,150.4199981689453,152.0500030517578,370800.0,-0.008946195054132966,1.3453317964762062,-1.7160538015221158,66.0488221703506,57.66562461265755,0.23806351423192496,-1.049235964450446,-5.1239981425200085,-16.96744218221238,10.404835111173833,1.6300048828125,0.09501388922933529,0.6995025634765568,-2.8703560591368387,4.269361186089952,-1.0854267478301551,2.4844318747832688,-3.107527842779291,17.333577473958332,-48.82147979492157,1.7849293113067033,6,0.8499908447265625,-0.2550048828125,-4.590003967285156,-15.330001831054688,4.2899932861328125,2,0.003185953244867701,2.3333768063018416,152.02000427246094,1.123080173481305,151.6300048828125,-1.5773163441875098,153.14999389648438,0.003185953244867701
10397,2021-06-10,150.2899932861328,152.02999877929688,150.0399932861328,152.0,466400.0,-0.00245592968925179,1.248588349899568,1.2302211976508042,61.18944743792272,59.622799420165634,0.9247999085803542,-0.39300361689930696,-4.4680514294312275,-16.368190600705248,9.943695292626426,1.9900054931640625,0.3051471205348548,0.13499221801757244,-3.017558264348736,3.287542700383881,-1.441283023165596,1.7112674592007409,-2.240915971802252,6.720427902245338,-59.89145538107133,1.5762752411831584,6,1.4350051879882812,0.1150054931640625,-4.092494964599609,-14.17999267578125,1.6800079345703125,3,0.02109264468259764,1.3453317964762062,150.66000366210938,2.3333768063018416,152.02000427246094,1.123080173481305,151.6300048828125,0.02109264468259764
10398,2021-06-11,151.75999450683594,152.0,150.25999450683594,150.9199981689453,675300.0,0.009781098452140036,1.6363573311138855,-0.49122399992861415,65.59423356987406,62.15847375102207,-0.34473605093398874,-1.7818822228673525,-5.588841981175136,-17.6001511357955,9.457634905276159,1.7400054931640625,0.5953022766001652,1.4954940795898324,-1.7229466395787085,4.713934798758373,-0.11372627999443807,3.104714439174103,-3.2540438171049573,46.23657678203729,-21.739006382698904,1.609220359584274,6,0.125,-1.3549957275390625,-5.562496185302734,-15.649993896484375,10.3800048828125,4,0.02055884613145542,1.248588349899568,150.2899932861328,1.3453317964762062,150.66000366210938,2.3333768063018416,152.02000427246094,0.02055884613145542
10399,2021-06-14,150.33999633789062,152.1999969482422,149.42999267578125,151.52000427246094,532000.0,-0.009356867556300164,1.1811114915806105,-1.4047774750227067,53.7313032935676,62.2793494411441,1.1735947865953165,-0.4694363789672593,-3.8547236218983585,-15.955936439622633,8.305797562002743,2.7700042724609375,1.0077122935664136,0.12849578857421307,-3.045821796470534,3.30281337361896,-1.4586630039481463,1.7156545810965724,-1.4137221427912436,32.85206709449968,-32.279372308584705,1.5871587925223725,6,1.2549972534179688,0.06500244140625,-3.692493438720703,-13.779991149902344,13.75,0,0.027072019578019413,1.6363573311138855,151.75999450683594,1.248588349899568,150.2899932861328,1.3453317964762062,150.66000366210938,0.027072019578019413
10400,2021-06-15,151.3699951171875,151.66000366210938,149.6300048828125,150.6300048828125,457300.0,0.006851129469113149,2.075738660008323,-0.6271061513196178,59.93292779633789,61.47599300882348,0.2025153044222634,-1.4941314903000489,-4.624370177552834,-16.73700686487632,7.557073754528422,2.029998779296875,1.2982658881193174,1.1064949035644531,-2.109791789247083,4.3227815963759895,-0.501648442841315,2.7146382499702213,-2.057023297149186,70.0360811964635,5.950763884270103,1.6081433464057637,6,0.22499847412109375,-0.964996337890625,-4.317493438720703,-13.984992980957031,13.460006713867188,1,0.02596292568766878,1.1811114915806105,150.33999633789062,1.6363573311138855,151.75999450683594,1.248588349899568,150.2899932861328,0.02596292568766878
10401,2021-06-16,149.99000549316406,151.66000366210938,149.66000366210938,150.85000610351562,661400.0,-0.00911666557797719,-1.631571550469307,-1.1621783239854833,54.166695565928464,60.769125488789555,1.5494912103921479,0.06149274325954934,-2.9740637812014654,-15.119015061428797,7.237319090793255,2.0,1.5712288680129518,-0.3829948425292855,-3.388342742177713,2.622353057119142,-1.8856687923534992,1.1196791072949281,3.769989013671875,20.217038036742228,-42.14519096475168,1.5026739498242152,6,1.6049880981445312,-0.5900115966796875,-0.785003662109375,-10.800003051757812,14.29998779296875,2,0.037735770358234166,2.075738660008323,151.3699951171875,1.1811114915806105,150.33999633789062,1.6363573311138855,151.75999450683594,0.037735770358234166
10402,2021-06-17,145.75999450683594,150.19000244140625,144.91000366210938,150.19000244140625,767600.0,-0.028201952339557135,1.3837423577025747,5.151168361100761,36.02984533258385,58.333851240351095,5.358507291541912,4.3897677780816196,1.49719119259953,-10.669191170891509,8.138274764395442,5.279998779296875,1.4531508589599866,-4.532505798339855,-7.936365166037774,-1.1286464306419361,-6.234435482188815,-2.8305761144908956,7.918000183105477,11.659693107583982,-46.484682403457846,1.7019296838489648,6,3.5750045776367188,3.5750045776367188,3.662506103515625,-6.5699920654296875,17.150009155273438,3,0.06304886654599362,-1.631571550469307,149.99000549316406,2.075738660008323,151.3699951171875,1.1811114915806105,150.33999633789062,0.06304886654599362
10403,2021-06-18,142.9600067138672,144.38999938964844,142.9199981689453,143.86000061035156,997100.0,-0.019209576691068264,-1.9999688599632548,0.2031585292344786,29.752949940136645,55.45396653806819,7.332084076495249,7.154092370027058,4.528913955785981,-7.6503476250371705,9.228621671130055,2.839996337890625,0.990395463746097,-7.07699356079101,-11.723556755484879,-2.4304303660971414,-9.400275158137958,-4.753711963444061,10.367268334960954,0.43112661836908517,-52.01442505938838,2.3232815973469356,6,4.5999908447265625,5.3799896240234375,5.907493591308594,-3.285003662109375,20.8699951171875,4,0.06302458088764173,1.3837423577025747,145.75999450683594,-1.631571550469307,149.99000549316406,2.075738660008323,151.3699951171875,0.06302458088764173
10404,2021-06-21,146.3000030517578,146.5399932861328,143.77000427246094,144.02999877929688,575100.0,0.02336315179794024,1.0145486425151062,-2.5222440744633956,38.677898905557775,51.6804582235844,3.527468066091757,3.8566749370733078,1.4178188253688404,-10.665058906713796,9.642359570032411,3.579986572265625,0.6585484491565126,-3.6384971618652457,-8.520341902977663,1.243347579247171,-6.079419532421468,-1.1975747913090231,6.402835384277353,38.67280043995566,-10.628230719842072,2.4409223705562115,6,1.2599945068359375,2.0399932861328125,2.5674972534179688,-6.625,16.660003662109375,0,0.1082706494017418,-1.9999688599632548,142.9600067138672,1.3837423577025747,145.75999450683594,-1.631571550469307,149.99000549316406,0.1082706494017418
10405,2021-06-22,147.3000030517578,147.94000244140625,145.32000732421875,146.22000122070312,557400.0,0.006835269850583803,1.2203342708434357,0.4757708362741737,41.13409622801139,48.91215534110226,1.997594013611689,2.829250222532096,0.6459735084181659,-11.315647382365967,9.84921888341836,2.6199951171875,0.2739241578839824,-2.528997039794916,-7.549474110579013,2.4914800309891802,-5.03923557518695,-0.01875850440288218,4.815864968251958,50.11444084604171,4.04197376822659,2.510238535392043,6,0.2599945068359375,1.0399932861328125,1.5674972534179688,-7.625,17.80999755859375,1,0.11398501655314419,1.0145486425151062,146.3000030517578,-1.9999688599632548,142.9600067138672,1.3837423577025747,145.75999450683594,0.11398501655314419
10406,2021-06-23,146.91000366210938,148.1300048828125,146.3000030517578,147.64999389648438,921800.0,-0.002647653642691372,1.1529278713244533,-0.6851749812797581,38.23935399509844,46.36214495856623,2.011216485973762,3.219720886879685,1.323295264094753,-10.55084657230816,9.926752813229022,1.8300018310546875,-0.01576025701109529,-2.8144966125488224,-7.992172322657126,2.363179097559481,-5.403334467602974,-0.22565875749467068,4.654112166836541,54.88312446085294,14.022640902020072,2.588837855054145,6,0.649993896484375,1.42999267578125,1.9574966430664062,-7.2350006103515625,20.209991455078125,2,0.12197942769207892,1.2203342708434357,147.3000030517578,1.0145486425151062,146.3000030517578,-1.9999688599632548,142.9600067138672,0.12197942769207892
10407,2021-06-24,147.67999267578125,147.77000427246094,145.91000366210938,147.22999572753906,464600.0,0.005241229286487847,4.9045750684201606,-0.6081120092378753,37.26127460456442,43.214038406865164,0.9298478512978079,2.481669761657713,0.8671055921049629,-10.955155914427365,10.395316702677068,1.8600006103515625,-0.5345389825388338,-1.9840072631835994,-7.230559236429684,3.2625447100624854,-4.607283249806642,0.639268723439443,3.365476093564638,91.36254074618604,54.679711338392565,2.623275986623044,6,-0.1199951171875,0.660003662109375,1.1875076293945312,-6.789989471435547,19.260009765625,3,0.11247292412058418,1.1529278713244533,146.91000366210938,1.2203342708434357,147.3000030517578,1.0145486425151062,146.3000030517578,0.11247292412058418
10408,2021-06-25,149.30999755859375,149.5399932861328,148.0500030517578,148.3000030517578,695900.0,0.011037411725710378,1.0272169571400396,2.2444474585466754,44.624632141336924,42.202186056617315,-1.2116552172989827,0.8196556366247023,-0.4585063010401029,-12.234392368603523,10.148848684839567,1.8600006103515625,-0.8892814979692218,-0.3070022583007699,-5.548289816508344,4.934285299906804,-2.9276460374045428,2.313641520803003,1.2479429747280903,96.01393127449477,57.67055283807141,2.6206437791037835,6,-2.0199966430664062,-0.970001220703125,-0.7524986267089844,-6.339996337890625,20.360000610351562,4,0.09108570307342334,4.9045750684201606,147.67999267578125,1.1529278713244533,146.91000366210938,1.2203342708434357,147.3000030517578,0.09108570307342334
10409,2021-06-28,148.99000549316406,149.50999450683594,147.85000610351562,149.2100067138672,488000.0,-0.0021431389100660114,3.0488667237336706,-0.2178241754921364,42.95676033817652,40.315945227932716,-1.2329562525966082,1.0758835376152263,0.1300731375351063,-11.58572268172739,9.896554146066137,1.6599884033203125,-1.181689940382853,-0.5514945983886719,-5.782719289661031,4.679730092883688,-3.1671069440248516,2.064117747247508,1.1096584982951754,86.9670705558629,48.465268628702916,2.615612345636187,6,-1.7000045776367188,-0.6500091552734375,-0.4325065612792969,-6.0200042724609375,19.080001831054688,0,0.099603972016576,1.0272169571400396,149.30999755859375,4.9045750684201606,147.67999267578125,1.1529278713244533,146.91000366210938,0.099603972016576
10410,2021-06-29,149.22999572753906,150.24000549316406,148.77999877929688,149.50999450683594,595300.0,0.001610780760633146,-1.474603010396731,1.2727146622277707,46.493354297050686,39.46335175361296,-2.020953518172206,0.7233368209366802,0.17151045478732385,-11.476335814299489,9.121809150171627,1.4600067138671875,-1.689117303016019,-0.21650390625001137,-5.395008398103215,4.962000585603192,-2.805756152176599,2.3727483396765763,-6.30999755859375,76.67414922596036,34.028459443846735,2.5892522459265988,6,-2.649993896484375,-0.8899993896484375,-1.18499755859375,-6.2599945068359375,19.960006713867188,1,0.09200570514922535,3.0488667237336706,148.99000549316406,1.0272169571400396,149.30999755859375,4.9045750684201606,147.67999267578125,0.09200570514922535
10411,2021-06-30,150.60000610351562,150.72999572753906,148.64999389648438,149.24000549316406,591200.0,0.009180529486028322,1.5679354224947488,-4.85716621253406,50.72466869689467,41.09610990520306,-3.6826004531188516,-0.7347501249627157,-1.0381645490928975,-12.505095124339391,8.580380556631694,2.0800018310546875,-1.9245009527503498,1.1855064392089787,-3.9540972853235132,6.325110163741471,-1.3842954230572673,3.7553083014752247,-7.533607788085931,97.30311539399081,48.04300023546577,2.5698018622662433,6,-3.7750091552734375,-2.260009765625,-2.622509002685547,-6.4850006103515625,18.889999389648438,2,0.09634790118708514,-1.474603010396731,149.22999572753906,3.0488667237336706,148.99000549316406,1.0272169571400396,149.30999755859375,0.09634790118708514
10412,2021-07-01,150.9600067138672,151.75,150.41000366210938,151.3000030517578,772800.0,0.0023904422029312755,1.1613014372908053,-0.2499971950767988,48.027640421709044,43.12663106982221,-3.6066906273279926,-1.2435674737628801,-1.3583253668761301,-12.51557244850062,8.353239995024042,1.339996337890625,-2.349423255018138,1.5995063781738281,-3.4457792242373273,6.6447919805849835,-0.9231364230317354,4.122149179379392,-7.587064501953108,79.74373019288704,28.857709986989576,2.5226428012055755,7,-3.2000045776367188,-2.6200103759765625,-1.7550086975097656,-6.845001220703125,18.099990844726562,3,0.10704814311482047,1.5679354224947488,150.60000610351562,-1.474603010396731,149.22999572753906,3.0488667237336706,148.99000549316406,0.10704814311482047
10413,2021-07-02,151.8000030517578,152.30999755859375,150.32000732421875,151.80999755859375,470700.0,0.00556436341105071,2.9405961535556195,0.029395924961852615,53.70560711107256,44.796376425990516,-3.4205734011636935,-2.3082316328883508,-2.1066351714895575,-12.988990258111585,7.793674383594014,1.989990234375,-2.597963720004344,2.507002258300787,-2.3577062175729395,7.371710734174513,0.0746480203639237,4.93935649623765,-7.924437372558572,88.56512367853844,33.935677727843384,2.432354237936866,7,-2.9850006103515625,-3.4600067138671875,-2.2800064086914062,-7.68499755859375,19.949996948242188,4,0.09973648936282498,1.1613014372908053,150.9600067138672,1.5679354224947488,150.60000610351562,-1.474603010396731,149.22999572753906,0.09973648936282498
10414,2021-07-06,150.57000732421875,151.77000427246094,148.74000549316406,151.32000732421875,598900.0,-0.008102738490194161,2.672739378918749,75.0412213740458,47.98997672071917,45.55814092518027,-1.6999478017830825,-1.224500774578587,-0.8163754461822066,-11.434646966091663,7.459733736061984,3.05999755859375,-2.20400874467839,1.3300064086914176,-3.449854268910684,6.109867086293519,-1.059923930109619,3.7199367474924543,-6.019687094667944,52.45933078186624,-0.21213860118967176,2.3899303388010464,7,-1.4600067138671875,-2.230010986328125,-1.1800079345703125,-6.4550018310546875,21.919998168945312,1,0.12685123142485488,2.9405961535556195,151.8000030517578,1.1613014372908053,150.9600067138672,1.5679354224947488,150.60000610351562,0.12685123142485488
10415,2021-07-07,153.0800018310547,153.36000061035156,150.22999572753906,150.22999572753906,649300.0,0.01666995008794303,-1.1964899506365847,-3.8000081380208335,57.34665002684623,47.68117381759669,-3.6920894764660375,-3.8483163857782188,-3.17928072477514,-13.591547906298047,7.626289238300951,3.1300048828125,-1.290731873900711,3.787001037597662,-1.1437741141799336,8.717776189375257,1.3216134617088642,6.25238861348646,-7.908907415180437,94.0552360897384,35.738563053334104,2.4653875758887915,7,-3.4449996948242188,-4.7400054931640625,-3.8825035095214844,-8.69000244140625,18.979995727539062,2,0.09792268953398398,2.672739378918749,150.57000732421875,2.9405961535556195,151.8000030517578,1.1613014372908053,150.9600067138672,0.09792268953398398
10416,2021-07-08,151.13999938964844,152.6199951171875,149.6199951171875,151.1300048828125,1040600.0,-0.012673127895225123,1.020211568991117,0.0035068369936502156,64.35436618892604,50.69151732697021,-1.2169352718646849,-1.9715947722651777,-1.1616682678258599,-11.31620762385063,7.709515933708055,3.4600067138671875,-0.7773848570039377,1.8229988098144645,-3.140356788210056,6.786354407838985,-0.6586789891977958,4.304676608826725,-5.1500143543264585,51.947974740402145,-11.76361108347784,2.4816777990122545,7,-0.5349960327148438,-2.8000030517578125,-1.6075019836425781,-6.75,20.5,3,0.1194257187021932,-1.1964899506365847,153.0800018310547,2.672739378918749,150.57000732421875,2.9405961535556195,151.8000030517578,0.1194257187021932
10417,2021-07-09,153.4600067138672,153.66000366210938,152.52000427246094,153.25,676300.0,0.015350055138200869,2.73769917702679,21.012213740458016,78.75140178793768,54.48338062103695,-2.9399967912536624,-4.260367050131663,-3.3806649237354804,-13.266737411766883,8.096306399029688,2.5200042724609375,-0.29390948730832633,3.9845054626464957,-1.3016453611695056,9.270656286462497,1.341430050738495,6.627580874554496,-6.7330201210422445,95.93501986434559,23.218424523357058,2.643075411908004,7,-2.7050018310546875,-5.1200103759765625,-3.57000732421875,-9.07000732421875,20.5,4,0.10445717501619489,1.020211568991117,151.13999938964844,-1.1964899506365847,153.0800018310547,2.672739378918749,150.57000732421875,0.10445717501619489
10418,2021-07-12,154.8800048828125,154.9600067138672,152.14999389648438,152.5,623000.0,0.00925321325961459,1.212601074119018,11.33299425997239,76.25462596779963,58.183143468772855,-3.896564700484106,-5.728331659167907,-4.785197647835048,-14.288963255492007,8.663969792248082,2.8100128173828125,0.3786999375269602,5.248503112792974,-0.486598994484126,10.983605220070075,2.380952059154424,8.116054166431525,-7.321056241673432,98.71379718080435,20.794862421000587,2.8675510536385493,7,-3.0750045776367188,-5.94000244140625,-4.670005798339844,-10.490005493164062,18.139999389648438,0,0.09155470189008796,2.73769917702679,153.4600067138672,1.020211568991117,151.13999938964844,-1.1964899506365847,153.0800018310547,0.09155470189008796
10419,2021-07-13,154.41000366210938,155.6699981689453,154.00999450683594,154.9499969482422,512700.0,-0.0030346152239518753,-1.4775959644268324,-0.22688746986715905,72.48579560534802,61.071192503028115,-2.879717412493534,-5.204625630405985,-4.235884442088434,-13.424834379471577,9.63791306550792,1.660003662109375,1.0619398643697764,4.575001525878918,-1.5420669095606172,10.692069961318452,1.5164673081591502,7.633535743598685,-5.8149068907883645,79.17365502039128,-2.1689054147045113,3.058534217719765,7,-2.2500076293945312,-5.1150054931640625,-3.8725051879882812,-10.020004272460938,17.099990844726562,1,0.11229839988758239,1.212601074119018,154.8800048828125,2.73769917702679,153.4600067138672,1.020211568991117,151.13999938964844,0.11229839988758239
10420,2021-07-14,155.3000030517578,155.8300018310547,154.35000610351562,154.9600067138672,760600.0,0.005763871307172597,1.1142888283378747,-0.6296306761988189,75.72044296378209,63.84850075490449,-3.149322313584065,-6.097736654904168,-5.053292787973646,-13.932446474814213,10.683430755648397,1.4799957275390625,1.4982749459558136,5.268500518798817,-1.2925613833009493,11.829562420898583,1.9879695677489337,8.5490314698487,-5.572922056816907,91.46540730602808,6.496000476071828,3.280530951049877,7,-3.0149993896484375,-5.9250030517578125,-4.680004119873047,-10.375,17.1199951171875,2,0.11068900259890668,-1.4775959644268324,154.41000366210938,1.212601074119018,154.8800048828125,2.73769917702679,153.4600067138672,0.11068900259890668
10421,2021-07-15,155.64999389648438,156.69000244140625,154.55999755859375,154.55999755859375,682500.0,0.002253643514803505,-2.9082789707982193,3.205906112557221,75.07869471444238,66.8541734540971,-3.025838897431697,-6.32630696175454,-5.382189760841186,-13.892376378106064,11.88712142211203,2.1300048828125,2.0563467007455927,5.335491943359386,-1.6898716225321095,12.360855509250882,1.8228101604136384,8.848173726305134,-4.824387151042998,77.09236591448372,-6.776366122013783,3.5126817829457435,7,-2.9349899291992188,-5.844993591308594,-5.029994964599609,-10.724990844726562,17.050003051757812,3,0.10542887443364068,1.1142888283378747,155.3000030517578,-1.4775959644268324,154.41000366210938,1.212601074119018,154.8800048828125,0.10542887443364068
10422,2021-07-16,154.9499969482422,156.86000061035156,154.72000122070312,156.02000427246094,890200.0,-0.004497250084749216,-1.7973870549516306,-0.9816613937340762,68.85029533351624,68.53691658992416,-1.9001640304562102,-5.167455059279916,-4.646231610106952,-12.799874280368044,11.338220143875693,2.1399993896484375,2.529023714049913,4.175994873046875,-2.797054016625111,11.149043762718861,0.6894704282108819,7.662519317882868,-2.951511063607825,59.447963067951726,-21.939148561586684,3.486524444835988,7,-2.149993896484375,-5.05999755859375,-3.9925003051757812,-9.224998474121094,18.150009155273438,4,0.10771218309207975,-2.9082789707982193,155.64999389648438,1.1142888283378747,155.3000030517578,-1.4775959644268324,154.41000366210938,0.10771218309207975
10423,2021-07-19,151.97000122070312,153.30999755859375,150.49000549316406,153.0500030517578,1270900.0,-0.019231983131528962,2.525010252057564,1.0093405966573499,58.456297202061414,69.69984108785107,1.2365145901377446,-1.5577079661137248,-1.7231565033364973,-9.496921453214497,9.503384543790691,4.459991455078125,2.753648540844381,0.745499420166027,-5.188773767856162,6.679772608188216,-2.2216371738450675,3.7126360141771215,4.8899993896484375,23.233859686104672,-55.07433081197693,2.9671365940110874,7,1.2699966430664062,-2.0800018310546875,-0.9050025939941406,-6.245002746582031,22.259994506835938,0,0.1446996467495476,-1.7973870549516306,154.9499969482422,-2.9082789707982193,155.64999389648438,1.1142888283378747,155.3000030517578,0.1446996467495476
10424,2021-07-20,162.13999938964844,163.74000549316406,152.52999877929688,152.52999877929688,1744700.0,0.06692109026291071,-1.3329877215183843,-8.89813362720581,73.43014406961777,71.48689598149235,-7.956384642734463,-11.046529192752473,-11.840809883830019,-19.262065814133564,9.518443698959796,11.770004272460938,3.304946151833377,10.123497772216808,2.874160709606855,17.37283483482676,6.498829240911817,13.7481663035218,-11.649993896484375,87.92448223761792,9.020895782641048,3.62466853130498,7,-5.459999084472656,-8.80999755859375,-10.995002746582031,-16.415000915527344,12.32000732421875,1,0.06710253437627145,2.525010252057564,151.97000122070312,-1.7973870549516306,154.9499969482422,-2.9082789707982193,155.64999389648438,0.06710253437627145
10425,2021-07-21,164.08999633789062,165.75999450683594,163.22000122070312,163.3000030517578,1791000.0,0.012026624864824642,-4.3473714643665975,0.08220533152535484,73.97796396687652,72.55618462348686,-9.141723019701715,-12.30505384424572,-13.732131933519696,-20.775473223307813,10.236951081987167,3.6199951171875,3.757837440325119,11.233995056152338,2.5397145454724352,19.92827556683224,6.886854800812387,15.58113531149229,-13.599990844726562,89.06352737090975,11.97151772176835,4.347140255339956,7,-5.964996337890625,-9.75,-13.09000015258789,-18.36499786376953,9.949996948242188,2,0.04521907693669647,-1.3329877215183843,162.13999938964844,2.525010252057564,151.97000122070312,-1.7973870549516306,154.9499969482422,0.04521907693669647
10426,2021-07-22,164.8300018310547,164.99000549316406,163.11000061035156,164.72000122070312,899700.0,0.004509753852637521,7.744047407827969,0.13924246228729262,74.3248074586685,72.0643408091236,-8.644660593512413,-12.262402518177709,-14.298558404649896,-21.13577872932649,11.057233954131942,1.8800048828125,4.530594217402097,11.078000640869135,1.3336859763449525,20.822315305393317,6.2058433086070295,15.95015797313124,-13.729196777343759,93.90967030199833,16.444509200861276,4.872157332262091,7,-6.7050018310546875,-10.490005493164062,-13.830005645751953,-19.105003356933594,9.759994506835938,3,0.04604742009085294,-4.3473714643665975,164.08999633789062,-1.3329877215183843,162.13999938964844,2.525010252057564,151.97000122070312,0.04604742009085294
10427,2021-07-23,164.2899932861328,166.33999633789062,163.36000061035156,165.83999633789062,929700.0,-0.003276154455639446,1.3372487538670512,-14.090858648911084,72.1375292762215,71.60688562117049,-7.15979159361919,-10.97700807676415,-13.46548496431501,-20.21184273913127,11.869280514852925,2.9799957275390625,4.9305355655112635,9.707492065429676,-0.6686527245498723,20.083636855409225,4.519419670439902,14.89556446041945,-12.602820654296892,87.06621933198234,10.550518324628896,5.188072394989768,7,-5.874992370605469,-9.659996032714844,-13.792499542236328,-17.579994201660156,11.5,4,0.05118999333977836,7.744047407827969,164.8300018310547,-4.3473714643665975,164.08999633789062,-1.3329877215183843,162.13999938964844,0.05118999333977836
10428,2021-07-26,162.91000366210938,165.13999938964844,161.85000610351562,163.97999572753906,1120500.0,-0.008399718062073291,-1.0627000033483371,0.6903161024207283,71.75599913913699,71.52579712492482,-5.052258780513085,-8.986649213252917,-11.90461832435875,-18.449497732654976,13.25008068104051,3.2899932861328125,5.362977577477352,7.647502136230457,-3.0513005718085537,18.34630484426947,2.298100782210952,12.996903490249963,-10.343661607910178,75.16297406115892,-4.214114323871726,5.349401354019501,7,-4.495002746582031,-8.280006408691406,-13.575004577636719,-16.20000457763672,11.449996948242188,0,0.06254988774379555,1.3372487538670512,164.2899932861328,7.744047407827969,164.8300018310547,-4.3473714643665975,164.08999633789062,0.06254988774379555
10429,2021-07-27,163.8300018310547,164.61000061035156,161.3699951171875,162.2100067138672,953700.0,0.0056472785480594645,1.0377439972361375,-1.5140253554468577,70.07845426180376,70.89890949137167,-5.023816092753208,-9.210073127875518,-12.6883146887576,-18.951882618753558,14.567422343858322,3.2400054931640625,5.383806917459026,7.82550048828125,-3.09769918286446,18.74870015942696,2.363900652708395,13.287100323854105,-10.437240519834006,49.497104822021775,-26.865683119078774,5.461599835572854,7,-5.415000915527344,-8.775001525878906,-15.8800048828125,-17.12000274658203,10.05999755859375,1,0.06348039907372449,-1.0627000033483371,162.91000366210938,1.3372487538670512,164.2899932861328,7.744047407827969,164.8300018310547,0.06348039907372449
10430,2021-07-28,162.9600067138672,164.1699981689453,162.2100067138672,164.07000732421875,1273800.0,-0.005310352850295796,1.9923937985579667,-0.6851876271569588,72.99613958298946,70.6675144767658,-3.3000136730130123,-7.650989796944572,-11.654822618570904,-17.740139055622393,16.228442447128373,1.959991455078125,5.436217548773271,6.269004821777344,-4.587105279930313,17.125114923485,0.8409497709235154,11.697059872631172,-8.790411301046305,31.99217718612034,-45.49844137759939,5.4280550508538274,7,-4.545005798339844,-7.1300048828125,-15.010009765625,-16.25000762939453,13.029998779296875,2,0.07056946199193681,1.0377439972361375,163.8300018310547,-1.0627000033483371,162.91000366210938,1.3372487538670512,164.2899932861328,0.07056946199193681
10431,2021-07-29,165.11000061035156,165.27999877929688,163.3800048828125,163.99000549316406,566700.0,0.013193383700943473,1.6027465981062268,-1.00900405526153,72.81631096649875,71.10818288043052,-4.433183331865621,-9.126094332794196,-13.531403591115918,-19.559876414113546,17.863733155219787,2.3199920654296875,5.7136758609894684,7.693498992919928,-3.3857767173907973,18.772774703230652,2.153861137764551,13.233136848075304,-10.2101811420265,75.2516010978957,0.09018910107849365,5.539637855155369,7,-6.694999694824219,-8.985000610351562,-17.160003662109375,-18.400001525878906,9.819992065429688,3,0.05408511079141376,1.9923937985579667,162.9600067138672,1.0377439972361375,163.8300018310547,-1.0627000033483371,162.91000366210938,0.05408511079141376
10432,2021-07-30,167.1199951171875,167.3000030517578,164.1999969482422,164.8300018310547,1122600.0,0.012173669065506099,1.339619164972851,2.0446457765667576,73.43033465397203,72.7719648195317,-5.068305074598641,-10.396376033165154,-15.225129118159515,-21.210841775706513,19.325993779521937,3.100006103515625,5.951911676181709,8.895494079589838,-2.5521290904873126,20.34311724966699,3.171682494551277,14.6193056646284,-11.533765036688493,96.96445710433343,23.75853369505235,5.723811585038573,7,-7.204994201660156,-10.514991760253906,-19.169998168945312,-20.409996032714844,5.6500091552734375,4,0.04469842890711573,1.6027465981062268,165.11000061035156,1.9923937985579667,162.9600067138672,1.0377439972361375,163.8300018310547,0.04469842890711573
10433,2021-08-02,166.94000244140625,169.02000427246094,166.85000610351562,167.5,694700.0,-0.001077026573959805,-4.864937314417684,-0.24454113555041745,74.25478144981781,72.86359119510948,-2.8401791408677184,-9.511642876947747,-14.747005150263647,-20.703551184454795,20.761957219311043,2.1699981689453125,6.2464248478387105,7.958501434326166,-3.700722819305213,19.617725687957545,2.128889307510491,13.788113561141842,-10.416670523206534,72.81046612054229,0.3445733294286413,5.829612126815684,8,-1.7450027465820312,-8.504997253417969,-18.990005493164062,-20.230003356933594,7.910003662109375,0,0.05301300296693601,1.339619164972851,167.1199951171875,1.6027465981062268,165.11000061035156,1.9923937985579667,162.9600067138672,0.05301300296693601
10434,2021-08-03,169.6699981689453,169.97000122070312,166.91000366210938,167.8000030517578,935800.0,0.01635315495156564,1.4777295921519207,-3.339291553133515,75.96678684752986,73.08457151518208,-4.905591787018892,-11.317606878874386,-17.14744746124373,-23.0996653517563,23.027538713684166,3.05999755859375,6.881252853029423,9.733497619628906,-2.1515078518590087,21.61850309111682,3.790994883884963,15.67600035537285,-11.896999015319466,96.1339785550939,24.994414071646474,5.942502735743957,8,-4.0,-10.759994506835938,-21.854999542236328,-22.959999084472656,5.1699981689453125,1,0.027641907774032415,-4.864937314417684,166.94000244140625,1.339619164972851,167.1199951171875,1.6027465981062268,165.11000061035156,0.027641907774032415
10435,2021-08-04,168.07000732421875,169.63999938964844,167.10000610351562,168.88999938964844,910600.0,-0.009430016278619946,1.189656873384503,-0.4384995756903192,71.47308760944189,72.7677137541569,-2.9968116582614925,-8.998373285989771,-15.26903085890973,-21.20316248643104,24.80521384279874,2.5699920654296875,7.979895533976986,7.384006500244141,-4.570827633820755,19.338840634309037,1.4065894332116784,13.361423567276603,-8.83336792254363,71.16851362177631,0.7496374121804337,5.977417067032452,8,-2.4000091552734375,-8.760009765625,-20.255008697509766,-21.360008239746094,5.489990234375,2,0.034628379911964435,1.4777295921519207,169.6699981689453,-4.864937314417684,166.94000244140625,1.339619164972851,167.1199951171875,0.034628379911964435
10436,2021-08-05,169.19000244140625,169.83999633789062,168.41000366210938,168.8000030517578,809200.0,0.0066638607031590524,-1.4444357499641354,-0.47561361394890117,74.26726224930741,73.00435075116644,-3.8367790433106563,-9.166757218273858,-16.076048482971885,-22.016004800097733,26.95627254610205,1.769989013671875,7.808293374544462,7.60150146484375,-4.040189049839967,19.243191979527467,1.7806562075018917,13.422346722185608,-8.665359621447777,86.4818335920538,14.06899283950436,5.820845257341852,8,-3.5200042724609375,-9.8800048828125,-21.730003356933594,-21.87000274658203,1.5099945068359375,3,0.04019151813720656,1.189656873384503,168.07000732421875,1.4777295921519207,169.6699981689453,-4.864937314417684,166.94000244140625,0.04019151813720656
10437,2021-08-06,169.49000549316406,170.69000244140625,168.83999633789062,170.02999877929688,719300.0,0.0017731724536247384,-1.010863525919046,-1.384600336476388,82.85827447205136,74.23793689926802,-3.7119397260526057,-8.647625957566959,-16.04958887102009,-22.000798888281565,28.88763888743072,1.850006103515625,7.475810036518567,7.100004577636724,-4.391647882827584,18.591657038101033,1.35417834740457,12.845830807868879,-7.8319196651162315,68.75004967058467,-9.475320058269375,5.745826230232156,8,-3.4600067138671875,-9.775001525878906,-21.907508850097656,-22.170005798339844,-2.5200042724609375,4,0.03209621220312364,-1.4444357499641354,169.19000244140625,1.189656873384503,168.07000732421875,1.4777295921519207,169.6699981689453,0.03209621220312364
10438,2021-08-09,169.05999755859375,169.47000122070312,168.19000244140625,169.25,766800.0,-0.0025370695653653685,3.063456694439062,0.3518607476899602,70.44920626188713,74.27913156594396,-2.5902003688323987,-7.484556704780516,-15.335227641961126,-21.276597733653233,30.352440737279824,1.3000030517578125,7.0552513154394205,5.960997009277349,-5.327665840869116,17.249659859423815,0.3166655842041166,11.605328434350582,-6.137443404675736,56.87816377772216,-19.289183228953924,5.644331425073236,8,-2.6099929809570312,-9.344993591308594,-21.009998321533203,-19.714996337890625,-1.3600006103515625,0,0.021944911673037026,-1.010863525919046,169.49000549316406,-1.4444357499641354,169.19000244140625,1.189656873384503,168.07000732421875,0.021944911673037026
10439,2021-08-10,171.75,171.97999572753906,169.22000122070312,169.32000732421875,771000.0,0.015911525377101388,-1.0988512415873752,-12.789270799871506,71.68747256697115,74.13372411971972,-4.513218263802088,-9.284925761942134,-17.711815456814747,-23.658248796510122,31.82068879260819,2.9199981689453125,6.832348241725384,7.783999633789051,-3.357373412325302,18.925372679903404,2.213313110731889,13.354686156846213,-7.740003085833621,95.2869627753545,19.893697750097274,5.570686523057175,8,-4.069999694824219,-11.389999389648438,-23.172500610351562,-22.404998779296875,-7.5,1,0.018049526075782474,3.063456694439062,169.05999755859375,-1.010863525919046,169.49000549316406,-1.4444357499641354,169.19000244140625,0.018049526075782474
10440,2021-08-11,172.49000549316406,173.13999938964844,171.47000122070312,172.1300048828125,693100.0,0.004308620047534628,1.0120600428352131,0.1481488458543692,71.68747256697115,74.0082976308833,-4.201011718486882,-9.139663531891273,-18.143655511987333,-24.056123673249914,33.382370426122854,1.6699981689453125,6.767184645570467,7.6645050048828125,-3.3130104189151552,18.64202042868078,2.1757472929838286,13.153262716781796,-7.204808768858044,86.86880207642963,13.246941293699294,5.488757711898985,8,-3.82000732421875,-11.110008239746094,-23.76500701904297,-23.145004272460938,-9.850006103515625,2,0.013623924690637779,-1.0988512415873752,171.75,3.063456694439062,169.05999755859375,-1.010863525919046,169.49000549316406,0.013623924690637779
10441,2021-08-12,172.05999755859375,172.8000030517578,171.17999267578125,172.14999389648438,1065400.0,-0.002492944059807267,1.3309256169315886,-0.24998940363667188,72.13679895318458,73.86457144190692,-2.9965946486707367,-7.818060315212392,-17.407671356430257,-23.297222972443706,34.68585001705764,1.6200103759765625,6.757757411345153,6.41399688720702,-4.120021977139203,16.948015751553243,1.1469874550338943,11.681006319380145,-5.360936354526103,78.18176773950918,6.001911945113761,5.267009432173114,8,-2.0649948120117188,-10.680000305175781,-23.072498321533203,-22.714996337890625,-9.520004272460938,3,0.00871788923215111,1.0120600428352131,172.49000549316406,-1.0988512415873752,171.75,3.063456694439062,169.05999755859375,0.00871788923215111
10442,2021-08-13,171.63999938964844,172.69000244140625,171.14999389648438,172.11000061035156,741600.0,-0.0024409983430476734,-1.1241318348276297,5.222448287555103,76.3110478725508,74.09304548887727,-2.0875335337889,-6.412342635194989,-16.706058758416503,-22.50240784546031,35.996806607144535,1.540008544921875,6.778022784701022,5.159498596191412,-4.4066929104989185,14.725690102881742,0.3764028428462325,9.942594349536591,-3.7815693121762592,69.69695101463303,-2.0185818542439193,4.783095753345168,8,-1.6149978637695312,-9.824996948242188,-22.167499542236328,-22.294998168945312,-10.399993896484375,4,-0.005476593129508878,1.3309256169315886,172.05999755859375,1.0120600428352131,172.49000549316406,-1.0988512415873752,171.75,-0.005476593129508878
10443,2021-08-16,173.9600067138672,174.00999450683594,170.42999267578125,171.52999877929688,576200.0,0.01351670550261419,1.8300594071348875,-5.170216219725992,78.15455914883222,74.33613130013308,-3.695672343277238,-7.378757447545695,-18.747470798384256,-24.463034970052206,39.41764231721878,3.5800018310546875,6.74543180446409,6.3800056457519645,-0.9597561259562895,13.719767417460218,2.7101247598978375,10.049886531606091,-5.150894160203279,98.95641204522214,23.42120293779591,3.6698808858541203,8,-3.4050064086914062,-11.710006713867188,-24.412506103515625,-24.615005493164062,-11.710006713867188,0,-0.040181680980625356,-1.1241318348276297,171.63999938964844,1.3309256169315886,172.05999755859375,1.0120600428352131,172.49000549316406,-0.040181680980625356
10444,2021-08-17,173.02000427246094,173.66000366210938,171.4199981689453,173.24000549316406,586600.0,-0.00540355486966837,3.2264351931824726,-0.0905351861503394,77.85160276449416,75.04485520624999,-2.4926241541763545,-5.8835100939351435,-17.48505066608061,-23.197883191007435,40.27972204920402,2.540008544921875,6.530776829223896,4.896002960205067,-2.3583790897207564,12.15038501013089,1.2688119352421552,8.523193985167978,-3.170715328162629,72.34665564169995,-8.337212608714538,3.627191024962914,8,-1.9200057983398438,-10.770004272460938,-22.647502899169922,-23.675003051757812,-9.480010986328125,1,-0.03074793198965098,1.8300594071348875,173.9600067138672,-1.1241318348276297,171.63999938964844,1.3309256169315886,172.05999755859375,-0.03074793198965098
10445,2021-08-18,171.50999450683594,174.08999633789062,171.36000061035156,172.35000610351562,719800.0,-0.008727370987964722,-3.789468752927949,3.818213344430573,68.36965833302676,74.3895658822188,-0.4954369707731985,-3.9938788261399054,-15.676094870172676,-21.403331419033066,40.86576277449564,2.7299957275390625,6.292325147023348,3.014993286132807,-4.128833125370534,10.158819697636147,-0.5569199196188492,6.586906491884463,-1.0800018310546875,29.50821722490432,-49.720397669139224,3.5719132057516654,8,-0.3699951171875,-9.219993591308594,-20.78249740600586,-22.164993286132812,-9.610000610351562,2,-0.04232986262818972,3.2264351931824726,173.02000427246094,1.8300594071348875,173.9600067138672,-1.1241318348276297,171.63999938964844,-0.04232986262818972
10446,2021-08-19,172.4199981689453,173.67999267578125,170.0399932861328,170.2100067138672,1403700.0,0.005305834594222958,-1.8548809822999317,-2.6309058872681694,66.23773197861902,72.54283893850412,-1.0047418861400104,-4.538811104866056,-16.22657096802135,-21.993947612114624,41.25929127101381,3.6399993896484375,5.760530121671536,3.545497131347645,-3.5849519330693624,10.675946195764652,-0.01972740086085878,7.1107216635561485,1.6699981689453125,58.765508381024866,-17.46700714714165,3.56522453220851,8,-1.279998779296875,-10.129997253417969,-21.589996337890625,-23.044998168945312,-10.759994506835938,3,-0.0567219515320605,-3.789468752927949,171.50999450683594,3.2264351931824726,173.02000427246094,1.8300594071348875,173.9600067138672,-0.0567219515320605
10447,2021-08-20,172.6999969482422,173.16000366210938,171.44000244140625,172.47999572753906,1323800.0,0.0016239344755271112,2.0175072277545776,0.09954844856870625,67.53953850142597,72.21954252067509,-0.8733619309941787,-4.381068191551265,-16.124447527931125,-21.952083476966862,41.440677205859444,1.720001220703125,5.47735826306328,3.404995727539074,-3.5774784666650135,10.387469921743161,-0.0862413695629698,6.8962328246411175,1.3899993896484375,65.6790532776231,-10.532494588834979,3.4912370971020374,8,-1.0449981689453125,-10.409996032714844,-21.43999481201172,-22.894996643066406,-13.860000610351562,4,-0.05883036387750662,-1.8548809822999317,172.4199981689453,-3.789468752927949,171.50999450683594,3.2264351931824726,173.02000427246094,-0.05883036387750662
10448,2021-08-23,173.10000610351562,174.32000732421875,172.85000610351562,173.27000427246094,556500.0,0.00231620823591161,-3.3880753376300987,-0.7727146622277709,62.171744792371705,71.16223943460848,-0.715245035069529,-4.193530003184179,-16.177197573469385,-22.004677132291363,42.301091391769035,1.6200103759765625,5.014293878683759,3.295504760742176,-3.195039839595694,9.786049361080046,0.050232460573226945,6.540777060911125,-3.0600128173828125,71.49539207472503,-2.1053835754179886,3.245272300168941,8,-0.9200057983398438,-10.694999694824219,-21.7550048828125,-23.210006713867188,-13.800003051757812,0,-0.06851531018005375,2.0175072277545776,172.6999969482422,-1.8548809822999317,172.4199981689453,-3.789468752927949,171.50999450683594,-0.06851531018005375
10449,2021-08-24,174.22999572753906,174.5800018310547,172.85000610351562,173.11000061035156,516800.0,0.006527958314153315,-1.1097713020339046,-6.588277533435059,72.61369276150764,71.26515278955698,-1.627613030863273,-4.747854104967246,-16.893859990083286,-22.78992691512184,43.408816263275305,1.7299957275390625,4.351243122392248,3.9054946899414062,-2.226156006058659,10.037145385941471,0.8396693419413737,6.971320037941439,-4.104402160644526,92.2906289701345,17.62283928472985,3.0658253480000273,8,-1.9199981689453125,-10.674995422363281,-22.664997100830078,-24.339996337890625,-18.729995727539062,1,-0.06875966263738753,-3.3880753376300987,173.10000610351562,2.0175072277545776,172.6999969482422,-1.8548809822999317,172.4199981689453,-0.06875966263738753
10450,2021-08-25,174.4600067138672,175.25999450683594,173.85000610351562,174.27999877929688,550300.0,0.0013201572172900633,-1.7115336649206978,0.16072207084468665,70.69906038402114,71.10540405964993,-1.7308046076349228,-4.292202999340475,-16.732554128985583,-22.706127191484597,44.62917062674634,1.4099884033203125,4.394061955051143,3.5605056762695426,-1.767484895449428,8.888496247988513,0.8965103904100715,6.224500962129014,-4.156236816406249,84.67456693695958,11.026072702818922,2.6639952858594786,8,-1.8100128173828125,-6.145011901855469,-19.455005645751953,-21.1300048828125,-17.580001831054688,2,-0.06259321911894888,-1.1097713020339046,174.22999572753906,-3.3880753376300987,173.10000610351562,2.0175072277545776,172.6999969482422,-0.06259321911894888
10451,2021-08-26,174.0399932861328,174.47000122070312,173.52000427246094,174.1999969482422,587300.0,-0.0024075055116972166,1.7142296625686633,-0.8888700517080613,67.70414015688564,70.14908098013157,-1.117957541110485,-3.3401244708438753,-15.873548344239168,-21.961340577633138,45.6088380749297,0.9499969482421875,4.194968767925445,2.6939926147460938,-2.0565793106030696,7.444564540095257,0.31870665207151205,5.0692785774206754,-3.4388499121093616,68.06272893224204,-5.949047517240103,2.3752859626745884,8,-1.3899993896484375,-5.724998474121094,-17.8074951171875,-19.699996948242188,-18.04998779296875,3,-0.06975407870586103,-1.7115336649206978,174.4600067138672,-1.1097713020339046,174.22999572753906,-3.3880753376300987,173.10000610351562,-0.06975407870586103
10452,2021-08-27,174.58999633789062,175.3300018310547,174.25999450683594,174.8800048828125,491400.0,0.0031602107157839843,-1.252618053324767,1.8125119206561129,71.31832010597572,69.38949886425863,-1.347166095563125,-3.4802329517432895,-15.832750123619292,-22.1728898726318,46.31503132060475,1.290008544921875,3.952982153253913,2.8704956054687614,-1.6501476583391934,7.391138869276716,0.6101739735647982,5.1308172373727245,-3.7093218958984266,70.16101741842994,-5.769446539225839,2.2603216319039734,8,-1.904998779296875,-6.239997863769531,-18.357498168945312,-20.25,-16.470001220703125,4,-0.07405918407121881,1.7142296625686633,174.0399932861328,-1.7115336649206978,174.4600067138672,-1.1097713020339046,174.22999572753906,-0.07405918407121881
10453,2021-08-30,175.7899932861328,176.39999389648438,174.36000061035156,174.7899932861328,419400.0,0.0068732285549728545,-1.1935584432631094,-3.44817426075976,67.59570257205024,68.24995439843153,-2.525906865820531,-4.198473651903782,-16.325554902153186,-23.015077526713952,46.83228709537002,2.0399932861328125,3.7666772536495614,3.627993011474615,-0.6487793212133397,7.90476534416257,1.4896068451306235,5.766379177818607,-4.553372653015629,82.81682512937778,8.949215972559273,2.138386166343984,8,-2.5699996948242188,-6.904998779296875,-19.267494201660156,-21.159996032714844,-16.719985961914062,0,-0.09642185332274711,-1.252618053324767,174.58999633789062,1.7142296625686633,174.0399932861328,-1.7115336649206978,174.4600067138672,-0.09642185332274711
10454,2021-08-31,174.36000061035156,175.69000244140625,174.0,175.69000244140625,794600.0,-0.008134664829605232,1.5413535559813223,-1.3300018310546875,57.682778819824065,67.062523341409,-0.9899502710231332,-2.5287527357896806,-14.298080464335357,-21.25495107693996,47.12885573237604,1.7899932861328125,3.5231016788931697,1.9635002136230355,-2.2518236452625047,6.178824072508576,-0.14416171581973458,4.071162143065806,-2.607042650897654,29.166644590792774,-41.277785584080576,2.1076619294427665,8,-1.1400070190429688,-5.475006103515625,-17.837501525878906,-19.730003356933594,-14.55999755859375,1,-0.08637300703071715,-1.1935584432631094,175.7899932861328,-1.252618053324767,174.58999633789062,1.7142296625686633,174.0399932861328,-0.08637300703071715
10455,2021-09-01,173.88999938964844,174.82000732421875,172.5,174.82000732421875,451400.0,-0.002695579370600387,3.9892204958243775,0.6992531234583481,57.49384214137268,66.09098002615941,-0.16409854549456782,-1.6868625627587335,-13.25597807831653,-20.46266010246842,47.10472150815701,2.32000732421875,2.9981056745709225,1.2024993896484375,-2.5312984207069746,4.93629720000385,-0.6643995155292544,3.0693982948261294,-1.6723378364914936,35.6410657693963,-32.427382118830586,1.8668989051777012,9,0.029998779296875,-4.584999084472656,-17.154998779296875,-19.26000213623047,-16.050003051757812,2,-0.10575650959915517,1.5413535559813223,174.36000061035156,-1.1935584432631094,175.7899932861328,-1.252618053324767,174.58999633789062,-0.10575650959915517
10456,2021-09-02,175.99000549316406,176.0500030517578,174.32000732421875,174.86000061035156,466100.0,0.012076635291774274,1.7679931640625,-1.2150486472296511,65.65871835376987,65.88200000975318,-1.90474846937758,-3.4270137336066284,-14.73511250586256,-22.195673158537375,47.15842986419966,2.160003662109375,2.582913615971819,2.962505340576172,-0.6672828279779708,6.5922935091303145,1.1476112562991148,4.777399424853229,-3.4900054931640625,89.48746038577409,20.731700450312815,1.8148940842770684,9,-1.540008544921875,-6.100006103515625,-18.867504119873047,-21.360008239746094,-19.32000732421875,3,-0.10858571517627369,3.9892204958243775,173.88999938964844,1.5413535559813223,174.36000061035156,-1.1935584432631094,175.7899932861328,-0.10858571517627369
10457,2021-09-03,174.92999267578125,176.24000549316406,174.61000061035156,175.52000427246094,556900.0,-0.006023142134761628,-1.650423649964644,-0.5221319001836449,53.8399923645954,64.95624974000026,-0.5533339568784754,-2.043316236920191,-13.078567270147687,-20.76535724734231,47.07554225546286,1.6300048828125,2.485252043925726,1.6304931640625,-1.6848271431980208,4.945813471323021,-0.027166989567774635,3.2881533176927746,-2.42999267578125,62.30760201885833,-2.5194194536711905,1.657660153630263,9,-0.4799957275390625,-4.629997253417969,-17.659992218017578,-20.29999542236328,-17.839996337890625,4,-0.10827181144242626,1.7679931640625,175.99000549316406,3.9892204958243775,173.88999938964844,1.5413535559813223,174.36000061035156,-0.10827181144242626
10458,2021-09-07,172.77000427246094,174.38999938964844,172.57000732421875,174.22999572753906,526500.0,-0.012347730485095743,1.0449363073705145,2.4745131507487006,49.09747531057337,62.34333668989646,1.737653768983762,0.4309633557960524,-10.38739446504573,-18.261111137113147,46.88767307185403,2.3599853515625,2.343941026245318,-0.7149955749511605,-3.38363163188464,1.953640481982319,-2.049313603417886,0.619322453515565,3.6299896240234375,7.219354970318843,-54.31606246744873,1.3343180284667338,9,1.67999267578125,-1.1450042724609375,-14.510002136230469,-17.660003662109375,-15.389999389648438,1,-0.08479486480865128,-1.650423649964644,174.92999267578125,1.7679931640625,175.99000549316406,3.9892204958243775,173.88999938964844,-0.08479486480865128
10459,2021-09-08,174.85000610351562,175.4600067138672,171.9600067138672,172.6699981689453,644200.0,0.012039137463783822,1.0588179855759954,-1.4931648585940929,61.58115448064667,61.33023603396596,-0.2739605108698697,-1.4808076628146694,-11.89077434068048,-20.000266125810754,46.33663146290565,3.5,2.207891165880511,1.210005950927723,-1.3936434367921038,3.81365533864755,-0.09181874293219039,2.5118306447876364,1.4733880615234511,67.52336948383922,1.8567224361921433,1.3018246938599127,9,-0.6700057983398438,-3.19500732421875,-13.035003662109375,-18.8800048828125,-12.340011596679688,2,-0.09024877454081826,1.0449363073705145,172.77000427246094,-1.650423649964644,174.92999267578125,1.7679931640625,175.99000549316406,-0.09024877454081826
10460,2021-09-09,174.83999633789062,176.4600067138672,174.6300048828125,175.0,684900.0,-5.7247728198928094e-05,-5.310497237569061,-0.0733959081396244,58.949674340809594,60.35751760995752,-0.22839938884177968,-1.3551972335002915,-11.30010702462505,-19.643771744949476,45.66093802062755,1.8300018310546875,2.1939179350361826,1.0824966430664062,-1.514731977754309,3.6797252638871214,-0.21611766734395133,2.381110953476764,-2.8799896240234375,63.99976942274306,-2.434907691983298,1.2986143104103538,9,-0.6299896240234375,-3.0599899291992188,-12.549995422363281,-18.394996643066406,-9.729995727539062,3,-0.08602146877804184,1.0588179855759954,174.85000610351562,1.0449363073705145,172.77000427246094,-1.650423649964644,174.92999267578125,-0.08602146877804184
10461,2021-09-10,173.55999755859375,176.0800018310547,173.47000122070312,175.85000610351562,708700.0,-0.007320972352476973,-1.1133597736511114,14.312225824909403,52.96142751304402,58.317862877409546,1.0910916421725574,0.04526017662212212,-9.486518778122417,-18.091948496160114,44.87022429879107,2.6100006103515625,1.8943597193533037,-0.2725021362304574,-2.7470707645885852,2.2020664921276705,-1.509786450409507,0.9647821779485923,-1.5999908447265625,35.55535210503472,-29.695364913453894,1.2372843141790575,9,0.6500091552734375,-1.2349929809570312,-11.069999694824219,-17.11499786376953,-6.7700042724609375,4,-0.09057387325323085,-5.310497237569061,174.83999633789062,1.0588179855759954,174.85000610351562,1.0449363073705145,172.77000427246094,-0.09057387325323085
10462,2021-09-13,170.6999969482422,175.32000732421875,169.36000061035156,175.05999755859375,991700.0,-0.01647845500450662,1.4426156208081498,1.9039232932208585,42.932846155159545,55.57754549775502,3.733929689875424,2.984230419409897,-6.126766369890447,-15.037384164560308,43.40120115735884,5.9600067138671875,1.5463086392047387,-3.0855026245117188,-5.762811275016162,-0.40819397400727553,-4.424156949763926,-1.7468482992595114,5.760009765625,18.87317163329078,-43.704457770458916,1.3386543252522147,9,2.2100067138671875,1.6250076293945312,-8.209999084472656,-14.254997253417969,-2.7899932861328125,0,-0.08219097264278741,-1.1133597736511114,173.55999755859375,-5.310497237569061,174.83999633789062,1.0588179855759954,174.85000610351562,-0.08219097264278741
10463,2021-09-14,166.97000122070312,171.77999877929688,166.35000610351562,171.3000030517578,1413200.0,-0.02185117629890776,1.0529298931306517,0.9931195469960138,31.46071881402466,52.663983274888416,6.795899466504977,6.496796203868001,-1.9571376569009828,-11.112101278764726,41.74209054287592,5.42999267578125,1.1574217993621403,-6.465998077392584,-10.518949408864927,-2.4130467459202407,-8.492473743128755,-4.439522411656412,9.348005371093763,6.1324933705017886,-50.51021061025119,2.0264756657361755,9,4.435005187988281,4.435005187988281,-4.097499847412109,-10.165000915527344,1.8800048828125,1,-0.05917233521339549,1.4426156208081498,170.6999969482422,-1.1133597736511114,173.55999755859375,-5.310497237569061,174.83999633789062,-0.05917233521339549
10464,2021-09-15,167.6999969482422,168.49000549316406,166.27000427246094,166.6699981689453,1454600.0,0.004372017261796257,-1.4262486450429417,-0.2378749061743448,33.167320686584134,49.961036446578575,5.611993200944511,5.636805313660602,-2.190300999843771,-11.650002923975507,40.00222571454236,2.220001220703125,0.6487509741759823,-5.4700019836425895,-10.267786912287562,-0.672217054997617,-7.86889444796509,-3.071109519320089,8.219289624023446,14.033290806394612,-37.44989521130787,2.398892464322492,9,3.665008544921875,3.665008544921875,-4.61749267578125,-10.894996643066406,1.8899993896484375,2,-0.06153841534424587,1.0529298931306517,166.97000122070312,1.4426156208081498,170.6999969482422,-1.1133597736511114,173.55999755859375,-0.06153841534424587
10465,2021-09-16,164.25,167.8699951171875,163.33999633789062,167.77000427246094,1493700.0,-0.02057243298165934,1.435492405442322,-3.4174839264021806,28.81870829170896,45.867701995238484,8.438109719578506,8.975176151475523,1.6457656696596814,-7.998080770026149,38.39102938437031,4.529998779296875,0.0072615005454110815,-8.556999206542969,-14.772673896499015,-2.3413245165869228,-11.664836551520978,-5.44916186156496,11.090329634277339,7.142882807999243,-40.498083544013696,3.1078373449780194,9,5.650001525878906,5.650001525878906,-0.22999954223632812,-6.8000030517578125,4.9600067138671875,3,-0.010593640749857358,-1.4262486450429417,167.6999969482422,1.0529298931306517,166.97000122070312,1.4426156208081498,170.6999969482422,-0.010593640749857358
10466,2021-09-17,162.63999938964844,163.99000549316406,161.47999572753906,163.11000061035156,1402300.0,-0.009802134614012581,1.2511187442694292,0.13352291199764182,25.27927626491079,42.694289095273525,8.890159602005127,10.34532660269619,3.6936292204749748,-6.218216173651797,37.61946888212847,2.7700042724609375,-0.4914835218636142,-9.677999877929693,-17.38240877238323,-1.9735909834761571,-13.530204325156461,-5.825795430702925,11.740303580917953,8.38152232753669,-34.90671605880158,3.852204447226763,9,6.3300018310546875,6.3300018310546875,2.384998321533203,-4.6100006103515625,6.0,4,0.015186923450396517,1.435492405442322,164.25,-1.4262486450429417,167.6999969482422,1.0529298931306517,166.97000122070312,0.015186923450396517
10467,2021-09-20,162.5399932861328,162.75999450683594,159.16000366210938,160.0,1371400.0,-0.000614892424317004,1.4161047020691562,-5.404226998246867,21.28306069913937,39.60379858289197,7.8760704424274195,10.166379108187868,4.1645717570295915,-5.949757924260297,36.99187994116379,3.5999908447265625,-1.0110732490735757,-9.270005798339838,-18.122627152443556,-0.4173844442361201,-13.696316475391711,-4.843695121287965,10.55027896013084,26.782812454658888,-11.030052423587343,4.426310677051861,9,5.270011901855469,5.270011901855469,3.1475067138671875,-4.5099945068359375,4.8600006103515625,0,0.026147410948383465,1.2511187442694292,162.63999938964844,1.435492405442322,164.25,-1.4262486450429417,167.6999969482422,0.026147410948383465
10468,2021-09-21,161.24000549316406,163.61000061035156,160.74000549316406,163.61000061035156,585700.0,-0.007997956482502566,1.4219417975791913,-0.9330714101200882,21.4036754122001,35.13963424195346,8.234472894012157,11.101466071201855,5.782260128073773,-4.538741013712013,35.94702738954306,2.8699951171875,-1.9512515154617063,-9.976993560791016,-19.979940112715553,0.02595299113352212,-14.978466836753284,-4.975520284828747,10.17863452300108,22.293691563183312,-15.926601838111115,5.0014732759622635,9,6.569999694824219,6.569999694824219,4.679996490478516,-3.2100067138671875,4.3899993896484375,1,0.041366893709440467,1.4161047020691562,162.5399932861328,1.2511187442694292,162.63999938964844,1.435492405442322,164.25,0.041366893709440467
10469,2021-09-22,162.25,163.77000427246094,161.9600067138672,162.57000732421875,693000.0,0.006263920072111073,-3.0222440744633956,0.13502446561936646,25.212943978528514,31.391108646144453,5.8660899969834475,9.64230829142528,5.123404583689194,-5.396536456131855,34.764943848198236,2.529998779296875,-2.6671209354375094,-8.367999267578114,-19.024678634555215,2.288680099398988,-13.696338951066679,-3.0396595840895486,7.697603653678442,35.47645659387055,-2.9432694329249003,5.3283396834885535,9,5.370002746582031,5.560005187988281,4.152500152587891,-3.785003662109375,6.82000732421875,2,0.04067800371966479,1.4219417975791913,161.24000549316406,1.4161047020691562,162.5399932861328,1.2511187442694292,162.63999938964844,0.04067800371966479
10470,2021-09-23,163.5399932861328,164.6699981689453,162.92999267578125,163.3300018310547,579400.0,0.007950651994655278,-2.445522117476432,-0.6562082777036048,22.54075519956922,28.011033944647256,3.134221259487134,7.897159945227088,4.178088089340406,-6.53454525035437,33.236421409731314,2.4199981689453125,-3.1854129058957596,-6.532005310058594,-17.47499330442551,4.410982684308323,-12.003499307242066,-1.0605113128751213,5.113098368557331,79.49172396795375,45.568236444170594,5.471493997183461,9,3.70001220703125,4.270011901855469,3.1350059509277344,-5.0749969482421875,5.540008544921875,3,0.03699402776159233,-3.0222440744633956,162.25,1.4219417975791913,161.24000549316406,1.4161047020691562,162.5399932861328,0.03699402776159233
10471,2021-09-24,161.89999389648438,163.57000732421875,161.72999572753906,163.0800018310547,376300.0,-0.010028124354750756,-1.421061085177935,-5.619314053189943,21.97846046819933,25.682768868318337,3.292559823192022,9.044757641728154,6.1395308461256946,-4.778816586478968,31.94614008155183,1.8400115966796875,-4.202543574074241,-7.565004730224615,-18.920276025105807,3.7902665646565765,-13.242640377665197,-1.8873690827840335,5.613927199096082,49.727640036222354,18.59338316012294,5.677635647440593,9,3.57000732421875,5.910011291503906,4.815006256103516,-3.3949966430664062,7.8600006103515625,4,0.04515140885092728,-2.445522117476432,163.5399932861328,-3.0222440744633956,162.25,1.4219417975791913,161.24000549316406,0.04515140885092728
10472,2021-09-27,161.66000366210938,162.8800048828125,161.5800018310547,161.6300048828125,614100.0,-0.0014823362780881366,-18.999295774647887,-0.025422523372945573,23.956831804710134,24.84900364506117,2.3639703942976666,8.713124288432084,6.727369652430582,-4.412140747555156,30.398037796415334,1.3000030517578125,-5.274926342987726,-7.158495330810553,-18.754942097722846,4.437951436101741,-12.956718714266685,-1.3602719473544198,4.851447341454559,23.409666247340386,-10.305607314769357,5.798223383456145,9,2.1650009155273438,6.150001525878906,5.054996490478516,-3.1550064086914062,9.779998779296875,0,0.043177010821601636,-1.421061085177935,161.89999389648438,-2.445522117476432,163.5399932861328,-3.0222440744633956,162.25,0.043177010821601636
10473,2021-09-28,158.83999633789062,161.05999755859375,157.5500030517578,161.05999755859375,757500.0,-0.017444063221184525,2.1621554746030656,-74.0030518819939,13.728983709652667,22.68918842540212,4.368893691152778,10.74929295864689,9.965697568249311,-1.5097797979263987,28.850510604593516,4.1100006103515625,-6.336091419259503,-9.131002807617193,-21.055079789779654,2.793074174545268,-15.093041298698438,-3.1689643165359485,6.789280984698763,18.117895657242787,-10.853227221421129,5.962038491081235,9,3.8700027465820312,8.165008544921875,8.132503509521484,-0.33499908447265625,11.160003662109375,1,0.0538906935025647,-18.999295774647887,161.66000366210938,-1.421061085177935,161.89999389648438,-2.445522117476432,163.5399932861328,0.0538906935025647
10474,2021-09-29,159.3000030517578,159.9499969482422,159.0500030517578,159.49000549316406,471400.0,0.0028960383056710892,-1.6086687306501548,0.08558663825692488,15.497310398145103,21.209033103895024,2.8966559418711313,9.595126876237543,9.610122030043158,-1.8877541029164604,27.462715903693084,1.1100006103515625,-7.07124427797973,-7.917996215820324,-20.043643793798935,4.207651362158288,-13.98082000480963,-1.8551724268310181,5.198175872915158,24.578668541155896,0.036846205188556524,6.062823788989309,9,1.80999755859375,7.7050018310546875,7.992500305175781,-0.6800003051757812,12.839996337890625,2,0.03973635724914604,2.1621554746030656,158.83999633789062,-18.999295774647887,161.66000366210938,-1.421061085177935,161.89999389648438,0.03973635724914604
10475,2021-09-30,155.5,160.19000244140625,155.4600067138672,160.17999267578125,803500.0,-0.023854381537727676,1.0127589117589766,24.631223899775136,13.937672910750635,19.948854953432786,5.950726557574654,12.592374223200807,13.409689186852745,1.964395181460418,27.199994415703895,4.7299957275390625,-7.390262948179554,-10.798499298095692,-23.565934278988948,1.9689356827975644,-17.18221678854232,-4.414781807649064,8.025434302464845,0.4931354269168029,-21.719672084997846,6.383717490446629,9,4.56500244140625,10.460006713867188,12.432498931884766,3.25,15.789993286132812,3,0.08726692813002401,-1.6086687306501548,159.3000030517578,2.1621554746030656,158.83999633789062,-18.999295774647887,161.66000366210938,0.08726692813002401
10476,2021-10-01,156.8800048828125,158.11000061035156,154.17999267578125,156.25999450683594,548300.0,0.008874629471463003,1.5519516871355603,-0.13248105690102638,20.670622987810447,19.880806318840683,4.0987718578109025,10.231883664431223,12.021418960489086,0.6971434083158385,26.66475633616003,3.9300079345703125,-7.825082830909679,-8.462994384765636,-21.035380747150555,4.109391977619282,-14.749187565958096,-2.176801203573177,5.354961005476724,31.034579524487693,8.052362854031198,6.286193181192457,10,2.5449905395507812,8.439994812011719,13.602489471435547,2.209991455078125,16.739990234375,4,0.07776642381771626,1.0127589117589766,155.5,-1.6086687306501548,159.3000030517578,2.1621554746030656,158.83999633789062,0.07776642381771626
10477,2021-10-04,155.99000549316406,158.30999755859375,154.9600067138672,156.4199981689453,683300.0,-0.005673121889008481,-1.6907662515932935,-0.6935249673910369,23.50385336234862,20.114159424412737,4.4275508459185176,10.150621045665446,12.91004947530513,1.7563809265339785,26.018211086133835,3.3499908447265625,-7.887738149086005,-8.405994415283203,-20.789686269581807,3.977697439015401,-14.597840342432505,-2.214148488133901,4.795065216873724,26.308307162754385,1.1453614206178493,6.191845927149302,10,3.4349899291992188,9.329994201660156,14.492488861083984,3.0999908447265625,19.399993896484375,0,0.08827481587770891,1.5519516871355603,156.8800048828125,1.0127589117589766,155.5,-1.6086687306501548,159.3000030517578,0.08827481587770891
10478,2021-10-05,158.1199951171875,159.13999938964844,155.38999938964844,156.5,671800.0,0.013654654458722826,1.049178277509568,-3.7674946770759403,28.34536493165615,20.46220619698248,2.0209720533806035,7.237906300734295,10.847901415358876,-0.24088272011152867,26.413087882246366,3.75,-7.668185368288306,-5.543504333496088,-17.569557738407553,6.482549071415377,-11.55653103595182,0.4695223689596446,1.4761615466840965,65.55733842466587,37.37607135093441,6.013026702455734,10,1.3050003051757812,7.200004577636719,12.397502899169922,1.0050048828125,16.6300048828125,1,0.08423986678185069,-1.6907662515932935,155.99000549316406,1.5519516871355603,156.8800048828125,1.0127589117589766,155.5,0.08423986678185069
10479,2021-10-06,159.07000732421875,159.2100067138672,154.77000427246094,156.69000244140625,681800.0,0.006008172504224918,2.3383431042988425,1.4691432446688268,36.79919988552016,22.046477828754803,0.6397132926415736,5.317723644491764,9.948509914958663,-1.0805168825492046,26.54308259916839,4.44000244140625,-7.3460315503636195,-3.8044921874999886,-14.763604071539675,7.154619696539697,-9.284048129519846,1.6750637545198686,-4.8900146484375,81.36450420441157,48.435010356512976,5.479555942019846,10,-0.19500732421875,6.249992370605469,11.982486724853516,0.5899887084960938,12.079986572265625,2,0.06871183864035157,1.049178277509568,158.1199951171875,-1.6907662515932935,155.99000549316406,1.5519516871355603,156.8800048828125,0.06871183864035157
10480,2021-10-07,159.8000030517578,161.16000366210938,159.7100067138672,160.10000610351562,707500.0,0.004589147506928626,-5.041707728009664,-0.1260514438118685,42.42263122239737,24.318052356999033,-0.7561033965084789,3.587109905659787,9.306708031440792,-1.6776843738016964,26.0786592984398,2.089996337890625,-6.915544184627379,-2.3224967956543026,-11.786606033307578,7.141612441998973,-7.054551414480926,2.409557823172321,-5.519410095214852,80.51578123565392,42.64366431953442,4.7320546188266315,10,-1.2700042724609375,5.519996643066406,11.252490997314453,-0.14000701904296875,13.05999755859375,3,0.07722150251707949,2.3383431042988425,159.07000732421875,1.049178277509568,158.1199951171875,-1.6907662515932935,155.99000549316406,0.07722150251707949
10481,2021-10-08,157.83999633789062,158.9499969482422,156.69000244140625,158.9499969482422,546100.0,-0.012265373444532157,3.0720599353907483,3.6999643965210316,38.5922353469265,25.94420830613418,0.6341115917756781,4.541894330403238,11.264640172483666,0.4454985981939217,26.447671202935396,3.1100006103515625,-6.702061992334109,-3.4965034484863224,-11.451932417600403,4.4589255206277585,-7.474217933043349,0.4812110360707038,-3.2842269531249997,48.04369888364874,8.406626991114507,3.9777144845570387,10,-0.1699981689453125,7.480003356933594,13.772502899169922,2.2450027465820312,15.660003662109375,4,0.08521285643880505,-5.041707728009664,159.8000030517578,2.3383431042988425,159.07000732421875,1.049178277509568,158.1199951171875,0.08521285643880505
10482,2021-10-11,156.6699981689453,158.8000030517578,156.6699981689453,157.61000061035156,522600.0,-0.007412558262106628,-3.5319135121096035,0.8468485806584645,38.837305687122544,28.73402185918639,1.1419251090509306,4.855870398430454,12.35412747014135,1.7803921412365753,28.704238678236145,2.1300048828125,-6.585845424559352,-3.965001678466791,-10.845655760751953,2.9156524038183704,-7.405328719609372,-0.5246746373242104,-1.850059413085944,29.73386663482777,-11.597310553053525,3.440327041142584,10,1.0,8.650001525878906,15.5,4.19000244140625,19.960006713867188,0,0.10818916924964883,3.0720599353907483,157.83999633789062,-5.041707728009664,159.8000030517578,2.3383431042988425,159.07000732421875,0.10818916924964883
10483,2021-10-12,157.08999633789062,159.13999938964844,156.55999755859375,157.08999633789062,625600.0,0.002680782369655743,-3.8679391950250475,-0.0,37.022126773795414,31.125668123147538,0.5001836088730442,3.8554040090858166,11.862641475249035,1.5182284666403234,30.6569081058259,2.5800018310546875,-6.324711569437881,-3.0510032653808707,-9.415960544090098,3.313954013328356,-6.233481904735498,0.13147537397375686,-2.0164549857812517,36.306608560682946,-5.526998949256537,3.182478639354619,10,0.5800018310546875,8.230003356933594,15.28499984741211,4.06500244140625,18.32000732421875,1,0.11649375185161803,-3.5319135121096035,156.6699981689453,3.0720599353907483,157.83999633789062,-5.041707728009664,159.8000030517578,0.11649375185161803
10484,2021-10-13,157.3800048828125,158.22999572753906,156.3800048828125,157.47000122070312,563900.0,0.0018461299362315664,1.298146182424748,-100.0,33.68648879312644,33.31998099896707,-0.10149094880972598,2.9013600767926846,11.415031718035664,1.3861497875518296,32.70286045473126,1.8499908447265625,-6.17598527245616,-2.2449951171875,-7.627124898771626,3.1371346643966262,-4.936060007979563,0.4460697736045631,-2.0630050383031175,20.920507434671297,-15.482478225409789,2.691064890792064,10,0.2899932861328125,7.939994812011719,15.657493591308594,3.774993896484375,19.199996948242188,2,0.11036977111623214,-3.8679391950250475,157.08999633789062,-3.5319135121096035,156.6699981689453,3.0720599353907483,157.83999633789062,0.11036977111623214
10485,2021-10-14,162.50999450683594,162.8000030517578,158.11000061035156,158.11000061035156,657900.0,0.03259619687928783,-1.1318222487324783,-48.89081044421838,51.363433901234686,36.73029332268088,-4.6181943027221735,-2.493513953783463,6.23538279237556,-3.5739559369790186,33.32661835524378,5.4199981689453125,-5.381968112532945,2.9719947814941463,-2.145075968379956,8.089065531368249,0.4134594065570809,5.530530156431212,-6.95927450962256,95.48273165676746,58.255076390841396,2.558535374937054,10,-3.7249908447265625,2.8100051879882812,10.40750503540039,-0.3849945068359375,13.540008544921875,3,0.05316595705924421,1.298146182424748,157.3800048828125,-3.8679391950250475,157.08999633789062,-3.5319135121096035,156.6699981689453,0.05316595705924421
10486,2021-10-15,165.11000061035156,166.5399932861328,163.1300048828125,163.9499969482422,887800.0,0.01599905354378839,-1.435716621253406,0.26363756164212543,56.97532003008563,40.449345174651654,-6.624658880784466,-5.163733143447018,3.5787995038629106,-5.979410546864187,33.088820124950466,4.029998779296875,-4.5509872270685605,5.448500823974598,-0.08599784442506575,10.982999492374262,2.681251489774752,8.215750158174444,-9.124323629865529,85.92525287416741,45.01027063481804,2.7672493341998363,10,-4.4550018310546875,0.01999664306640625,7.885005950927734,-2.9549942016601562,10.789993286132812,4,0.04693840452638276,-1.1318222487324783,162.50999450683594,1.298146182424748,157.3800048828125,-3.8679391950250475,157.08999633789062,0.04693840452638276
10487,2021-10-18,166.7899932861328,167.47000122070312,163.9199981689453,164.02999877929688,1031600.0,0.010174990428023278,-1.3825557996282585,2.3792980979190235,66.85034557032849,44.72767635672636,-7.388550361029218,-6.860755661717178,1.8509133310515438,-7.451351132268712,32.323633142900704,3.5500030517578125,-3.171368245938851,6.915993499755871,0.6395164721151332,13.192470527396608,3.777754985935502,10.05423201357624,-9.959971001195044,93.86827629286978,48.00129173461988,3.138238513820376,10,-5.669990539550781,-2.0399932861328125,6.477512359619141,-4.234992980957031,9.19000244140625,0,0.040230271502895265,-1.435716621253406,165.11000061035156,-1.1318222487324783,162.50999450683594,1.298146182424748,157.3800048828125,0.040230271502895265
10488,2021-10-19,167.91000366210938,174.22999572753906,166.1699981689453,173.05999755859375,1746700.0,0.006715093357280377,1.1522050914306203,-1.865943531310987,67.7525674076246,48.16693941473797,-7.793361607523252,-7.858346881183252,0.7088991781761536,-8.376399758265904,32.41884982562026,8.05999755859375,-2.0425363326129116,7.702503967285168,0.48251386167871146,14.922494072891624,4.092508914481954,11.312499020088381,-10.015983483595079,64.59386382656433,15.371700379367397,3.609995052803222,10,-2.6050033569335938,-3.7050094604492188,4.707500457763672,-5.355003356933594,8.330001831054688,1,0.05193258906866949,-1.3825557996282585,166.7899932861328,-1.435716621253406,165.11000061035156,-1.1318222487324783,162.50999450683594,0.05193258906866949
10489,2021-10-20,168.85000610351562,171.24000549316406,167.8000030517578,169.5,1037200.0,0.005598251568726287,-1.5018199573863635,0.1262125566649877,81.20616400440571,52.47622083496111,-8.046337211947986,-8.725923771636474,-0.3293578863084008,-9.11798687834181,32.58556594811729,3.44000244140625,-0.9127767024664308,8.31250610351563,0.15675479934779446,16.468257407683467,4.234630451431713,12.390381755599549,-8.995668859118354,66.62536443148687,10.77502249731225,4.077875652083924,10,-3.5450057983398438,-4.645011901855469,2.5550003051757812,-6.25,2.3899993896484375,2,0.038851035365506936,1.1522050914306203,167.91000366210938,-1.3825557996282585,166.7899932861328,-1.435716621253406,165.11000061035156,0.038851035365506936
10490,2021-10-21,169.58999633789062,169.75999450683594,166.52000427246094,167.6999969482422,499400.0,0.004382530101428195,1.905826405282425,-2.907718672238133,80.6264854339232,57.146693066849636,-8.103773875042947,-9.475222964604143,-1.184886028769256,-9.663303814402582,33.00002852486502,3.239990234375,0.0745684477745101,8.749996185302734,-0.27692173612894067,17.77691410673441,4.236537224586897,13.263455146018572,-8.010580075516344,58.19816921873561,-0.7585161182099469,4.513458960715843,10,-4.284996032714844,-5.385002136230469,1.7750091552734375,-6.989990234375,2.2100067138671875,3,0.041217086173156,-1.5018199573863635,168.85000610351562,1.1522050914306203,167.91000366210938,-1.3825557996282585,166.7899932861328,0.041217086173156
10491,2021-10-22,169.2100067138672,171.25,169.0800018310547,170.17999267578125,532600.0,-0.002240637020041847,-2.528464563510278,-0.5132202514067962,82.65812153963066,62.01567260601719,-6.639557484415548,-8.979910587781092,-0.9133694049739347,-9.090630547522437,33.237539116212886,2.1699981689453125,0.7802619307327632,8.004505920410168,-1.7645810136034754,17.77359285442381,3.119962453403332,12.889049387417003,-6.112520915673144,51.30950337143838,-11.290487243379857,4.884543467006823,10,-3.9050064086914062,-5.005012512207031,0.6899948120117188,-6.6100006103515625,-5.3600006103515625,4,0.04042311959396705,1.905826405282425,169.58999633789062,-1.5018199573863635,168.85000610351562,1.1522050914306203,167.91000366210938,0.04042311959396705
10492,2021-10-25,168.63999938964844,169.60000610351562,167.66000366210938,168.49000549316406,533600.0,-0.0033686383878148707,-1.1436519979767323,-0.1546351208922588,78.15845771936746,66.5863760444141,-4.685806600384467,-8.284940779248899,-0.4471552263424883,-8.342071506897867,33.29601502301179,1.94000244140625,1.3311559358065495,7.085498809814453,-3.2351061524809097,17.406103772109816,1.9251963286667717,12.245801290962135,-4.206612399932993,30.645185718072014,-30.27615330923362,5.160302481147677,10,-3.3349990844726562,-4.435005187988281,0.3300018310546875,-5.599998474121094,-5.80999755859375,0,0.043050252212474716,-2.528464563510278,169.2100067138672,1.905826405282425,169.58999633789062,-1.5018199573863635,168.85000610351562,0.043050252212474716
10493,2021-10-26,167.39999389648438,169.19000244140625,167.35000610351562,168.94000244140625,389900.0,-0.007352973776399208,-1.2439196858892052,-10.267141403865716,71.9556827523411,70.83850870654905,-2.0445340044967963,-6.7150444381681496,0.5977159461800738,-6.946635721315545,32.4008896060174,1.839996337890625,2.1808179349391708,5.417493438720697,-5.136461102409555,15.97144797985095,0.1405161681555569,10.694470709285838,-1.7910138582300874,18.604448602351727,-38.089722233667956,5.276977270565132,10,-1.2299957275390625,-3.1949996948242188,0.41001129150390625,-4.359992980957031,-0.970001220703125,1,0.05125449309371133,-1.1436519979767323,168.63999938964844,-2.528464563510278,169.2100067138672,1.905826405282425,169.58999633789062,0.05125449309371133
10494,2021-10-27,165.6300048828125,168.6699981689453,165.4600067138672,167.9600067138672,481300.0,-0.01057341145882229,-1.4044896303027186,1.5129798069872977,64.56772471642361,72.30565213045894,1.1385130127834202,-4.686807478668754,2.1782836897901916,-5.00566096532765,31.25850205506403,3.209991455078125,3.1540279449510535,3.3310043334960824,-7.263814094253092,13.925822761245257,-1.9664048803785192,8.628413547370684,8.599990844726562,2.9360684986019345,-48.64861229706274,5.297409213874594,10,3.0499954223632812,-1.4250106811523438,2.1800003051757812,-2.154998779296875,1.3799896240234375,2,0.06405844531525795,-1.2439196858892052,167.39999389648438,-1.1436519979767323,168.63999938964844,-2.528464563510278,169.2100067138672,0.06405844531525795
10495,2021-10-28,169.07000732421875,169.13999938964844,166.02000427246094,166.19000244140625,433900.0,0.02076919845435099,1.0662294485595045,-1.2360526264088174,76.12846926371516,74.43377982308444,-1.422705880455652,-7.439479132250909,-1.3663927733266803,-8.259165515268023,29.42228275015506,3.5099945068359375,4.317486365176904,6.092506408691406,-4.4066285185081995,16.591641335891012,0.8429389450915892,11.342073872291223,4.984588623046875,62.34896021378141,9.890210458074336,5.249567463599806,10,0.0049896240234375,-4.865013122558594,-1.3550033569335938,-5.595001220703125,0.9199981689453125,3,0.012834909060978505,-1.4044896303027186,165.6300048828125,-1.2439196858892052,167.39999389648438,-1.1436519979767323,168.63999938964844,0.012834909060978505
10496,2021-10-29,169.0800018310547,170.32000732421875,167.99000549316406,168.63999938964844,650700.0,5.911460580221295e-05,-1.6781780552827277,0.15277836646462933,80.52142611603892,75.95278877260782,-0.9055631908245516,-6.839270121521906,-1.5124399426650257,-8.058995317631627,27.381763942967368,2.3300018310546875,5.6379295457335274,5.492501068115246,-4.932370768239565,15.917372904470056,0.28006514993782616,10.704936986292665,4.802702331542974,74.48548688403636,18.361034941621355,5.21243591817741,10,0.7649993896484375,-4.875007629394531,-1.5549964904785156,-5.6049957275390625,3.1699981689453125,4,0.01608706642563762,1.0662294485595045,169.07000732421875,-1.4044896303027186,165.6300048828125,-1.2439196858892052,167.39999389648438,0.01608706642563762
10497,2021-11-01,169.75999450683594,170.19000244140625,167.91000366210938,169.3000030517578,460600.0,0.0040217214834235016,2.4545244370462846,1.0454293244555417,80.76738662427698,77.3988797966803,-1.251572682539006,-6.782497934916563,-2.3324153963744436,-8.516827520413017,25.314643940025455,2.279998779296875,6.264884689525047,5.483994293212902,-4.642753931098952,15.610742517524756,0.420620181056961,10.547368405368843,3.9542557067871087,88.47710397011036,28.612927749687614,5.063374112155927,11,-1.4049911499023438,-5.555000305175781,-3.1199913024902344,-6.2849884033203125,2.0900115966796875,0,-0.034813787668226626,-1.6781780552827277,169.0800018310547,1.0662294485595045,169.07000732421875,-1.4044896303027186,165.6300048828125,-0.034813787668226626
10498,2021-11-02,171.44000244140625,172.02999877929688,169.8300018310547,170.2899932861328,430500.0,0.009896371282591243,-1.1256090639028742,2.500066343793538,81.9836443407753,77.48526650072137,-2.6576747117978528,-7.814070249357314,-4.148665875119377,-9.986122128914701,23.688501227709004,2.2700042724609375,6.615651830763369,6.498001861572277,-3.6759875749617095,16.671991298106263,1.4110071433052838,11.58499657983927,2.1091629022216694,91.019831804743,25.146028013375826,5.086994718266987,11,-2.6949996948242188,-7.235008239746094,-5.62249755859375,-7.964996337890625,0.17999267578125,1,-0.050221654734834975,2.4545244370462846,169.75999450683594,-1.6781780552827277,169.0800018310547,1.0662294485595045,169.07000732421875,-0.050221654734834975
10499,2021-11-03,170.0,171.42999267578125,168.50999450683594,170.77000427246094,358100.0,-0.008399454158304787,1.7942819178062188,-0.6695636021070229,70.47569229793777,76.35740059672301,-1.159303885277268,-5.811177384252062,-2.9008764745333906,-8.318967380134751,21.70068383749548,2.9300079345703125,6.555561231247992,4.511499786376959,-5.507457049285563,14.53045662203948,-0.4979786314543162,9.520978204208234,3.387382171032698,66.22295116929146,3.9253389740303533,5.009478417831266,11,-1.2549972534179688,-5.795005798339844,-5.142498016357422,-6.524993896484375,1.3600006103515625,2,-0.021000043083639675,-1.1256090639028742,171.44000244140625,2.4545244370462846,169.75999450683594,-1.6781780552827277,169.0800018310547,-0.021000043083639675
10500,2021-11-04,172.13999938964844,173.27999877929688,170.72999572753906,170.82000732421875,384700.0,0.012588231703814401,-2.399969482732313,-1.714265897786497,69.7139766505264,74.91916227571141,-3.240297812663954,-7.356463872606469,-5.219600017669961,-10.233510518961054,20.661750726838015,3.279998779296875,6.433673527441556,6.034499359130848,-4.029216311302434,16.09821502956413,1.0026415239142068,11.06635719434749,-6.67999267578125,78.77094178354663,18.658109307147996,5.031857835216635,11,-2.7699966430664062,-7.935005187988281,-8.082496643066406,-8.664993286132812,-0.3899993896484375,3,-0.029801352974333728,1.7942819178062188,170.0,-1.1256090639028742,171.44000244140625,2.4545244370462846,169.75999450683594,-0.029801352974333728
10501,2021-11-05,171.2899932861328,174.2899932861328,170.8800048828125,173.64999389648438,586200.0,-0.004937876766175631,-1.1446620250188337,-1.7878899973412556,63.23529411764706,73.26103298663136,-2.30680251329764,-5.741523794851105,-4.548339757965948,-9.13866753269889,19.041818228511808,3.4099884033203125,5.92561812774332,4.511993408203125,-5.009036725493388,14.033023541899638,-0.24852165864513154,9.272508475051382,-5.673586730957027,52.97797995307556,-2.7466650479233223,4.760515066848257,11,-1.4149932861328125,-7.055000305175781,-8.277488708496094,-6.794990539550781,-3.2199859619140625,4,-0.007589397185608915,-2.399969482732313,172.13999938964844,1.7942819178062188,170.0,-1.1256090639028742,171.44000244140625,-0.007589397185608915
10502,2021-11-08,173.6199951171875,174.1999969482422,171.55999755859375,173.05999755859375,572600.0,0.013602673374868424,2.069764553503309,-0.23728703973103157,65.67818268658718,72.56353297932537,-4.309268938814483,-7.100617483014929,-7.051428915059574,-11.140256787119966,17.330562045950803,2.910003662109375,5.445313833503491,5.994495391845703,-2.721655989777588,14.710646773468994,1.6364197010340717,10.352571082657335,-7.656645092773431,88.40833372932275,32.40911140477858,4.358075690811645,11,-3.7449951171875,-9.089996337890625,-11.24749755859375,-8.299995422363281,-1.9499969482421875,0,-0.007890768089601652,-1.1446620250188337,171.2899932861328,-2.399969482732313,172.13999938964844,1.7942819178062188,170.0,-0.007890768089601652
10503,2021-11-09,175.38999938964844,175.49000549316406,172.97000122070312,173.25,393000.0,0.010194702927311061,1.153839131427081,3.821444141689373,67.1743581729517,72.8531589189396,-5.393930050576444,-7.830827049835619,-9.016207001915234,-12.523514063598213,15.792256943010925,2.5200042724609375,4.9976681030418035,6.849499511718761,-1.0099201619873668,14.70891918542489,2.9197896748657115,10.779209348571811,-9.093583634765622,98.56725005574476,42.098197075454586,3.929709836853059,11,-4.6349945068359375,-10.259994506835938,-13.017501831054688,-10.069999694824219,-3.0699920654296875,1,-0.020183552645258396,2.069764553503309,173.6199951171875,-1.1446620250188337,171.2899932861328,-2.399969482732313,172.13999938964844,-0.020183552645258396
10504,2021-11-10,174.75,176.64999389648438,174.36000061035156,175.38999938964844,391600.0,-0.003649007308715535,-2.225346815529599,-0.29906522064643093,63.621972008907136,71.46354811284982,-3.7148709416559598,-6.13745937124088,-8.536334098551492,-11.549893129567181,14.227249164658293,2.2899932861328125,4.748002668069802,5.341000366210949,-1.0221364859487778,11.704137218370676,2.1594319401310713,8.522568792290826,-7.901968860820318,67.90549857850932,11.173704240006181,3.18156842607987,11,-2.470001220703125,-9.040000915527344,-12.37750244140625,-9.430000305175781,-4.4600067138671875,2,-0.01791132980150212,1.153839131427081,175.38999938964844,2.069764553503309,173.6199951171875,-1.1446620250188337,171.2899932861328,-0.01791132980150212
10505,2021-11-11,171.14999389648438,174.7899932861328,170.86000061035156,174.69000244140625,563300.0,-0.02060089329622672,1.1016058489457536,5.531268626469256,54.377223660192016,68.55863672886683,0.23603040458147007,-1.9573311413055876,-5.126436465773338,-7.64977949844905,14.039271226726521,3.92999267578125,4.6538296093833935,1.3089942932128906,-4.197508755195031,6.815497341620812,-1.4442572309910702,4.062245817416851,-3.5178057367203053,5.008525430026907,-50.244184230502036,2.75325152420396,11,1.1300048828125,-4.6349945068359375,-9.052494049072266,-5.829994201660156,-2.709991455078125,3,0.0012270331367596476,-2.225346815529599,174.75,1.153839131427081,175.38999938964844,2.069764553503309,173.6199951171875,0.0012270331367596476
10506,2021-11-12,172.86000061035156,172.88999938964844,169.91000366210938,171.97999572753906,564700.0,0.00999127534238431,5.340399974027661,-0.2485883498995681,59.05578949436473,66.14623704776547,-0.9849764584199363,-3.2221593647566067,-7.0783006788740295,-9.040461149944292,14.931927146023472,2.9799957275390625,4.922943966213353,2.6315010070800895,-2.5546419825016073,7.817643996661786,0.038429512289241075,5.224572501870938,-4.506387991649859,43.76856413228529,-13.993851746332872,2.593071494790849,11,-0.28000640869140625,-6.345001220703125,-10.935001373291016,-7.540000915527344,-1.529998779296875,4,-0.006421384972997046,1.1016058489457536,171.14999389648438,-2.225346815529599,174.75,1.153839131427081,175.38999938964844,-0.006421384972997046
10507,2021-11-15,173.5,174.97000122070312,172.0,173.0,644100.0,0.0037024145978750145,-1.3760009765625,0.5681786655569427,63.43612956654307,64.08540207285078,-1.1607277693272238,-3.5138436345687296,-7.9235346870668195,-9.366466589985691,16.011415249098622,2.970001220703125,4.646578022685276,2.936000061035145,-2.1812474600578184,8.053247582128108,0.3773763004886632,5.4946238215816265,-4.482676879075683,53.26411779621111,-9.061085147666141,2.5586237605464786,11,-0.9200057983398438,-6.9850006103515625,-12.005001068115234,-8.180000305175781,-1.0099945068359375,0,-0.031296787756664224,5.340399974027661,172.86000061035156,1.1016058489457536,171.14999389648438,-2.225346815529599,174.75,-0.031296787756664224
10508,2021-11-16,176.6300048828125,177.97999572753906,173.77999877929688,173.77999877929688,600000.0,0.01804037396433711,-1.9473599674479865,5.70001220703125,72.85949119671639,64.35026861715951,-3.885736025856829,-6.278999743555431,-11.157001215739228,-12.187115499282015,15.803680530582076,4.4799957275390625,4.387234137460382,5.6300048828125,0.0042117627851609996,11.255798002839839,2.8171083227988447,8.442901442826155,-7.00206809984337,83.27147246513826,12.879001083943109,2.8128965600136673,11,-2.6850051879882812,-9.450004577636719,-15.135005950927734,-11.310005187988281,-2.8899993896484375,1,-0.02808133712705252,-1.3760009765625,173.5,5.340399974027661,172.86000061035156,1.1016058489457536,171.14999389648438,-0.02808133712705252
10509,2021-11-17,175.41000366210938,177.97999572753906,174.4199981689453,176.42999267578125,484500.0,-0.00690710064528699,-1.3733317057291667,-0.3578901155382326,64.51462578285037,63.77256296519552,-2.0312278039895943,-4.787815116184078,-10.123826251598189,-10.65660254880271,15.584719569747444,3.55999755859375,4.047877048774723,4.082003784179676,-1.7761319752552822,9.940139543614634,1.152935904462197,7.011071663897155,-4.946860984683241,68.15372252422594,-3.1216887051128595,2.929067879717474,11,-1.4650039672851562,-8.230003356933594,-13.91500473022461,-10.090003967285156,3.220001220703125,2,-0.017615850141835976,-1.9473599674479865,176.6300048828125,-1.3760009765625,173.5,5.340399974027661,172.86000061035156,-0.017615850141835976
10510,2021-11-18,176.5800018310547,177.0,175.02000427246094,175.77999877929688,668800.0,0.006670076646250189,1.4146298346653765,-0.7843251653053287,66.30432619267181,64.11356652908715,-2.7995844704381625,-5.6995058510832735,-11.470584454820482,-11.509965089052201,15.748365087323982,1.9799957275390625,3.530108209792729,4.902501678466791,-1.3404597241905378,11.14546308112412,1.7810209771381267,8.023982379795456,-5.365173848617246,82.65185535334436,11.295774303760851,3.1214807013286685,11,-2.6350021362304688,-8.535003662109375,-15.085002899169922,-11.260002136230469,3.2299957275390625,3,-0.03562129618131915,-1.3733317057291667,175.41000366210938,-1.9473599674479865,176.6300048828125,-1.3760009765625,173.5,-0.03562129618131915
10511,2021-11-19,176.0500030517578,178.1999969482422,175.97000122070312,177.5,539000.0,-0.003001465476277221,-1.770179977822638,-1.8124892712048675,63.763672787979964,63.90084320701969,-1.7023964219695529,-4.881051595326255,-11.085884251264503,-10.68507321008991,15.698390602795568,2.2299957275390625,3.527975348271923,4.030503082275402,-2.390190007785378,10.451196172336182,0.8201565372450261,7.240849627305778,-4.158658294810209,65.32266202011701,-3.707953054902731,3.2103465450303896,11,-1.9950027465820312,-5.385002136230469,-13.997501373291016,-10.730003356933594,5.4199981689453125,4,-0.043226358866431,1.4146298346653765,176.5800018310547,-1.3733317057291667,175.41000366210938,-1.9473599674479865,176.6300048828125,-0.043226358866431
10512,2021-11-22,175.89999389648438,178.32000732421875,175.83999633789062,176.3000030517578,432700.0,-0.0008520826621589705,-8.538425423281199,0.2758689635577257,60.45962368400334,63.154761597136535,-1.335388066753012,-4.384025656421329,-10.99371205907849,-10.243797621365388,16.066576087634562,2.480010986328125,3.411357620317773,3.5174942016601562,-2.919602345223325,9.954590748543637,0.2989459282184157,6.736042475101897,-3.251610876581424,46.69583980318216,-18.74556111548207,3.2185482734417374,11,-1.7849884033203125,-4.779991149902344,-13.007495880126953,-10.579994201660156,4.7700042724609375,0,-0.025980626628782533,-1.770179977822638,176.0500030517578,1.4146298346653765,176.5800018310547,-1.3733317057291667,175.41000366210938,-0.025980626628782533
10513,2021-11-23,175.97999572753906,176.72999572753906,174.72000122070312,176.13999938964844,412500.0,0.00045481429124882844,2.0,0.4,64.97992127519205,63.305644848945974,-1.4783634005685258,-3.9930005211130606,-11.011566389878283,-10.042523164318197,16.394145941045924,2.0099945068359375,3.5379296909694915,3.1684959411621207,-3.0088446360882983,9.34583651841254,0.079825652536897,6.2571662297873445,-2.537585305031911,39.999843499966744,-24.295815914531943,3.088670288625211,11,-1.864990234375,-4.089988708496094,-13.044994354248047,-10.659996032714844,5.620010375976534,1,-0.019831744056741374,-8.538425423281199,175.89999389648438,-1.770179977822638,176.0500030517578,1.4146298346653765,176.5800018310547,-0.019831744056741374
10514,2021-11-24,176.24000549316406,176.6699981689453,174.2899932861328,175.10000610351562,452000.0,0.0014774961469345982,1.380023040947273,-7.12483311081442,61.338482598443406,64.07911806430724,-1.6816302370193341,-3.602059409358702,-11.228659516894993,-9.997249600598366,17.249956015928603,2.3800048828125,3.4397439324856975,2.89800567626952,-2.449103243882547,8.245114596421587,0.2244512161935006,5.571560136345539,-2.1147315044172785,48.38723112630674,-13.495879447720185,2.6735544600760295,11,-2.125,-4.349998474121094,-11.485008239746094,-10.920005798339844,2.089996337890625,2,-0.014185201555142801,2.0,175.97999572753906,-8.538425423281199,175.89999389648438,-1.770179977822638,176.0500030517578,-0.014185201555142801
10515,2021-11-26,171.24000549316406,173.57000732421875,170.69000244140625,171.4199981689453,546500.0,-0.02837040311028549,-3.5000119209403238,-0.15788839662164875,49.887567027349085,63.06042667908328,3.7241106709900578,1.6536293610559483,-6.1317377376039985,-4.758019186260867,17.58470134391205,5.5500030517578125,3.0257191305205993,-2.210494232177723,-7.273112469824127,2.8521240054686814,-4.741803351000925,0.3208148866454792,7.0800018310546875,7.208423326133909,-53.49603941014067,2.5313091188232013,11,3.2649993896484375,0.6500015258789062,-6.485008239746094,-5.920005798339844,10.229995727539062,4,0.04315579976983508,1.380023040947273,176.24000549316406,2.0,175.97999572753906,-8.538425423281199,175.89999389648438,0.04315579976983508
10516,2021-11-29,171.8000030517578,173.89999389648438,170.8699951171875,172.42999267578125,785900.0,0.0032702495948944144,-1.4337285902503294,3.5000847744998302,45.552324649164085,61.07333724381895,3.350255152922159,1.3785338323752399,-6.534404906573258,-5.042124950113305,17.671530393665606,3.029998779296875,2.7335540872890647,-1.786496734619135,-6.488029706102168,2.915036236863898,-4.137263220360666,0.5642697511223957,6.367404174804676,14.547836173106152,-40.89035179291476,2.3507664857415236,11,2.7050018310546875,0.09000396728515625,-7.045005798339844,-6.480003356933594,7.5399932861328125,0,0.04662394857130936,-3.5000119209403238,171.24000549316406,1.380023040947273,176.24000549316406,2.0,175.97999572753906,0.04662394857130936
10517,2021-11-30,163.85000610351562,171.27000427246094,163.39999389648438,170.52000427246094,1728800.0,-0.04627471948208939,-1.0792567762326424,10.587473054472351,28.340877757418752,56.12682463945254,10.937659188315308,9.342038690253048,1.4870105728589351,3.1032919544577737,18.23333132547429,8.400009155273438,2.7070280258030266,-9.440994262695312,-15.654845120168972,-3.2271434052216534,-12.547919691432128,-6.334068833958497,14.167853027343739,3.375935072888467,-44.68144121210061,3.1069254287368238,11,7.0099945068359375,7.0099945068359375,0.9049911499023438,1.4699935913085938,17.6199951171875,1,0.1075373479452646,-1.4337285902503294,171.8000030517578,-3.5000119209403238,171.24000549316406,1.380023040947273,176.24000549316406,0.1075373479452646
10518,2021-12-01,162.8300018310547,169.11000061035156,162.82000732421875,165.8800048828125,779300.0,-0.0062252318246269756,-3.0977260866323717,0.45727194738347154,27.942296777982648,52.06323252780058,10.94528641267209,10.20726173382053,2.609962237047796,4.29209552820754,18.400333502149145,6.2899932861328125,2.36939077165016,-10.030498504638672,-17.786059067151143,-2.2749379421262006,-13.908278785894908,-6.152718223382436,14.603142690429678,0.07216255193224873,-43.596052594219856,3.877780281256233,12,7.7400054931640625,7.7400054931640625,1.9249954223632812,2.4899978637695312,20.089996337890625,2,0.10956209628002478,-1.0792567762326424,163.85000610351562,-1.4337285902503294,171.8000030517578,-3.5000119209403238,171.24000549316406,0.10956209628002478
10519,2021-12-02,166.42999267578125,167.77999877929688,163.17999267578125,163.55999755859375,695800.0,0.022108891507977457,-1.5344352153882368,-0.9409810641118643,41.26573314418925,49.28116663352474,6.635294540227221,6.667971982080076,-0.8756865788233199,0.8910560191457648,19.023043675041183,4.9499969482421875,1.9220800459686416,-6.252007293701183,-14.437207510050968,1.933192922648601,-10.34460740187609,-2.159407185526277,10.12636361386717,32.58113471543977,-15.317266586461194,4.092600108174898,12,4.1400146484375,4.1400146484375,-1.2424964904785156,-1.1099929809570312,12.920013427734375,3,0.09114951688597817,-3.0977260866323717,162.8300018310547,-1.0792567762326424,163.85000610351562,-1.4337285902503294,171.8000030517578,0.09114951688597817
10520,2021-12-03,167.00999450683594,167.97000122070312,164.0,166.99000549316406,855200.0,0.0034849597823667366,3.092779613025012,0.006964824975543363,38.70219622709121,46.496558126759325,5.090329946880672,5.991104442839742,-1.3738359259087929,0.5011872467450758,19.191873033076106,3.970001220703125,0.8949643500185687,-5.415505218505871,-13.98473009407195,3.1537196570602077,-9.70011765628891,-1.1308927807228315,8.722180844886708,37.815814624768294,-10.166902383249564,4.2846124377830375,12,3.5600128173828125,3.5600128173828125,-0.5674972534179688,-1.6899948120117188,13.720001220703097,4,0.0677804185171409,-1.5344352153882368,166.42999267578125,-3.0977260866323717,162.8300018310547,-1.0792567762326424,163.85000610351562,0.0677804185171409
10521,2021-12-06,169.99000549316406,170.8300018310547,168.1699981689453,168.8800048828125,525500.0,0.017843309288930964,-1.1027580258975798,55.530534351145036,43.78322486072247,44.64362492417255,1.2966671996125,3.0658982462603888,-4.182808648414749,-2.2750201499260925,18.79876814116683,3.82000732421875,0.2542109935644419,-2.370494842529297,-10.99552488020683,6.254535195148236,-6.6830098613680775,1.9420201763094838,4.96743977690835,84.8520799813644,35.986792361740626,4.31251501883877,12,-0.21500396728515625,0.5800018310546875,-3.3500099182128906,-4.670005798339844,11.29998779296875,0,0.06753335700080743,3.092779613025012,167.00999450683594,-1.5344352153882368,166.42999267578125,-3.0977260866323717,162.8300018310547,0.06753335700080743
10522,2021-12-07,172.25,175.1199951171875,171.3000030517578,172.0,720500.0,0.013294866955732898,-3.63031054062552,0.22522510138153826,41.99560975446526,42.08981253298068,-1.7159811786733883,0.7357256810839203,-6.234240333080038,-4.304823299627145,18.28209675206293,5.1299896240234375,-0.5485902376596528,-0.042000579833995744,-8.646650104547945,8.562648944879953,-4.344325342190984,4.260324182522993,-9.42999267578125,76.66668320737583,30.8253167333972,4.302324762356977,12,-2.5049972534179688,-1.67999267578125,-5.225002288818359,-6.930000305175781,8.1300048828125,1,0.041161081787463694,-1.1027580258975798,169.99000549316406,3.092779613025012,167.00999450683594,-1.5344352153882368,166.42999267578125,0.041161081787463694
10523,2021-12-08,171.85000610351562,172.49000549316406,170.25999450683594,172.49000549316406,473500.0,-0.00232217066173801,5.968790978232363,-2.55999755859375,43.293149185374105,40.084775487084094,-2.1941761548176544,0.9032228531206101,-5.535120291242663,-3.627045007906929,17.325806845473064,2.230010986328125,-1.3086328636566122,-0.2649948120117074,-8.74607162699968,8.216082002976265,-4.505533219505679,3.9755435954822644,-8.783999023437502,72.61316293929713,28.371655246443446,4.240538407493984,12,-2.8800048828125,-1.279998779296875,-5.57000732421875,-6.530006408691406,6.6299896240234375,2,0.055979021096995485,-3.63031054062552,172.25,-1.1027580258975798,169.99000549316406,3.092779613025012,167.00999450683594,0.055979021096995485
10524,2021-12-09,171.6199951171875,173.55999755859375,170.83999633789062,171.25999450683594,331800.0,-0.0013384403733426309,-3.5333468967358823,-0.5625014901175405,40.31249497086229,39.020878591918894,-3.0043743218632812,0.9346379559130469,-5.017318234336017,-3.2801528802329756,16.142713888361442,2.720001220703125,-2.011175608479647,-0.3385055541992301,-8.729893592697522,8.052882484299062,-4.534199573448376,3.8571884650499157,-8.312908276367182,68.52516603545749,27.938470272964707,4.19569401924914,12,-2.649993896484375,-1.04998779296875,-5.144996643066406,-6.299995422363281,6.82000732421875,3,0.06584316148034985,5.968790978232363,171.85000610351562,-3.63031054062552,172.25,-1.1027580258975798,169.99000549316406,0.06584316148034985
10525,2021-12-10,171.36000061035156,172.6300048828125,170.33999633789062,171.08999633789062,552200.0,-0.0015149429800321856,-1.5875740308106103,0.7500105963633281,40.74220434836038,38.48642078071848,-3.045874761127834,1.2766255856503221,-4.344115988805697,-2.9347383782739485,16.115269310218206,2.290008544921875,-2.8871296495286174,-0.6090003967285043,-8.996653374228714,7.7786525807717055,-4.802826885478623,3.584826092021615,-7.816655604003898,45.89933585817004,8.092860775699329,4.193826488750111,12,-2.3899993896484375,-0.7899932861328125,-4.885002136230469,-6.040000915527344,6.2400054931640625,4,0.046627016017187106,-3.5333468967358823,171.6199951171875,5.968790978232363,171.85000610351562,-3.63031054062552,172.25,0.046627016017187106
10526,2021-12-13,171.75,172.69000244140625,170.33999633789062,171.97000122070312,533000.0,0.002275906794230398,1.831326408677268,-0.8148064424978808,41.88503576893056,39.99132722644202,-3.848414944869887,0.8423939146185262,-4.3523448528541735,-3.2479985224774737,16.400585507690955,2.350006103515625,-3.7313038715944344,-0.16350097656248863,-8.541013580864956,8.214011627739978,-4.352257278713722,4.025255325588745,-7.975121991435543,30.65854539175209,-5.774660892774843,4.188756302151238,12,-2.779998779296875,-1.17999267578125,-4.962501525878906,-6.430000305175781,2.92999267578125,0,0.05228527352278922,-1.5875740308106103,171.36000061035156,-3.5333468967358823,171.6199951171875,5.968790978232363,171.85000610351562,0.05228527352278922
10527,2021-12-14,168.07000732421875,172.0399932861328,166.3300018310547,171.02999877929688,724600.0,-0.021426449349526977,1.2931782527698794,13.454431960049938,36.44156856385859,40.93569075820601,0.551089359165104,4.316011324836552,-0.296780476561878,0.4967358895886491,16.32484212595065,5.709991455078125,-4.0872987288787215,-3.571994018554676,-12.083894432231972,4.93990639512262,-7.82794422539331,0.6839561882839575,-4.068226973481842,24.066480240595155,-11.423350500222732,4.255950206838645,12,1.079986572265625,2.5,-1.0150108337402344,-2.7500076293945312,5.459991455078125,1,0.07865761519490966,1.831326408677268,171.75,-1.5875740308106103,171.36000061035156,-3.5333468967358823,171.6199951171875,0.07865761519490966
10528,2021-12-15,171.6699981689453,171.86000061035156,167.9199981689453,168.9600067138672,812000.0,0.02141959116942216,1.550166414822277,-0.9155402967224439,42.971377666300256,41.125206816218345,-1.8585214736363014,0.34296032875209903,-3.540290375199845,-2.994887677257566,15.55515755647973,3.94000244140625,-4.318210947859768,0.2759971618652344,-7.906650103446765,8.458644427177234,-3.8153264707907795,4.367320794521248,-7.445853522879389,73.85891415607027,38.348137693927896,4.0913236326560005,12,-2.1100006103515625,-1.0999908447265625,-4.467498779296875,-6.349998474121094,2.0200042724609375,2,0.05073691854586859,1.2931782527698794,168.07000732421875,1.831326408677268,171.75,-1.5875740308106103,171.36000061035156,0.05073691854586859
10529,2021-12-16,172.32000732421875,175.4600067138672,172.13999938964844,173.0,1019200.0,0.0037863876169774713,-5.384577012236274,-0.25092059774101644,51.91761767722772,42.59358697734463,-1.771455736816705,-0.5801580670202497,-3.8495419749087034,-3.546339364702476,14.55439707063371,3.790008544921875,-3.3077877709775976,1.0805061340332145,-6.896981384718401,9.05799365278483,-2.9082376253425934,5.069249893409022,-7.877945668730405,65.60791116815746,25.421684265365293,3.988743759375806,12,-1.4250030517578125,-1.75,-4.37750244140625,-7.000007629394531,-1.6500091552734375,3,0.035747377794212554,1.550166414822277,171.6699981689453,1.2931782527698794,168.07000732421875,1.831326408677268,171.75,0.035747377794212554
10530,2021-12-17,170.2899932861328,176.1699981689453,170.22999572753906,172.85000610351562,1729300.0,-0.01178048950674937,-3.4328245187517434,3.7647652813930526,47.45189079178837,43.00121652524083,0.8635687167208914,1.0060431449499845,-1.5188671837855736,-1.4146803750839467,13.510447983922022,5.94000244140625,-2.1578288263607135,-0.6350074768066349,-8.21189569477724,6.9418807411639705,-4.423451585791952,3.153436632178682,-5.407213828309324,40.24383057775627,-3.0538914176179475,3.7884441089853036,12,0.9600067138671875,0.2800140380859375,-1.2949943542480469,-4.875,-0.3699951171875,4,0.04785958938631962,-5.384577012236274,172.32000732421875,1.550166414822277,171.6699981689453,1.2931782527698794,168.07000732421875,0.04785958938631962
10531,2021-12-20,168.44000244140625,170.52000427246094,166.08999633789062,169.89999389648438,939800.0,-0.010863767206908514,2.2814725230011077,0.5703063067358872,59.75349888655579,44.97431531769534,2.760908622275508,2.378633674796049,0.6796728739408593,0.4929004619893931,12.46393204354832,4.4300079345703125,-1.7000006849913234,-2.1044982910156307,-9.355020294791103,5.146023712759842,-5.729759292903367,1.5207627108721056,-2.879989860915458,23.313548379283773,-23.999881993409673,3.6252610018877407,12,2.6899948120117188,2.1300048828125,0.9574966430664062,-3.0250091552734375,0.2700042724609375,0,0.05438140304762684,-3.4328245187517434,170.2899932861328,-5.384577012236274,172.32000732421875,1.550166414822277,171.6699981689453,0.05438140304762684
10532,2021-12-21,171.3300018310547,171.94000244140625,168.1300048828125,169.86000061035156,556100.0,0.017157440915222866,1.8327093685476368,-1.0068560439790137,66.73228748526685,47.578664017683415,-0.30543640586788,-0.9183782886162817,-1.7832906189264577,-2.3542129460927583,11.276975593490523,3.80999755859375,-1.1001086392147954,1.0140007019043082,-5.800832854020939,7.8288342578295556,-2.3934160760583154,4.421417479866932,-5.2400054931640625,51.984172036760356,-1.251054406068647,3.4074167779626183,12,-0.20000457763671875,-0.7599945068359375,-1.7825050354003906,-5.915008544921875,-4.3000030517578125,1,0.019552855944225955,2.2814725230011077,168.44000244140625,-3.4328245187517434,170.2899932861328,-5.384577012236274,172.32000732421875,0.019552855944225955
10533,2021-12-22,172.49000549316406,172.52000427246094,170.88999938964844,171.32000732421875,388000.0,0.006770581040752122,1.650423649964644,0.7959164607942868,63.19688816493842,50.12137437258077,-1.525535356546527,-2.4804217139459013,-2.507514353068103,-3.4612759051521493,10.417791617065628,1.6300048828125,-0.803198804684655,2.3485038757324332,-4.019768656263977,8.716776407728844,-0.8356323902657721,5.532640141730639,-6.4000091552734375,63.492142784698224,7.328533975275057,3.1841362659981995,12,-1.3600082397460938,-1.9199981689453125,-2.9425086975097656,-7.07501220703125,-2.5800018310546875,2,0.006029295918678734,1.8327093685476368,171.3300018310547,2.2814725230011077,168.44000244140625,-3.4328245187517434,170.2899932861328,0.006029295918678734
10534,2021-12-23,173.74000549316406,174.52999877929688,172.72999572753906,173.3699951171875,470900.0,0.00724679668497985,-1.181809774818514,0.31624867952580304,64.24039271194408,52.73228419075673,-2.730307842038087,-4.139555753311782,-3.307573750380527,-4.694119296401965,9.496747322275839,2.0399932861328125,-0.5763514643789449,3.7235038757324332,-2.2250604281858557,9.672068179650722,0.7492217237732746,6.697786027691592,-7.045209045410161,75.8929341828602,16.68932757713739,2.974282151959145,12,-2.6100082397460938,-3.1699981689453125,-3.1775054931640625,-7.660011291503906,-4.0500030517578125,3,-0.000287803903400774,1.650423649964644,172.49000549316406,1.8327093685476368,171.3300018310547,2.2814725230011077,168.44000244140625,-0.000287803903400774
10535,2021-12-27,178.6300048828125,178.88999938964844,173.72999572753906,174.13999938964844,466000.0,0.028145500374355814,1.0598839599798986,12.13480968287352,66.91464694773356,55.513352099512616,-7.2422023845712715,-8.904042976187213,-7.846913717402288,-9.512805500351078,10.06213298000839,5.160003662109375,-0.2349982245338822,8.244003295898438,1.1648180277354356,15.32318856406144,4.704410661816922,11.783595929979953,-11.366696331787125,97.96879339962163,40.27417516073825,3.539592634081506,12,-6.140007019042969,-7.775001525878906,-8.0675048828125,-12.550010681152344,-8.370010375976562,0,-0.04456142023334342,-1.181809774818514,173.74000549316406,1.650423649964644,172.49000549316406,1.8327093685476368,171.3300018310547,-0.04456142023334342
10536,2021-12-28,179.80999755859375,180.0399932861328,178.5,178.5,402600.0,0.0066057921039377465,-1.3511391697339608,0.2917585647920016,65.45380253398295,58.73693365174866,-7.99992794303671,-9.964040048728577,-8.739124306519955,-10.631782533646657,10.64121831486699,1.5399932861328125,0.27199257328325643,9.023496246337885,0.7945370665001974,17.252455426175572,4.909016656419055,13.137975836256715,-11.616553740478537,98.06888369870333,41.007149966318664,4.114479589918839,12,-6.745002746582031,-8.379997253417969,-8.814998626708984,-13.730003356933594,-16.25,1,-0.055002499994059706,1.0598839599798986,178.6300048828125,-1.181809774818514,173.74000549316406,1.650423649964644,172.49000549316406,-0.055002499994059706
10537,2021-12-29,181.47000122070312,181.77999877929688,179.13999938964844,179.94000244140625,367800.0,0.009231987568257605,1.4558203574115343,1.1679401761170387,68.70138930911861,61.59582383428403,-8.447605084595011,-10.789498184491435,-10.140282522494516,-12.225288463448123,10.100786635644953,2.6399993896484375,0.8670209231879085,9.802500152587896,0.9511083888416181,18.653891916334175,5.376804270714757,14.228196034461035,-12.09190245578614,97.15337395805163,40.32138614129853,4.425695881873136,12,-7.535003662109375,-9.169998168945312,-9.110000610351562,-15.280006408691406,-18.32000732421875,2,-0.07031462181629278,-1.3511391697339608,179.80999755859375,1.0598839599798986,178.6300048828125,-1.181809774818514,173.74000549316406,-0.07031462181629278
10538,2021-12-30,180.6699981689453,182.9600067138672,180.5399932861328,182.22000122070312,302700.0,-0.0044084589539670205,-1.6740290505053912,-1.0130746983145507,67.21187782982702,63.295186073461736,-6.969625892472465,-9.048353176332427,-9.121500103719512,-11.355898559345718,9.488850261620128,2.420013427734375,1.4293138877048648,8.110497283935558,-0.5852873519048387,16.806281919775955,3.7626049660153456,12.458389601855771,-9.80367140230274,77.61479877213866,21.342302433687195,4.347892317920204,12,-6.144996643066406,-7.779991149902344,-8.052494049072266,-14.419998168945312,-18.520004272460938,3,-0.07549675943923806,1.4558203574115343,181.47000122070312,-1.3511391697339608,179.80999755859375,1.0598839599798986,178.6300048828125,-0.07549675943923806
10539,2021-12-31,181.6000061035156,182.75999450683597,180.5500030517578,181.08999633789062,346300.0,0.005147550473214801,-1.7798698681407623,-0.32903791063287563,68.99110338110002,65.6884319167186,-7.202223080212718,-9.25826599815636,-9.847714865745218,-12.253358930817711,8.843844085555878,2.2099914550781534,2.597629453653383,8.2820045471191,-0.8004549262465162,17.364464020484718,3.740774810436278,12.823234283801924,-9.040564144261566,85.26544971218257,26.537352284500216,4.541229736682813,12,-7.07500457763669,-8.709999084472628,-8.597499847412081,-15.350006103515597,-16.779998779296847,4,-0.06437225797637192,-1.6740290505053912,180.6699981689453,1.4558203574115343,181.47000122070312,-1.3511391697339608,179.80999755859375,-0.06437225797637192
10540,2022-01-03,178.3300018310547,183.72000122070312,177.2899932861328,181.63999938964844,786100.0,-0.01800663085108567,-1.3858962744876004,-6.490067017712185,61.02546795220894,65.82976181290228,-2.985795749432384,-5.372144809202098,-6.431569129126245,-8.981307359054313,7.90638667206042,6.4300079345703125,3.289936678458247,4.445999908447277,-4.388795516225798,13.280795333120352,0.028602196110739442,8.863397620783815,-4.314480806154819,16.17429644729317,-44.199884892497025,4.417397712336531,1,-2.404998779296875,-5.05999755859375,-5.327495574951172,-12.080001831054688,-10.740005493164062,0,-0.04844949980897639,-1.7798698681407623,181.6000061035156,-1.6740290505053912,180.6699981689453,1.4558203574115343,181.47000122070312,-0.04844949980897639
10541,2022-01-04,181.47000122070312,183.0,179.60000610351562,179.9600067138672,808600.0,0.01760780214998925,-2.0493277224674125,-0.4561920303885232,72.86686949212745,66.51138203588678,-4.562959850971481,-8.019139595528827,-9.373676791443046,-12.094113720901674,7.863520533875016,4.6699981689453125,3.7122415729487273,7.011999511718756,-2.239450565154158,16.26344958859167,2.386274473282299,11.637724550155212,-5.901763364474732,65.00781922984739,0.039265956850002226,4.625725038436456,1,-4.165000915527344,-8.199996948242188,-8.27249526977539,-15.220001220703125,-17.529998779296875,1,-0.06177333244316019,-1.3858962744876004,178.3300018310547,-1.7798698681407623,181.6000061035156,-1.6740290505053912,180.6699981689453,-0.06177333244316019
10542,2022-01-05,179.33999633789062,182.8500061035156,178.97999572753906,182.0,758800.0,-0.011737504097010465,-1.2899436599371423,-1.7615982376539778,63.78007411716524,66.5761804750231,-1.3155979963172797,-5.6188150667201455,-7.048075074259202,-9.942319442555458,8.050781393608553,3.870010375976534,4.458384679413143,4.527494812011724,-4.909214115858248,13.964203739881697,-0.1908596519232617,9.24584927594671,-2.467476343346277,31.88181216287729,-30.641845966295158,4.718354463934983,1,-1.1149978637695312,-6.0699920654296875,-6.142490386962891,-13.089996337890625,-19.129989624023438,2,-0.08798928906838,-2.0493277224674125,181.47000122070312,-1.3858962744876004,178.3300018310547,-1.7798698681407623,181.6000061035156,-0.08798928906838
10543,2022-01-06,181.47000122070312,182.8999938964844,179.83999633789062,180.55999755859372,752800.0,0.011876909369393562,-1.604246477501485,-0.342106168901953,65.60898180087901,66.7282459293492,-2.2773162714385364,-7.368972242372877,-8.9137242976052,-12.074971747087005,8.533434428926888,3.5599975585937784,5.102254930772091,6.176499938964838,-3.5990142174492235,15.9520140953789,1.2887428607578215,11.064257017171855,-3.5018842299733706,65.00781922984739,2.755564066619428,4.887757078207029,1,-2.7450027465820312,-8.199996948242188,-10.610000610351562,-15.220001220703125,-20.30999755859375,3,-0.10095336529996513,-1.2899436599371423,179.33999633789062,-2.0493277224674125,181.47000122070312,-1.3858962744876004,178.3300018310547,-0.10095336529996513
10544,2022-01-07,182.9199981689453,184.0500030517578,181.22000122070312,182.42999267578125,1057500.0,0.007990284556612215,1.0581717297822166,0.5384654079613501,71.98050827203446,67.29111940982708,-2.55709536774134,-8.357487876934556,-10.02000528795594,-13.504202173897909,8.870410114603208,2.8300018310546875,5.404909830323675,7.061496734619141,-3.117920264887829,17.24091373412611,1.9717882348656417,12.15120523437264,-4.031579701419815,83.28397558597277,17.49400482044186,5.08970849975349,1,-2.25,-9.305000305175781,-12.349990844726562,-16.669998168945312,-21.300003051757812,4,-0.11354693024476037,-1.604246477501485,181.47000122070312,-1.2899436599371423,179.33999633789062,-2.0493277224674125,181.47000122070312,-0.11354693024476037
10545,2022-01-10,179.35000610351562,181.19000244140625,177.3300018310547,180.72000122070312,681000.0,-0.019516685442629633,2.341995402541813,-2.79587705913493,67.91461295307815,67.56454278972654,1.2580688049378352,-4.382928001136037,-6.251592733158759,-9.909881540411305,9.129658997289688,5.589996337890625,5.750594738331046,3.0920043945312443,-6.970532749585118,13.154541538647607,-1.939264177526951,8.12327296658944,4.6999969482421875,30.059581927420858,-39.40543275859883,5.031268572058187,1,1.3199920654296875,-5.325004577636719,-8.779998779296875,-13.100006103515625,-16.400009155273438,0,-0.08101476601517699,1.0581717297822166,182.9199981689453,-1.604246477501485,181.47000122070312,-1.2899436599371423,179.33999633789062,-0.08101476601517699
10546,2022-01-11,180.72999572753903,181.0,176.63999938964844,180.19000244140625,533000.0,0.007694394073379129,7.074061515421241,-0.3941570881225846,66.2404856660192,67.29110905160438,0.024926171525322616,-5.3288788161818275,-7.41335746927939,-11.271801199418547,9.447886865582117,4.3600006103515625,6.05290402450882,4.022994232177695,-5.993878274483848,14.039866738839237,-0.9854420211530623,9.031430485508452,3.3200073242187784,55.19560481197271,-15.799821536725666,5.0084362533307685,1,-0.3849945068359091,-5.659996032714815,-10.159988403320284,-14.479995727539034,-21.339996337890597,1,-0.07270513860608796,2.341995402541813,179.35000610351562,1.0581717297822166,182.9199981689453,-1.604246477501485,181.47000122070312,-0.07270513860608796
10547,2022-01-12,181.2899932861328,183.02999877929688,180.30999755859372,181.7700042724609,392100.0,0.0030985313552378546,-1.2295069665057121,-0.8889202859645594,65.52573911451634,67.10376030545875,-0.629488172436595,-5.109661888754033,-7.766045145188258,-11.814759766809289,9.239024746143297,2.7200012207031534,5.917312998852424,3.92199249267577,-5.416912935919271,13.26089792127081,-0.7474602216217647,8.591445206973304,2.4636096191406125,62.75292305538053,-8.811921935024124,4.669452714297524,1,-0.9449920654296875,-6.219993591308594,-11.117488861083984,-15.039993286132812,-22.259994506835938,2,-0.09570297030869657,7.074061515421241,180.72999572753903,2.341995402541813,179.35000610351562,1.0581717297822166,182.9199981689453,-0.09570297030869657
10548,2022-01-13,180.3800048828125,182.1499938964844,179.64999389648438,182.08999633789062,527500.0,-0.005019518103705045,1.732260485283028,3.56240066119927,61.857148228862364,66.31109862187678,0.26266026514781515,-3.7035681494130017,-6.709206686483242,-10.899237932926809,8.965405448347258,2.5000000000000284,5.742147277414119,2.5765037536621094,-6.450749815365413,11.603757322689631,-1.9371230308516658,7.090130538175885,3.089053881835923,50.47238387058247,-19.696294726999447,4.513626784513767,1,-0.035003662109375,-5.310005187988281,-10.22249984741211,-14.1300048828125,-22.220001220703125,3,-0.11181947900516553,-1.2295069665057121,181.2899932861328,7.074061515421241,180.72999572753903,2.341995402541813,179.35000610351562,-0.11181947900516553
10549,2022-01-14,178.47999572753906,179.0500030517578,176.24000549316406,179.0500030517578,718700.0,-0.01053336902007418,8.859513866581004,0.33333928220869846,49.700101582924304,65.05272458084517,1.8702278930166472,-1.3896543365103184,-4.634975333097913,-9.022730343540445,9.517961279916696,4.1399993896484375,5.253470641338936,0.3684951782226449,-8.283555093235009,9.020545449680299,-3.957529957506182,4.694520313951472,4.715900662109362,32.989579517695944,-32.27200541831479,4.326025135728832,1,1.665008544921875,-3.4099960327148438,-8.709991455078125,-12.229995727539062,-23.569992065429688,4,-0.09704164320952668,1.732260485283028,180.3800048828125,-1.2295069665057121,181.2899932861328,7.074061515421241,180.72999572753903,-0.09704164320952668
10550,2022-01-18,178.44000244140625,178.5800018310547,174.57000732421875,176.52999877929688,975100.0,-0.0002240771351982307,2.662091357542989,-3.350840561087911,47.130298706678325,62.19310560468415,2.1539796638120094,-0.7460256791508755,-4.486621621494976,-9.01038239446757,10.200038233221859,4.0099945068359375,4.832451900158333,-0.07899856567382812,-7.908580542654221,7.750583411306565,-3.9937895541640387,3.8357924228163824,4.338540494453127,45.74466933846048,-14.732217492870028,3.9147909884901977,1,0.8700027465820312,-3.3700027465820312,-8.669998168945312,-12.19000244140625,-23.080001831054688,1,-0.09426141612916572,8.859513866581004,178.47999572753906,1.732260485283028,180.3800048828125,-1.2295069665057121,181.2899932861328,-0.09426141612916572
10551,2022-01-19,177.60000610351562,180.0,176.47999572753906,179.2899932861328,654300.0,-0.004707444106690439,1.2636678981635487,-0.8848083467812805,41.60521221974785,59.72923206052666,2.6678385886509375,0.8594663408365477,-3.5183891020362523,-8.196490175419143,9.82745615238911,3.5200042724609375,4.216405545411078,-1.3769950866699219,-7.638813174416555,4.884823001076711,-4.507904130543238,1.7539139572033946,4.521853983412512,35.81562458290797,-19.1948478797443,3.1309090438733223,1,1.7099990844726562,-2.5300064086914062,-7.8300018310546875,-11.350006103515625,-18.580001831054688,2,-0.08248878745383914,2.662091357542989,178.44000244140625,8.859513866581004,178.47999572753906,1.732260485283028,180.3800048828125,-0.08248878745383914
10552,2022-01-20,174.67999267578125,179.61000061035156,174.41000366210938,178.5,989600.0,-0.016441516483014174,-1.385327715093653,2.2603765067039863,38.100902008498096,56.67277875026212,5.4281424427540514,4.2618269270911355,-0.5765407668035323,-5.32860759685434,9.985414795341368,5.1999969482421875,3.9765161738971813,-4.464508056640625,-10.002430874913983,1.0734147616327334,-7.23346946577729,-1.69554664750396,6.837719190130144,3.4882345519351357,-46.65272669146455,2.7689614091366788,1,4.550010681152344,0.39000701904296875,-4.9099884033203125,-8.42999267578125,-17.819992065429688,3,-0.0875314513809956,1.2636678981635487,177.60000610351562,2.662091357542989,178.44000244140625,8.859513866581004,178.47999572753906,-0.0875314513809956
10553,2022-01-21,173.52999877929688,176.35000610351562,172.7100067138672,174.8000030517578,650000.0,-0.006583432245837351,-1.5017277632413781,0.33246121399012574,34.10789214631623,52.46471029184898,5.960179172347466,5.790617352668221,0.5253139380398295,-4.257121480362116,10.434109351369681,3.6399993896484375,3.0146024806817877,-5.666501617431635,-10.955259195362089,-0.37774403950118085,-8.310880406396876,-3.0221228284663937,7.276942266234329,11.248186839753263,-33.02667867138773,2.6443787889652293,1,4.340003967285156,1.5400009155273438,-3.6699981689453125,-7.279998779296875,-21.860000610351562,4,-0.08355903937071851,-1.385327715093653,174.67999267578125,1.2636678981635487,177.60000610351562,2.662091357542989,178.44000244140625,-0.08355903937071851
10554,2022-01-24,173.69000244140625,174.19000244140625,166.52999877929688,170.97000122070312,1095100.0,0.0009220518828727542,3.118280187371305,-2.1417260395766,39.58706727637948,49.317205216660234,4.864798440735001,5.930748049318424,0.33867006480028294,-4.472666629736182,11.817144690282726,7.660003662109375,2.522295615959706,-5.503997802734375,-10.80365226009269,-0.20434334537605991,-8.153825031413533,-2.8541705740552175,6.1453064843252605,53.15518198398224,5.105780852188268,2.6498272286791513,1,1.089996337890625,1.3799972534179688,-3.625,-7.144996643066406,-16.540008544921875,0,-0.08941216282460396,-1.5017277632413781,173.52999877929688,-1.385327715093653,174.67999267578125,1.2636678981635487,177.60000610351562,-0.08941216282460396
10555,2022-01-25,170.6699981689453,172.44000244140625,165.89999389648438,170.85000610351562,935500.0,-0.017387323565037804,2.8928615219731064,-0.06617935800917771,25.631749315041134,44.80512339988489,7.290761771052047,8.773662414092229,3.412448861907478,-1.5188243108138977,12.57566996468318,7.790008544921875,1.6542954870105575,-8.126001739501959,-14.656618503495565,-1.5953849755083525,-11.391310121498748,-4.86069335750517,7.302567336285335,33.82980289116051,-11.575688403468789,3.265308381996797,1,3.7949981689453125,4.305000305175781,0.06250762939453125,-4.124992370605469,-13.599990844726562,1,-0.09234191525118085,3.118280187371305,173.69000244140625,-1.5017277632413781,173.52999877929688,-1.385327715093653,174.67999267578125,-0.09234191525118085
10556,2022-01-26,169.9199981689453,174.83999633789062,168.67999267578125,171.47000122070312,883600.0,-0.004394445468134278,-2.057063128760256,8.610748495380182,27.333961406541306,40.56159254344323,7.0918948770378165,9.21731500367207,4.153489973714471,-0.8735502767569869,12.886254585373862,6.160003662109375,0.35641528732037386,-8.381501770019526,-15.996544348744294,-0.7664591912947571,-12.189023059381924,-4.573980480657127,6.120955878885923,29.321679823795016,-17.059394896700887,3.807521289362385,1,4.1049957275390625,5.055000305175781,0.9900054931640625,-3.3749923706054688,-18.979995727539062,2,-0.08568736885294259,2.8928615219731064,170.6699981689453,3.118280187371305,173.69000244140625,-1.5017277632413781,173.52999877929688,-0.08568736885294259
10557,2022-01-27,168.7100067138672,175.10000610351562,164.3699951171875,174.16000366210938,1438700.0,-0.007120947905584818,1.927696672835407,3.51612014057747,17.87509133390138,35.67469733289201,7.07362115353493,9.931540548803952,5.319645371481556,0.24054135470768756,13.099585258339403,10.730010986328125,-0.6869844823811491,-8.953493499755865,-17.528409401556132,-0.37857759795559787,-13.240951450656013,-4.666035548855717,-2.8100128173828125,36.22710865317747,-7.475688747743426,4.287457950900138,1,3.4749908447265625,5.499992370605469,2.139995574951172,-1.3600006103515625,-21.850006103515625,3,-0.05743584882810493,-2.057063128760256,169.9199981689453,2.8928615219731064,170.6699981689453,3.118280187371305,173.69000244140625,-0.05743584882810493
10558,2022-01-28,167.02999877929688,168.75,162.10000610351562,168.6199951171875,1205600.0,-0.009957962584991265,6.189158872337969,0.29174261068227825,10.452925945814158,31.31390003987977,7.443552130137249,11.106726908699017,6.834486754767511,1.8483955636070561,13.204808402119895,6.649993896484375,-1.868535209730112,-9.951501464843744,-19.619609226856426,-0.2833937028310629,-14.7855553458501,-5.117447583837389,8.07000732421875,37.92302058293269,-0.7410911537438238,4.834053881006344,1,4.0200042724609375,6.045005798339844,3.8200035095214844,0.32000732421875,-20.839996337890625,4,-0.06088725524319327,1.927696672835407,168.7100067138672,-2.057063128760256,169.9199981689453,2.8928615219731064,170.6699981689453,-0.06088725524319327
10559,2022-01-31,169.91000366210938,170.0,164.5800018310547,165.86000061035156,1536900.0,0.017242440901996003,1.5626494767636905,-2.5471775973589756,25.67008914596373,28.92943231091148,3.5984691995718947,7.700859153500659,3.858706155634138,-1.120960174434515,13.18866985013383,5.4199981689453125,-3.0864372997048406,-6.486996459960949,-16.390064790933394,3.4160718710114963,-11.438530625447186,-1.535462294474712,5.19000244140625,60.076904296875,19.484798342529245,4.951534165486225,1,1.1399993896484375,3.1650009155273438,0.9399986267089844,-2.55999755859375,-18.710006713867188,0,-0.1073509805192927,6.189158872337969,167.02999877929688,1.927696672835407,168.7100067138672,-2.057063128760256,169.9199981689453,-0.1073509805192927
10560,2022-02-01,169.69000244140625,170.63999938964844,166.1699981689453,169.8300018310547,1019600.0,-0.0012948102875721679,4.079562695612218,-0.034567724482991176,19.73686962355822,26.49961646689041,2.7342959434167255,7.63166425719578,3.9406822301595525,-0.9923363854395859,14.034614008844182,4.470001220703125,-4.208007020109278,-6.274997711181641,-16.56910398671016,4.01910856434688,-11.4220508489459,-1.1279445734173805,5.150003662109384,58.384587214543274,18.828428843457502,5.147053137764259,2,1.1650009155273438,3.3850021362304688,1.1599998474121094,-2.339996337890625,-17.710006713867188,1,-0.0738995130208212,1.5626494767636905,169.91000366210938,6.189158872337969,167.02999877929688,1.927696672835407,168.7100067138672,-0.0738995130208212
10561,2022-02-02,170.25999450683594,171.41000366210938,168.2100067138672,169.27999877929688,952400.0,0.0033590197255521925,-1.0512933374414954,-7.0,19.780825262200338,24.464052383968436,1.132749974041019,6.512695407578889,3.2535286554673064,-1.6308811573843798,14.846842942244246,3.1999969482421875,-4.836237050884677,-5.144505310058605,-15.397205125878855,5.108194505761645,-10.270855217968716,-0.018155402148494204,4.325211596679708,62.7691415640024,25.067103317182507,5.126349907910119,2,-1.0349884033203125,2.8150100708007812,1.412506103515625,-2.6249923706054688,-19.629989624023438,2,-0.07746967936198079,4.079562695612218,169.69000244140625,1.5626494767636905,169.91000366210938,6.189158872337969,167.02999877929688,-0.07746967936198079
10562,2022-02-03,163.55999755859375,170.22000122070312,162.94000244140625,169.00999450683594,977800.0,-0.039351563282079005,-1.1763864654965959,-5.56124562086415,15.016636136404884,22.342801716200512,6.805125665234669,12.616746609392237,9.760929911329697,5.0065730234177295,16.1508749283714,7.3199920654296875,-5.62859143807168,-11.055502319335943,-22.40324484461067,0.2922402059387821,-16.729373581973306,-5.3816310566985806,10.775504544921887,15.681974628773723,-19.56180364089122,5.673871262637357,2,5.040008544921875,9.515007019042969,8.6875,5.5149993896484375,-12.139999389648438,3,-0.07715820069431412,-1.0512933374414954,170.25999450683594,4.079562695612218,169.69000244140625,1.5626494767636905,169.91000366210938,-0.07715820069431412
10563,2022-02-04,163.14999389648438,164.86000061035156,157.64999389648438,162.1199951171875,1466800.0,-0.002506747788147301,2.2404435666378637,-0.18899070753224645,16.00886971973229,19.723001987684157,6.244565543180272,12.209897261243981,9.967023604003998,5.410572216781446,17.733621858880273,7.2100067138671875,-6.305927681346958,-10.54950561523438,-22.50869932445073,1.4096880939819698,-16.52910246984254,-4.56990876062622,10.94079828703127,39.97090186476464,4.258488893606128,5.979596854608174,2,3.225006103515625,7.700004577636719,9.967506408691406,9.150009155273438,-10.959991455078125,4,-0.09984672936284944,-1.1763864654965959,163.55999755859375,-1.0512933374414954,170.25999450683594,4.079562695612218,169.69000244140625,-0.09984672936284944
10564,2022-02-07,162.14999389648438,163.85000610351562,161.4600067138672,163.25,696400.0,-0.006129329067793177,1.0782437937028142,-1.067968356493141,15.355164231492154,18.581159200623162,6.074239362691685,12.199555328968813,10.73890719104486,6.387035887918955,19.10969117621873,2.3899993896484375,-6.736911714616639,-10.511005401611328,-22.703840423814597,1.681829620591941,-16.607422912712963,-4.414587890509694,11.283166355550009,32.703465162080164,-1.6680599356970163,6.096417511101637,2,4.225006103515625,8.700004577636719,11.557510375976562,10.740013122558594,-6.3499908447265625,0,-0.09842733306093676,2.2404435666378637,163.14999389648438,-1.1763864654965959,163.55999755859375,-1.0512933374414954,170.25999450683594,-0.09842733306093676
10565,2022-02-08,164.82000732421875,165.39999389648438,160.83999633789062,162.72000122070312,779400.0,0.01646631839800672,1.7975623227207624,-1.9090858648911084,24.782980988556517,18.297716931958185,2.7794241144461296,8.838322834863561,8.028289478880197,3.7638597980552504,21.082364448194717,4.55999755859375,-6.94751211800957,-7.114492034912104,-19.360583766251438,5.13159969642723,-13.23753790058177,-0.9914461692424368,7.98182627359364,52.10761874345735,17.178556922354645,6.1230458656696705,2,1.55499267578125,6.029991149902344,8.887496948242188,8.069999694824219,-7.4900054931640625,1,-0.08263566175667336,1.0782437937028142,162.14999389648438,2.2404435666378637,163.14999389648438,-1.1763864654965959,163.55999755859375,-0.08263566175667336
10566,2022-02-09,167.58999633789062,168.5399932861328,166.52000427246094,166.52000427246094,492800.0,0.016806145434898667,-2.7757083981004804,0.5095185502739308,35.92696377385738,20.303480536397743,-0.3976504644013801,5.305457521129597,5.230993365633765,1.0829980943304065,22.682399475702837,3.7199859619140625,-7.368237417502314,-3.687503051757801,-15.342392188268434,7.967386084752832,-9.514947620013118,2.1399415164975153,4.605763671868658,79.07714120623267,38.51160253318018,5.827444568255309,2,-3.05999755859375,3.2600021362304688,7.00750732421875,5.6800079345703125,-8.319992065429688,2,-0.09314398801512636,1.7975623227207624,164.82000732421875,1.0782437937028142,162.14999389648438,2.2404435666378637,163.14999389648438,-0.09314398801512636
10567,2022-02-10,163.94000244140625,167.3000030517578,162.85000610351562,164.74000549316406,784100.0,-0.02177930649944848,-1.98657941494237,-0.7476719478630407,32.68328730164677,22.773520687045806,2.7988959939879976,7.999106243220638,9.066995275685997,4.803396414697374,24.757970810715577,4.739990234375,-7.311311647013724,-6.469997406005859,-17.555889930418147,4.615895118406428,-12.012943668212017,-0.9270511437997015,7.673926923822023,57.7594940078774,12.928435094644605,5.542946262206146,2,0.589996337890625,6.909996032714844,11.34749984741211,9.330001831054688,-5.779998779296875,3,-0.0811882234987209,-2.7757083981004804,167.58999633789062,1.7975623227207624,164.82000732421875,1.0782437937028142,162.14999389648438,-0.0811882234987209
10568,2022-02-11,160.2100067138672,164.85000610351562,159.14999389648438,164.4499969482422,888900.0,-0.022752200024348523,1.2619057710822217,5.299967575196933,28.438902597069784,23.08116662605759,6.101362639072875,10.688545507138542,12.976374040104872,8.603578680972191,27.253767923334372,5.70001220703125,-7.407280234200158,-9.191493225097645,-20.127269666235435,1.7442832160401451,-14.659381445666526,-3.723605004528764,10.845365232611329,11.288742132948098,-31.147268784313756,5.46788822056889,2,4.3199920654296875,10.639991760253906,15.537494659423828,13.05999755859375,-0.82000732421875,4,-0.05486554008215416,-1.98657941494237,163.94000244140625,-2.7757083981004804,167.58999633789062,1.7975623227207624,164.82000732421875,-0.05486554008215416
10569,2022-02-14,161.16000366210938,161.86000061035156,159.44000244140625,160.42999267578125,787400.0,0.0059296979491354485,1.2722935411771448,-0.17217279898658375,33.71017697380286,24.633756331640328,4.223831824898525,8.827013274726,12.104441445100235,7.713878272479121,29.03043401289524,2.4199981689453125,-7.213643661319566,-7.375496673583996,-18.023573338073476,3.2725799909054842,-12.69953500582875,-2.0514583413392415,9.359153162369381,21.4058561903725,-21.205078086884843,5.324038332244744,2,3.3699951171875,9.689994812011719,14.83749771118164,12.110000610351562,-3.3300018310546875,0,-0.05565897875945558,1.2619057710822217,160.2100067138672,-1.98657941494237,163.94000244140625,-2.7757083981004804,167.58999633789062,-0.05565897875945558
10570,2022-02-15,161.6199951171875,164.1999969482422,160.6300048828125,163.24000549316406,885800.0,0.0028542531932584936,1.0169484950236425,-2.2191588980393795,35.64012251391112,26.395900470719308,2.792374130770213,7.422873742443414,11.710770948745164,7.296872812751019,30.3063126257998,3.5699920654296875,-6.6985916676513,-6.074504852294922,-16.06546621214713,3.9164565075572852,-11.06998553222104,-1.079024172368804,8.384395190171489,26.304594049559384,-17.2443030157983,4.99548067992611,2,2.31500244140625,8.720001220703125,15.522502899169922,11.815010070800781,-4.3899993896484375,1,-0.03601034674707004,1.2722935411771448,161.16000366210938,1.2619057710822217,160.2100067138672,-1.98657941494237,163.94000244140625,-0.03601034674707004
10571,2022-02-16,162.9499969482422,163.89999389648438,160.1699981689453,160.67999267578125,697200.0,0.008229191134984992,-1.267479233626915,-1.4012282304627528,40.075789203587654,29.180250811517393,0.3535862270755388,5.205968271128739,10.367842849339723,6.0442133892848915,32.085085721053986,3.7299957275390625,-6.785517976358392,-4.012002563476557,-13.0476260497434,5.023620922790286,-8.529814306609978,0.5058091796568647,6.560217502681809,46.625751939174606,2.0618547706328485,4.517811743133422,2,0.14499664306640625,7.3899993896484375,14.397502899169922,10.485008239746094,-4.6699981689453125,2,-0.03448907776888499,1.0169484950236425,161.6199951171875,1.2722935411771448,161.16000366210938,1.2619057710822217,160.2100067138672,-0.03448907776888499
10572,2022-02-17,159.38999938964844,162.1699981689453,159.2100067138672,161.32000732421875,776400.0,-0.021847177816913477,-1.5851529548165275,-0.8502221594842942,37.637532894070844,31.583435608666118,3.6429601147121673,7.970391245624512,13.800422620670702,9.6654692984971,33.54164272634964,3.739990234375,-6.889374282293346,-6.807500457763666,-15.679459935331238,2.0644590198039054,-11.243480196547466,-2.371520718979866,9.645806239097965,4.2106136697041405,-39.491656591433376,4.435979738783788,2,4.454994201660156,10.949996948242188,18.317501068115234,14.045005798339844,-0.7400054931640625,3,-0.000752839686598894,-1.267479233626915,162.9499969482422,1.0169484950236425,161.6199951171875,1.2722935411771448,161.16000366210938,-0.000752839686598894
10573,2022-02-18,159.02999877929688,160.77000427246094,158.32000732421875,158.91000366210938,649500.0,-0.0022586147922084576,-2.769261467674539,-0.06217338024271653,30.831545612422104,33.30303353988056,3.751600612371419,7.576859578743438,14.039090098137194,10.130284256698673,34.76247947081816,2.4499969482421875,-7.104587684007157,-6.442501068115234,-15.160002395184932,2.2750002589544636,-10.80125173165007,-2.0837504045803996,9.550374380159042,12.07470591746226,-28.335343690417254,4.358750663534846,2,4.400001525878906,10.8699951171875,18.677501678466797,14.405006408691406,3.7100067138671875,4,-0.0054706352503648414,-1.5851529548165275,159.38999938964844,-1.267479233626915,162.9499969482422,1.0169484950236425,161.6199951171875,-0.0054706352503648414
10574,2022-02-22,158.16000366210938,160.69000244140625,157.4600067138672,159.13999938964844,739800.0,-0.0054706352503648414,-1.7142939573649623,-8.166963377416073,30.141213598050584,33.89839271871323,4.465712657155194,7.614110901826109,14.782556112836573,11.093753842919,35.005166127404586,3.2299957275390625,-6.510094965934911,-6.535996246337902,-14.932256667864664,1.8602641751888598,-10.734126457101269,-2.3378660355745353,9.983154326827673,10.385726446191184,-26.604313692987574,4.1981302107633764,2,4.839996337890625,10.569999694824219,19.547496795654297,15.275001525878906,2.4199981689453125,1,0.007776907556014123,-2.769261467674539,159.02999877929688,-1.5851529548165275,159.38999938964844,-1.267479233626915,162.9499969482422,0.007776907556014123
10575,2022-02-23,154.91000366210938,159.07000732421875,154.25999450683594,158.74000549316406,841900.0,-0.020548810854501776,1.1425420635702803,3.908182172051382,25.796275043368013,32.77276063754775,6.886316745639249,10.142905549289935,17.874034652799224,14.479953905644663,35.31169018552773,4.8100128173828125,-6.054183726931086,-8.997996520996082,-17.971874917860077,-0.02411812413208736,-13.48493571942808,-4.511057322564085,12.59216525032349,6.742833987846786,-25.871546021610705,4.486939198432001,2,5.8699951171875,12.219993591308594,22.697498321533203,18.525001525878906,1.989990234375,2,0.018849642372447573,-1.7142939573649623,158.16000366210938,-2.769261467674539,159.02999877929688,-1.5851529548165275,159.38999938964844,0.018849642372447573
10576,2022-02-24,155.36000061035156,155.42999267578125,151.30999755859375,152.0,825100.0,0.002904892760984712,1.3542931880108993,-0.8772843352469891,33.89629887117219,32.90753970082835,5.050130075648951,9.008027726494902,17.25490410971628,14.148121717165168,36.47495621680911,4.1199951171875,-5.451984604788436,-7.819999694824219,-17.09752595888756,1.4575265692391213,-12.458762826855889,-3.1812365627925487,11.08279434963356,37.292843684533686,2.4318427743051743,4.638763132031674,2,2.720001220703125,10.294998168945312,21.830001831054688,18.07500457763672,3.19000244140625,3,0.012036528770861032,1.1425420635702803,154.91000366210938,-1.7142939573649623,158.16000366210938,-2.769261467674539,159.02999877929688,0.012036528770861032
10577,2022-02-25,159.02000427246094,159.5500030517578,155.38999938964844,155.38999938964844,631100.0,0.023558210914846667,-1.292009953929448,1.0803583998256139,42.80739629356213,34.50403900043861,0.6915554480855803,4.832622708755878,13.58344456028155,10.642975942160263,36.612489807594216,4.19000244140625,-5.184444362053313,-3.6754959106445426,-12.74684042020803,5.3958485989189455,-8.211168165426272,0.8601763441371872,5.909510947385058,81.50107021134859,45.33308345348277,4.535672254781738,2,-1.2650070190429688,6.439994812011719,18.169998168945312,14.415000915527344,-1.0900115966796875,4,-0.004653537122890294,1.3542931880108993,155.36000061035156,1.1425420635702803,154.91000366210938,-1.7142939573649623,158.16000366210938,-0.004653537122890294
10578,2022-02-28,156.86000061035156,159.1199951171875,155.1199951171875,156.6199951171875,1003400.0,-0.013583219746419295,-1.4691316162515247,0.06611712681171604,41.14496676728518,35.33012675526998,2.5997821729649786,6.526254538531191,15.590600487404544,12.912839462204289,36.45669694651147,4.0,-5.574107982351279,-5.326999664306641,-14.514724510661466,3.860725182048185,-9.92086208748404,-0.7331372411292421,6.707562843369203,59.16844523106154,21.630197765443555,4.59386242317741,2,0.8949966430664062,6.970001220703125,20.290000915527344,16.57500457763672,-2.94000244140625,0,0.011411406854314965,-1.292009953929448,159.02000427246094,1.3542931880108993,155.36000061035156,1.1425420635702803,154.91000366210938,0.011411406854314965
10579,2022-03-01,151.6699981689453,157.0800018310547,150.5800018310547,156.44000244140625,847400.0,-0.03308684445500221,1.148759246695402,-19.87456290927586,29.700491211937205,34.67016772171732,7.042673292607731,10.835224633066105,20.543340578961875,18.168468483316218,36.86040794774627,6.5,-5.724479834433055,-9.605001831054693,-19.177940985369332,-0.03206267674005403,-14.391471408211999,-4.818532253897388,10.67180869526274,12.151574019576156,-22.571178104340493,4.786469577157315,3,5.569999694824219,11.170005798339844,24.800003051757812,21.76500701904297,3.0800018310546875,1,0.07298745604181955,-1.4691316162515247,156.86000061035156,-1.292009953929448,159.02000427246094,1.3542931880108993,155.36000061035156,0.07298745604181955
10580,2022-03-02,157.14999389648438,158.7100067138672,153.16000366210938,153.38999938964844,887500.0,0.03613104630907227,-1.6303419498772422,-0.788258100426414,35.1281913062228,34.120434622010116,0.9632198760821211,4.603623749192025,14.95031212742066,12.774975546952135,37.31653201383837,7.040008544921875,-5.247028388879528,-3.4980056762695426,-12.367068972182551,5.371057619643466,-7.932537324226047,0.9365259716869616,3.780396363745268,73.24404873285727,42.308788213326395,4.434531647956501,3,-0.774993896484375,5.690010070800781,17.775005340576172,16.285011291503906,-2.720001220703125,2,0.021826331961741552,1.148759246695402,151.6699981689453,-1.4691316162515247,156.86000061035156,-1.292009953929448,159.02000427246094,0.021826331961741552
10581,2022-03-03,157.07000732421875,158.99000549316406,156.05999755859375,158.69000244140625,444500.0,-0.0005089823440802554,1.6396453364492405,-0.43085039465941605,39.10561047800274,34.2835543535581,0.1356843129799472,3.841752107899083,14.97364589370278,12.973173704495139,37.997932244140145,2.9300079345703125,-5.092717238258814,-2.918492889404291,-10.669202760074597,4.832216981266015,-6.7938478247394585,0.9568620459308761,2.6183363245098974,72.35233678881634,42.95909985699103,3.8753549353351597,3,-1.3950042724609375,5.769996643066406,17.64999008178711,16.36499786376953,-6.19000244140625,3,-0.0010824054231017843,-1.6303419498772422,157.14999389648438,1.148759246695402,151.6699981689453,-1.4691316162515247,156.86000061035156,-0.0010824054231017843
10582,2022-03-04,150.94000244140625,155.0,150.75,154.32000732421875,1227500.0,-0.03902721459838698,-1.260632426465814,2.0864290558360334,36.339507158324096,34.89555008088055,5.521667298725475,9.462994665997144,20.881431147786373,19.205626135368306,38.16235693313325,6.32000732421875,-5.226410524212099,-8.417498016357428,-16.958490765662532,0.12349473294767677,-12.687994391009966,-4.14700164170489,8.050003051757812,4.215467135508517,-26.33319739167826,4.270496374652551,3,4.694999694824219,11.900001525878906,23.559993743896484,22.49500274658203,-1.7100067138671875,4,0.050417387619333676,1.6396453364492405,157.07000732421875,-1.6303419498772422,157.14999389648438,1.148759246695402,151.6699981689453,0.050417387619333676
10583,2022-03-07,146.86000061035156,150.99000549316406,146.6699981689453,150.44000244140625,1212200.0,-0.027030619882482898,-1.1818181818181819,1.059170609267218,30.706948351897665,34.95840949797467,8.597979320834213,12.92256362029434,24.64982557847867,23.358684397390704,37.852622021933755,4.32000732421875,-5.782414442762388,-11.683000183105463,-21.68344173464868,-1.6825586315622445,-16.683220958877087,-6.68277940733384,12.1300048828125,1.542226691965856,-28.916941596976404,5.000220775771611,3,6.25,12.180000305175781,26.33749771118164,26.57500457763672,1.0099945068359375,0,0.07537785659418961,-1.260632426465814,150.94000244140625,1.6396453364492405,157.07000732421875,-1.6303419498772422,157.14999389648438,0.07537785659418961
10584,2022-03-08,146.19000244140625,150.30999755859375,145.69000244140625,147.92999267578125,889200.0,-0.0045621555642162415,-2.372271228726722,0.48603054313589267,29.299708580379487,35.34767989097595,8.260110131178322,13.00220257318739,24.95370883885778,24.093954064385372,37.559844720676494,4.6199951171875,-6.044052037258211,-11.55499877929688,-22.811735251302622,-0.29826230729113945,-17.18336701529975,-5.92663054329401,11.07520202636718,3.759397633626233,-26.100647446458026,5.62836823600287,3,6.430000305175781,12.360000610351562,25.872501373291016,26.88500213623047,3.220001220703125,1,0.05287636362573611,-1.1818181818181819,146.86000061035156,-1.260632426465814,150.94000244140625,1.6396453364492405,157.07000732421875,0.05287636362573611
10585,2022-03-09,151.1999969482422,153.0,149.82000732421875,150.33999633789062,711500.0,0.034270431788548494,-2.3473983472136335,-0.4942559983162621,35.65322923816316,35.54289437619716,2.982107962193197,7.293452225464307,19.47062408653528,19.097115271116394,37.4520105774437,6.80999755859375,-6.004018230538918,-5.864003753662104,-16.96543264633445,5.2374251390102415,-11.414718199998276,-0.3132893073259311,4.213175195312488,41.42852062058513,13.123736950375523,5.550714446336174,3,1.4200057983398438,7.350006103515625,20.862506866455078,21.87500762939453,-4.80999755859375,2,0.02347885663630689,-2.372271228726722,146.19000244140625,-1.1818181818181819,146.86000061035156,-1.260632426465814,150.94000244140625,0.02347885663630689
10586,2022-03-10,151.97999572753906,152.13999938964844,148.61000061035156,148.8800048828125,893000.0,0.005158722189418263,1.0643278767517501,3.60463795887227,40.29341501206472,35.26356312269745,1.868753991506793,5.5695848968262,18.17880410891513,18.293426735504966,38.25576132020561,3.529998779296875,-5.87073027962407,-4.303504943847656,-14.442176121476024,5.835166233780711,-9.372840532661854,0.7658306449665417,1.8774692636718555,67.56170714917887,34.713409430049026,5.0693355888141856,3,0.4250030517578125,6.57000732421875,19.985008239746094,21.095008850097656,-5.3600006103515625,3,0.01612052254978602,-2.3473983472136335,151.1999969482422,-2.372271228726722,146.19000244140625,-1.1818181818181819,146.86000061035156,0.01612052254978602
10587,2022-03-11,150.6300048828125,154.3300018310547,150.5,153.52000427246094,773300.0,-0.008882687739686146,-1.431740126623361,-0.9322606208868828,39.2747706114586,35.05576354982783,2.127159882540525,6.1885892204285256,18.937219032305507,19.584812497021346,38.401292706031086,3.8300018310546875,-5.299380029453971,-4.987995910644543,-14.750947324346697,4.774955503057612,-9.869471617495634,-0.10652020379345117,-4.94000244140625,57.17595822199774,20.80353867808443,4.88147570685108,3,1.7099990844726562,7.3249969482421875,20.520000457763672,22.44499969482422,1.04998779296875,4,0.001659695889902446,1.0643278767517501,151.97999572753906,-2.3473983472136335,151.1999969482422,-2.372271228726722,146.19000244140625,0.001659695889902446
10588,2022-03-14,151.4199981689453,154.22999572753906,150.99000549316406,152.39999389648438,499600.0,0.005244594440180883,-2.5217647302732513,0.33909893927634255,41.376649896823494,36.353114514815196,0.5412719930828587,4.960640507912103,17.57842303711925,18.72232955747461,38.110992396798736,3.5999908447265625,-5.187422394693215,-3.7585021972656136,-13.442137786903714,5.925133392372487,-8.600319992084678,1.083315597553451,-5.557195739746106,66.31939967963605,25.55854781268995,4.841817794819053,3,0.9200057983398438,5.694999694824219,19.41750717163086,21.655006408691406,4.100006103515625,0,-0.014463099114310984,-1.431740126623361,150.6300048828125,1.0643278767517501,151.97999572753906,-2.3473983472136335,151.1999969482422,-0.014463099114310984
10589,2022-03-15,152.19000244140625,153.16000366210938,150.63999938964844,152.75999450683594,669500.0,0.0050852217789740806,2.6788104917302444,0.5816270922537953,46.28414885917546,37.59266535403216,-0.16451283436097697,3.6724590801131285,16.206854570428874,17.868568080820097,37.82171653519678,2.5200042724609375,-5.6200435068285515,-2.5399978637695426,-11.882041860545314,6.802046133006229,-7.211019862157428,2.131024134618343,-6.157856024169945,62.58743124209718,16.79964999533332,4.671021998387892,3,0.15000152587890625,4.924995422363281,16.422496795654297,18.659996032714844,-8.029998779296875,1,-0.02838561833837916,-2.5217647302732513,151.4199981689453,-1.431740126623361,150.6300048828125,1.0643278767517501,151.97999572753906,-0.02838561833837916
10590,2022-03-16,155.8000030517578,157.0,152.57000732421875,153.61000061035156,862000.0,0.023720353192985932,-1.0749433600869074,-3.842163030384152,50.553323278492236,38.86463344297543,-4.454596427176938,-0.4173126393129962,12.130253477537536,14.18313638990844,37.79398822233975,4.80999755859375,-5.777573290835932,1.3610023498535213,-7.423310769686793,10.145315469393836,-3.03115420991665,5.753158909623693,-9.601899526245148,85.69729397450564,37.2307281088095,4.392156559770164,3,-4.4550018310546875,1.3149948120117188,12.812496185302734,15.049995422363281,-12.800003051757812,2,-0.0410141159466193,2.6788104917302444,152.19000244140625,-2.5217647302732513,151.4199981689453,-1.431740126623361,150.6300048828125,-0.0410141159466193
10591,2022-03-17,157.3300018310547,157.58999633789062,154.05999755859375,154.05999755859375,457500.0,0.00982027438592925,-1.1590178392276356,1.4931509712661297,47.754446462010335,40.1329600322739,-6.64235067379326,-2.51909024995291,10.040585591449087,12.59190495792518,37.65059827170042,3.529998779296875,-5.014820299507079,3.1720008850097656,-4.786726318610562,11.130728088630093,-0.8073627168004123,7.1513644868199435,-10.699822446562536,96.33293877111805,49.8950896286924,3.9793636018101646,3,-5.69000244140625,-0.21500396728515625,11.28249740600586,13.519996643066406,-15.089996337890625,3,-0.06953538622057553,-1.0749433600869074,155.8000030517578,2.6788104917302444,152.19000244140625,-2.5217647302732513,151.4199981689453,-0.06953538622057553
10592,2022-03-18,159.27000427246094,159.83999633789062,155.6199951171875,157.6999969482422,1105100.0,0.012330785093929375,2.1144018648438645,0.4801239366691087,53.221071093526945,42.63452922578827,-8.13160541856476,-4.71002899178427,7.62058480588189,10.610430629122732,37.17359168963509,4.220001220703125,-4.764381387185864,5.118003082275379,-2.8242809480448727,13.060287112595631,1.1468610671152533,9.089145097435505,-11.982235870764868,93.8044320162672,46.95373171287869,3.97114201516013,3,-6.5050048828125,-2.7750015258789062,8.419994354248047,11.579994201660156,-20.220001220703153,4,-0.07942493134886375,-1.1590178392276356,157.3300018310547,-1.0749433600869074,155.8000030517578,2.6788104917302444,152.19000244140625,-0.07942493134886375
10593,2022-03-21,158.16000366210938,159.8300018310547,157.1300048828125,159.3000030517578,590100.0,-0.006969301064704614,1.4545460850748029,-0.7261108735373012,59.735990217519195,46.01633829658157,-5.867123191052372,-3.866801003448927,8.159125312597183,11.69188307401339,36.54786832813878,2.6999969482421875,-4.7703884294955685,4.051502227783203,-3.787144110069903,11.89014856563631,0.13217905885665004,7.970825396709756,-9.868057025517743,81.7392039885161,29.239403053555634,3.91932316892656,3,-3.9350051879882812,-2.8899993896484375,9.52999496459961,12.689994812011719,-20.169998168945312,0,-0.04097123695173854,2.1144018648438645,159.27000427246094,-1.1590178392276356,157.3300018310547,-1.0749433600869074,155.8000030517578,-0.04097123695173854
10594,2022-03-22,159.38999938964844,160.83999633789062,158.69000244140625,159.25,889600.0,0.007776907556014123,-2.4127036027853466,-0.12280654789789991,53.85145753587105,48.03836366299356,-5.6186506188813325,-5.270125906286637,6.313434982628195,10.468463397368964,35.680313176676925,2.67999267578125,-4.124997446992154,5.219998168945324,-2.77032089224312,13.210317230133768,1.224838638351116,9.215157699539532,-10.174208776952895,82.466760888738,31.244668525853427,3.9951595305942216,3,-4.665000915527344,-4.444999694824219,8.299999237060547,11.459999084472656,-19.899993896484375,1,-0.024280037216932393,1.4545460850748029,158.16000366210938,2.1144018648438645,159.27000427246094,-1.1590178392276356,157.3300018310547,-0.024280037216932393
10595,2022-03-23,157.8300018310547,159.7100067138672,157.61000061035156,158.25,548600.0,-0.009787298855432836,-3.8837316584162807,-3.0,51.24344723007381,49.25503390943901,-3.3741077952852834,-3.6682247455845527,7.342005464453763,11.971105427937346,34.4218696420878,2.100006103515625,-2.8232932157022788,3.5140007019043082,-4.638317343802726,11.666318747611342,-0.5621583209492087,7.590159724757825,-7.451790645839651,55.60479279100856,6.764077397193589,4.076159022853523,3,-2.160003662109375,-2.8850021362304688,9.859996795654297,13.019996643066406,-24.529998779296903,2,-0.08661216505324532,-2.4127036027853466,159.38999938964844,1.4545460850748029,158.16000366210938,2.1144018648438645,159.27000427246094,-0.08661216505324532
10596,2022-03-24,157.22999572753906,158.82000732421875,156.33999633789062,158.36000061035156,589700.0,-0.003801597266392287,1.4195013025679195,2.6904995458673935,62.564916954458305,51.8428279475501,-2.1803610003812253,-3.078791409290716,7.348167496131168,12.509525128780837,32.83662301714274,2.480010986328125,-1.3031696708660832,2.8204948425292855,-5.424605274675741,11.065594959734312,-1.302055216073228,6.943044901131799,-5.805606027056456,30.842916357301124,-22.665941697050474,4.122550058602516,3,-1.4899978637695312,-2.43499755859375,9.907501220703125,13.620002746582031,-22.860000610351562,3,-0.0905043319609189,-3.8837316584162807,157.8300018310547,-2.4127036027853466,159.38999938964844,1.4545460850748029,158.16000366210938,-0.0905043319609189
10597,2022-03-25,158.27999877929688,158.36000061035156,156.7100067138672,157.74000549316406,418600.0,0.006678134454556339,3.7142888283378745,-0.4778680998163552,75.95455929465506,55.68481788064249,-2.2697865685556735,-4.41335117485221,5.6862245642902,11.392558609365324,32.35566317897301,1.649993896484375,-0.2632155723899814,3.907498168945324,-4.256731807772098,12.071728145662746,-0.17461681941338725,7.989613157304035,-5.9140484150734665,43.11116536458333,-16.27006251447324,4.082114988358718,3,-2.5400009155273438,-4.349998474121094,8.437496185302734,12.569999694824219,-22.24000549316409,4,-0.101339356898143,1.4195013025679195,157.22999572753906,-3.8837316584162807,157.8300018310547,-2.4127036027853466,159.38999938964844,-0.101339356898143
10598,2022-03-28,158.64999389648438,158.6999969482422,156.42999267578125,157.77000427246094,369000.0,0.0023375986861322584,3.632681977423122,1.6296306761988189,78.70968195593933,59.28765489139403,-1.6833792347661927,-4.8932480379400545,4.725308202254439,10.93024676518121,31.776842057556507,2.2700042724609375,0.5268163465648854,4.187993621826166,-4.128871697956498,12.50485894160883,0.02956096193483404,8.346426281717498,-5.436638934894233,51.333279079861114,-14.460642661050727,4.158432659891329,3,-1.9449920654296875,-5.3849945068359375,8.442501068115234,12.200004577636719,-20.409988403320312,0,-0.12354233595190145,3.7142888283378745,158.27999877929688,1.4195013025679195,157.22999572753906,-3.8837316584162807,157.8300018310547,-0.12354233595190145
10599,2022-03-29,162.74000549316406,162.8800048828125,160.1699981689453,160.8000030517578,536000.0,0.025780092997345738,1.4414461475015465,2.2045742227462677,77.76710592596183,62.31140851889065,-4.603613204259176,-8.549749868139827,0.14097048208213891,6.793757174908876,30.190112470802465,4.230010986328125,1.658223477087148,7.724504852294928,-1.2568972546505108,16.705906959240366,3.2338037988222084,12.215205905767647,-8.763986393943867,97.85933934662604,27.786085599491983,4.4907010534727245,3,-4.2700042724609375,-8.455001831054688,3.9249916076660156,8.109992980957031,-27.510009765625,1,-0.15208307216776906,3.632681977423122,158.64999389648438,3.7142888283378745,158.27999877929688,1.4195013025679195,157.22999572753906,-0.15208307216776906
10600,2022-03-30,160.5800018310547,162.42999267578125,160.10000610351562,161.8699951171875,646200.0,-0.013272726982918148,-1.0711132209826726,-0.6649441560484505,69.40434269471822,64.71695254474707,-1.8933695070122667,-6.450314039396062,1.7726459560078354,8.86008098521333,28.970814490005903,2.6399993896484375,2.6689776939026615,5.39300079345702,-3.8860745619900285,14.672076148904068,0.7534631157334957,10.032538471180544,-5.535504437803411,64.83180356784553,-5.32950143128744,4.639537677723531,3,-1.3300018310546875,-6.2949981689453125,5.284999847412109,10.175003051757812,-27.57000732421875,2,-0.13133638122684355,1.4414461475015465,162.74000549316406,3.632681977423122,158.64999389648438,3.7142888283378745,158.27999877929688,-0.13133638122684355
10601,2022-03-31,156.89999389648438,160.6199951171875,156.8300018310547,160.02999877929688,756500.0,-0.022916975293362007,-1.3180464951330366,2.426373002448516,62.80111004636824,65.781401317285,1.9212691727889535,-2.934130547982676,4.897750441601261,12.43763111887705,28.02511548894871,3.7899932861328125,3.361158513011617,1.7214935302734489,-7.5506273765738,10.993614437120698,-2.9145669231501756,6.357553983697073,-0.9152356044857584,7.286826840277449,-61.851904938712046,4.636060453423624,3,2.7100067138671875,-2.614990234375,7.055004119873047,12.2550048828125,-24.79998779296875,3,-0.15041422410951022,-1.0711132209826726,160.5800018310547,1.4414461475015465,162.74000549316406,3.632681977423122,158.64999389648438,-0.15041422410951022
10602,2022-04-01,158.5500030517578,159.4499969482422,156.97000122070312,158.33999633789062,637000.0,0.01051631115015872,1.4676641842598708,-0.0670946920946921,64.06310568577172,66.26219192486862,0.17700081155541625,-4.20012836846746,2.7947053433393876,10.656515227849866,26.36645613503935,2.5500030517578125,3.6751823304884965,2.991002655029291,-6.1727087772139555,12.154714087272538,-1.5908530610923322,7.5728583711509145,-1.7378151688615162,32.86831571675956,-35.114017262953205,4.581855716121617,4,1.05999755859375,-4.2649993896484375,3.3174972534179688,9.129997253417969,-28.600006103515597,4,-0.15250714266260135,-1.3180464951330366,156.89999389648438,-1.0711132209826726,160.5800018310547,1.4414461475015465,162.74000549316406,-0.15250714266260135
10603,2022-04-04,157.92999267578125,158.57000732421875,155.74000549316406,157.4600067138672,817300.0,-0.0039105037151854205,2.234259606413867,2.237956840805057,61.38885020375293,67.09967999907772,0.8503794422379656,-2.8546170044786834,2.982207994341934,11.112220595049621,24.285060259988857,2.8300018310546875,4.017681124647709,1.8174926757812386,-6.424842266151558,10.059827617714035,-2.3036747951851453,5.9386601467476225,4.95001220703125,30.672092014352664,-36.42322216817116,4.121167470966398,4,1.3800125122070312,-3.644989013671875,3.6775054931640625,9.750007629394531,-27.849990844726534,0,-0.13860571395445476,1.4676641842598708,158.5500030517578,-1.3180464951330366,156.89999389648438,-1.0711132209826726,160.5800018310547,-0.13860571395445476
10604,2022-04-05,153.9199981689453,159.02000427246094,153.3699951171875,157.9499969482422,867900.0,-0.025390962406160344,-1.202730517549078,-8.574721599948054,46.32812071592229,66.55353260861644,4.473267889309966,1.8595208693662926,6.499022731889568,14.943143079211893,22.16820750979633,5.6500091552734375,3.8644898656204987,-2.5790016174316293,-9.477664644772062,4.319661409908804,-6.028333131101846,0.8703298962385873,8.817206726074232,6.070675496331827,-56.24794952187099,3.4493315136702223,4,4.2050018310546875,0.3650054931640625,6.872501373291016,13.760002136230469,-22.569992065429688,1,-0.10187105549839348,2.234259606413867,157.92999267578125,1.4676641842598708,158.5500030517578,-1.3180464951330366,156.89999389648438,-0.10187105549839348
10605,2022-04-06,154.75,154.85000610351562,151.02000427246094,152.0,832600.0,0.005392423602706087,1.596600666211491,-0.6823823406913786,44.819281685989324,64.58179535656431,3.5318319890538135,1.379858908420431,5.272676186312253,13.994559503954576,20.831166860868812,3.8300018310546875,3.541401731905495,-1.926499938964838,-8.421993324440223,4.568993446510547,-5.174246631702545,1.3212467537728685,7.6125165039062495,38.85415921607896,-18.370326215377993,3.247746692737694,4,2.2000045776367188,-0.464996337890625,5.290000915527344,12.56500244140625,-21.919998168945284,2,-0.12613896137293013,-1.202730517549078,153.9199981689453,2.234259606413867,157.92999267578125,1.4676641842598708,158.5500030517578,-0.12613896137293013
10606,2022-04-07,154.42999267578125,155.3300018310547,152.6300048828125,153.6300048828125,979800.0,-0.002067898702544424,1.0769158538446189,0.29090465198863635,39.60480598499949,60.5429338777137,3.8139697269788826,1.9951155290110592,5.208626954342691,14.165616460187152,19.23102209398433,2.6999969482421875,3.3591868899628707,-2.369007110595703,-8.577640011168569,3.8396257899771626,-5.473323560882136,0.7353093396907298,7.251973094238281,40.4506686360115,-11.64493193769892,3.1043164502864395,4,2.5200119018554688,-0.144989013671875,5.177509307861328,12.885009765625,-21.05999755859375,3,-0.1387036144844973,1.596600666211491,154.75,-1.202730517549078,153.9199981689453,2.234259606413867,157.92999267578125,-0.1387036144844973
10607,2022-04-08,150.8800048828125,153.75,149.41000366210938,151.1999969482422,1223200.0,-0.022987683489837263,-1.6625789269215108,-0.39999618524452585,35.84760926157519,55.78048135611769,6.932953735963395,5.8655213372547905,8.36439621765038,17.53427974034551,18.332590860987715,5.019989013671875,3.2779304305634014,-5.931494903564442,-12.088625291130569,0.22563548400168543,-9.01006009734752,-2.852929709781364,10.162243197353519,15.296577807910753,-31.684073546777135,3.0785651937830667,4,5.2649993896484375,3.404998779296875,8.377498626708984,16.43499755859375,-14.980010986328125,4,-0.12446976518779396,1.0769158538446189,154.42999267578125,1.596600666211491,154.75,-1.202730517549078,153.9199981689453,-0.12446976518779396
10608,2022-04-11,149.22999572753906,152.0500030517578,148.92999267578125,150.8800048828125,857400.0,-0.010935903379344358,-1.7733237486182412,5.156406466072195,30.56620867029281,50.53593721659891,7.941329765568298,7.7398761212595275,9.647045623861288,18.9415515643324,17.414200540544062,3.1200103759765625,2.8324754164198396,-7.472003936767578,-14.093258674970315,-0.8507491985648414,-10.782631305868932,-4.161376567666224,10.881672799182411,2.9732676606291935,-37.88615567610486,3.3106273691013666,4,6.4499969482421875,5.0550079345703125,10.00750732421875,18.085006713867188,-19.839996337890625,0,-0.1291965377691081,-1.6625789269215108,150.8800048828125,1.0769158538446189,154.42999267578125,1.596600666211491,154.75,-0.1291965377691081
10609,2022-04-12,147.8699951171875,151.14999389648438,146.8300018310547,149.8800048828125,779900.0,-0.009113453389321458,-1.1124674491311064,1.2181809774818513,30.80187316875754,46.24677393593661,7.789328334944599,9.233020117252579,10.523463626833745,20.067922129797694,16.52008200990136,4.3199920654296875,1.9070962479680702,-8.616004180908192,-16.084645714267225,-1.1473626475491585,-12.350324947587723,-4.881683414228661,11.123505824439945,12.235215130974264,-25.653630701509375,3.7343207666795197,4,5.855003356933594,6.415008544921875,8.205005645751953,17.490005493164062,-18.330001831054716,1,-0.12030833755038772,-1.7733237486182412,149.22999572753906,-1.6625789269215108,150.8800048828125,1.0769158538446189,154.42999267578125,-0.12030833755038772
10610,2022-04-13,149.41000366210938,149.5,147.44000244140625,147.47000122070312,606200.0,0.010414611454483413,-1.05999755859375,-0.9651706546823758,35.45391122103574,43.20819628867745,5.026855587390145,7.578285896043951,8.514889464575049,18.28218522142265,16.604502522415412,2.05999755859375,0.8562943448472708,-6.756495666503895,-14.867766563889063,1.3547752308812733,-10.812131115196479,-2.700860217811311,8.123877386249347,30.352962718290442,-8.079029105640494,4.055635448692584,4,3.7299957275390625,5.444999694824219,6.174999237060547,15.459999084472656,-18.6300048828125,2,-0.1208754241077219,-1.1124674491311064,147.8699951171875,-1.7733237486182412,149.22999572753906,-1.6625789269215108,150.8800048828125,-0.1208754241077219
10611,2022-04-14,146.38999938964844,150.8300018310547,146.27000427246094,149.9600067138672,886100.0,-0.020212865259615964,-1.3937010396808869,-1.8402076451156206,29.393452325229006,39.35601258195048,7.1512673158386235,10.262851009803057,11.00319923897581,21.044867839367356,16.678480847347423,4.55999755859375,-0.619316048180508,-9.229499816894531,-18.414813372252326,-0.04418626153673699,-13.822156594573414,-4.636843039215648,9.859416152633798,1.6042137129265273,-34.73902671912276,4.592656777678896,4,6.2550048828125,8.185005187988281,9.195003509521484,18.480003356933594,-15.589996337890653,3,-0.09262926166493701,-1.05999755859375,149.41000366210938,-1.1124674491311064,147.8699951171875,-1.7733237486182412,149.22999572753906,-0.09262926166493701
10612,2022-04-18,146.6199951171875,148.19000244140625,145.83999633789062,145.9600067138672,855000.0,0.001571116391133165,-4.2221826628011465,-0.18487032192986955,29.049152237898497,35.76271280796665,5.6446279844918195,9.524903170799405,10.449213168050278,20.558670709480168,17.339773812085657,2.350006103515625,-1.8674561148014845,-8.367003631591786,-18.212346418495173,1.4783391553116019,-13.289675025043465,-3.444332238140106,8.232302847319744,12.560353236899202,-20.98262913201198,4.922671393451693,4,5.810005187988281,7.7400054931640625,8.857505798339844,18.25000762939453,-15.769989013671875,0,-0.09036966608415042,-1.3937010396808869,146.38999938964844,-1.05999755859375,149.41000366210938,-1.1124674491311064,147.8699951171875,-0.09036966608415042
10613,2022-04-19,151.67999267578125,151.92999267578125,147.1999969482422,147.47000122070312,762100.0,0.03451096526465913,1.0084943986211992,6.378887013617552,31.36792707459884,34.10046907004182,-0.4416054685117672,4.168256768993899,5.130560566467921,15.268016979121313,17.60627001459525,5.30999755859375,-2.6606129435129446,-2.9830055236816406,-12.815175934370558,6.8491648870072765,-7.899090729026085,1.9330796816628038,1.7303370284673463,95.89490721949117,67.57574506620227,4.916085205344458,4,-1.0949935913085938,2.6800079345703125,3.467510223388672,13.190010070800781,-21.919998168945312,1,-0.10403480710225843,-4.2221826628011465,146.6199951171875,-1.3937010396808869,146.38999938964844,-1.05999755859375,149.41000366210938,-0.10403480710225843
10614,2022-04-20,155.52000427246094,156.82000732421875,154.1300048828125,154.72999572753906,1154600.0,0.025316533373572758,-1.7035333087964666,0.18765086659949404,41.93241378504991,33.77970596993744,-4.504482720012959,0.024716436919561602,1.1034202114808522,11.213185409170677,17.686248028253317,5.1400146484375,-3.604947093466393,1.0505058288574105,-8.539302985709213,10.640314643424034,-3.744398578425887,5.845410236140708,-9.680007934570312,88.16027549174107,61.79695250108264,4.79490440728331,4,-4.19000244140625,-1.160003662109375,-0.7925033569335938,9.349998474121094,-22.46000671386716,2,-0.1680170020895475,1.0084943986211992,151.67999267578125,-4.2221826628011465,146.6199951171875,-1.3937010396808869,146.38999938964844,-0.1680170020895475
10615,2022-04-21,144.16000366210938,151.67999267578125,138.5,146.47000122070312,2189000.0,-0.07304526940759071,1.0707011622108857,-2.924015915324294,33.68343047252171,33.12177535743991,5.805904380426853,10.865146872292001,12.054353992077722,22.369963045704935,18.44913125064806,17.020004272460938,-4.780960962650596,-9.625994873046864,-20.11388577898262,0.8618960328888932,-14.869940326014756,-4.382049420078971,12.660003662109375,30.89520414452533,2.0313058951951852,5.243945452967881,4,3.5,6.529998779296875,10.567497253417969,20.709999084472656,-9.610000610351591,3,-0.10141516373878445,-1.7035333087964666,155.52000427246094,1.0084943986211992,151.67999267578125,-4.2221826628011465,146.6199951171875,-0.10141516373878445
10616,2022-04-22,143.0,143.1699981689453,140.28999328613278,143.02000427246094,1605600.0,-0.008046640071043942,17.000476848982107,0.00865986736068909,29.831401412673685,32.45330781867308,5.782108035868021,11.493702002677594,12.694078721381857,23.30899364522128,19.001298309126987,3.870010375976591,-5.298019646398444,-10.074498748779291,-21.470087213566956,1.3210897160083732,-15.772292981173138,-4.376704516385445,13.82000732421875,24.563308957038863,-3.637328815851177,5.697794232393839,4,4.660003662109375,7.69000244140625,11.229999542236328,21.87000274658203,-9.089996337890625,4,-0.08545455399093094,1.0707011622108857,144.16000366210938,-1.7035333087964666,155.52000427246094,1.0084943986211992,151.67999267578125,-0.08545455399093094
10617,2022-04-25,142.24000549316406,143.1699981689453,139.0,142.22000122070312,1311700.0,-0.005314646900950626,3.436192748788624,-1.0,29.723468590532605,32.35967003203306,5.79727784706688,11.584342000811205,13.031904283560209,23.968291179922772,19.638122373215282,4.1699981689453125,-5.921845677754106,-10.032493591308594,-22.122134807408486,2.0571476247912983,-16.07731419935854,-3.9876729832586477,14.213601684570307,20.41486898435808,-7.164438477428252,6.044820608049951,4,5.4199981689453125,8.449996948242188,12.137493133544922,22.62999725341797,-9.460006713867188,0,-0.08042746062714456,17.000476848982107,143.0,1.0707011622108857,144.16000366210938,-1.7035333087964666,155.52000427246094,-0.08042746062714456
10618,2022-04-26,139.05000305175778,142.77000427246094,139.03999328613278,141.13999938964844,1577000.0,-0.022426900437370834,-2.535528846849124,-104.47749809306015,30.367064891109422,32.311358001183265,8.260018289252002,13.945675804284974,15.874212772089237,27.054311204985794,20.40882911187945,3.7300109863281534,-6.541483651998988,-12.242496490478544,-25.294709423955084,0.8097164429979955,-18.768602957216814,-5.716390023740274,17.044531982421887,3.0021988639201527,-26.17016168440748,6.5261064667382644,4,8.610000610351591,11.639999389648466,15.57999801635745,25.819999694824247,-3.520004272460909,1,-0.05897156971071704,3.436192748788624,142.24000549316406,17.000476848982107,143.0,1.0707011622108857,144.16000366210938,-0.05897156971071704
10619,2022-04-27,137.99000549316406,141.6300048828125,137.91999816894528,139.05999755859378,1827600.0,-0.007623139412655466,-5.1322084767775245,0.5119588230999556,28.005268884943575,31.483731074950803,8.684414329984293,13.761978193262678,16.536404490792705,27.94562527389914,22.395414513801846,3.710006713867216,-6.842595848900714,-12.064994049072254,-25.23988305983363,1.1098949616891218,-18.652438554452942,-5.477549543691566,17.752638840332025,0.5087743616757898,-26.305430958263734,6.587444505380683,4,9.379997253417969,12.409996032714844,16.757495880126953,26.87999725341797,-4.560012817382841,2,-0.05964208028628448,-2.535528846849124,139.05000305175778,3.436192748788624,142.24000549316406,17.000476848982107,143.0,-0.05964208028628448
10620,2022-04-28,139.49000549316406,140.64999389648438,136.41999816894528,138.75999450683594,1392400.0,0.010870352491393342,1.7737787916992043,-0.6822583175277545,30.98271150293968,31.660315428029765,6.290829790397538,11.17384540630266,14.632997719057471,26.2746907274435,24.538643726537256,4.229995727539091,-6.852183460968405,-9.510494232177734,-22.513312598076396,3.4923241337209276,-16.01190341512705,-3.0090850492284176,15.539732993749993,45.48158998842616,19.549920459413805,6.50140918294933,4,7.129997253417969,10.159996032714844,15.344993591308594,25.37999725341797,-6.300003051757841,3,-0.04609654943977615,-5.1322084767775245,137.99000549316406,-2.535528846849124,139.05000305175778,3.436192748788624,142.24000549316406,-0.04609654943977615
10621,2022-04-29,133.30000305175778,139.50999450683594,132.69000244140622,138.66000366210938,2175800.0,-0.04437595668249961,-1.07294533969347,-7.342356088792314,29.031500714709225,31.658354147675404,11.65432397763351,16.34305932822045,20.29647115170789,32.208446420281945,26.199195455855893,6.819992065429716,-6.962524629779011,-14.520497131347696,-28.732084065679743,-0.30891019701564915,-21.62629059851372,-7.414703664181673,20.61315101607815,5.820618883923941,-20.5699798494394,7.105793467166019,4,11.455001831054716,14.485000610351591,22.00749588012698,31.569999694824247,2.819992065429716,4,0.00937734412140001,1.7737787916992043,139.49000549316406,-5.1322084767775245,137.99000549316406,-2.535528846849124,139.05000305175778,0.00937734412140001
10622,2022-05-02,134.3699951171875,135.1199951171875,131.02999877929688,133.02000427246094,1158300.0,0.008026947043761501,1.8701820888010836,-0.251863934888248,32.02709670799287,31.731595218052515,9.682108151246382,14.091140263617376,18.816294511657162,30.84974242194187,28.01254911936531,4.089996337890625,-7.35433371742414,-12.241504669189453,-26.721355865694676,2.2383465273157697,-19.48143026744208,-5.0015790709368275,17.845306820534063,28.449699958278803,-0.8657302756692253,7.239925598252618,5,9.555007934570312,12.585006713867188,20.897502899169922,29.990005493164062,0.25,0,-0.003423319727569818,-1.07294533969347,133.30000305175778,1.7737787916992043,139.49000549316406,-5.1322084767775245,137.99000549316406,-0.003423319727569818
10623,2022-05-03,136.03999328613278,136.71000671386722,133.69999694824222,134.41000366210938,843000.0,0.01242835625236749,1.026931356380617,1.2074079097577581,35.798320251321144,31.05002926986043,6.213705140275209,11.275198496721572,16.75866584663433,28.90419897943707,29.494436830565558,3.010009765625,-7.2795399557044504,-9.477006530761741,-23.660791159916727,4.706778098393244,-16.56889884533925,-2.3851142161842347,14.056778335746316,47.26407190628203,15.135918822310131,7.091892314577497,5,5.315002441406278,10.915008544921903,18.795005798339872,28.32000732421878,-3.329986572265568,1,-0.023963500938868565,1.8701820888010836,134.3699951171875,-1.07294533969347,133.30000305175778,1.7737787916992043,139.49000549316406,-0.023963500938868565
10624,2022-05-04,138.24000549316406,138.69999694824222,134.32000732421878,135.83000183105472,988300.0,0.01617180473101021,1.6306350064609099,1.4785392658884406,36.79981708212084,31.39629444870478,1.458085400835671,8.263946577481875,14.216642210412033,26.442309692091783,30.370740897063325,4.3799896240234375,-7.1918634094192555,-6.492994689941412,-20.45274851070178,7.466759130818957,-13.47287160032161,0.4868822204387868,9.950088844456815,74.94813278008299,40.83585677629715,6.979876910380192,5,-1.1400070190429688,8.714996337890625,16.7449951171875,26.1199951171875,-9.830001831054688,2,-0.019603635750732096,1.026931356380617,136.03999328613278,1.8701820888010836,134.3699951171875,-1.07294533969347,133.30000305175778,-0.019603635750732096
10625,2022-05-05,135.22999572753906,137.83999633789062,134.02999877929688,136.80999755859378,1051200.0,-0.021773796629180886,1.0934056029947474,-0.6556014233073095,36.8085120198083,32.171528960608626,3.4287282905563643,10.262762465307645,16.94738567917861,29.174432060572258,30.858124730076664,4.2100067138671875,-7.682304068713648,-8.52700424194336,-22.265695147236414,5.211686663349695,-15.396349694589901,-1.6576587892968178,11.2440890542494,49.52829085281919,10.837008522970216,6.869345452646533,5,1.8700027465820312,11.5,21.147506713867188,28.69000244140625,-11.269996643066406,3,-0.013310678907248352,1.6306350064609099,138.24000549316406,1.026931356380617,136.03999328613278,1.8701820888010836,134.3699951171875,-0.013310678907248352
10626,2022-05-06,133.00999450683594,134.67999267578122,131.50999450683594,134.38999938964844,888800.0,-0.01641648517963412,2.2347061113274296,0.8734197997044663,34.6353654372938,32.71729527691542,4.562408098243708,11.379167330699204,18.842059162691925,31.09458833933678,31.638998325541145,3.720001220703125,-9.024539114340996,-9.676005554199207,-23.250088979963778,3.898077871565363,-16.463047267081492,-2.8889638413169223,11.919681674703355,25.81481356222176,-15.513399795807704,6.787041712882292,5,3.8900070190429688,12.81500244140625,23.75750732421875,29.835006713867188,-10.009994506835938,4,0.0013533414179716097,1.0934056029947474,135.22999572753906,1.6306350064609099,138.24000549316406,1.026931356380617,136.03999328613278,0.0013533414179716097
10627,2022-05-09,132.10000610351562,133.39999389648438,130.52999877929688,131.33000183105472,1204400.0,-0.006841503953851746,-1.4219262044411252,-0.5579721362228897,25.610389353672332,32.18877577275575,4.339075079915915,11.394256023506102,19.291447221596513,31.75515516782579,31.922402609878542,2.8699951171875,-9.181231159518234,-9.646994018554693,-23.43105731359134,4.137069276481952,-16.539025666073,-2.7549623710363846,11.439702337799417,19.2167402213925,-14.580878909850568,6.892031647518322,5,3.9799957275390625,12.889991760253906,24.847496032714844,30.7449951171875,-8.04000854492186,0,0.030431406721675325,2.2347061113274296,133.00999450683594,1.0934056029947474,135.22999572753906,1.6306350064609099,138.24000549316406,0.030431406721675325
10628,2022-05-10,129.94999694824222,134.24000549316406,128.30999755859378,133.39999389648438,979600.0,-0.016275617380279495,1.3118848545959003,-4.480490656520748,16.749025739525266,30.93808208993149,5.657440034963798,12.67568565933911,21.016010184541102,33.583226783609234,32.2356257061579,5.930007934570284,-9.187767523692543,-10.833003234863241,-25.101776998301318,3.435770528574821,-17.967390116582266,-3.6986163531442173,12.028546333630658,15.784403137524434,-10.676659755184806,7.134386881719034,5,4.529998779296847,13.715003967285128,26.997505187988253,32.89500427246091,-10.129997253417997,1,0.03593688556072294,-1.4219262044411252,132.10000610351562,2.2347061113274296,133.00999450683594,1.0934056029947474,135.22999572753906,0.03593688556072294
10629,2022-05-11,130.08000183105472,132.78999328613278,128.55000305175778,129.39999389648438,1075600.0,0.0010004223614124008,-2.5630325372655025,-0.19710392350254635,24.13667651218607,30.177411535403316,4.791256063736768,11.746829270243978,20.620612887851934,33.11839316701932,32.21683258448611,4.239990234375,-9.18188117640608,-9.8134986877441,-24.43572064327691,4.808723267788707,-17.12460966551049,-2.502387709977711,9.984945049559087,18.57297480778412,-7.024520003849386,7.311110977766401,5,3.829994201660128,13.584999084472628,26.717502593994112,32.56999969482419,-12.790000915527372,2,0.020218364435667047,1.3118848545959003,129.94999694824222,-1.4219262044411252,132.10000610351562,2.2347061113274296,133.00999450683594,0.020218364435667047
10630,2022-05-12,131.35000610351562,131.41000366210938,128.53999328613278,129.52999877929688,892000.0,0.00976325533966671,1.9587698599968832,2.6764501290249076,28.686449667801895,30.139072530191385,2.5090148179323535,9.543755559023964,18.917838275569522,31.549959462287745,32.19747909308026,2.870010375976591,-8.998852882167341,-7.640494537353504,-22.016745567669375,6.735756492962352,-14.82862005251144,-0.45236902219556896,7.0692478720153815,47.72387559166776,21.086949196822154,7.188125515157931,5,2.154991149902372,11.214996337890625,24.854995727539062,29.669998168945312,-12.1300048828125,3,-0.022382963873555206,-2.5630325372655025,130.08000183105472,1.3118848545959003,129.94999694824222,-1.4219262044411252,132.10000610351562,-0.022382963873555206
10631,2022-05-13,132.83000183105472,134.22999572753906,131.00999450683594,132.57000732421878,826400.0,0.011267572582925656,1.104588134976278,0.1428535497501593,33.22638588337186,30.272326883011274,1.0676086697132234,7.3738526988790625,17.0159257017649,29.806649769848036,32.335719480408244,3.220001220703125,-8.60330079820315,-5.482498931884749,-19.66714079089408,8.702142927124584,-12.574819861389415,1.6098219976199175,4.173956246105092,76.22256702407732,46.78277270511952,7.092320929504668,5,0.6749954223632812,9.735000610351534,22.78750228881833,27.56500244140622,-13.410003662109403,4,-0.0667771032470792,1.9587698599968832,131.35000610351562,-2.5630325372655025,130.08000183105472,1.3118848545959003,129.94999694824222,-0.0667771032470792
10632,2022-05-16,133.3699951171875,134.00999450683594,130.58999633789062,131.75,1014600.0,0.004065296082880421,1.3586243909625686,6.230882094019602,38.81888604872603,30.60794530494515,0.4144296732935402,6.1032213699789395,16.24920994089493,28.95766428799027,32.423944952824144,3.4199981689453125,-8.441724829902881,-4.280005645751942,-18.062947672132026,9.502936380628157,-11.171476658941998,2.6114653674381145,2.4168084873730606,85.32868108144265,50.37414102373686,6.891471013190048,5,0.13500213623049717,9.19500732421875,22.247509002685547,27.025009155273438,-14.789993286132812,0,-0.07775358399073007,1.104588134976278,132.83000183105472,1.9587698599968832,131.35000610351562,-2.5630325372655025,130.08000183105472,-0.07775358399073007
10633,2022-05-17,135.89999389648438,136.24000549316406,133.42999267578122,135.97999572753906,703100.0,0.01896977485133644,8.366375912316043,-0.0493839951774546,46.11088427686599,31.642508326583503,-2.3887153913067323,2.456347920219031,13.648743744546664,26.111726231655865,33.51581321472897,2.8700103759765625,-7.587137791262279,-0.9610069274902457,-13.066912530012786,11.144898675032294,-7.013959728751502,5.09194587377101,-7.589996337890597,95.5842719785664,53.94801222712687,6.05295280126127,5,-2.8249969482421875,6.665008544921875,19.31501007080078,24.495010375976562,-12.67999267578125,1,-0.08712286143963466,1.3586243909625686,133.3699951171875,1.104588134976278,132.83000183105472,1.9587698599968832,131.35000610351562,-0.08712286143963466
10634,2022-05-18,129.38999938964844,134.33000183105472,128.97999572753906,134.08000183105472,753400.0,-0.047902831487944164,1.0616584149682948,58.62368872782793,34.159340406875444,31.348155925146518,3.0551703073837757,7.281713251064275,20.032770592007978,32.24475974713789,36.21795304353059,6.9199981689453125,-7.114382480518515,-6.164501190185547,-14.986066985725273,2.6570646053541793,-10.575284087955396,-1.753718292415698,-0.9214016723632596,11.03902280491801,-28.866981266196213,4.410782897769861,5,2.8850021362304688,13.175003051757812,25.592498779296875,31.0050048828125,-6.319999694824219,2,-0.07396243712780981,8.366375912316043,135.89999389648438,1.3586243909625686,133.3699951171875,1.104588134976278,132.83000183105472,-0.07396243712780981
10635,2022-05-19,129.53999328613278,130.89999389648438,127.04000091552734,128.41999816894528,978100.0,0.001159238713902777,1.010414928196173,-0.2388048047266419,42.72443827689036,32.2469417962128,2.2497552160469354,6.303446668651304,19.5944429904566,31.636770736546964,36.59522032132407,3.8599929809570312,-6.959226825581936,-5.283506774902378,-13.505140485920009,2.938126936115239,-9.39432363041118,-1.1726899193935765,6.700012207031278,27.173816594422107,-16.33969934252405,4.110816855508811,5,2.100009918212919,12.390010833740263,24.46500778198245,29.01000976562503,-7.759994506835909,3,-0.09456533121433164,1.0616584149682948,129.38999938964844,8.366375912316043,135.89999389648438,1.3586243909625686,133.3699951171875,-0.09456533121433164
10636,2022-05-20,130.77999877929688,131.14999389648438,127.58000183105469,130.72999572753906,1779000.0,0.009572375771435437,8.038031406331486,0.04464577656675749,43.09881778161576,34.190100510428735,0.7377403277066321,4.32263284473035,18.049422408900142,29.922489925325436,36.966465616260216,3.5699920654296875,-7.01348352753908,-3.4325012207031307,-10.874993998388192,4.00999155698193,-7.153747609545661,0.28874516813939977,5.276006622314441,40.65213046589869,-4.569942941473364,3.7212463888425327,5,0.8600044250488281,11.150005340576172,23.21750259399414,27.770004272460938,-9.519996643066392,4,-0.08839270275649946,1.010414928196173,129.53999328613278,1.0616584149682948,129.38999938964844,8.366375912316043,135.89999389648438,-0.08839270275649946
10637,2022-05-23,130.80000305175778,133.27999877929688,130.21000671386722,132.57000732421878,747900.0,0.00015296125284924855,-1.0813527059809551,-35.397924931340775,39.24469043344701,36.68961880975338,0.5743354409565882,3.5854565550590394,17.761867647399782,29.39700619662156,36.97873428178054,3.069992065429659,-6.875123983293406,-2.840496826171915,-9.390168207707603,3.7091745553637736,-6.115332516939759,0.4343388645959294,5.075682260131856,40.86956810184874,-3.925078792623111,3.2748356907678433,5,0.840000152587919,11.130001068115263,22.810001373291044,27.75000000000003,-9.480003356933565,0,-0.08700309340443502,8.038031406331486,130.77999877929688,1.010414928196173,129.53999328613278,1.0616584149682948,129.38999938964844,-0.08700309340443502
10638,2022-05-24,130.85000610351562,131.19999694824222,127.3499984741211,130.25999450683594,685400.0,0.0003822863195046544,4.969020948415343,-0.33333908050930405,33.36335624555578,37.71480544679445,0.7436245681434173,3.045791337353535,17.41391109370815,28.849456494357867,37.146181091396386,3.849998474121122,-6.424500311236045,-2.3804939270019645,-8.518015467731033,3.7570276137271037,-5.449254697366513,0.6882668433625838,4.848965520446768,52.26343908782155,10.81691605071498,3.0687607703645354,5,0.7899971008300781,11.079998016357422,22.544994354248047,27.699996948242188,-8.44000244140625,1,-0.09377152235479547,-1.0813527059809551,130.80000305175778,8.038031406331486,130.77999877929688,1.010414928196173,129.53999328613278,-0.09377152235479547
10639,2022-05-25,129.75999450683594,130.03999328613278,127.80999755859376,129.55000305175778,1481100.0,-0.008330237262789142,4.792279338908802,0.35591072490759207,36.520456093962174,38.585250605256704,1.9930611109683127,3.676092782965725,18.162336665723558,29.415682309403365,37.179587791715605,3.040008544921861,-5.546349923531153,-3.059004974365223,-8.9516127064135,2.833602757683053,-6.005308840389347,-0.11270110834109914,5.765797702957741,43.5896558090401,3.0346617279180848,2.9463038660241363,5,1.8800086975097656,12.17000961303711,22.712505340576172,28.19500732421875,-7.989997863769531,2,-0.05040069022034577,4.969020948415343,130.85000610351562,-1.0813527059809551,130.80000305175778,8.038031406331486,130.77999877929688,-0.05040069022034577
10640,2022-05-26,133.05999755859378,133.91000366210938,131.38999938964844,131.46000671386722,572600.0,0.025431590563022022,-1.8965474906385802,7.619314053188912,50.11699351305429,40.461984786332536,-1.1609581477799509,-0.13737280130951035,14.43567223437637,25.657977900604465,36.63987298546568,4.1500091552734375,-4.006094665606867,0.5624984741211279,-4.430590048137077,5.555586996379333,-1.9340457870079604,3.059042735250216,2.2960788253145665,87.04260013281693,42.77973926055486,2.4965442611291007,5,-1.4199943542480753,6.2999992370605185,19.785003662109347,24.055000305175753,-10.979995727539091,3,-0.07507889709204607,4.792279338908802,129.75999450683594,4.969020948415343,130.85000610351562,-1.0813527059809551,130.80000305175778,-0.07507889709204607
10641,2022-05-27,134.55000305175778,134.61000061035156,133.1300048828125,134.0,661400.0,0.011197997298232787,3.417909767929126,0.3437538743240617,55.58085166876716,42.32442541078155,-2.66117440987162,-1.611555132397399,12.478198542322104,23.664151847835086,35.568086080587406,1.550003051757784,-3.085168889412415,1.9900039672851335,-3.0761388949132993,7.056146829483566,-0.5430674638140829,4.52307539838435,0.6397518227829266,99.17358759036219,49.60512908368755,2.533071431099213,5,-2.909999847412081,0.554996490478544,14.625000000000028,18.969993591308622,-10.940002441406222,4,-0.09490898537957393,-1.8965474906385802,133.05999755859378,4.792279338908802,129.75999450683594,4.969020948415343,130.85000610351562,-0.09490898537957393
10642,2022-05-31,133.91000366210938,134.97999572753906,131.08000183105472,131.97999572753906,2105100.0,-0.004756591416814948,-1.0911519376229972,3.5090858648912895,59.68689648891384,43.8328712121202,-2.1640972168120243,-1.0622459972556157,12.571113057019545,23.82550433156348,34.38735499925781,3.8999938964843466,-2.379081389038163,1.3730041503906136,-3.662624984823424,6.408633285604651,-1.144810417216405,3.8908187179976323,1.116756133251073,85.97650785587938,30.80714664400533,2.5178145676070223,5,-2.900005340576172,1.1949958801269531,15.264999389648438,19.60999298095703,-12.1300048828125,1,-0.0944664414900489,3.417909767929126,134.55000305175778,-1.8965474906385802,133.05999755859378,4.792279338908802,129.75999450683594,-0.0944664414900489
10643,2022-06-01,132.77999877929688,135.10000610351562,131.08999633789062,134.3699951171875,644300.0,-0.00843853970509778,1.6294988143241649,-0.823828912519271,56.296629475771304,46.29256999755307,-1.702211652577148,-0.19920767263303674,13.165406716523819,24.431421962520602,33.57715166117965,4.010009765625,-1.9238286886344724,0.40599899291993324,-4.355803381269197,5.167801367109064,-1.974902194174632,2.7869001800144986,-5.739997863769531,68.17551982384381,8.03091820388569,2.380901187094569,6,-1.7099952697753906,2.1250038146972656,16.395004272460938,20.73999786376953,-11.449996948242188,2,-0.08630817284101,-1.0911519376229972,133.91000366210938,3.417909767929126,134.55000305175778,-1.8965474906385802,133.05999755859378,-0.08630817284101
10644,2022-06-02,135.52999877929688,135.55999755859378,132.57000732421878,133.52999877929688,991500.0,0.020710950634748704,1.9029065805456815,-1.2578645323506266,59.118652327496584,48.11414933650932,-3.8997613728080864,-3.3335576346501057,9.86095302333473,21.144852872297804,33.21593947929693,2.989990234375,-1.661681033094709,3.29149932861327,-0.8858384955908605,7.4688371528174,1.2028304165112047,5.380168240715335,-8.328797760009763,99.3303837520983,36.06082168785764,2.088668912102058,6,-4.075000762939453,-1.1949958801269531,13.645004272460938,17.37000274658203,-14.760002136230469,3,-0.09680510023875,1.6294988143241649,132.77999877929688,-1.0911519376229972,133.91000366210938,3.417909767929126,134.55000305175778,-0.09680510023875
10645,2022-06-03,133.42999267578122,135.13999938964844,132.60000610351562,134.36000061035156,713700.0,-0.015494769589243451,1.040150749149738,-0.46500396728517046,51.27440577318347,49.02254800223906,-1.3297695878243871,-1.4496413804975248,11.420962623414283,22.74763369141229,32.79593599855609,2.92999267578125,-1.8739104299202722,1.281493377685507,-2.697314278806232,5.260301034177246,-0.7079104505603482,3.2708972059313624,-5.894439794921837,52.455202809253464,-8.796844639641222,1.9894038282458635,6,-1.9749946594237997,0.4150047302246378,15.455009460449247,17.955009460449247,-13.709991455078097,4,-0.08738661974633544,1.9029065805456815,135.52999877929688,1.6294988143241649,132.77999877929688,-1.0911519376229972,133.91000366210938,-0.08738661974633544
10646,2022-06-06,133.19000244140622,134.64999389648438,132.77999877929688,134.11000061035156,751300.0,-0.001798622855043952,-1.149412889251357,0.9892369029844628,49.61275276450398,50.174554927912055,-0.795639271679704,-1.260078844625724,11.126377038163497,22.461920681026356,32.01828802588824,1.8699951171875,-1.1000727339080356,1.0325027465819971,-2.9553144615226756,5.02031995468667,-0.9614058574703392,3.0264113506343335,-5.333471773437466,47.09827282604496,-10.649372358446698,1.9939086040523333,6,-1.7350044250487997,0.08499526977541905,14.944999694824247,17.11999511718753,-15.26000213623044,0,-0.08341467382462975,1.040150749149738,133.42999267578122,1.9029065805456815,135.52999877929688,1.6294988143241649,132.77999877929688,-0.08341467382462975
10647,2022-06-07,136.1199951171875,136.19999694824222,131.72000122070312,132.25,625600.0,0.02199859315319297,1.2233236151603326,-4.2065248038742835,50.465315322293314,52.07477260310512,-3.2314522551457685,-4.082788941347076,7.650983602738535,19.00898391748376,30.900119370229916,4.479995727539091,-0.6103397213989581,3.761495971679693,-0.6016947434946189,8.12468668685402,1.5799006140925371,5.943091329266849,-7.955325773593756,98.43440662428392,43.59440413774453,2.181595357587161,6,-4.114997863769503,-3.2499961853027344,10.150009155273438,12.325004577636719,-15.589996337890625,1,-0.09190416511597665,-1.149412889251357,133.19000244140622,1.040150749149738,133.42999267578122,1.9029065805456815,135.52999877929688,-0.09190416511597665
10648,2022-06-08,134.6199951171875,135.57000732421878,133.8800048828125,134.85000610351562,514100.0,-0.011019688905429592,1.0239387460482448,-0.05943443838122575,64.03647362640334,55.13210788448747,-1.2744643542945653,-2.334686326710141,8.564979856467744,19.986538291406276,29.44523939766091,2.239990234375,-0.2201892662261571,2.027996063232422,-2.292112240270228,6.348104366735072,-0.1320580885189031,4.188050214983747,-5.973206117314845,64.73206835126543,4.171779029416243,2.160054151751322,6,-0.9799957275390341,-1.7499961853027344,10.82000732421875,12.845001220703125,-14.639991760253906,2,-0.09537956324180019,1.2233236151603326,136.1199951171875,-1.149412889251357,133.19000244140622,1.040150749149738,133.42999267578122,-0.09537956324180019
10649,2022-06-09,132.71000671386722,135.50999450683594,132.66000366210938,133.99000549316406,647100.0,-0.014187999350747438,-3.130406899601946,5.564946265092088,57.773445685036215,55.98282479248546,1.2270245895035998,-0.22931936143996268,9.722834682442965,21.3880083368347,28.0149510409762,2.8499908447265625,0.2576418620344043,-0.013492584228487203,-4.1686110335433,4.141625865086326,-2.0910518088858794,2.064066640428905,-3.610025237092401,22.09835797562047,-40.92181833985181,2.0775592246574046,6,0.92999267578125,0.1599922180175497,11.444992065429659,14.244995117187472,-7.800003051757841,3,-0.08575091784411315,1.0239387460482448,134.6199951171875,1.2233236151603326,136.1199951171875,-1.149412889251357,133.19000244140622,-0.08575091784411315
10650,2022-06-10,128.41000366210938,130.78999328613278,128.02000427246094,130.35000610351562,682000.0,-0.0324014982610088,-1.03675571362854,1.5156283527644998,44.946708137582796,54.801253289020536,5.361923660342512,4.0466042929535035,13.274864408299067,25.14996472266921,26.845688214954556,4.690002441406278,0.7907690999924171,-4.166495513916004,-8.715558451212786,0.3825674233807774,-6.441026982564381,-1.8919640452676276,7.789993286132841,4.767722968788457,-58.55863205380889,2.2745314686483846,6,3.6999969482421875,4.029994964599609,13.617496490478516,18.544998168945312,-2.7100067138671733,4,-0.059496976879982344,-3.130406899601946,132.71000671386722,1.0239387460482448,134.6199951171875,1.2233236151603326,136.1199951171875,-0.059496976879982344
10651,2022-06-13,123.95999908447266,126.38999938964844,123.31999969482422,125.68000030517578,631500.0,-0.03465465657446909,-1.0466664632161458,0.8865974516281264,37.73314042759077,52.361947059984644,9.10974798234298,8.219433196932727,17.028400433819513,29.04399606528648,26.77147999534959,5.090003967285156,1.201885774802662,-8.172999954223627,-14.129727021488634,-2.2162728869586346,-11.151363487856116,-5.194636420591138,12.07639801025394,4.968940420220969,-58.67001891766983,2.9783635336324994,6,5.799999237060547,5.820003509521484,17.954998016357422,22.99500274658203,3.4800033569335795,0,-0.0342045651426649,-1.03675571362854,128.41000366210938,-3.130406899601946,132.71000671386722,1.0239387460482448,134.6199951171875,-0.0342045651426649
10652,2022-06-14,123.0,124.91999816894531,122.0500030517578,124.01000213623048,705100.0,-0.007744426359816758,1.0282692561729576,0.5872101275704914,36.3667874720026,50.147520170677005,9.341804508090178,8.814635417961341,17.213223155174035,29.48341950547797,26.691656375698415,2.869995117187514,0.9942127830793481,-8.614499282836903,-15.797036726813019,-1.4319618388608006,-12.20576800482496,-5.023230560848845,12.527741198730496,7.026602426282211,-55.65324506905701,3.5912687219880515,6,6.125,6.1450042724609375,18.362499237060547,23.955001831054688,5.6399993896484375,1,-0.041219509714018,-1.0466664632161458,123.95999908447266,-1.03675571362854,128.41000366210938,-3.130406899601946,132.71000671386722,-0.041219509714018
10653,2022-06-15,124.05999755859376,125.66999816894531,122.16999816894531,124.18000030517578,666300.0,0.008617866330030699,1.258065627591842,0.11881434927443793,40.0904067507952,48.03327066215463,7.727415128542603,7.190811233825045,15.394371885919199,27.92208727351239,27.190126597548392,3.5,0.5087444176136842,-6.962501907348624,-14.595432863906339,0.6704290492090905,-10.778967385627467,-3.146036429069767,10.659079351318368,14.933103884532125,-48.08940363678156,3.816465478278856,6,5.065002441406236,5.085006713867173,16.475002288818345,22.645004272460923,2.6100006103515483,2,-0.02845396460393823,1.0282692561729576,123.0,-1.0466664632161458,123.95999908447266,-1.03675571362854,128.41000366210938,-0.02845396460393823
10654,2022-06-16,119.81999969482422,121.43000030517578,118.91000366210938,121.43000030517578,796900.0,-0.03417699457689405,2.1304294257579635,13.416364676713394,27.710433290682303,45.41505149743228,10.621568389561219,11.25409102748435,18.939874860293003,31.628450632286956,27.168591927985798,5.149993896484389,-0.1870526654027742,-10.723999786376964,-19.843030968826866,-1.6049686039270625,-15.28351537760193,-6.1644841951520135,14.138932783598648,7.659905955428388,-50.16276178297863,4.559515591224953,6,7.735000610351577,7.7550048828125,19.252498626708984,25.775001525878906,7.410003662109375,3,0.0013353669046645145,1.258065627591842,124.05999755859376,1.0282692561729576,123.0,-1.0466664632161458,123.95999908447266,0.0013353669046645145
10655,2022-06-17,117.29000091552734,120.72000122070312,117.20999908447266,119.06999969482422,1812800.0,-0.02111499570806763,-2.6185543495359447,1.10558888478197,21.925810176883516,42.338724543252226,11.869552596423517,13.512066449981916,20.704903429637454,33.65290638158069,26.948985342084175,3.5100021362304688,-0.8530881995142181,-12.64149894714356,-23.520274032902336,-1.7627238613847993,-18.080886490022948,-7.202111404264173,15.465017257590432,0.8714796121475249,-49.58405126961198,5.439387542879383,6,9.414997100830092,9.435001373291016,21.49749755859375,28.30500030517578,12.810005187988281,4,0.06496719828717534,2.1304294257579635,119.81999969482422,1.258065627591842,124.05999755859376,1.0282692561729576,123.0,0.06496719828717534
10656,2022-06-21,119.22000122070312,120.25,118.2300033569336,118.9000015258789,996500.0,0.016454943218610518,-1.4337367117230984,-0.1797752327395546,27.06835779044242,39.73906259526879,8.660226620267295,11.24832258883302,18.026904028949957,31.235428892876143,26.793180307074277,2.9599990844726562,-1.859288400336311,-10.13349876403808,-22.005503654434847,1.7385061263586863,-16.06950120923645,-4.197496318839697,11.980515043550128,23.75889307032661,-21.286270545881788,5.936002445198381,6,7.170001983642592,7.505001068115234,18.814998626708984,26.375,12.580001831054659,1,0.05435326003346663,-2.6185543495359447,117.29000091552734,2.1304294257579635,119.81999969482422,1.258065627591842,124.05999755859376,0.05435326003346663
10657,2022-06-22,119.41999816894531,120.41999816894531,117.55999755859376,117.56999969482422,783600.0,0.0016775452624928633,-2.058819689520849,5.78125074505877,28.520882478775107,35.79288580108788,6.528785852783557,10.700680170376415,17.180254072599155,30.563488882471432,27.2967837479147,2.8600006103515483,-2.576943761543049,-9.364501571655268,-22.01022676743011,3.2812236241195762,-15.68736416954269,-3.0416389737678458,10.381466377329872,26.122923447224156,-15.335610652039943,6.322862597887422,6,6.939998626708984,7.305004119873047,18.615001678466797,26.175003051757812,14.259994506835909,2,0.06715796680146391,-1.4337367117230984,119.22000122070312,-2.6185543495359447,117.29000091552734,2.1304294257579635,119.81999969482422,0.06715796680146391
10658,2022-06-23,118.58000183105469,120.9499969482422,117.16999816894531,119.12000274658205,2012100.0,-0.007033967097389127,-1.249993755719202,-0.2918926275244115,20.966061576774507,31.70317645572547,5.424698903431278,11.145755021820463,17.403696852303398,30.948691297840412,27.313456385713653,3.779998779296889,-3.336801781100789,-9.590997695922852,-22.983305370278543,3.8013099784328546,-16.28715153310071,-2.8948438587450056,9.962316169040236,33.09866091656563,-0.996533838504341,6.69615383717785,6,5.399993896484361,8.125,19.454998016357422,27.014999389648438,13.699996948242188,3,0.08483721878269668,-2.058819689520849,119.41999816894531,-1.4337367117230984,119.22000122070312,-2.6185543495359447,117.29000091552734,0.08483721878269668
10659,2022-06-24,123.22000122070312,123.5,119.79000091552734,120.0,1232300.0,0.0391296957159708,-1.038461377231703,-5.962955113804785,33.91112094274709,30.477000100743723,-0.7856428854593247,6.314417431414569,12.232192696391962,25.830276731751468,27.003097140104217,4.9199981689453125,-4.333728634909846,-4.623998641967773,-18.171419849947313,8.923422566011752,-11.397709245957543,2.149711962021996,3.9576383996538453,95.57663983723963,61.168190872735465,6.773710603989763,6,-1.44000244140625,3.464996337890639,14.599998474121094,22.375,7.910003662109375,4,0.0279986764653799,-1.249993755719202,118.58000183105469,-2.058819689520849,119.41999816894531,-1.4337367117230984,119.22000122070312,0.0279986764653799
10660,2022-06-27,123.06999969482422,124.5,122.29000091552734,123.98999786376952,966100.0,-0.0012173472195494695,1.278346704420324,-0.2857136087496283,34.00756911732623,30.063047732936553,-1.645859726137246,5.984444859165734,11.788341274311136,25.49964665648332,27.659269078152903,2.2099990844726562,-5.653814622655744,-4.274500274658209,-17.74864232806658,9.199641778750163,-11.011571301362409,2.462570752045977,2.9067229513633492,80.49113304286823,45.717925087146426,6.737071026704189,6,-1.6500015258789062,3.6149978637695455,14.35000228881836,22.525001525878906,10.099998474121065,0,0.0338019311970823,-1.038461377231703,123.22000122070312,-1.249993755719202,118.58000183105469,-2.058819689520849,119.41999816894531,0.0338019311970823
10661,2022-06-28,121.77999877929688,124.86000061035156,121.5,124.5500030517578,1038300.0,-0.0104818470685476,-1.0180172749558962,3.010880201681818,26.099993947343947,28.922292896863368,-0.7795945219260005,6.607464395310302,12.554614016647406,26.28753406344933,28.588414279091566,3.3600006103515625,-6.857123090346363,-4.926000976562506,-18.17078261215687,8.318780659031859,-11.548391794359702,1.6963898412346765,3.13991692962162,59.947973300103975,31.85488595336092,6.622390817797182,6,-0.3600006103515625,4.904998779296889,15.0050048828125,23.180004119873047,10.680007934570341,1,0.0683199819971847,1.278346704420324,123.06999969482422,-1.038461377231703,123.22000122070312,-1.249993755719202,118.58000183105469,0.0683199819971847
10662,2022-06-29,121.26000213623048,121.86000061035156,119.2699966430664,121.86000061035156,969500.0,-0.004269967550326492,7.633368513408695,0.21660561324262137,26.981389470850445,27.46573542131395,-0.5949368127283918,6.462498445107286,12.526627355586541,26.40427573504512,29.335765267007396,2.5900039672851562,-7.503724170934717,-4.813497543334947,-17.8157259644111,8.188730877741222,-11.314611753873024,1.6876166672031303,3.5999984741210795,53.18599049153543,28.499475972341138,6.5011142105380815,6,-0.24500274658204546,5.424995422363281,15.525001525878892,23.70000076293944,12.769996643066392,2,0.08692067235563838,-1.0180172749558962,121.77999877929688,1.278346704420324,123.06999969482422,-1.038461377231703,123.22000122070312,0.08692067235563838
10663,2022-06-30,121.31999969482422,122.22000122070312,119.37000274658205,119.87000274658205,1191400.0,0.0004947844098364129,-1.3265322645939754,-2.4166677263075242,29.039361455678844,27.613394106313564,-1.2119234604438986,5.7971485578083275,11.744921639031787,25.94382475319088,30.111072678529627,2.8499984741210795,-7.586454588916752,-4.180500030517578,-16.946221290122566,8.58522122908741,-10.563360660320086,2.2023605992849156,3.5400009155273438,36.67265826205519,11.177148024143527,6.382860629802496,6,-0.30500030517578125,5.3649978637695455,15.465003967285156,23.640003204345703,13.180000305175781,3,0.10187926979927542,7.633368513408695,121.26000213623048,-1.0180172749558962,121.77999877929688,1.278346704420324,123.06999969482422,0.10187926979927542
10664,2022-07-01,122.41000366210938,123.2300033569336,120.36000061035156,121.52999877929688,562500.0,0.00898453651522435,1.2777760958153448,0.6069011965020528,37.47912742112362,29.34154046678469,-2.1187035011745934,3.8723685870277507,9.80720140544264,24.471607349017347,30.932067278877017,2.8700027465820312,-7.52391405201044,-2.4344963073730526,-14.350261076168238,9.481268461422133,-8.392378691770631,3.52338607702454,1.5271966552734426,56.171820940011706,26.89548730893756,5.957882384397592,7,-1.3950042724609375,4.274993896484389,14.375,22.549999237060547,9.44000244140625,4,0.08063062512792518,-1.3265322645939754,121.31999969482422,7.633368513408695,121.26000213623048,-1.0180172749558962,121.77999877929688,0.08063062512792518
10665,2022-07-05,121.7699966430664,121.91000366210938,118.97000122070312,120.37000274658205,732300.0,-0.005228388202728862,2.499986376145539,1.5908933277846975,44.56574911968498,31.28569505892275,-0.8676184710488286,3.788275818733524,9.940799951036325,24.679166513786015,31.8915437922014,3.44000244140625,-7.7078938777888055,-2.4915035247802706,-13.762098689003182,8.779091639442626,-8.126801106891719,3.143794057331178,1.4600067138671875,47.53812754690977,14.559709866813144,5.63529758211145,7,-0.7549972534179688,4.915000915527358,15.015007019042969,23.190006256103516,14.06000518798831,1,0.07686629299319314,1.2777760958153448,122.41000366210938,-1.3265322645939754,121.31999969482422,7.633368513408695,121.26000213623048,0.07686629299319314
10666,2022-07-06,122.08000183105469,123.5,120.54000091552734,121.9499969482422,1150400.0,0.002545825708585525,-1.0067811163238176,0.09286103542233412,47.641030336037666,33.41015593195193,-0.814971732424965,2.7439443767603677,9.154943637796777,23.8898970139997,32.69902455570328,2.9599990844726562,-7.0983393791162825,-1.6259983062744112,-12.111518893269732,8.85952228072091,-6.868758599772065,3.616761987223242,-4.910003662109375,68.65345360720565,31.054213093201973,5.2427602934976605,7,-1.06500244140625,4.604995727539077,13.419998168945312,22.880001068115234,14.399993896484375,2,0.0908420394131213,2.499986376145539,121.7699966430664,1.2777760958153448,122.41000366210938,-1.3265322645939754,121.31999969482422,0.0908420394131213
10667,2022-07-07,123.61000061035156,123.7699966430664,121.06999969482422,122.5,830900.0,0.012532755212554925,2.776238849289342,8.538145539907037,48.873317674673736,36.510962165051836,-1.886500309523015,0.24103195958187484,7.18156207630517,21.94294520059651,34.01122898725895,2.6999969482421875,-5.958999384214351,0.5295001983642607,-8.180096696381867,9.239097093110374,-3.825298249008796,4.884298645737317,-6.313402404785151,96.66674613960215,53.87881156824915,4.354798447373059,7,-1.6949996948242188,3.0749969482422017,9.762500762939453,21.35000228881836,15.8699951171875,3,0.07159619820254681,-1.0067811163238176,122.08000183105469,2.499986376145539,121.7699966430664,1.2777760958153448,122.41000366210938,0.07159619820254681
10668,2022-07-08,121.77999877929688,123.77999877929688,121.26000213623048,123.4000015258789,788300.0,-0.014804642197384088,1.1176466816903818,-1.4594611313492336,55.580861347960685,38.918711098964465,0.49747119053874655,1.1170431729989048,8.640613798532456,23.400677033134684,35.393026339307376,2.519996643066392,-5.104092213336372,-0.6585018157959013,-7.473488582204595,6.156484950612793,-4.065995199000241,2.7489915674084386,-4.224464636230465,58.41993731521311,10.726356188432987,3.407493383204345,7,0.13500213623046875,4.904998779296889,11.27750015258789,23.180004119873047,18.5,4,0.1005912310953525,2.776238849289342,123.61000061035156,-1.0067811163238176,122.08000183105469,2.499986376145539,121.7699966430664,0.1005912310953525
10669,2022-07-11,121.33000183105469,122.79000091552734,121.11000061035156,121.77999877929688,600100.0,-0.003695163021455783,-2.7752841737102885,0.2777754230303715,63.04909573458783,42.14554738977131,0.7277036250727491,0.7070142001933277,8.740955564085994,23.456839171449957,36.56622784838088,1.6800003051757812,-4.309241211709534,-0.5394985198974638,-5.348676543115289,4.269679503320361,-2.9440875315063835,1.865090491711456,-3.4009998098144507,49.06448665727664,-4.363746266653713,2.404589011608916,7,0.5849990844726562,5.354995727539077,11.657501220703125,23.630001068115234,20.0,0,0.1085469213730319,1.1176466816903818,121.77999877929688,2.776238849289342,123.61000061035156,-1.0067811163238176,122.08000183105469,0.1085469213730319
10670,2022-07-12,120.7699966430664,123.45999908447266,120.36000061035156,120.9000015258789,698200.0,-0.004615554104812847,-5.526333542138486,0.28890169882336986,55.49253904047039,45.41138573345202,1.036100287659437,0.7012557687478846,8.889232246106019,23.608410105912924,36.89304171026655,3.0999984741210938,-3.186937567621925,-0.7175033569335909,-4.427267357317902,2.99226064345072,-2.5723853571257393,1.1373786432585575,-2.4899348163427675,11.988194509509977,-43.32613372698971,1.8548820001921538,7,0.6050033569335938,5.915000915527358,12.125003814697266,24.190006256103516,18.31999969482422,1,0.0917447194537564,-2.7752841737102885,121.33000183105469,1.1176466816903818,121.77999877929688,2.776238849289342,123.61000061035156,0.0917447194537564
10671,2022-07-13,119.72000122070312,120.3499984741211,118.05999755859376,118.70999908447266,539600.0,-0.008694174476683303,1.0176249357214033,-7.768955399061033,51.00268354652451,48.08041840852691,1.970359570514944,1.4939077038267357,9.706361984387058,24.21848276034524,36.646408888250306,2.709999084472642,-2.821385701135526,-1.5554988861083956,-5.153249018620571,2.0422512464037794,-3.354373952364483,0.2433761801476919,4.05999755859375,29.02103685050107,-28.747124980075576,1.7988750662560842,7,1.1999969482421875,6.964996337890639,12.929996490478516,25.240001678466797,20.72999572753909,2,0.13456398635222944,-5.526333542138486,120.7699966430664,-2.7752841737102885,121.33000183105469,1.1176466816903818,121.77999877929688,0.13456398635222944
10672,2022-07-14,117.93000030517578,118.56999969482422,116.66000366210938,117.7300033569336,924500.0,-0.014951561119912471,1.581083170950481,0.19801636161742822,47.95725623957912,50.18240671784917,3.618889600244472,3.040489270322979,11.203401743065115,25.61052896758332,36.30318571872023,3.05999755859375,-2.4955219450154686,-3.0919998168945284,-6.887185209268452,0.7031855754793952,-4.98959251308149,-1.1944071207075666,5.735598449707027,17.837043736177073,-41.273225040839804,1.8975926961869616,7,2.2900009155273438,8.500000000000014,14.43499755859375,27.03000259399414,19.93999481201172,3,0.1572966622094476,1.0176249357214033,119.72000122070312,-5.526333542138486,120.7699966430664,-2.7752841737102885,121.33000183105469,0.1572966622094476
10673,2022-07-15,120.52999877929688,121.44000244140624,119.08000183105469,119.9800033569336,1087100.0,0.022046964024361015,-1.0085124618935724,2.750019073777371,40.30281027739729,50.49614925743512,1.0002295447558538,0.17125273816697018,8.280776827896403,22.62940271794966,35.794931049778064,3.5100021362304545,-1.7390315943645334,-0.3155014038085966,-3.834050599434704,3.203047791817511,-2.0747760016216574,1.4437731940044642,2.855376171874994,56.91173121176184,2.3144844691343778,1.759274597813055,7,-0.30999755859375,5.585006713867202,11.907499313354492,24.430004119873047,13.30999755859375,4,0.15722224458776957,1.581083170950481,117.93000030517578,1.0176249357214033,119.72000122070312,-5.526333542138486,120.7699966430664,0.15722224458776957
10674,2022-07-18,119.9800033569336,121.81999969482422,119.41000366210938,121.0999984741211,944600.0,-0.0045631413584462654,-1.1327450358177313,-2.0363717071952725,39.173106472526136,49.89696674108416,1.3066928016009456,0.7735080058836417,8.424179136085968,22.805094225222064,34.73806474063999,2.4099960327148438,-0.9906904913469958,-0.8734970092773438,-4.3829443655534845,2.635950346998797,-2.628220687415407,0.8812266688607195,3.1363567426757726,48.823557791019525,-2.395084843861767,1.75472367813807,7,0.23999786376953125,6.1049957275390625,13.274995803833008,24.979999542236328,13.159996032714844,0,0.16919482292371635,-1.0085124618935724,120.52999877929688,1.581083170950481,117.93000030517578,1.0176249357214033,119.72000122070312,0.16919482292371635
10675,2022-07-19,124.91000366210938,125.18000030517578,121.37000274658205,121.69000244140624,834200.0,0.04109018309083812,1.026597406813701,-2.8750136239782145,58.738146964856234,51.12997969984177,-3.499015579998087,-3.748540040404805,3.233526139120329,17.5775509422985,32.995313763362404,5.1999969482421875,-0.21612057196156798,3.6755031585693416,0.1405493627731147,7.2104569543655685,1.908026260671221,5.442980056467462,-8.25,96.83102406752553,44.78676919676795,1.7674768978981148,7,-3.990001678466797,-1.1850051879882955,8.344995498657227,20.049999237060547,8.069992065429688,1,0.13145462883311243,-1.1327450358177313,119.9800033569336,-1.0085124618935724,120.52999877929688,1.581083170950481,117.93000030517578,0.13145462883311243
10676,2022-07-20,125.6999969482422,125.7699966430664,124.0199966430664,125.0,1254000.0,0.00632449974358984,3.1666848319709353,0.2173902741842272,62.211206648736045,52.61196736362646,-4.158860154001715,-4.245864683205397,2.2582540825357995,16.484402567563663,31.093518062641945,1.75,0.1925466604607351,4.1414966583252095,0.2175230811536153,8.065470235496804,2.1795098697394053,6.103483446911014,-8.869593353271497,99.23161636929329,45.376556228423844,1.9619867885857987,7,-4.484996795654311,-4.1749954223632955,6.575002670288072,19.26000595092772,9.270004272460923,2,0.1065234663065413,1.026597406813701,124.91000366210938,-1.1327450358177313,119.9800033569336,-1.0085124618935724,120.52999877929688,0.1065234663065413
10677,2022-07-21,127.44000244140624,127.95999908447266,123.30999755859376,125.36000061035156,1737500.0,0.013842526136897959,1.9807748738213453,2.9714441416892927,65.40785550716434,53.70385560353798,-5.921114606993228,-5.643573658130052,0.37870492223787267,14.389842519723643,28.917231045140934,4.650001525878892,0.4778724051808467,5.480501937866194,0.8935340407592065,10.067469834973181,3.1870179893127073,7.7739858864196805,-10.2520151245117,94.14418013624643,36.54114304785702,2.2934839485534937,7,-5.13000106811522,-5.13000106811522,2.329998016357436,15.434993743896499,0.5499954223632812,3,0.10208721168863488,3.1666848319709353,125.6999969482422,1.026597406813701,124.91000366210938,-1.1327450358177313,119.9800033569336,0.10208721168863488
10678,2022-07-22,128.63999938964844,129.47999572753906,127.5,127.68000030517578,1583000.0,0.00941617172986109,-1.999994220154322,0.461537615082716,65.5983859457163,53.98711007144115,-6.756170475986579,-6.37827531221815,-0.8804568863740769,12.87315853236663,26.974995574920847,2.0399932861328267,0.7149641570258609,6.177499008178714,0.984605476088845,11.370392540268583,3.5810522421337794,8.773945774223648,-10.805691366699222,91.65842105502412,32.47503050988193,2.5964467660449366,7,-5.569999694824219,-5.569999694824219,0.49500274658203125,12.694999694824219,-1.2099990844726562,4,0.07175058901844023,1.9807748738213453,127.44000244140624,3.1666848319709353,125.6999969482422,1.026597406813701,124.91000366210938,0.07175058901844023
10679,2022-07-25,126.66999816894531,128.53999328613278,125.83999633789062,128.49000549316406,1007200.0,-0.015314064288324714,1.8125218552310038,-1.895842770744423,61.50235347171553,54.65486723046839,-4.413118359678222,-4.360101322364471,1.0020769492490729,14.59467172444397,25.691231591996456,2.8000030517578125,0.7747192583811824,4.034997940063477,-1.4828827845440742,9.552878664671013,1.2760575777597012,6.793938302367252,-7.904035129628909,65.35141811846356,4.501035337184518,2.7589403623037683,7,-3.5999984741210938,-3.5999984741210938,2.4650039672851562,14.080001831054688,-0.6399993896484375,0,0.05660375994781641,-1.999994220154322,128.63999938964844,1.9807748738213453,127.44000244140624,3.1666848319709353,125.6999969482422,0.05660375994781641
10680,2022-07-26,127.2300033569336,127.52999877929688,125.2699966430664,126.08000183105469,841900.0,0.004420977311781371,1.5828708446866484,-0.6318664274455884,61.94896199498619,55.87112039140858,-4.425828080348637,-4.840652618030489,0.31836599985896896,13.69941230435444,24.652708546706503,2.2600021362304688,0.8466896001518478,4.387002944946289,-1.5011266699783619,10.27513255987094,1.4429381374839636,7.3310677524086145,-7.606917702559372,63.533338114586776,3.5183877585073873,2.9440648074623286,7,-4.160003662109375,-4.160003662109375,0.33499908447265625,11.735000610351562,-2.2700042724609375,1,0.04645127624601897,1.8125218552310038,126.66999816894531,-1.999994220154322,128.63999938964844,1.9807748738213453,127.44000244140624,0.04645127624601897
10681,2022-07-27,130.10000610351562,130.63999938964844,127.20999908447266,127.41999816894531,891300.0,0.022557593891831207,-1.2128990657701735,2.3304385900897615,64.17650866364602,57.67325954963823,-6.334751007844432,-7.4366636380618445,-2.6922553557712376,10.508717841947828,23.682561353302134,3.4300003051757812,0.916995352892144,6.841005325317383,0.1484192110178526,13.533591439616913,3.4947122681676177,10.187298382467148,-9.688367643288217,92.63310844145975,35.71542441600366,3.3462930571497687,7,-5.2400054931640625,-6.450004577636719,-3.3850059509277344,8.014995574951172,-1.0400085449218466,2,0.022136737040057808,1.5828708446866484,127.2300033569336,1.8125218552310038,126.66999816894531,-1.999994220154322,128.63999938964844,0.022136737040057808
10682,2022-07-28,131.80000305175778,132.42999267578122,129.82000732421878,130.53999328613278,832300.0,0.013066847567167139,1.0714259763850593,0.47015150566224656,72.01231698331787,61.196538072518294,-6.549090244064871,-8.755439261770363,-4.533424312048766,8.592537551197381,22.413713133950232,2.609985351562443,1.2652192538675138,8.01400222778318,0.3891949230409182,15.638809532525443,4.201598575412049,11.826405880154311,-10.365528498588276,91.20125735901325,33.04952948711825,3.812403652371132,7,-5.880004882812486,-7.255004882812486,-5.242500305175753,5.215000152587919,-3.830001831054659,3,0.024051578873639956,-1.2128990657701735,130.10000610351562,1.5828708446866484,127.2300033569336,1.8125218552310038,126.66999816894531,0.024051578873639956
10683,2022-07-29,133.67999267578122,134.16999816894528,131.16999816894528,132.32000732421878,1428400.0,0.014263957363378488,1.5641065769396922,1.079345088161164,75.52707190684498,65.23586756522039,-7.115902442343696,-10.184116283415449,-6.617212862440013,6.570247892649007,21.34835725576433,3.0,1.8799487680889229,9.275992202758758,0.5663429568896561,17.98564144862786,4.921167579824214,13.630816825693302,-10.926055947898305,94.49432124545986,33.73932705349103,4.354824622934548,7,-5.90999221801755,-8.264991760253892,-7.1374931335448935,3.3350105285644815,-5.369995117187443,4,-0.04256429625794378,1.0714259763850593,131.80000305175778,-1.2128990657701735,130.10000610351562,1.5828708446866484,127.2300033569336,-0.04256429625794378
10684,2022-08-01,132.27999877929688,132.67999267578122,131.16000366210938,132.5,963200.0,-0.010472725712065256,4.241462772954901,-0.16176734583969798,72.99243552271467,66.81967740498244,-4.232793477665979,-8.43946996849138,-5.2316191468284785,7.829054160749479,20.598432790967518,2.5199890136718466,2.744713684049046,7.382498550415036,-1.947813547841747,16.712810648671834,2.7173425012866517,12.047654599543435,-7.927813449665223,78.76405544254364,11.35127480823786,4.665156049128396,8,-3.5400009155273438,-6.8649978637695455,-6.9375,4.715003967285156,-2.779998779296875,0,-0.03666463954398047,1.5641065769396922,133.67999267578122,1.0714259763850593,131.80000305175778,-1.2128990657701735,130.10000610351562,-0.03666463954398047
10685,2022-08-02,131.1300048828125,133.41999816894528,131.00999450683594,131.77999877929688,618000.0,-0.008693634011919582,-4.415649430805038,2.954501317797198,72.70198030503042,67.98531892234848,-2.355401702969175,-6.906387652673573,-4.114520852703151,8.749744578365494,19.598687739904026,2.4100036621093466,3.6087196168724347,5.7645042419433565,-3.840234568294676,15.369243052181389,0.9621348368243332,10.56687364706238,-5.403325755676946,56.321929798599534,-15.288387981192649,4.80236940511902,8,-2.3900070190429688,-5.7150039672851705,-6.8975067138671875,5.864997863769531,-3.2800064086914062,1,-0.03889274699618417,4.241462772954901,132.27999877929688,1.5641065769396922,133.67999267578122,1.0714259763850593,131.80000305175778,-0.03889274699618417
10686,2022-08-03,133.16999816894528,133.50999450683594,130.99000549316406,132.05999755859378,902900.0,0.015557028980177856,1.8156407436769557,-1.707709282125834,80.02367580381552,69.60929895530971,-3.603263877339316,-8.50921881449274,-6.204358276288531,6.477527984085185,19.136475058868722,2.519989013671875,4.6871158775458355,7.2499977111816065,-2.8250738122314942,17.32506923459472,2.212461949475056,12.287533472888157,-6.261254375956369,77.01144586977004,-1.3429626110027044,5.037535761706555,8,-3.4500007629394247,-7.7549972534179545,-9.117500305175753,3.825004577636747,-3.699996948242159,2,-0.061650515862116784,-4.415649430805038,131.1300048828125,4.241462772954901,132.27999877929688,1.5641065769396922,133.67999267578122,-0.061650515862116784
10687,2022-08-04,132.46000671386722,133.36000061035156,132.03999328613278,133.27999877929688,775700.0,-0.005331467033418025,1.6939042428961266,-0.7387311842738454,75.39384502656185,70.69768329762589,-2.353829648774962,-7.48602434297338,-5.554133695698056,6.970365493042436,18.747240639355674,1.3200073242187784,5.0753934306489725,6.0975059509277685,-4.321889087498306,16.51690098935383,0.8878084317147454,11.307203470140806,-4.534687308244415,46.226559950865976,-33.40099014659381,5.209697519213033,8,-2.7400093078613565,-7.045005798339886,-8.407508850097685,4.534996032714815,-1.9800109863281534,3,-0.02566819404303633,1.8156407436769557,133.16999816894528,-4.415649430805038,131.1300048828125,4.241462772954901,132.27999877929688,-0.02566819404303633
10688,2022-08-05,134.02999877929688,134.03999328613278,131.27999877929688,131.6199951171875,759400.0,0.011852574255269976,1.2716072639590381,-2.9390572954466117,78.66181239998289,72.60428984521114,-3.4406684750597947,-8.528481456736174,-7.168493448564192,5.177530378722054,18.233974805814785,2.759994506835909,5.412780170741826,7.054998016357416,-3.6660201304316047,17.776016163146437,1.6944889429628915,12.415507089751927,-5.230424346808917,99.672309939766,15.481193939401976,5.360509073394511,8,-4.310001373291016,-8.614997863769545,-10.180000305175781,2.9650039672851562,-7.1999969482421875,4,-0.04521374031027614,1.6939042428961266,132.46000671386722,1.8156407436769557,133.16999816894528,-4.415649430805038,131.1300048828125,-0.04521374031027614
10689,2022-08-08,134.5,135.91000366210938,133.91000366210938,135.22000122070312,730300.0,0.0035066867491140297,-1.1052699208146612,-0.29875523926504666,73.9152537987238,73.93387782340422,-2.998505403628684,-8.391464914909747,-7.643175959207355,4.472862023917344,17.828006441117637,2.0,5.570895578684272,6.866499328613287,-4.01132215395279,17.744320811179364,1.4275885873302627,12.305410069896325,-4.948566244408028,71.34137831576402,-10.786112309795811,5.438910741283036,8,-2.9399986267089844,-8.214996337890625,-10.650001525878906,2.4950027465820312,-7.440002441406236,0,-0.04602232298443287,1.2716072639590381,134.02999877929688,1.6939042428961266,132.46000671386722,1.8156407436769557,133.16999816894528,-0.04602232298443287
10690,2022-08-09,131.85000610351562,134.07000732421878,131.25,134.07000732421878,655600.0,-0.019702556851184938,1.540545741975354,3.0833298012122636,64.0347352271169,73.91812521934543,0.4199127004099239,-5.131940639909033,-5.135138269334675,6.81275539734267,16.86593217208186,3.25,5.59576137891429,3.6625049591064567,-6.866514098631143,14.19152401684407,-1.6020045697623573,8.927014487975256,-1.2812011628808762,17.479693707608,-59.90308054109415,5.264509528868804,8,1.0149993896484375,-5.56500244140625,-8.000007629394531,5.144996643066406,-9.350006103515625,1,-0.017823329501180596,-1.1052699208146612,134.5,1.2716072639590381,134.02999877929688,1.6939042428961266,132.46000671386722,-0.017823329501180596
10691,2022-08-10,135.83000183105472,136.27999877929688,134.02999877929688,134.52000427246094,663300.0,0.03018578341524214,1.0362069679771324,-0.5900886658876952,67.37063646662568,73.40238293971296,-2.974619400982391,-8.266985581115904,-9.261803814393232,2.518224707928397,15.532750952338374,4.42999267578125,5.9850216837168375,6.8370006561279695,-3.4260532324119026,17.10005454466784,1.7054737118580192,11.968527600397906,-4.580001831054716,91.05373643241595,15.13885046903792,5.131526944269938,8,-2.194999694824247,-9.360000610351591,-11.980003356933622,1.1650009155273153,-14.919998168945341,2,-0.0587499318954523,1.540545741975354,131.85000610351562,-1.1052699208146612,134.5,1.2716072639590381,134.02999877929688,-0.0587499318954523
10692,2022-08-11,136.47999572753906,137.69000244140622,136.08999633789062,136.77999877929688,554900.0,0.004785348507120091,-1.962969242289327,-0.2290103899734377,66.61020039491919,72.41161943838787,-3.2306838509949785,-7.858936892765996,-10.03330630661442,1.523306003808159,13.957048436558445,1.8600006103515057,6.392471933169901,6.559494781494152,-2.8076234013482804,15.926612964336584,1.8759356900729358,11.243053872915368,-5.2299957275390625,81.21108299451288,6.9866031031521345,4.683559091421215,8,-2.1399917602539062,-9.304992675781264,-12.629997253417969,-2.0550003051757812,-11.459999084472656,3,-0.05136279840475888,1.0362069679771324,135.83000183105472,1.540545741975354,131.85000610351562,-1.1052699208146612,134.5,-0.05136279840475888
10693,2022-08-12,139.47999572753906,139.49000549316406,136.72999572753906,136.94999694824222,755700.0,0.021981243361034686,1.1646979978218983,-8.433243476933937,76.00492643797241,72.74634065119429,-5.946802122998719,-9.872633986708394,-13.086030876013837,-1.7899521501247477,13.593693102432802,3.010009765625,6.62725233390843,8.61199493408202,-0.5878457946382696,17.811835662802324,4.012074569721875,13.211915298442165,-6.941995239257807,99.87852234281513,23.518282250168653,4.599920364360151,8,-4.239990234375,-11.404991149902344,-15.179996490478516,-9.30999755859375,-16.789993286132827,4,-0.06452538195929292,-1.962969242289327,136.47999572753906,1.0362069679771324,135.83000183105472,1.540545741975354,131.85000610351562,-0.06452538195929292
10694,2022-08-15,140.27999877929688,140.33999633789062,138.16999816894528,138.49000549316406,696400.0,0.0057356113870303815,1.2722631877481863,0.707507569086772,76.23648172116125,73.13906303076438,-6.138158805323684,-9.564196179599861,-14.019203741241753,-2.921381160455752,13.417015913775964,2.169998168945341,6.571132752075002,8.396998214721691,-0.2048229756880744,16.998819405131442,4.0960876195168225,12.697908809926574,-6.351597290039052,99.3399605856423,20.474959606085505,4.300910595204877,8,-4.614997863769531,-11.779998779296875,-15.979999542236328,-10.110000610351562,-18.169998168945312,0,-0.09587964831253759,1.1646979978218983,139.47999572753906,-1.962969242289327,136.47999572753906,1.0362069679771324,135.83000183105472,-0.09587964831253759
10695,2022-08-16,141.3300018310547,141.94000244140625,139.3699951171875,139.78999328613278,668000.0,0.007485051760014461,-1.1596655895778838,0.8603431961742225,74.3601387792013,72.50978113914059,-6.245964575175577,-9.824698160159357,-15.125221321269734,-4.2751604430298755,14.506010111291692,2.57000732421875,6.272477644855684,8.626001358032227,-0.3017924655707702,17.55379518163521,4.162104446230728,13.089898269833725,-6.119281372070304,92.28823858484925,14.538367920001903,4.463896911801491,8,-4.7350006103515625,-12.029998779296875,-17.03000259399414,-11.360000610351562,-21.18000030517578,1,-0.10096939140720618,1.2722631877481863,140.27999877929688,1.1646979978218983,139.47999572753906,-1.962969242289327,136.47999572753906,-0.10096939140720618
10696,2022-08-17,139.08999633789062,140.13999938964844,138.99000549316406,139.66000366210938,544100.0,-0.01584946907339435,-1.9870397526851888,-0.37013257237975655,65.45148063604526,71.40507398463876,-3.4396077569218164,-6.883008541720187,-12.960677527903755,-2.3454603129520137,15.785061565492303,2.339996337890625,6.090519490745777,5.716495895385748,-3.005664758861485,14.43865654963298,1.3554155682621456,10.07757622250935,-2.5334194824218628,51.28199777769663,-23.743290030430728,4.361080327123615,8,-2.4949951171875,-9.789993286132812,-15.05999755859375,-9.689994812011719,-19.339996337890625,2,-0.11927526619231932,-1.1596655895778838,141.3300018310547,1.2722631877481863,140.27999877929688,1.1646979978218983,139.47999572753906,-0.11927526619231932
10697,2022-08-18,140.44999694824222,140.53999328613278,138.88999938964844,139.21000671386722,532300.0,0.009777846330858653,1.3239630346014786,-2.175393511082557,64.67276886963754,69.85073581460036,-3.9638828590016715,-7.608447360027412,-14.476349241621094,-4.027773785406794,17.394000813053516,1.6499938964843466,6.06333358724271,6.425996780395536,-2.3731517093420678,15.22514527013314,2.0264225355267342,10.825571025264338,-2.8167349755859448,71.40108305046577,-1.1135224755132214,4.399574244868804,8,-3.854995727539091,-11.149993896484403,-16.647499084472685,-11.540000915527372,-22.500000000000014,3,-0.13912419872343318,-1.9870397526851888,139.08999633789062,-1.1596655895778838,141.3300018310547,1.2722631877481863,140.27999877929688,-0.13912419872343318
10698,2022-08-19,137.8699951171875,139.50999450683594,137.08999633789062,139.50999450683594,575900.0,-0.01836953995809254,1.9512183775435201,-1.3225905690096476,61.525780149832094,68.47412763139019,-0.8737822565024373,-4.533961193812843,-12.036851079898696,-1.7942673521373536,18.407095829798102,3.360000610351591,5.606845050694176,3.384495162963873,-5.191031690887428,11.960022016815174,-0.9032682639617633,7.672258589889509,4.07000732421875,16.08242881862514,-53.34316360665522,4.287763426925649,8,-1.274993896484375,-7.359992980957031,-14.544994354248047,-9.784996032714844,-21.199996948242188,4,-0.09320373488951517,1.3239630346014786,140.44999694824222,-1.9870397526851888,139.08999633789062,-1.1596655895778838,141.3300018310547,-0.09320373488951517
10699,2022-08-22,133.83999633789062,135.72999572753906,133.05000305175778,135.72999572753906,1275000.0,-0.02923042664846276,1.8359720013240737,1.152439081122824,54.99446003633318,67.46965261019199,3.411505725713255,0.06401998331648429,-8.13550773369353,1.796978269918668,19.48279173878381,4.819992065429716,5.318804219891149,-1.0040035247802734,-8.76459970340116,6.756592653840613,-4.884301614090731,2.876294564530184,8.003005981445312,8.886314289882975,-59.62751754205969,3.880298089310447,8,3.6550064086914062,-3.1649932861328125,-10.672492980957031,-6.1599960327148295,-14.019996643066406,0,-0.08330838465009571,1.9512183775435201,137.8699951171875,1.3239630346014786,140.44999694824222,-1.9870397526851888,139.08999633789062,-0.08330838465009571
10700,2022-08-23,133.13999938964844,134.44000244140622,132.72999572753906,133.41999816894528,743700.0,-0.005230102864580033,-2.109085864891057,0.14814755011583877,49.94184023874499,65.53311969598302,4.820677309798754,1.2959234745600554,-7.436329681459455,2.0841864038196434,20.672341783568648,1.710006713867159,4.763915069903646,-1.9995002746582031,-8.946848487330357,4.94784793801395,-5.473174380994294,1.4741738316778878,8.35128295898437,5.249728428637317,-59.62024016356924,3.4736741063360834,8,4.194999694824219,-1.4849967956542969,-9.987499237060547,-5.459999084472642,-15.239997863769531,1,-0.08284511664309391,1.8359720013240737,133.83999633789062,1.9512183775435201,137.8699951171875,1.3239630346014786,140.44999694824222,-0.08284511664309391
10701,2022-08-24,132.97999572753906,133.58000183105472,132.33000183105472,133.11000061035156,798300.0,-0.0012017700378764706,1.3364326050994138,0.4643051771117638,51.03008956985185,63.80199627097554,5.066711742514116,1.773689488461656,-7.1355621592887815,1.8850393585175027,21.099009377729836,1.25,4.436874505712979,-2.3035034179687557,-8.922679213942189,4.3156723780046775,-5.613091315955472,1.006084480017961,7.985609423828123,7.91710807545738,-56.861044877688656,3.309587897986718,8,4.155006408691406,-0.3549957275390625,-10.657495498657227,-5.299995422363267,-16.399993896484375,2,-0.09648063328222212,-2.109085864891057,133.13999938964844,1.8359720013240737,133.83999633789062,1.9512183775435201,137.8699951171875,-0.09648063328222212
10702,2022-08-25,134.97000122070312,135.05000305175778,133.41000366210938,133.89999389648438,828100.0,0.014964698128291154,1.6666418558492273,-8.230516431924883,51.831649078823574,61.11607656440345,3.1737410908996537,0.035151299258984636,-8.9278291340936,-0.48253716768786603,21.258251287516362,2.0700073242187216,4.585257983343524,-0.47199783325194744,-6.888672829403646,5.944677162899751,-3.6803353313277967,2.736339664823902,5.3047556650390675,36.76883123507035,-22.620742020530187,3.208337498075849,8,2.1650009155273438,-2.345001220703125,-13.600000381469727,-7.720001220703125,-14.8800048828125,3,-0.11276580783173706,1.3364326050994138,132.97999572753906,-2.109085864891057,133.13999938964844,1.8359720013240737,133.83999633789062,-0.11276580783173706
10703,2022-08-26,127.98999786376952,135.28999328613278,127.9000015258789,135.28999328613278,822800.0,-0.051715220373451,1.024656546390398,-6.822378928754764,39.881876029120235,57.076675931954455,9.334063663201178,6.921907605945435,-1.8612906854108218,6.085373399379776,21.025044221807075,7.389991760253878,4.133209212607284,-7.167501449584975,-14.369606605913944,0.03460370674400792,-10.76855402774946,-3.5664488714204907,11.649178617597684,1.1493793682698934,-54.38498044138869,3.6010525781644898,8,6.930004119873061,5.615001678466811,-5.679996490478501,-1.5399932861327983,-3.5699996948242045,4,-0.07844363687085709,1.6666418558492273,134.97000122070312,1.3364326050994138,132.97999572753906,-2.109085864891057,133.13999938964844,-0.07844363687085709
10704,2022-08-29,127.43000030517578,128.41000366210938,126.72000122070312,127.01000213623048,584000.0,-0.004375322821630112,-2.3800048828125,-0.05753403182399942,42.6529182044449,53.55365142364818,8.805603412149026,7.483614159023261,-1.082792372899462,6.289866340896225,20.88227981959687,1.69000244140625,3.619170338904894,-7.484999084472662,-15.387591877931754,0.41759370898641635,-11.436295481202194,-3.53370268774313,11.035258680642585,8.28471110652143,-49.912626481801475,3.9512963967295396,8,6.1999969482421875,6.174999237060547,-4.3600006103515625,-0.9799957275390625,-3.3499984741210938,0,-0.0844385318250167,1.024656546390398,127.98999786376952,1.6666418558492273,134.97000122070312,1.3364326050994138,132.97999572753906,-0.0844385318250167
10705,2022-08-30,126.02999877929688,127.61000061035156,125.13999938964844,127.20999908447266,1481800.0,-0.010986435866955246,1.4949464979982507,-2.8095367847412396,32.181822519851636,49.85702274407111,8.724541735720464,8.940320482851433,0.6055086800912193,7.309360393359384,20.687066434539027,2.470001220703125,2.4744061272192823,-8.63000030517577,-17.335215564737723,0.0752149543861691,-12.982607934956746,-4.277392675394793,11.025829274707661,8.768472165847378,-43.40258125824912,4.352607629780972,8,6.80999755859375,7.510002136230469,-2.9599990844726562,0.42000579833984375,-2.529998779296875,1,-0.049273975598044584,-2.3800048828125,127.43000030517578,1.024656546390398,127.98999786376952,1.6666418558492273,134.97000122070312,-0.049273975598044584
10706,2022-08-31,124.95999908447266,126.63999938964844,124.37999725341795,126.63999938964844,1534000.0,-0.008490039714258768,1.690478244876289,1.4237287039731032,29.36964907817476,45.934453878353025,8.47014442067686,9.86973752543014,1.8950993262433826,7.993877236256651,20.519878398705377,2.260002136230483,1.127802902028833,-9.289500045776379,-19.00609857797994,0.42709848642718384,-14.147799311878174,-4.431200779674583,10.427612956522012,5.316242364483929,-41.3976617725244,4.858299266101785,8,6.984996795654297,8.200000762939453,-1.8899993896484375,1.4900054931640625,-4.239997863769531,2,-0.0564980602618379,1.4949464979982507,126.02999877929688,-2.3800048828125,127.43000030517578,1.024656546390398,127.98999786376952,-0.0564980602618379
10707,2022-09-01,129.05999755859378,129.10000610351562,124.9800033569336,125.83000183105469,1205700.0,0.03281048738924475,1.4894180016134821,-1.9226161552400023,32.0468794693185,42.659020469407075,2.888300842638955,5.799291275255683,-1.9395858521815512,3.5850068863256297,20.070688031928235,4.140007019042969,-0.19897906494128392,-5.019501113891579,-14.983742482666486,4.944740254883328,-10.001621798279018,-0.037380429504139556,4.566396116388603,42.89644369385952,2.7874001243227227,4.982120684387452,9,0.9949989318847372,4.100002288818331,-4.804996490478544,-2.6099929809570597,-8.439994812011733,3,-0.09669917839470843,1.690478244876289,124.95999908447266,1.4949464979982507,126.02999877929688,-2.3800048828125,127.43000030517578,-0.09669917839470843
10708,2022-09-02,127.97000122070312,130.99000549316406,127.63999938964844,130.3699951171875,1457700.0,-0.008445655962420084,-1.1895482198065224,-0.7430331489363647,29.000354528516198,39.77078652409407,2.711437299332914,6.7585227861303565,-0.5643921501916367,4.3830032861641826,19.71199637734079,3.350006103515625,-1.2448790978464501,-5.806497573852539,-16.138831432749583,4.525836285044505,-10.972664503301047,-0.6403306444040311,4.176969026828942,54.31164133349194,20.798716044407406,5.166166929448521,9,1.8649940490722372,5.189998626708984,-2.7375030517578267,-1.5199966430664062,-8.400001525878906,4,-0.06157696966199344,1.4894180016134821,129.05999755859378,1.690478244876289,124.95999908447266,1.4949464979982507,126.02999877929688,-0.06157696966199344
10709,2022-09-06,128.30999755859378,128.86000061035156,126.66000366210938,128.86000061035156,1005600.0,0.0026568440622600775,6.999944513802192,0.22916852103809707,27.237759626106552,37.24811090046757,1.6813268077931696,6.25152875200493,-0.7589441192214679,3.771734963304908,18.933283019667748,2.1999969482421875,-2.457650569408372,-5.1570011138915675,-15.765237331918087,5.451235104134952,-10.461119222904841,0.1471169951217064,2.680007934570284,59.45530115294949,31.99828588350603,5.304118109013261,9,1.5249977111815838,4.850002288818331,-1.7174968719482706,-1.8599929809570597,-10.939994812011733,1,-0.030317196349973208,-1.1895482198065224,127.97000122070312,1.4894180016134821,129.05999755859378,1.690478244876289,124.95999908447266,-0.030317196349973208
10710,2022-09-07,129.5,130.25,127.73999786376952,128.25,1668500.0,0.009274432733605176,-1.2114514643704433,-2.272714662227888,32.595289880959385,35.19979982392397,-0.08862925159886004,5.139971805471816,-1.7818397742580885,2.2900367908336534,18.98394836932753,2.510002136230483,-3.479655732799216,-3.8494983673095646,-14.584448630111552,6.885451895492423,-9.216973498710558,1.5179767640914292,-5.1200027465820455,77.45834136477121,50.82503010595879,5.3674751314009965,9,0.3349952697753622,3.6599998474121094,-2.4225006103515625,-3.0499954223632812,-7.819999694824219,2,-0.04185326771386344,6.999944513802192,128.30999755859378,-1.1895482198065224,127.97000122070312,1.4894180016134821,129.05999755859378,-0.04185326771386344
10711,2022-09-08,127.8499984741211,128.42999267578122,126.3000030517578,128.35000610351562,1564400.0,-0.012741324524161435,5.454702040345001,-0.400006103515625,27.370695620360962,32.481916106317016,0.8461361017459694,6.494452221413837,0.061127703769471964,3.6840074119555197,18.597442293615885,3.1999969482422017,-4.136509713790332,-5.100499725341791,-16.03854126466345,5.837541813979868,-10.569520495002621,0.36852104431903854,-3.352601165771503,47.75364554175664,25.67677177268067,5.469020769660828,9,1.9849967956542685,5.310001373291016,-0.7724990844726562,-1.4199981689452983,-8.269996643066406,3,-0.034024235635807254,-1.2114514643704433,129.5,6.999944513802192,128.30999755859378,-1.1895482198065224,127.97000122070312,-0.034024235635807254
10712,2022-09-09,129.47000122070312,129.85000610351562,128.1300048828125,128.27000427246094,1105900.0,0.012671120578151118,-1.3243326838019238,-2.399957276042541,34.37501419157954,31.870042568812494,-1.8283589157728102,4.555936327011466,-1.326342366542491,1.8111223452573881,17.709932424813246,2.0000076293945312,-4.582914886130965,-3.1299972534179688,-14.041054712613004,7.781060205777067,-8.585525983015486,2.325531476179549,-4.857551858520523,67.59054411056607,42.90661341013885,5.4555287295975186,9,-1.7849998474121094,3.6899986267089844,-1.9025020599365234,-3.0400009155273295,-7.919998168945327,4,-0.06758322327566968,5.454702040345001,127.8499984741211,-1.2114514643704433,129.5,6.999944513802192,128.30999755859378,-0.06758322327566968
10713,2022-09-12,130.47999572753906,131.66000366210938,129.22000122070312,130.27999877929688,1145400.0,0.007800992487164926,-1.1034575745019501,0.16666454738501837,42.95892597568956,31.904043432284123,-2.735689906581811,2.9904342299059863,-2.0892078492005624,0.4707575422781076,16.4617617000279,2.44000244140625,-5.0705182933733965,-1.6700027465820426,-12.118907298667267,8.778901805503182,-6.894455022624669,3.5544495294605696,-5.754795352600112,77.98492910072798,49.18344429762861,5.224452276042613,9,-2.4599952697753906,2.680004119873047,-2.912496566772461,-4.049995422363267,-7.0699920654296875,0,-0.07556708540630319,-1.3243326838019238,129.47000122070312,5.454702040345001,127.8499984741211,-1.2114514643704433,129.5,-0.07556708540630319
10714,2022-09-13,126.83000183105469,128.80000305175778,126.41000366210938,127.62000274658205,1402400.0,-0.027973589944822574,-1.9325195298786904,-3.950064850843132,38.23200646549274,32.576286092910905,0.9166380633709963,5.882734076729605,1.735457626723047,3.704488585416243,14.966688926654598,4.0699920654296875,-5.884256851374801,-4.647496795654291,-14.613369810815186,5.318376219506604,-9.630433303234724,0.3354397119261563,-1.827409324628917,9.888035801214679,-20.988227569410853,4.982936507580445,9,1.1899986267089844,6.329998016357422,0.7374973297119141,-0.40000152587889204,-5.470001220703125,1,-0.057241993466981334,-1.1034575745019501,130.47999572753906,-1.3243326838019238,129.47000122070312,5.454702040345001,127.8499984741211,-0.057241993466981334
10715,2022-09-14,127.05999755859376,128.41999816894528,126.01000213623048,126.88999938964844,1420600.0,0.0018134173635464546,-1.4974146927674572,-0.2151873062474187,38.98809439335794,33.64500223904237,0.947781986025646,4.773595436681532,1.7070398944367042,3.2367282549966063,13.097120978143845,2.409996032714801,-5.7486995659653815,-3.704000854492179,-12.695509289868241,5.287507580883883,-8.199755072180224,0.791753363195852,-1.79110860594065,18.583984757419124,-14.568707370944459,4.495754217688034,9,1.2600059509277202,6.100002288818345,1.862504959106431,-0.6299972534179688,-7.9599990844726705,2,-0.07626314338266205,-1.9325195298786904,126.83000183105469,-1.1034575745019501,130.47999572753906,-1.3243326838019238,129.47000122070312,-0.07626314338266205
10716,2022-09-15,122.5,128.19000244140622,121.95999908447266,127.05999755859376,1461900.0,-0.03588853806242931,-1.2092212876363113,-26.82380396732573,28.828507684320655,33.28740537404261,5.724080004035301,8.460773979623667,6.409790057048326,7.54855316514508,11.613677412461834,6.230003356933565,-5.815905420342645,-7.434498596191418,-16.251161565990884,1.382164373608049,-11.842830081091165,-3.0261671112916844,9.160003662109375,5.567017120510555,-26.007617387354763,4.408331484899737,9,4.310001373291016,9.450000762939453,7.075004577636719,3.9300003051757955,2.3499984741210938,3,-0.006693875059789578,-1.4974146927674572,127.05999755859376,-1.9325195298786904,126.83000183105469,-1.1034575745019501,130.47999572753906,-0.006693875059789578
10717,2022-09-16,120.91000366210938,122.30999755859376,119.73999786376952,120.81999969482422,1402200.0,-0.012979561941964257,-1.284436427014065,-0.01973772269143761,35.2867796025418,33.98589704893434,6.745817634238463,8.971814559684361,8.077682372119455,8.890746551028315,10.120796237299064,2.760002136230483,-5.48646932269321,-8.047495269775396,-16.26825947393155,0.17326893438074364,-12.15787737185346,-3.9371131676973334,10.555999908447262,9.815480110779887,-24.549915037799316,4.11038210207807,9,4.789997100830078,9.929996490478516,9.142498016357422,5.55999755859375,5.239997863769531,4,-0.010999932104637566,-1.2092212876363113,122.5,-1.4974146927674572,127.05999755859376,-1.9325195298786904,126.83000183105469,-0.010999932104637566
10718,2022-09-19,125.0199966430664,125.06999969482422,119.73999786376952,120.23999786376952,1184600.0,0.03399216654101389,1.1844247942567034,53.10875646350783,45.635627901784375,36.03010463512077,2.4287713024266537,4.05781827397081,4.153945346814595,4.605269525640949,9.01681540388476,5.330001831054702,-4.848808710195172,-3.2950023651123104,-10.532693076480314,3.942688346255707,-6.913847720796326,0.3238429905716913,5.976966699218735,58.27809885028652,19.76214302285709,3.6188453556840083,9,0.6800041198730469,5.820003509521484,5.737506866455078,2.155006408691392,2.2700042724609375,0,-0.02775550859448095,-1.284436427014065,120.91000366210938,-1.2092212876363113,122.5,-1.4974146927674572,127.05999755859376,-0.02775550859448095
10719,2022-09-20,122.69000244140624,123.83999633789062,121.47000122070312,123.83999633789062,992400.0,-0.018636972198234236,3.121752514396412,-0.24058455861228206,44.148562202101694,37.31380155969214,4.333440996947232,5.807401437035153,6.661467928371124,6.761374470240028,9.276778164702991,3.5499954223632812,-4.630702929655328,-5.067496871948251,-12.230613881610779,2.0956201377142776,-8.649055376779515,-1.4859383671169866,7.856682281738287,33.98622665805289,-7.9500276238820575,3.5815585048312664,9,3.0099983215332173,8.149997711181655,8.967502593994155,5.385002136230483,4.869995117187528,1,0.0058684587690589485,1.1844247942567034,125.0199966430664,-1.284436427014065,120.91000366210938,-1.2092212876363113,122.5,0.0058684587690589485
10720,2022-09-21,122.11000061035156,125.9499969482422,122.04000091552734,123.98999786376952,983300.0,-0.004727376473332989,-2.8712896342039307,1.634788896850006,44.91978245998645,39.263700097428305,4.196207782919558,5.816931505962032,7.43397212105549,7.138398280715364,9.447116193985849,3.909996032714858,-4.23599046241327,-5.095998764038086,-12.212525948181593,2.0205284201054354,-8.654262356109854,-1.5377351719663324,8.00441663841795,28.047354587882218,-17.75599800433981,3.558263592071758,9,3.5900001525878906,8.729999542236328,9.97249984741211,6.3899993896484375,5.9199981689453125,2,-0.006142003081248237,3.121752514396412,122.69000244140624,1.1844247942567034,125.0199966430664,-1.284436427014065,120.91000366210938,-0.006142003081248237
10721,2022-09-22,120.1500015258789,122.2300033569336,119.68000030517578,121.8000030517578,951100.0,-0.016051093888099666,1.0318732123371157,0.8776616683237618,32.805851232203324,39.08934865749762,5.530711643162363,7.132124052956016,9.60151685781807,8.980798062168844,9.943327867650407,2.5500030517578125,-3.8775685277664422,-6.4144981384277315,-13.651554681902297,0.8225584050468342,-10.033026410165007,-2.7959698666904558,9.549438947490614,7.496036241468625,-37.077395562115655,3.618528271737282,9,5.520000457763672,9.95999526977539,12.797500610351562,9.150001525878906,11.739997863769531,3,-0.00873910144338741,-2.8712896342039307,122.11000061035156,3.121752514396412,122.69000244140624,1.1844247942567034,125.0199966430664,-0.00873910144338741
10722,2022-09-23,119.75,120.80999755859376,117.95999908447266,119.48999786376952,1244200.0,-0.003329184526000617,1.3949594647877224,-0.15757690653770146,33.703388640961876,38.06095562030565,4.924832417664476,6.675683123338601,10.266401033340628,9.242595681878015,10.16592152684154,2.849998474121108,-3.855725513066986,-6.05349960327149,-12.749668462618473,0.6426692560754788,-9.401584032944982,-2.7054151735979985,9.348274063277898,22.403021202847377,-20.07364092733168,3.348084429673487,9,3.63000106811522,9.499996185302734,13.197502136230469,9.550003051757812,10.940002441406222,4,0.04258871377136608,1.0318732123371157,120.1500015258789,-2.8712896342039307,122.11000061035156,3.121752514396412,122.69000244140624,0.04258871377136608
10723,2022-09-26,117.9499969482422,121.13999938964844,117.63999938964844,119.31999969482422,1368600.0,-0.015031340724490971,-2.5175917157721606,-5.269198039848244,30.584690068452957,37.211253798412336,5.319994132483018,8.100252454970274,12.2320133027779,10.865859715050348,10.371455579750876,3.5,-3.5991957205329754,-7.351502609252918,-14.81848771220227,0.11548249369641894,-11.084995160727587,-3.6180100577782497,10.257215116731274,3.730416963518611,-35.086712694293645,3.733492551474669,9,5.080001831054659,10.624999999999986,14.997505187988267,11.35000610351561,14.750000000000014,0,0.06952102407628691,1.3949594647877224,119.75,1.0318732123371157,120.1500015258789,-2.8712896342039307,122.11000061035156,0.06952102407628691
10724,2022-09-27,116.66999816894531,119.48999786376952,115.0199966430664,118.79000091552734,1117300.0,-0.010852045887364992,1.5397758429730517,1.5474441579560108,26.036581229904087,35.7721967802508,5.595681010105778,8.993930457215896,13.683892814451667,11.92475413377926,10.491205245600046,4.470001220703111,-3.7981425923951804,-8.093501281738284,-16.416251137221536,0.2292485737449539,-12.254876209479903,-3.932126353996665,10.480492628495654,15.096079412711125,-18.055216907089367,4.161374927741622,9,4.935001373291001,8.704998016357422,16.882503509521484,12.6300048828125,14.110000610351562,1,0.09102599565660063,-2.5175917157721606,117.9499969482422,1.3949594647877224,119.75,1.0318732123371157,120.1500015258789,0.09102599565660063
10725,2022-09-28,119.81999969482422,120.51000213623048,117.08000183105469,117.77999877929688,1191100.0,0.02699924209579141,1.0058447309304415,-0.9622633361283752,35.79765434357731,36.5465464090571,1.4647140432512487,5.6442192506579545,10.586986161398272,8.617781930980811,10.141704973807148,3.8400039672851705,-4.380415241705322,-4.632999801635748,-13.216089042460794,3.9500894391892984,-8.924544422048257,-0.3414551812232247,5.874831804091798,66.5741828301747,33.81301876186559,4.2915446204125205,9,0.6649971008300781,5.334995269775376,14.265003204345703,9.480003356933594,10.480003356933565,2,0.06459687767887612,1.5397758429730517,116.66999816894531,-2.5175917157721606,117.9499969482422,1.3949594647877224,119.75,0.06459687767887612
10726,2022-09-29,117.9000015258789,118.77999877929688,116.9000015258789,118.75,770400.0,-0.016024020813181883,3.1318801089918256,-0.4166657316922663,29.75146626332578,35.93151159358865,2.9766040440847235,7.3869116721693615,12.513395616730037,10.403498219659667,9.61459700747015,2.9199981689453125,-4.619690399852004,-6.19999809265137,-15.262614246763405,2.862618061460651,-10.73130616970738,-1.6686900155953595,6.513849790335158,47.05888219447218,17.930782279950773,4.531308077056011,9,2.5849952697753906,7.254993438720689,16.594999313354492,11.400001525878906,15.159996032714872,3,0.08592024700860112,1.0058447309304415,119.81999969482422,1.5397758429730517,116.66999816894531,-2.5175917157721606,117.9499969482422,0.08592024700860112
10727,2022-09-30,116.58000183105469,119.37999725341795,116.37000274658205,118.20999908447266,899600.0,-0.01119592601985231,-1.9365865640479927,1.9176472700182208,25.934892253198925,33.74254096596804,4.042961081987983,8.141417257633236,13.768506113195798,11.594706964388536,9.774084634728391,3.009994506835909,-4.990964949090312,-6.895998001098633,-16.2350340990547,2.4430380968574354,-11.565516050076667,-2.2264799521205987,6.706586924381654,25.490269409756895,2.4372129146664925,4.669518048978037,9,3.9049949645996094,8.574993133544908,18.299999237060547,12.720001220703125,17.830001831054688,4,0.13132610497622643,3.1318801089918256,117.9000015258789,1.0058447309304415,119.81999969482422,1.5397758429730517,116.66999816894531,0.13132610497622643
10728,2022-10-03,120.08999633789062,121.16999816894531,117.5999984741211,118.27999877929688,795400.0,0.03010803269605833,-1.252367039071187,-1.110429821153585,38.27416255774481,33.08982989437283,-0.2680892963077923,4.227552255201388,10.194385569196925,8.009353959056824,10.295444614461713,4.589996337890625,-4.562254544272633,-2.9920032501220675,-12.19666825411943,6.212661753875295,-7.594335752120742,1.6103292518766068,2.2046013640613182,82.43899897406378,55.336275146041864,4.6023325019986805,10,0.3950004577636719,5.06499862670897,14.79000473022461,9.210006713867188,11.770004272460938,0,0.08826718649978926,-1.9365865640479927,116.58000183105469,3.1318801089918256,117.9000015258789,1.0058447309304415,119.81999969482422,0.08826718649978926
10729,2022-10-04,124.41999816894531,124.58999633789062,121.75,121.8000030517578,864700.0,0.03605630746187716,-1.0882316642170338,1.4475130669364435,45.98051018468998,33.207688530451,-4.835375561778164,-0.4309142446112446,5.912759304510729,3.626331517259473,10.353533074571008,4.5,-4.232046492310786,1.532498550415042,-7.366342265635922,10.431339366466005,-2.916921857610447,5.981918958440531,-9.400001525878906,97.93189414253241,66.87024017440444,4.4494204080254836,10,-4.615001678466797,-1.0799980163574219,9.84250259399414,4.8800048828125,5.790008544921903,1,0.0665487775369824,-1.252367039071187,120.08999633789062,-1.9365865640479927,116.58000183105469,3.1318801089918256,117.9000015258789,0.0665487775369824
10730,2022-10-05,124.08000183105469,125.1500015258789,122.66999816894531,122.66999816894531,618600.0,-0.002732650240268919,-2.5177261216804103,0.5381703396542858,52.76031261879285,35.424850906738726,-4.678546349790935,-0.5457721861191658,6.280124417936946,3.8905135594803966,10.864309472471048,2.4800033569335938,-4.514316431613011,1.4635021209716825,-6.901557775678498,9.828562017621863,-2.7190278273534005,5.646032069296766,-8.8686051940918,87.81321362655237,51.31552846635275,4.182529948325089,10,-3.9950027465820312,-0.7400016784667969,9.537496566772461,5.220001220703125,13.270004272460938,2,0.05399739562677297,-1.0882316642170338,124.41999816894531,-1.252367039071187,120.08999633789062,-1.9365865640479927,116.58000183105469,0.05399739562677297
10731,2022-10-06,123.5,125.5500030517578,123.38999938964844,123.72000122070312,788700.0,-0.004674418298642569,-8.818143986683248,-0.1560288292967989,54.69032544731875,37.75673277411172,-3.9933134820507235,-0.3250355171697663,6.788796715341164,4.3669274189191185,11.056475121480638,2.160003662109361,-4.602602036143608,1.1010002136230526,-6.909815077258344,9.111815504504449,-2.9044074318176456,5.106407859063751,-7.891059167480478,77.66881281472298,36.23469405440028,4.0054076454407,10,-3.2150001525878906,-0.15999984741210938,9.689998626708984,5.8000030517578125,17.44000244140625,3,0.05506075345552852,-2.5177261216804103,124.08000183105469,-1.0882316642170338,124.41999816894531,-1.252367039071187,120.08999633789062,0.05506075345552852
10732,2022-10-07,120.72000122070312,122.5,119.94000244140624,122.08999633789062,761800.0,-0.022510111573254,1.337894707505378,6.227215980024969,41.818879622455164,39.00497605788974,-1.1859672414020679,1.8612515763948778,9.408887104335065,7.017498870662308,11.724143245892638,3.559997558593764,-4.761518306786115,-1.2414985656738224,-8.551396219449856,6.068399088102225,-4.896447392561839,2.4134502612141944,-4.514596655029308,39.2452949694969,-0.05577050087347146,3.6549488268880235,10,-0.4350013732910156,2.6199989318847656,11.832496643066406,8.580001831054688,20.539993286132812,4,0.10221998188461234,-8.818143986683248,123.5,-2.5177261216804103,124.08000183105469,-1.0882316642170338,124.41999816894531,0.10221998188461234
10733,2022-10-10,120.62000274658205,122.0999984741211,119.05999755859376,121.8000030517578,625700.0,-0.0008283505062119945,2.4157483487421993,0.8613171611868277,45.69646551179929,41.18940764476699,-0.7458309442329778,1.2487114599684759,9.283911275377577,6.945777692412435,12.244485887445183,3.0400009155273295,-4.404410519912162,-0.8484973907470561,-6.973308635876236,5.276313854382124,-3.910903013311639,2.213908231817527,-3.853922271743187,24.037039562315396,-15.278004445484658,3.0624056225645893,10,0.3400001525878764,2.719997406005845,10.987495422363267,8.680000305175767,21.54000091552733,0,0.11432598741105648,1.337894707505378,120.72000122070312,-8.818143986683248,123.5,-2.5177261216804103,124.08000183105469,0.11432598741105648
10734,2022-10-11,119.56999969482422,122.04000091552734,119.4499969482422,120.3499984741211,935100.0,-0.008705049144824173,-4.078417879635699,0.6610157437041506,44.82055207326958,42.19195183695501,0.8479710762334776,1.820251071103371,10.137233306857212,7.920158093922879,12.786039274566624,2.590003967285142,-4.072297642871632,-1.5355003356933565,-7.162717236148609,4.091716564761896,-4.34910878592099,1.2781081145342768,-2.2768838653702232,7.858269715913849,-31.523737193182882,2.8136084502276284,10,1.3900032043457031,3.770000457763672,11.927497863769531,9.730003356933594,21.76000213623047,1,0.10278498742907782,2.4157483487421993,120.62000274658205,1.337894707505378,120.72000122070312,-8.818143986683248,123.5,0.10278498742907782
10735,2022-10-12,117.37000274658205,120.13999938964844,117.36000061035156,119.62000274658205,1215200.0,-0.018399238553626907,-1.4493335215470866,2.8846198990570837,44.38610784317958,43.81802312360543,2.976946004799373,3.433092629712249,12.14800335399606,10.028576806054701,13.433089026110812,2.779998779296875,-3.504731306917378,-3.2509975433349467,-8.364746953374649,1.8627518667047553,-5.807872248354798,-0.6941228383150957,8.180000305175753,0.12212616909508002,-41.504842431638146,2.5568747050198546,10,3.5900001525878764,5.969997406005845,14.127494812011705,11.930000305175767,21.609992980957017,2,0.10939766266350448,-4.078417879635699,119.56999969482422,2.4157483487421993,120.62000274658205,1.337894707505378,120.72000122070312,0.10939766266350448
10736,2022-10-13,121.68000030517578,122.80999755859376,114.48999786376952,114.91000366210938,1168500.0,0.03672145742298061,-1.18659413569881,-3.0088873969184027,53.36588933036673,46.865911687735185,-0.8274903569005545,-0.9923662075122763,7.629194851105524,5.631334364428071,13.387148871705373,8.319999694824247,-2.5366286470945028,1.0999999999999943,-3.9632167439721115,6.1632167439721,-1.4316083719860586,3.6316083719860472,3.706202697753895,86.41830174439863,40.60980033863197,2.531608371986052,10,-1.6599998474121236,1.3950004577636719,9.817497253417969,7.620002746582031,17.790000915527344,3,0.12878045495594326,-1.4493335215470866,117.37000274658205,-4.078417879635699,119.56999969482422,2.4157483487421993,120.62000274658205,0.12878045495594326
10737,2022-10-14,119.58000183105469,123.3000030517578,119.20999908447266,122.4800033569336,1099400.0,-0.0172583700596175,-1.2472505936873093,-0.4283608513822509,52.8132648820669,48.481367501548746,1.9476238225801552,1.0570800340840947,9.514563634364833,7.630671428358397,12.833608105436284,4.090003967285142,-2.109359410267203,-0.9334983825683594,-6.01337462478682,4.1463778596501015,-3.47343650367759,1.606439738540871,5.370352966308587,57.77526640080727,6.369706483349148,2.5399381211092327,10,0.43999862670897016,3.4949989318847656,11.917495727539062,9.720001220703125,20.72999572753909,4,0.17862519052750514,-1.18659413569881,121.68000030517578,-1.4493335215470866,117.37000274658205,-4.078417879635699,119.56999969482422,0.17862519052750514
10738,2022-10-17,121.5500030517578,122.52999877929688,121.13999938964844,122.13999938964844,1167500.0,0.01647433676649679,1.0292034215450414,0.20344690601906784,58.22657921583374,49.8420418383425,0.23077225217096498,-1.250317981314268,7.297785829490621,5.569643917776617,13.052502655742595,2.9499969482421875,-1.2341238995557404,1.2100025177001754,-3.440706829686988,5.860711865087339,-1.1153521559934063,3.535357191393757,2.9819374682617195,80.13622055085754,23.140649762364525,2.325354673693585,10,-1.5300025939941406,1.5249977111816548,8.872497558593764,7.750000000000014,20.599990844726577,0,0.1621554171963726,-1.2472505936873093,119.58000183105469,-1.18659413569881,121.68000030517578,-1.4493335215470866,117.37000274658205,0.1621554171963726
10739,2022-10-18,123.41000366210938,125.3000030517578,122.08999633789062,124.31999969482422,1169900.0,0.015302349351316469,1.2369363358206498,1.542375730616008,56.327115880523145,50.23835331186809,-1.9976352798585424,-3.218633196488014,5.192382143716571,3.645913090757176,12.967974627067777,3.75,0.0003543503419081162,3.0340030670165987,-1.703633540422942,7.771639674456139,0.6651847632968355,5.402821370736362,-8.920005798339858,82.51620275123894,25.627979799105425,2.3688183037197676,10,-3.3900032043457173,-1.7650032043457315,7.179996490478516,5.8899993896484375,19.349990844726562,1,0.15193257794025028,1.0292034215450414,121.5500030517578,-1.2472505936873093,119.58000183105469,-1.18659413569881,121.68000030517578,0.15193257794025028
10740,2022-10-19,121.36000061035156,123.12000274658205,120.2699966430664,122.16999816894531,1033000.0,-0.016611319916743694,1.1033203267962701,0.8901110878222595,56.070175457382334,50.39166997965294,-0.4179966045587662,-1.2940455942475069,7.0535315198254125,5.566926616850267,13.618664987361223,3.1400070190429688,0.538722473053113,1.0215000152587947,-3.669994594347429,5.7129946248650185,-1.3242472895443171,3.3672473200619066,-6.653802642822285,63.552261327457686,5.196769644593118,2.345747304803109,10,-1.4650001525879048,0.09499740600583095,9.229999542236328,7.94000244140625,21.6300048828125,2,0.16455175609977513,1.2369363358206498,123.41000366210938,1.0292034215450414,121.5500030517578,-1.2472505936873093,119.58000183105469,0.16455175609977513
10741,2022-10-20,119.0999984741211,123.13999938964844,117.8000030517578,119.9499969482422,1605400.0,-0.01862229832617268,-2.0956596350705383,1.0493839951774722,54.27988635724594,51.77622628351858,1.2876374922473275,0.9309920663476419,8.96621801620671,7.659696758798759,13.958420788150239,5.339996337890639,0.44563009036197343,-1.186001968383792,-5.909767376034367,3.537763439266783,-3.5478846722090793,1.1758807354414955,-4.1819244049072495,17.333272298177274,-43.31313253706783,2.3618827038252848,10,0.7950019836425639,2.2400016784667685,11.640003204345703,10.200004577636719,20.230003356933622,3,0.16691853491280817,1.1033203267962701,121.36000061035156,1.2369363358206498,123.41000366210938,1.0292034215450414,121.5500030517578,0.16691853491280817
10742,2022-10-21,124.8499984741211,125.54000091552734,119.25,119.25,1849800.0,0.048278757965302566,-1.2464295105060879,-6.588245325865379,57.51262956183241,53.08913340018893,-4.263238584704666,-4.656056911429744,2.9076025306661677,1.7844219272093653,13.694376272359769,6.44000244140625,0.23048739518301886,4.308998107910156,-0.8256845925286456,9.443680808348958,1.7416567576907482,6.876339458129564,-9.724285825256374,91.08523731464955,31.824179314619407,2.5673413502194022,10,-4.834999084472656,-4.630001068115234,4.530002593994141,4.450004577636719,14.519996643066406,4,0.11710054405497217,-2.0956596350705383,119.0999984741211,1.1033203267962701,121.36000061035156,1.2369363358206498,123.41000366210938,0.11710054405497217
10743,2022-10-24,126.1500015258789,127.54000091552734,125.5999984741211,125.83999633789062,1260600.0,0.010412519564646061,-3.9113928940481135,0.055358084367502586,53.0192029054011,54.000094603759095,-5.248224925751401,-5.597209744803976,1.2110133963449243,0.3834746393766011,13.31553527553034,2.69000244140625,0.010305665295675226,5.199000930786127,-0.3568245013914719,10.754826362963726,2.4210882146973205,7.976913646874934,-10.607717346347684,85.72895590851306,30.064070064343923,2.777912716088801,10,-5.135002136230469,-5.135002136230469,2.1199989318847656,3.1500015258789062,15.799995422363281,0,0.1122472918068893,-1.2464295105060879,124.8499984741211,-2.0956596350705383,119.0999984741211,1.1033203267962701,121.36000061035156,0.1122472918068893
10744,2022-10-25,127.29000091552734,127.58999633789062,125.52999877929688,125.8000030517578,1208900.0,0.009036855932297083,-1.0295478376560168,4.806364285186963,55.44991270885951,55.2294062555013,-5.786491005520389,-6.219677122651376,-0.34629236452994405,-0.895774410318225,12.381981405274328,2.05999755859375,0.4625366818835772,5.808000183105463,-0.04701840159007986,11.663018767801006,2.8804908907576987,8.735509475453227,-11.027853731836359,96.93569327786757,43.46451533210451,2.9275092923477715,10,-6.250003814697266,-6.250003814697266,0.9799995422363281,2.0100021362304688,15.200004577636719,1,0.1167412434132864,-3.9113928940481135,126.1500015258789,-1.2464295105060879,124.8499984741211,-2.0956596350705383,119.0999984741211,0.1167412434132864
10745,2022-10-26,127.55999755859376,128.91999816894528,125.86000061035156,128.19000244140622,1762200.0,0.002121114314749706,1.9282324596627523,-0.4228226752074718,56.9663652087035,55.62945913087206,-4.983049347615108,-6.197848141916225,-1.0729118631536636,-1.2713332764018759,11.577629450715293,3.0599975585937216,0.8256656950078991,5.69099693298341,-0.7001206219112106,12.08211448787803,2.4954381555360925,8.886555710430727,-10.391622442566813,87.7697733135741,35.81615378161125,3.1955587774473124,10,-4.19999694824223,-5.854999542236371,0.7100028991699077,1.7400054931640483,15.930007934570298,2,0.11915958951990535,-1.0295478376560168,127.29000091552734,-3.9113928940481135,126.1500015258789,-1.2464295105060879,124.8499984741211,0.11915958951990535
10746,2022-10-27,128.02999877929688,129.55999755859378,127.51000213623048,128.97000122070312,704300.0,0.003684550248499452,-1.070706915020736,1.4920558031390276,63.6228048075135,56.83051912258834,-4.981428084727412,-6.187246851829741,-1.9312759379290014,-1.8414034147255762,10.651179474109338,2.0499954223632955,1.3510459986863737,5.654498291015628,-1.011904894173739,12.32090147620498,2.3212966984209515,8.987699883610304,-9.68646135797809,85.16004712317715,30.29359162537269,3.3332015925946767,10,-4.349998474121094,-6.005001068115234,0.24000167846679688,1.2700042724609375,12.979995727539062,3,0.11684766739438812,1.9282324596627523,127.55999755859376,-1.0295478376560168,127.29000091552734,-3.9113928940481135,126.1500015258789,0.11684766739438812
10747,2022-10-28,131.88999938964844,132.1199951171875,128.41000366210938,128.44000244140622,946900.0,0.030149188839762253,-1.1139585534123662,-3.6701999870138606,68.42104475553391,57.963237515888366,-7.723869564120136,-9.319254275616828,-6.186636651138855,-5.826826775681013,10.101900875200958,4.089996337890625,2.222002350421249,8.748999023437506,1.4032160201135753,16.09478202676145,5.0761075217755405,12.421890525099471,-12.200486751856658,96.5099263224677,36.18460137877932,3.672891501661972,10,-6.930000305175781,-8.585002899169922,-4.0,-2.589996337890625,7.8800048828125,4,0.05641066400664663,-1.070706915020736,128.02999877929688,1.9282324596627523,127.55999755859376,-1.0295478376560168,127.29000091552734,0.05641066400664663
10748,2022-10-31,130.69000244140622,131.49000549316406,129.83999633789062,130.66000366210938,958900.0,-0.009098468070327437,1.0245450460570658,0.008695306038496947,68.08718854806452,59.2699122567263,-5.689310266807439,-7.678072937881524,-5.320921448535472,-4.736553095208208,10.080159012892393,2.0500030517578125,2.517847639149764,7.0190017700195,-0.9066170231212425,14.944620563160257,3.0561923734491216,10.981811166589878,-9.260222256499048,78.30055431807719,10.870118021242618,3.9628093965703752,10,-5.730003356933565,-7.385005950927706,-4.375003814697237,-1.389999389648409,7.660003662109403,0,0.06641665401814412,-1.1139585534123662,131.88999938964844,-1.070706915020736,128.02999877929688,1.9282324596627523,127.55999755859376,0.06641665401814412
10749,2022-11-01,132.69999694824222,132.85000610351562,130.53999328613278,132.6199951171875,856900.0,0.015379864329998494,11.157317807669292,2.6668362156698016,75.09001063620167,61.38322727659512,-6.976600599578347,-9.524258832081017,-7.518814772003651,-6.8151997132038105,10.859740316105894,2.310012817382841,3.0975590567884126,8.614996337890659,-0.2809775058356365,17.510970181616955,4.167009416027497,13.062983259753807,-9.773586672815796,97.85394796298641,21.004405789297664,4.44798692186315,11,-7.374992370605497,-9.029994964599638,-6.897499084472685,-3.3999938964844034,4.559997558593722,1,0.06970610559703183,1.0245450460570658,130.69000244140622,-1.1139585534123662,131.88999938964844,-1.070706915020736,128.02999877929688,0.06970610559703183
10750,2022-11-02,130.77999877929688,135.19000244140622,130.53999328613278,131.94999694824222,1449300.0,-0.01446871298493102,-4.636343459564239,-14.624642380311773,66.15767002159578,62.702981017078436,-4.000554707586176,-7.459004340703558,-5.7903335863346115,-4.907056532662608,11.731500356188677,4.6500091552734375,3.345491580213931,6.359998321533197,-3.0262810604416757,15.74627770350807,1.6668586305457609,11.053138012520634,-6.26581317137618,42.57807959802634,-31.695359779881123,4.693139690987436,11,-3.559997558593764,-5.939998626709013,-7.290000915527344,-2.299999237060547,6.509994506835909,2,0.08953973713999552,11.157317807669292,132.69999694824222,1.0245450460570658,130.69000244140622,-1.1139585534123662,131.88999938964844,0.08953973713999552
10751,2022-11-03,130.30000305175778,131.77000427246094,128.0,129.16000366210938,1063000.0,-0.0036702533416377303,-1.179188992524972,-0.9743599775681928,70.1959380794272,64.11223751903341,-1.9721565080999142,-6.791660889753587,-5.506222914245626,-4.370773414544317,12.267479948500434,3.7700042724609375,3.565768553369111,5.540002441406216,-4.192219359462655,15.272224242275072,0.6738915409717947,10.406113341840637,-3.8641704138096884,31.98890501778396,-42.53850377421699,4.866110900434428,11,0.05999755859377842,-5.460002899169922,-7.480007171630831,-1.820003509521456,10.0,3,0.10122795189933309,-4.636343459564239,130.77999877929688,11.157317807669292,132.69999694824222,1.0245450460570658,130.69000244140622,0.10122795189933309
10752,2022-11-04,133.05999755859378,133.50999450683594,130.83999633789062,132.44999694824222,854800.0,0.021181845296961876,2.5364342808639253,0.5350885411786885,71.05744632621992,66.11648678801329,-3.8499545036438008,-9.043434348807267,-8.498223464802692,-7.042531408526401,12.818175979076718,3.2099914550781534,4.069540085464013,7.68299713134769,-2.5238761916710644,17.889870454366445,2.579560469838299,12.786433792857068,-5.059997558593778,70.37546370574171,-3.3002633131980588,5.103436661509379,11,-2.699996948242216,-8.219997406005916,-10.240001678466825,-4.57999801635745,9.529998779296847,4,0.05974746049984958,-1.179188992524972,130.30000305175778,-4.636343459564239,130.77999877929688,11.157317807669292,132.69999694824222,0.05974746049984958
10753,2022-11-07,134.41000366210938,134.64999389648438,132.58999633789062,133.58999633789062,722300.0,0.010145844944278615,2.1692567726184326,1.3442729569502463,70.5070903323992,67.78950652396213,-4.363980579913687,-9.810338434494582,-9.844311087709485,-8.312480123712703,13.274012252201825,2.05999755859375,4.926032322790832,8.343503189086917,-2.361283380701366,19.0482897588752,2.9911099041927685,13.695896473981065,-6.410003662109375,89.15162010509285,15.908666433864298,5.352393284894142,11,-3.8850021362304688,-9.570003509521513,-11.590007781982422,-5.930004119873047,6.289993286132841,0,0.03987798872341353,2.5364342808639253,133.05999755859378,-1.179188992524972,130.30000305175778,-4.636343459564239,130.77999877929688,0.03987798872341353
10754,2022-11-08,131.86000061035156,134.27000427246094,129.91000366210938,133.77999877929688,1377500.0,-0.0189718248811912,2.0068874799400174,-2.341440267956829,69.21669664993512,69.15065446187675,-1.2265335862439315,-6.632438922509081,-7.301886865904635,-5.628734392080219,13.472183178308233,4.5,5.232423184375335,5.179000091552737,-5.365363122005476,15.723363305110936,-0.09318151522637663,10.451181698331837,-2.5658001708984557,53.685664807599466,-19.924568002573693,5.272181606779101,11,-0.5099983215332031,-7.0200004577637,-9.04000473022461,-3.3800010681152344,2.819992065429659,1,0.04921890992812994,2.1692567726184326,134.41000366210938,2.5364342808639253,133.05999755859378,-1.179188992524972,130.30000305175778,0.04921890992812994
10755,2022-11-09,130.21000671386722,132.8800048828125,130.03999328613278,130.69999694824222,994900.0,-0.012513225305982756,-5.8432605338619155,0.2552034904513268,70.79748215546087,69.94784083387091,0.9374816093373965,-4.185790055889257,-5.633667992934932,-3.8128378008580626,13.169088298892989,2.840011596679716,5.635449155650662,2.887005996704133,-6.798990396558935,12.573002389967186,-1.9559921999274081,7.73000419333566,4.979995727539006,33.2332141693479,-45.533678291791446,4.842998196631528,11,1.384994506835909,-5.370006561279354,-8.637508392334013,-1.7300071716308878,3.2699890136718466,2,0.05414321042514714,2.0068874799400174,131.86000061035156,2.1692567726184326,134.41000366210938,2.5364342808639253,133.05999755859378,0.05414321042514714
10756,2022-11-10,137.35000610351562,137.69000244140622,134.33000183105472,135.07000732421878,921500.0,0.05483449060361667,1.2702772365016084,-4.653151469855448,72.24201974358151,70.37239361032064,-5.298654415979627,-10.637004184741713,-12.637604664102014,-10.774548072619751,12.597497282986826,7.479995727539006,6.083574819109202,9.243505096435541,-1.0373706434613439,19.52438083633244,4.103067226487099,14.383942966383984,-7.310012817382841,95.629866436543,17.66020256335854,5.140437869948449,11,-4.5050048828125,-11.260005950927763,-15.637506484985352,-8.870006561279297,-4.970001220703125,3,-0.0004369334890135246,-5.8432605338619155,130.21000671386722,2.0068874799400174,131.86000061035156,2.1692567726184326,134.41000366210938,-0.0004369334890135246
10757,2022-11-11,140.94000244140625,141.89999389648438,137.53999328613278,137.53999328613278,1141600.0,0.02613757683552609,-1.5646993353468635,1.491232884046557,74.33368271083458,71.06644851729509,-8.347761439884408,-13.222645588622214,-16.17919232121855,-14.166762993732249,12.419371150636183,4.54998779296875,6.609048920415944,11.7655014038086,0.7991123904490394,22.73189041716816,6.282306897128819,17.24869591048838,-10.900009155273466,91.9933925189876,14.38537645874095,5.48319450667978,11,-5.9900054931640625,-12.745006561279297,-19.12750244140625,-12.460002899169922,-7.69000244140625,4,-0.004540934997603219,1.2702772365016084,137.35000610351562,-5.8432605338619155,130.21000671386722,2.0068874799400174,131.86000061035156,-0.004540934997603219
10758,2022-11-14,141.25999450683594,143.8699951171875,140.27999877929688,140.27999877929688,1240900.0,0.002270413366586288,-6.326555079797586,0.28823326137786254,73.62192788834281,70.90332821197744,-7.834616797286401,-12.638274353869548,-16.41092007204597,-14.271692641674235,12.340236658446582,3.589996337890625,6.974294214064827,11.099993896484364,-0.505313534211183,22.70530132717991,5.297340181136576,16.902647611832137,-10.745601196289101,81.30370911221337,5.88685592471532,5.802653715347775,11,-5.3249969482421875,-12.079998016357422,-19.447494506835938,-12.77999496459961,-6.4099884033203125,0,0.009415275964705705,-1.5646993353468635,140.94000244140625,1.2702772365016084,137.35000610351562,-5.8432605338619155,130.21000671386722,0.009415275964705705
10759,2022-11-15,142.16000366210938,144.38999938964844,140.57000732421878,143.25999450683594,761600.0,0.006371295414639766,1.2738043878093028,-1.1224445309458932,74.17221019146245,71.79383267529596,-8.103807008477958,-12.713378563391188,-17.221347683851988,-15.02331007431603,13.1882200352929,3.819992065429659,6.873312522518091,11.062503051757801,-1.254404472843163,23.379410576358765,4.904049289457305,17.220956814058283,-10.844274243164108,84.45996669651082,10.167565339524586,6.158453762300486,11,-5.965003967285156,-12.72000503540039,-20.01000213623047,-13.680004119873047,-8.430007934570312,1,-0.010270165139678489,-6.326555079797586,141.25999450683594,-1.5646993353468635,140.94000244140625,1.2702772365016084,137.35000610351562,-0.010270165139678489
10760,2022-11-16,141.3300018310547,143.17999267578125,141.13999938964844,142.1199951171875,939500.0,-0.005838504570015779,-2.4871734679238884,0.7181816920750739,71.76048880081119,71.96767164433862,-6.280354846902782,-10.867760208354127,-16.347925230568507,-14.045841342037562,13.644071950806996,2.0399932861328125,6.885097116998963,9.234001159667969,-2.9966732173100468,21.464675536645984,3.118663971178961,15.349338348156977,-8.968330814453168,69.58252185677961,-3.1974219183981347,6.115337188489005,11,-4.180000305175781,-11.890003204345703,-19.18000030517578,-12.85000228881836,-6.6100006103515625,2,-0.0470530607027293,1.2738043878093028,142.16000366210938,-6.326555079797586,141.25999450683594,-1.5646993353468635,140.94000244140625,-0.0470530607027293
10761,2022-11-17,138.97999572753906,139.33000183105472,136.94999694824222,139.33000183105472,695200.0,-0.016627793625339504,12.599790740254134,0.44304946593788,62.20309693143255,70.98385504491782,-2.871586726524839,-7.327726828238951,-13.927717922890821,-11.539938758569946,13.127921716045021,4.380004882812472,6.452665351034682,5.88999519348144,-5.057556611003321,16.837546997966214,0.41621929123905943,11.36377109572382,-5.656058441093791,27.28492087582111,-40.73798367050193,5.473775902242385,11,-1.8299942016601562,-9.539997100830078,-16.829994201660156,-10.499996185302734,-3.0999908447265625,3,-0.039574040646701225,-2.4871734679238884,141.3300018310547,1.2738043878093028,142.16000366210938,-6.326555079797586,141.25999450683594,-0.039574040646701225
10762,2022-11-18,139.47000122070312,140.75999450683594,138.03999328613278,140.75999450683594,683400.0,0.0035257267824693184,3.217078104115207,3.685630830935266,65.49047267793398,70.42645308331055,-2.6336711550389396,-7.026533261989584,-14.392606429220379,-11.861312858153696,13.418035045233479,2.7200012207031534,6.587637561350192,5.649000549316412,-4.92805287311657,16.226053971749394,0.36047383809992084,10.937527260532903,-5.260778966001595,33.87101405284764,-31.494761422918458,5.288526711216492,11,-2.3199996948242188,-8.375,-17.922500610351562,-11.255001068115234,-6.19000244140625,4,-0.050835278381270776,12.599790740254134,138.97999572753906,-2.4871734679238884,141.3300018310547,1.2738043878093028,142.16000366210938,-0.050835278381270776
10763,2022-11-21,140.30999755859378,140.60000610351562,138.91999816894528,139.0,676900.0,0.006022774292239408,-1.2857231829599454,-1.0155072686625646,64.0044187029972,69.84731108920633,-2.848266316063132,-7.11615504765993,-15.229767214803985,-12.527039275465341,14.289523154748455,1.680007934570341,6.729874733254775,5.780997085571329,-4.52627535019468,16.088269521337338,0.62736086768831,10.934633303454348,-5.286313133096485,45.161283706736185,-15.4300903968876,5.153636217883008,11,-3.0950012207031534,-9.214996337890653,-18.762496948242216,-12.094997406005888,-3.9700012207031534,0,-0.050317138346791745,3.217078104115207,139.47000122070312,12.599790740254134,138.97999572753906,-2.4871734679238884,141.3300018310547,-0.050317138346791745
10764,2022-11-22,142.14999389648438,142.27999877929688,140.64999389648438,141.16000366210938,836500.0,0.013113793527950168,1.6080078125,0.7557191445743674,70.98559736843588,69.86821277953689,-3.4365130352210826,-8.206551125849785,-16.92782040398947,-14.197701236635197,15.30198652533256,1.9700012207030966,6.708196299140354,6.877993774414051,-3.3743468123322486,17.13033436116035,1.7518234810409012,12.004164067787201,-6.377004273854993,83.46710295893342,19.74632047310118,5.126170293373153,11,-2.7899932861328125,-11.05499267578125,-20.602493286132812,-13.934993743896484,-6.739990234375,1,-0.051354119637069484,-1.2857231829599454,140.30999755859378,3.217078104115207,139.47000122070312,12.599790740254134,138.97999572753906,-0.051354119637069484
10765,2022-11-23,142.75999450683594,143.66000366210938,142.24000549316406,142.30999755859375,670500.0,0.004291246124117132,-3.813707487391698,0.45454685573366216,72.88756593736169,69.93994013440135,-2.3234165352283753,-8.031181920261133,-17.393277629126842,-14.622882143181641,16.83172016719279,1.510009765625,6.667711099515884,6.72799453735351,-3.3696122313443766,16.825601306051382,1.6791911530045809,11.776797921702439,-6.297644102845027,86.58706028693766,18.073635153780373,5.048803384348938,11,-2.089996337890625,-11.664993286132812,-21.927494049072294,-14.544994354248047,-7.689987182617159,2,-0.06325300593132543,1.6080078125,142.14999389648438,-1.2857231829599454,140.30999755859378,3.217078104115207,139.47000122070312,-0.06325300593132543
10766,2022-11-25,142.99000549316406,143.64999389648438,142.55999755859375,143.16000366210938,237900.0,0.0016111725635932217,-1.1164688976786217,-0.37777627072666237,70.10935766662445,69.47057068504469,-1.8654291883776466,-7.46573359051655,-17.326087469494894,-14.669809495845215,18.55955175761635,1.089996337890625,6.905049454577863,6.210005187988287,-3.604158845246218,16.02416922122279,1.3029231713710203,11.117087204605554,-5.893443170320552,88.07834640645326,18.98252019099283,4.907082016617256,11,-2.32000732421875,-11.895004272460938,-22.315006256103544,-14.775005340576172,-6.820007324218778,4,-0.05783623998011733,-3.813707487391698,142.75999450683594,1.6080078125,142.14999389648438,-1.2857231829599454,140.30999755859378,-0.05783623998011733
10767,2022-11-28,139.33000183105472,142.47000122070312,139.11000061035156,141.97000122070312,960600.0,-0.025596220165781558,-1.181817281063755,15.52957544206069,59.111102571217614,67.85825676091966,1.7234142558459666,-3.393764754324735,-13.35402640345012,-10.870575959661295,19.324396814824386,3.8800048828125,7.212878053853558,2.178001403808622,-7.417308211887473,11.773311019504717,-2.6196534040394397,6.975656211656684,-1.6499645428667975,8.649856264950076,-55.51688391341487,4.7976548078480485,11,1.3399963378905966,-7.510002136230497,-18.712501525878963,-11.115001678466825,-4.910003662109432,0,-0.02476133569872141,-1.1164688976786217,142.99000549316406,-3.813707487391698,142.75999450683594,1.6080078125,142.14999389648438,-0.02476133569872141
10768,2022-11-29,139.3699951171875,140.22999572753906,138.47999572753906,138.47999572753906,852500.0,0.0002870400172769738,-2.9325869665849433,-0.33712105886773186,65.33277423913248,66.87609721066077,1.5501449473340472,-2.89875329641589,-13.20756124193764,-10.740473412132587,20.065837268824875,1.75,6.944693522347222,1.7839950561523494,-7.35501687112793,10.923006983432629,-2.785510907487776,6.353501019792475,-1.1531608608827355,17.18142908061518,-46.31541507434694,4.569505963640139,11,0.9350051879882812,-4.409996032714844,-19.25249671936035,-11.15499496459961,0.05000305175778408,1,-0.04369661011159487,-1.181817281063755,139.33000183105472,-1.1164688976786217,142.99000549316406,-3.813707487391698,142.75999450683594,-0.04369661011159487
10769,2022-11-30,141.9499969482422,141.9499969482422,137.02999877929688,139.39999389648438,1450300.0,0.018511888652111397,2.858817475182058,2.865173933169887,73.09202209461887,67.02404535441718,-1.187675903391181,-5.0069454285699635,-15.49216624015223,-13.126464810045746,20.630384226289653,4.9199981689453125,6.321656476689924,3.9014968872070312,-5.132015313091131,12.935009087505193,-0.6152592129420498,8.418252987356112,2.44000244140625,74.20806252646696,6.598740079591437,4.516756100149081,11,-1.6449966430664062,-6.989997863769531,-20.93499755859375,-13.734996795654297,-3.0399932861328125,2,-0.03952096323325094,-2.9325869665849433,139.3699951171875,-1.181817281063755,139.33000183105472,-1.1164688976786217,142.99000549316406,-0.03952096323325094
10770,2022-12-01,142.49000549316406,143.52000427246094,141.75,143.0,769600.0,0.0038042166715845926,1.2838719839340034,-0.19999760646732528,63.655667433388864,67.18544207685677,-1.7274986027613295,-4.874612451702092,-15.705714509711242,-13.458411480123743,20.783862013878675,1.7700042724609375,5.715981226764882,3.8560050964355526,-4.699205989649641,12.411216182520747,-0.42160044660704443,8.13361063947815,1.752793884277338,82.47750364182848,17.651986395905965,4.277605543042593,12,-2.1450042724609375,-7.3650054931640625,-21.450008392333984,-14.275005340576172,-3.1900024414062784,3,-0.04968770831715874,2.858817475182058,141.9499969482422,-2.9325869665849433,139.3699951171875,-1.181817281063755,139.33000183105472,-0.04968770831715874
10771,2022-12-02,143.49000549316406,144.1699981689453,140.41999816894528,140.9499969482422,679000.0,0.007018036082874435,-1.0833298012122068,-4.9804625557251,57.85581924898302,66.33714725141778,-2.2579204772328296,-5.09711620648352,-16.297716947462945,-14.225656935750294,21.597424584862264,3.7500000000000284,5.001401288921954,4.19650497436524,-3.6585871050430967,12.051597053773577,0.2689589346610717,8.124051014069408,-6.4600067138671875,90.47629224216598,27.885760967181596,3.927546039704169,12,-2.8900070190429688,-7.540004730224609,-20.9575061798096,-15.275005340576172,-1.5600128173828125,4,-0.05868003238278796,1.2838719839340034,142.49000549316406,2.858817475182058,141.9499969482422,-2.9325869665849433,139.3699951171875,-0.05868003238278796
10772,2022-12-05,141.00999450683594,142.0,140.47000122070312,141.60000610351562,806900.0,-0.01728351028912789,1.2014380591689995,-0.2322872487414545,49.32028443175878,64.70557677683573,0.5179826940757835,-2.098568113309767,-13.417219099692687,-11.496368367012565,22.044302053274052,3.0200042724609375,4.339927307924029,1.3189941406249943,-5.993812360275399,8.631800641525388,-2.3374091098252165,4.975397391075205,-3.8371957397461074,55.74224184541606,-4.296084607991396,3.656403250450199,12,-0.40999603271484375,-4.814994812011719,-18.157495498657227,-12.794994354248047,1.8899993896484375,0,-0.03432378218875842,-1.0833298012122068,143.49000549316406,1.2838719839340034,142.49000549316406,2.858817475182058,141.9499969482422,-0.03432378218875842
10773,2022-12-06,139.77000427246094,141.52999877929688,138.39999389648438,140.86000061035156,581700.0,-0.008793633662008915,1.5761434707256423,1.847415108490444,43.61987175466051,61.664940597527355,1.8699665335196585,-0.46001622690474164,-11.724865270855048,-10.053294880012686,22.033013403409758,3.1300048828125,4.197322701486399,-0.1889961242675895,-7.066836130510012,6.688843881974833,-3.6279161273888008,3.2499238788536218,-2.45726151733399,38.37543035558965,-17.80646152052703,3.4389200031212104,12,0.8299942016601562,-3.5750045776367188,-15.637506484985352,-12.255008697509794,4.6199951171875,1,-0.038277212134061434,1.2014380591689995,141.00999450683594,-1.0833298012122068,143.49000549316406,1.2838719839340034,142.49000549316406,-0.038277212134061434
10774,2022-12-07,138.35000610351562,140.44999694824222,138.13999938964844,139.03999328613278,807200.0,-0.010159534417536698,-3.1621554746031166,0.6330178906402852,42.28780475091159,58.26496713236624,3.0108762295364215,1.5506281432480193,-9.818412753204285,-8.42762707852512,22.80248561453406,2.3099975585937784,3.8785438736095443,-1.9334945678710938,-7.729796501459447,3.8628073657172592,-4.831645534665256,0.9646563989230685,-0.900118240112306,3.482699110789459,-48.897176306112236,2.8981509667941743,12,2.2499923706054688,-2.1550064086914062,-14.217508316040039,-10.835010528564482,5.959991455078125,2,0.007733950258224542,1.5761434707256423,139.77000427246094,1.2014380591689995,141.00999450683594,-1.0833298012122068,143.49000549316406,0.007733950258224542
10775,2022-12-08,137.25999450683594,139.0,136.63999938964844,139.0,1102000.0,-0.007878652320868929,1.712635815948015,2.5217939361773745,45.23809926139463,55.50149397622958,3.6192721610626677,3.3685976883833177,-8.346132703580338,-7.21491426290612,23.456429664015296,2.3600006103515625,3.5310227993865055,-3.3760055541992244,-7.068601107497045,0.3165899990985963,-5.222303330848121,-1.5297077775503283,6.910003662109375,8.233668229696486,-45.36578704796961,1.8462977766489095,12,3.1450042724609375,-1.0649948120117188,-12.762491226196289,-10.259998321533203,3.260009765625,3,0.012021049259121508,-3.1621554746031166,138.35000610351562,1.5761434707256423,139.77000427246094,1.2014380591689995,141.00999450683594,0.012021049259121508
10776,2022-12-09,137.28999328613278,138.46000671386722,137.07000732421878,137.44000244140622,864000.0,0.00021855442588814,-3.712013448856462,0.08621188603299045,43.80680315752502,53.80101626359708,3.012493009225011,3.5140389806652763,-7.923736144612718,-7.133405635105959,23.067992745401906,1.3899993896484375,2.78230800307108,-3.3430061340332315,-7.046924943335512,0.3609126752690486,-5.194965538684386,-1.4910467293820773,6.729404907226581,12.126750419189102,-42.15193817805854,1.8519594046511443,12,3.115005493164091,-1.0949935913085653,-11.259992599487305,-12.179996490478487,-1.409988403320284,4,0.014640613765898092,1.712635815948015,137.25999450683594,-3.1621554746031166,138.35000610351562,1.5761434707256423,139.77000427246094,0.014640613765898092
10777,2022-12-12,140.30000305175778,140.35000610351562,137.32000732421878,138.0,845300.0,0.021924465822878325,1.5249893506774004,-15.332417861865338,49.97472309244233,52.094566136187055,0.17271014738557255,0.4781380526664236,-10.394492537637745,-10.041055814954376,22.086841660971047,3.060012817382841,1.945626670490526,-0.300996398925804,-4.004805955767608,3.4028131579160004,-2.152901177346706,1.5509083794950982,3.5718071655273604,74.84670999872006,18.61272849007669,1.851904778420904,12,0.10499572753909092,-3.150001525878878,-12.700002670288072,-15.41000747680664,-0.9600067138671591,0,0.01161788730269775,-3.712013448856462,137.28999328613278,1.712635815948015,137.25999450683594,-3.1621554746031166,138.35000610351562,0.01161788730269775
10778,2022-12-13,142.58999633789062,144.52999877929688,141.0500030517578,144.1300048828125,782600.0,0.016322118576776123,1.9743599775682408,-0.6695680441575583,51.088035981103886,49.649678790240955,-1.8019904038224581,-1.799360085132406,-12.220659218705862,-12.233494671074652,21.086887458955218,4.229995727539091,1.2592249839356668,1.9224967956542969,-1.8776379318238696,5.722631523132463,0.022429431915213627,3.82256415939338,-5.9499969482421875,75.41188096983247,21.68818551489632,1.9000673637390806,12,-2.0049972534179688,-5.3699951171875,-14.989995956420913,-17.70000076293948,-0.8699951171875,1,0.002174048436463627,1.5249893506774004,140.30000305175778,-3.712013448856462,137.28999328613278,1.712635815948015,137.25999450683594,0.002174048436463627
10779,2022-12-14,140.69999694824222,143.97999572753906,140.14999389648438,142.5800018310547,811600.0,-0.013254782510616958,-1.570461551065551,1.2207756177793447,45.209314803275504,47.600084053561694,-0.12063650364274281,-0.02566484229055277,-10.01882233959364,-10.224485411347104,19.850289161505543,3.8300018310546875,1.0924251917290633,0.10549774169925286,-3.6294515724502503,3.840447055848756,-1.7619769153754987,1.9729723987740044,-3.9021975708008085,51.457514228967305,1.8127058546169792,1.8674746570747582,12,-0.11499786376955967,-3.479995727539091,-13.017496109008832,-15.810001373291072,2.5100097656249716,2,0.02622603071387153,1.9743599775682408,142.58999633789062,1.5249893506774004,140.30000305175778,-3.712013448856462,137.28999328613278,0.02622603071387153
10780,2022-12-15,134.67999267578122,139.21000671386722,134.10000610351562,138.28999328613278,1391300.0,-0.04278610094551394,-1.1425696965819858,1.92020810336994,34.77463252294261,45.035507750668316,5.224415309113397,5.766230698758733,-3.7395433646540255,-4.128210774386275,18.091391008825084,6.599990844726591,0.6056487527251022,-5.58200607299807,-10.135571769067838,-1.0284403769283017,-7.858788921032954,-3.3052232249631857,9.850006103515653,5.560757234397129,-37.602227404384216,2.2767828480348795,12,4.635009765625028,2.605003356933622,-6.584991455078097,-9.789997100830078,7.170013427734403,3,0.07150286164623654,-1.570461551065551,140.69999694824222,1.9743599775682408,142.58999633789062,1.5249893506774004,140.30000305175778,0.07150286164623654
10781,2022-12-16,133.47999572753906,134.69000244140622,131.91000366210938,133.08999633789062,2313900.0,-0.00890998673523058,-1.0218285124539945,-0.10803305365936133,38.21989110529349,43.802130714394394,5.425743798228837,6.886108933206032,-2.270172047341589,-2.9039728342415287,17.70845713290136,2.7799987792968466,-0.41207187092430786,-6.507003021240223,-11.96170829744375,-1.0522977450366966,-9.234355659341986,-3.77965038313846,10.841403198242176,12.440512463364382,-33.638695484738506,2.727352638101761,12,4.7400054931640625,4.7400054931640625,-5.262495040893555,-8.6399955749512,10.020004272460938,4,0.05274204952247685,-1.1425696965819858,134.67999267578122,-1.570461551065551,140.69999694824222,1.9743599775682408,142.58999633789062,0.05274204952247685
10782,2022-12-19,132.3800048828125,134.52000427246094,131.69999694824222,133.33000183105472,767100.0,-0.00824086664620427,-1.4415512355587616,-2.435893423060443,36.500605872007775,43.01110117187742,5.780740023616289,7.829102729732341,-0.8184135260107439,-1.8130353954750547,17.052915428696547,2.8200073242187216,-1.156466760564399,-7.252494049072254,-13.682952208535824,-0.822035889608685,-10.467723128804039,-4.03726496934047,11.444938232421862,5.30013902978832,-42.598902566061405,3.2152290797317864,12,5.734992980957031,5.734992980957031,-2.912504196166992,-6.290004730224638,12.599990844726562,0,0.02643903815457871,-1.0218285124539945,133.47999572753906,-1.1425696965819858,134.67999267578122,-1.570461551065551,140.69999694824222,0.02643903815457871
10783,2022-12-20,133.25,133.80999755859378,131.75,132.27999877929688,632700.0,0.006571952599319308,-1.029555465355791,-1.0210571965498658,32.00993777217967,41.86911595201831,4.345607752265522,6.749100979232992,-1.31605511693499,-2.7171349253468975,16.36194743622576,2.0599975585937784,-1.8654440567813992,-6.029499053955078,-13.051290287684168,0.9922921797740116,-9.540394670819609,-2.5186034370905475,9.84744634521482,12.622175943298727,-30.629173215414127,3.510895616864541,12,4.864997863769531,4.864997863769531,-1.6775035858154297,-5.055004119873047,10.05999755859375,1,0.04570353724495768,-1.4415512355587616,132.3800048828125,-1.0218285124539945,133.47999572753906,-1.1425696965819858,134.67999267578122,0.04570353724495768
10784,2022-12-21,134.85000610351562,135.42999267578122,133.91999816894528,134.3699951171875,747200.0,0.0120075504954269,-1.1883900928791669,0.4948560641812176,34.86529768839068,40.71658244390677,2.455095171780158,4.821350123896337,-2.4835884448437753,-4.319933808087654,15.158773552920508,2.1799926757812216,-2.235713419832962,-4.064493560791021,-11.21575474784538,3.086767626263338,-7.640124154318215,-0.4888629672638274,7.563593277880841,41.94414193296669,3.5036681993014867,3.575630593527185,12,3.2649917602539062,3.2649917602539062,-2.292509078979492,-5.670009613037109,16.979995727539062,2,0.050945456479355666,-1.029555465355791,133.25,-1.4415512355587616,132.3800048828125,-1.0218285124539945,133.47999572753906,0.050945456479355666
10785,2022-12-22,133.72999572753906,134.27999877929688,131.41000366210938,134.0,696700.0,-0.008305601225681802,5.915635628274657,-0.5624960264479624,30.7570905791477,39.266614379642625,3.376826093007139,5.512813963943813,-0.8642799318678271,-3.1908952463050753,13.84933588569979,3.44000244140625,-2.4459835836482284,-4.73300399780274,-12.001273252073105,2.535265256467625,-8.367138624937922,-1.0988693706675576,8.040787507868146,57.71140312919943,24.78514514947237,3.63413462713518,12,4.2400054931640625,4.2400054931640625,-0.9124965667724609,-4.289997100830078,22.870010375976562,3,0.07088918933073662,-1.1883900928791669,134.85000610351562,-1.029555465355791,133.25,-1.4415512355587616,132.3800048828125,0.07088918933073662
10786,2022-12-23,134.72000122070312,134.91000366210938,133.27999877929688,133.52999877929688,367500.0,0.0074030174590082876,1.0764296543948995,-4.407346708109635,36.82448564734761,37.80547688574321,2.217079136487314,4.0806925385265345,-1.4721342529667254,-4.198596940283835,12.406993402862412,1.6300048828125,-2.5148018952265545,-3.329498291015625,-10.452897292308847,3.7939007102775975,-6.891197791662222,0.23220120963097202,6.22191964884027,82.33847275046176,50.13789514749927,3.561699500646609,12,3.25,3.25,-1.4250011444091797,-5.280002593994141,24.399993896484375,4,0.05292462008764298,5.915635628274657,133.72999572753906,-1.1883900928791669,134.85000610351562,-1.029555465355791,133.25,0.05292462008764298
10787,2022-12-27,135.8800048828125,136.47999572753906,134.16999816894528,134.97999572753906,410400.0,0.008610478411509304,1.2000072661217347,0.7563086628712109,41.82430538585328,36.77617348627093,0.40695996211968577,2.7921251537815124,-2.160928684666544,-5.358394554673481,11.830326157781382,2.3099975585937784,-2.564122467771938,-1.996994781494152,-9.156828065838198,5.162838502849894,-5.576911423666161,1.5829218606778568,4.299362610136171,88.16584253025428,54.40220940794952,3.579916642172019,12,1.8149948120117188,2.089996337890625,-2.5850048065185547,-6.440006256103516,23.729995727539062,1,0.05607885519108757,1.0764296543948995,134.72000122070312,5.915635628274657,133.72999572753906,-1.1883900928791669,134.85000610351562,0.05607885519108757
10788,2022-12-28,133.27999877929688,136.53999328613278,132.92999267578122,136.14999389648438,575600.0,-0.01913457469888935,-1.0224051563488077,-3.1888510248715733,39.847815618820405,36.180451354664804,1.7293180563124508,5.177967892818884,0.8262809208220006,-2.798367517055567,11.516600566346941,3.6100006103515625,-2.6614567852363678,-4.292501068115229,-11.698746499154936,3.1137443629244785,-7.9956237836350965,-0.5893783525953609,6.197819607184641,36.45222026240431,-1.0945829552180868,3.7031227155198585,12,2.0300064086914062,4.69000244140625,0.8425025939941406,-3.8400001525878906,23.180007934570312,2,0.08778509195229378,1.2000072661217347,135.8800048828125,1.0764296543948995,134.72000122070312,5.915635628274657,133.72999572753906,0.08778509195229378
10789,2022-12-29,136.33999633789062,136.77999877929688,134.52000427246094,134.52000427246094,637200.0,0.02295916556587696,-1.483521274365961,-0.6341446556930799,48.29250637623255,37.682437338363684,-2.2508907487625436,1.7667140739344518,-1.8629349523159817,-5.888460859786903,10.787098428674424,3.5,-3.075102966382957,-0.9520034790039062,-8.079891152650475,6.175884194642663,-4.515947315827191,2.6119403578193783,2.49239687064113,91.80627855697756,48.46332806993493,3.563943836823288,12,-2.2449951171875,1.6300048828125,-2.18499755859375,-6.899997711181641,20.1300048828125,3,0.05112220484023933,-1.0224051563488077,133.27999877929688,1.2000072661217347,135.8800048828125,1.0764296543948995,134.72000122070312,0.05112220484023933
10790,2022-12-30,135.41000366210938,135.53999328613278,133.85000610351562,135.47999572753906,546900.0,-0.006821128801239307,16.790538912542168,-0.038457346468245654,46.62358325984386,38.616180911091504,-1.3482377371818188,2.2546940233575583,-0.49923463544800484,-4.95196452187011,9.754636319826595,2.489990234375,-3.7714005258867473,-1.5279960632324219,-8.261237137630104,5.20524501116526,-4.894616600431277,1.8386244739664335,2.828598382708577,64.41576765458939,16.41679567941803,3.366620537198844,12,-1.31500244140625,2.55999755859375,-0.18250274658203125,-5.970005035400391,18.739990234375,4,0.1212613376033751,-1.483521274365961,136.33999633789062,-1.0224051563488077,133.27999877929688,1.2000072661217347,135.8800048828125,0.1212613376033751
10791,2023-01-03,135.07000732421878,136.63999938964844,133.72000122070312,135.88999938964844,798000.0,-0.0025108657314492078,1.5172484099892793,11.715500327010712,39.61065532775493,38.96174196173007,-0.8481739376514952,2.0359247923020973,0.35231843896062287,-4.670924741195989,8.965408822636187,2.9199981689453125,-4.248358501818245,-1.4469924926757471,-7.470880737936682,4.576895752585187,-4.458936615306214,1.5649516299547201,2.6223068499824933,55.58470794327809,10.528147673122362,3.0119441226304673,1,-0.9750061035156534,2.8999938964843466,0.8124923706054403,-5.630008697509794,18.079986572265597,1,0.1593988125551571,16.790538912542168,135.41000366210938,-1.483521274365961,136.33999633789062,-1.0224051563488077,133.27999877929688,0.1593988125551571
10792,2023-01-04,136.16999816894528,136.5,134.72000122070312,136.0,592900.0,0.008143857148731115,3.289144222814597,-0.20731684623827246,36.61384630362439,39.47328735411282,-1.5131401758405048,0.5847208505221033,-0.39815453410940904,-5.834452837865996,8.13353049080999,1.779998779296875,-3.883147947028192,-0.1050018310547216,-5.745577971680092,5.535574309570649,-2.925289901367421,2.7152862392579777,1.019731164288629,84.15585342073703,41.16526973869719,2.820288070312689,1,-2.074996948242159,1.800003051757841,-0.28749847412106533,-6.7299995422363,17.080001831054716,2,0.16853930569763453,1.5172484099892793,135.07000732421878,16.790538912542168,135.41000366210938,-1.483521274365961,136.33999633789062,0.16853930569763453
10793,2023-01-05,134.41999816894528,136.05000305175778,134.02999877929688,135.25999450683594,549800.0,-0.012851582753410806,-1.493839951774511,-4.941208150077288,36.82885959735721,39.69146089955354,0.46966802655188644,2.0167614925631767,1.6463250902033906,-4.206712743335146,7.969959599232496,2.139999389648409,-3.6057134249718104,-1.5875015258789347,-7.03430299878076,3.8592999470228904,-4.310902262329847,1.1358992105719778,2.3073531105986547,22.87573551411097,-18.257157077174853,2.723400736450913,1,-0.3249969482421591,3.550003051757841,1.8250007629394815,-4.9799995422363,21.279998779296903,3,0.18739772938953858,3.289144222814597,136.16999816894528,1.5172484099892793,135.07000732421878,16.790538912542168,135.41000366210938,0.18739772938953858
10794,2023-01-06,139.41999816894528,139.94999694824222,135.61000061035156,135.94000244140622,649800.0,0.037196846214175405,-1.0966168974528563,-4.142870118074337,60.385642290263505,42.983522200788634,-4.262112812917735,-3.0556310685859103,-3.031774527083627,-9.31391286713827,7.900817625484607,5.529998779296932,-3.0211607659749973,3.3589988708495753,-2.204451124003384,8.922448865702535,0.5772738734230813,6.140723868276069,-8.009994506835909,91.49279064584067,43.965822044400404,2.781724997426487,1,-2.9800033569335653,-1.449996948242159,-1.7874984741210653,-9.9799995422363,16.279998779296903,4,0.12222069121155266,-1.493839951774511,134.41999816894528,3.289144222814597,136.16999816894528,1.5172484099892793,135.07000732421878,0.12222069121155266
10795,2023-01-09,138.91000366210938,141.74000549316406,138.60000610351562,139.53999328613278,1064600.0,-0.0036579724109443434,-4.024060352299222,-0.18103172341217696,62.2684375971775,45.81062797299196,-3.285575166876839,-2.5462304711045363,-2.2078730601697885,-8.931937948999064,8.43774568297102,3.1399993896484375,-2.3589860444456576,2.7665039062499943,-2.9193973112084564,8.452405123708445,-0.07644670247921681,5.609454514979205,-7.329200134277357,64.71321292468213,12.221435061313528,2.842950608729221,1,-1.5750045776367188,-0.94000244140625,-1.2775039672851562,-9.47000503540039,17.599990844726562,0,0.12641276434854487,-1.0966168974528563,139.41999816894528,-1.493839951774511,134.41999816894528,3.289144222814597,136.16999816894528,0.12641276434854487
10796,2023-01-10,139.30000305175778,139.85000610351562,137.96000671386722,138.55999755859378,543500.0,0.0028075687809860916,1.0543342151309534,-1.1746312398575451,66.15312502448748,48.51383015506242,-3.305151483724245,-2.928046478969719,-2.28811344351854,-9.413222279219923,8.932027107575305,1.889999389648409,-1.8315342398041707,3.0560028076171477,-2.7841856138018954,8.89619122903619,0.13590859690762613,5.976097018326669,-7.312831445312497,68.35278447919248,9.482970649953934,2.9200942107095273,1,-1.9650039672851278,-1.330001831054659,-1.5650024414062216,-9.8600044250488,15.639999389648466,1,0.10660438276666073,-4.024060352299222,138.91000366210938,-1.0966168974528563,139.41999816894528,-1.493839951774511,134.41999816894528,0.10660438276666073
10797,2023-01-11,141.92999267578125,141.97999572753906,139.72000122070312,140.33000183105472,679000.0,0.01888003995984322,1.6588218398542334,2.162133740231482,68.72302721831801,51.72218699945105,-5.572732500282882,-5.723085747441928,-4.695835187461796,-12.141845657208052,9.114210515065865,2.6799926757812784,-0.9768300180060976,5.6044929504394645,-0.5129293074714383,11.721915208350367,2.545781821484013,8.663204079394916,-9.552707713867221,99.3710305540574,33.21979617287326,3.0587111289554443,1,-4.079994201660156,-3.959991455078125,-3.6549930572509766,-12.489994049072266,13.430007934570312,2,0.07905306700278358,1.0543342151309534,139.30000305175778,-4.024060352299222,138.91000366210938,-1.0966168974528563,139.41999816894528,0.07905306700278358
10798,2023-01-12,142.89999389648438,143.61000061035156,141.0500030517578,142.4600067138672,849500.0,0.006834363917138653,1.7526846435925412,0.2749935626615344,67.84920654253932,53.895153684596245,-5.626297182085011,-7.029055267947314,-5.3890289400204665,-13.164646198508649,8.447372485964928,2.55999755859375,-0.32948252598106365,6.558994293212891,0.37354766404320117,12.74444092238258,3.466270978628046,9.651717607797735,-9.946546288632845,91.12491607666016,21.00649975539696,3.092723314584849,1,-4.234992980957031,-4.92999267578125,-4.502494812011719,-13.45999526977539,5.6300048828125,3,0.07242831732388377,1.6588218398542334,141.92999267578125,1.0543342151309534,139.30000305175778,-4.024060352299222,138.91000366210938,0.07242831732388377
10799,2023-01-13,144.38999938964844,144.99000549316406,142.1300048828125,142.1300048828125,639600.0,0.010426910824386848,-1.5309801432709251,5.136500780301716,73.25482463031373,56.854180503537336,-6.542319244396396,-8.673115963803724,-6.644003844996519,-14.63497514228689,8.1418724520609,2.8600006103515625,0.1671745700770657,7.864499664306635,0.9539654277003251,14.775033900912945,4.409232546003494,11.319766782609776,-10.584027541596896,91.46506105687206,18.960263583508123,3.455267118303152,1,-5.034996032714844,-6.189994812011719,-5.992500305175781,-14.950000762939453,4.30999755859375,4,0.07832950762796798,1.7526846435925412,142.89999389648438,1.6588218398542334,141.92999267578125,1.0543342151309534,139.30000305175778,0.07832950762796798
10800,2023-01-17,144.30999755859375,145.1999969482422,143.52999877929688,144.4600067138672,990400.0,-0.000554067673612213,1.049090551660223,-0.06637589375535916,71.78556424295964,60.42917038300453,-5.662567855460139,-8.258062172012103,-6.263158482950871,-14.524385252997718,9.14082760731563,1.6699981689453125,0.9915332464003654,7.302997589111328,-0.3664113205421131,14.97240649876477,3.4682931342846075,11.137702043938049,-9.38562234603097,87.70717416961722,15.766892014416925,3.8347044548267206,1,-4.694999694824219,-6.004997253417969,-5.912498474121094,-14.869998931884766,4.6100006103515625,1,0.0789273063706053,-1.5309801432709251,144.38999938964844,1.7526846435925412,142.89999389648438,1.6588218398542334,141.92999267578125,0.0789273063706053
10801,2023-01-18,140.52000427246094,145.25999450683594,140.19000244140622,144.6699981689453,733800.0,-0.026262860163891122,-1.1081058789193723,27.66493744278303,59.41559507185082,62.96269802391858,-1.1378496689393103,-4.125102811720865,-2.1946849126474604,-10.722977196420175,9.301209668061027,5.069992065429716,1.2934179385037226,3.1610038757324332,-4.472958483094288,10.794966234559155,-0.6559773036809418,6.977985055145808,-4.3625544516166315,14.44050579917316,-53.156879172179266,3.816981179413364,1,-0.8750076293945312,-2.1850051879882812,-2.2200050354003906,-11.080005645751953,7.8799896240234375,2,0.1137915581284159,1.049090551660223,144.30999755859375,-1.5309801432709251,144.38999938964844,1.7526846435925412,142.89999389648438,0.1137915581284159
10802,2023-01-19,135.8800048828125,140.0,135.78999328613278,139.97999572753906,1093000.0,-0.03302020529868277,1.0338199683767215,0.9879510541448815,54.8725820675803,64.96755607616558,3.8629150028301353,0.8332746091789431,2.586642737921977,-6.130203235083144,9.167474735863834,4.730010986328153,1.6429645319667543,-1.6539955139160156,-8.960835749123305,5.652844721291274,-5.30741563151966,1.999424603687629,9.379989624023438,0.9504919226719224,-67.67068947891295,3.6534201176036407,1,4.55499267578125,2.4549942016601562,2.419994354248047,-6.440006256103516,14.1199951171875,3,0.14027080419250604,-1.1081058789193723,140.52000427246094,1.049090551660223,144.30999755859375,-1.5309801432709251,144.38999938964844,0.14027080419250604
10803,2023-01-20,139.33999633789062,139.57000732421878,135.91999816894528,136.49000549316406,749300.0,0.02546358059128817,1.2054350581998352,-0.6951212704272842,55.53915226808634,64.42905718481256,1.3122120748645898,-2.263107050347685,-0.7324225608939798,-9.506329127146614,9.026512601752776,3.6900024414062784,2.3518857554861086,1.5014961242675895,-5.557006053644585,8.559998302179764,-2.027754964688512,5.030747213223691,5.9199981689453125,37.486827815786185,-27.036615937166545,3.52925108895609,1,1.18499755859375,-1.0049972534179688,-0.5624961853027344,-9.89999771118164,10.55999755859375,4,0.11497060925431235,1.0338199683767215,135.8800048828125,-1.1081058789193723,140.52000427246094,1.049090551660223,144.30999755859375,0.11497060925431235
10804,2023-01-23,141.72000122070312,142.38999938964844,139.39999389648438,139.63999938964844,495100.0,0.01708055795438046,-1.335930096022602,0.7298275483598088,61.058542899012735,64.29462444057204,-0.7903399584239708,-4.3237190616764,-2.8587330335241745,-11.778835850595442,9.410460931428675,3.0500030517578125,3.168466019163361,3.5380012512206918,-3.576576268586109,10.652578771027493,-0.019287508682708676,7.095290011124092,3.350593261718757,62.618871913197424,-1.8389536033023006,3.5572887599033955,1,-1.19500732421875,-3.3850021362304688,-2.8175010681152344,-12.210002899169922,8.399993896484375,0,0.04805248024228015,1.2054350581998352,139.33999633789062,1.0338199683767215,135.8800048828125,-1.1081058789193723,140.52000427246094,0.04805248024228015
10805,2023-01-24,143.2100067138672,144.47999572753906,140.8000030517578,141.64999389648438,733800.0,0.01051372763427838,-1.257668022485689,0.7500055019623666,63.71294741111927,64.02349359464225,-1.7950095019069465,-5.340922665856652,-4.019307120278711,-13.129233500020973,9.384620151328013,3.67999267578125,4.219239466348938,4.554006195068354,-2.5748638378052817,11.682876227941989,0.989571178631536,8.118441211505171,1.6749757446289095,78.3528244063253,12.244985881573442,3.564435016436823,1,-2.6850128173828125,-4.875007629394531,-4.307506561279297,-13.700008392333984,8.189987182617188,1,0.03833524179175529,-1.335930096022602,141.72000122070312,1.2054350581998352,139.33999633789062,1.0338199683767215,135.8800048828125,0.03833524179175529
10806,2023-01-25,141.85000610351562,142.0,140.03999328613278,141.7100067138672,703200.0,-0.009496547354186147,7.909380960638242,0.08974246114420416,59.48565525416806,62.99711893195891,-0.0393942207574014,-3.604158918394603,-2.569065004439949,-11.619031212470333,9.459694903420687,3.1700134277344034,4.232602586285822,2.837505340576172,-4.1747617372444665,9.84977241839681,-0.6686281983341473,6.343638879486491,2.853076571533194,69.73545586716966,5.6664103031546915,3.5061335389103245,1,-1.32501220703125,-3.5150070190429688,-3.550006866455078,-12.340007781982422,12.79998779296875,2,0.04984132366036231,-1.257668022485689,143.2100067138672,-1.335930096022602,141.72000122070312,1.2054350581998352,139.33999633789062,0.04984132366036231
10807,2023-01-26,143.5,143.5399932861328,140.85000610351562,143.1199951171875,697000.0,0.01163196211130435,10.695813706627744,2.71433242506812,65.21448992709634,62.70437264135414,-1.6128729436434526,-4.905520127551853,-4.223517756532601,-13.173169206046254,10.099723601219015,2.6899871826171875,4.300213049023029,4.106499481201183,-3.0163086306998252,11.229307593102192,0.545095425250679,7.6679035371516875,1.0248208872704936,88.55144851583282,18.475631138896077,3.5614040559505105,1,-2.975006103515625,-5.165000915527344,-5.279998779296875,-13.990001678466797,10.82000732421875,3,0.0341462989302046,7.909380960638242,141.85000610351562,-1.257668022485689,143.2100067138672,-1.335930096022602,141.72000122070312,0.0341462989302046
10808,2023-01-27,144.97999572753906,145.77999877929688,142.5399932861328,142.9600067138672,975600.0,0.010313559076927215,-1.2657255353884567,5.315692258271763,60.562314700047494,61.29409376021344,-3.091942992433445,-5.75932221972414,-5.701182470921111,-14.530325646029098,10.633180050151472,3.2400054931640625,4.306828489987851,5.001495361328125,-1.9263721911012226,11.929362913757473,1.5375615851134512,8.465429137542799,-9.190002441406278,87.46077681048503,19.26399751933998,3.463933776214674,1,-4.194999694824219,-6.3849945068359375,-6.864997863769531,-15.46999740600586,7.8300018310546875,4,0.03462549607116161,10.695813706627744,143.5,7.909380960638242,141.85000610351562,-1.257668022485689,143.2100067138672,0.03462549607116161
10809,2023-01-30,143.30999755859375,145.0,142.86000061035156,143.75999450683594,1231900.0,-0.011518817893219846,-2.170390966735614,-0.22277197806348295,58.00581700101281,59.76301073333046,-1.7782566008549168,-3.7317017907336663,-4.077225177149273,-12.751380830793863,11.264896937208096,2.1399993896484375,3.9749958370532568,2.982997131347645,-3.8750987075237333,9.841092970219023,-0.44605078808803,6.41204505078332,-7.32020416259769,56.968661029249745,-11.186741292870238,3.429047919435687,1,-2.5250015258789062,-4.714996337890625,-5.194999694824219,-13.799999237060547,9.160003662109375,0,0.045984205220548136,-1.2657255353884567,144.97999572753906,10.695813706627744,143.5,7.909380960638242,141.85000610351562,0.045984205220548136
10810,2023-01-31,151.8300018310547,152.44000244140625,143.52000427246094,146.50999450683594,2427200.0,0.059451569448094155,1.7278246221471467,-11.822318673493609,67.5933781713099,60.67165329993703,-10.191068999593995,-11.550697895941312,-12.518458860319754,-21.13078994585274,12.22234984423269,9.1300048828125,3.815717167761221,10.682001495361334,2.4989588215569825,18.865044169165685,6.590480158459172,14.773522832263495,-15.644404327392607,95.08064387120116,25.83692372774128,4.09152133690217,1,-7.715003967285156,-9.904998779296875,-13.715003967285156,-22.320003509521484,-1.6699981689453125,1,-0.011262640408645663,-2.170390966735614,143.30999755859375,-1.2657255353884567,144.97999572753906,10.695813706627744,143.5,-0.011262640408645663
10811,2023-02-01,156.60000610351562,157.3800048828125,151.24000549316406,152.4600067138672,1593600.0,0.031416743824904,1.1543869042042,0.7781943026284088,69.43048136123758,62.28919766589895,-13.902219842170467,-15.415381080761392,-17.076881286832815,-25.704688549205514,13.796434609236554,6.1399993896484375,3.5080908264421,14.375505828857428,4.149472683413677,24.601538974301178,9.262489256135552,19.488522401579303,-19.764232402343765,95.2813137513731,28.615485186295388,5.113016572721875,2,-9.950004577636719,-11.44500732421875,-18.6300048828125,-27.090007781982422,-10.800003051757812,2,-0.0332056960687086,1.7278246221471467,151.8300018310547,-2.170390966735614,143.30999755859375,-1.2657255353884567,144.97999572753906,-0.0332056960687086
10812,2023-02-02,159.1199951171875,160.66000366210938,157.64999389648438,158.63999938964844,1246200.0,0.016091883240452187,-1.4471557322648074,0.11594101408305353,70.63614027840116,63.966640778156155,-14.2807042063543,-16.999426568427168,-19.36744036115539,-28.03779420189062,15.58503346614427,4.05999755859375,3.3488304149199166,15.747994995117182,3.4432551021005224,28.05273488813384,9.595625048608838,21.900364941625526,-21.051567545117194,91.50106146206399,26.775418883469854,6.152369946508337,2,-9.089996337890625,-12.324996948242188,-21.149993896484375,-29.609996795654297,-15.669998168945312,3,-0.028092014566812207,1.1543869042042,156.60000610351562,1.7278246221471467,151.8300018310547,-2.170390966735614,143.30999755859375,-0.028092014566812207
10813,2023-02-03,159.61000061035156,159.97999572753906,157.38999938964844,157.49000549316406,980000.0,0.0030794715196111877,-1.2327484149325196,4.4166958069746,69.86945962355799,64.94563152532784,-12.95543596690348,-16.343435510717285,-19.644671395650505,-28.352296431737727,17.24069600845233,2.589996337890625,3.8432622949652,14.978500366210938,1.4372264390919156,28.51977429332996,8.20786340265144,21.749137329770434,-19.73424695107812,94.10110746214664,31.40462967250361,6.770636963559507,2,-9.260002136230469,-12.81500244140625,-21.77750015258789,-30.10000228881836,-13.949996948242188,4,-0.0331432445705393,-1.4471557322648074,159.1199951171875,1.1543869042042,156.60000610351562,1.7278246221471467,151.8300018310547,-0.0331432445705393
10814,2023-02-06,156.4600067138672,158.3699951171875,155.8800048828125,158.10000610351562,852100.0,-0.01973556722284786,1.2844183751321159,-0.7735863994932919,64.68457223917028,65.05358983955573,-8.375458396992514,-12.491855866180174,-16.37343695313919,-24.985054593601433,18.751924691557225,3.7299957275390625,4.842298979563367,10.97650604248048,-3.3080066590294734,25.261018743990434,3.834249691725489,18.11876239323547,-14.92151305436687,75.49593291830138,15.303719166138201,7.142256350754978,2,-6.110008239746094,-9.270004272460938,-19.820003509521484,-25.295005798339844,-16.13000488281247,0,-0.02332870381341956,-1.2327484149325196,159.61000061035156,-1.4471557322648074,159.1199951171875,1.1543869042042,156.60000610351562,-0.02332870381341956
10815,2023-02-07,156.47000122070312,157.05999755859375,153.77999877929688,155.5399932861328,797600.0,6.387898764570465e-05,2.1090026829427035,-0.5670782199313354,71.21575548904667,66.3569343100978,-7.047877407274029,-11.719723304725107,-16.27924021103314,-24.779209873191405,19.66946877012624,3.279998779296875,5.678706463786739,10.108500671386707,-4.626344142286172,24.843345485059587,2.7410782645502536,17.47592307822316,-13.40178676099407,55.52013528814334,-10.027296373743155,7.367422406836445,2,-5.714996337890625,-9.279998779296875,-20.4375,-25.30500030517578,-15.710006713867188,1,-0.025564005680283386,1.2844183751321159,156.4600067138672,-1.2327484149325196,159.61000061035156,-1.4471557322648074,159.1199951171875,-0.025564005680283386
10816,2023-02-08,154.14999389648438,156.82000732421875,153.19000244140625,155.39999389648438,750500.0,-0.01482717010365675,-1.2902362477617113,-1.3440745541354246,75.90019096205246,67.54423442509292,-3.1286429914300697,-8.674916829684037,-13.88726720385921,-22.18185264948093,20.781858291017073,3.6300048828125,6.171083217762117,7.045993804931641,-7.687206196217147,21.77919380608043,-0.32060619564273907,14.41259380550602,-9.674436300583295,12.851289132557389,-58.3528588538127,7.366600000574392,2,-2.5499954223632812,-6.959991455078125,-18.11749267578125,-22.98499298095703,-17.579986572265597,2,-0.025883817011724153,2.1090026829427035,156.47000122070312,1.2844183751321159,156.4600067138672,-1.2327484149325196,159.61000061035156,-0.025883817011724153
10817,2023-02-09,153.14999389648438,156.10000610351562,152.80999755859375,155.33999633789062,545500.0,-0.006487188060944837,-1.292692782101995,1.752001953125,71.04541082932292,68.7090228839013,-0.6882111171406962,-7.158250854099322,-12.707446922506449,-20.882114282251848,21.384786679251246,3.290008544921875,6.487416451764261,5.484993743896496,-9.273114698454947,20.24310218624794,-1.8940604772792256,12.864047965072217,-7.379680615286645,4.741930609734556,-67.80556263435611,7.379054221175728,2,-1.3899917602539062,-5.80499267578125,-17.11749267578125,-21.98499298095703,-13.009994506835938,3,-0.04799210667742171,-1.2902362477617113,154.14999389648438,2.1090026829427035,156.47000122070312,1.2844183751321159,156.4600067138672,-0.04799210667742171
10818,2023-02-10,153.25,153.55999755859375,151.88999938964844,152.44000244140625,554700.0,0.0006529944988651337,1.3356737376755303,-0.36986148658064155,68.88306459271077,69.91760594964552,0.5679790609349595,-6.791296779723353,-12.624052460749681,-20.744382353995718,21.547914299796346,1.6699981689453125,7.140187977940741,5.067499542236334,-9.712922716098461,19.84792180057113,-2.3227115869310637,12.457710671403731,-6.288511488329334,20.987677577806924,-50.63395659907704,7.390211129167399,2,-1.1599960327148438,-5.904998779296875,-17.217498779296875,-22.084999084472656,-11.039993286132812,4,-0.063947817629741,-1.292692782101995,153.14999389648438,-1.2902362477617113,154.14999389648438,2.1090026829427035,156.47000122070312,-0.063947817629741
10819,2023-02-13,155.6999969482422,155.94000244140625,153.25999450683594,153.7100067138672,657700.0,0.01598692951544667,1.1700458381210077,2.4567854720819833,69.8316832450788,70.16630651339763,0.06742028786212018,-8.801805663417042,-14.941572238230947,-22.90277773033955,21.557692139021654,2.69000244140625,7.608816231720709,6.9519966125488395,-8.0807611414794,21.98475436657708,-0.5643822644652801,14.468375489562959,-7.642627224536426,73.69436959338411,2.803390615233752,7.516378877014122,2,0.25000762939453125,-7.564994812011719,-19.667495727539062,-23.80999755859375,-15.160003662109403,0,-0.06448293823326345,1.3356737376755303,153.25,-1.292692782101995,153.14999389648438,-1.2902362477617113,154.14999389648438,-0.06448293823326345
10820,2023-02-14,155.6999969482422,156.0500030517578,153.30999755859375,155.17999267578125,593700.0,0.0,3.491751610280783,0.2613099619678567,72.98372986110091,70.56111190227134,0.7533301419132385,-8.331925768485405,-14.82377242805427,-22.598954786194327,21.528597070926892,2.7400054931640625,8.273429093112327,6.382496643066418,-8.804553664628685,21.56954695076152,-1.2110285107811478,13.976021796913983,-6.634416509464131,77.2817733593733,5.986669318037983,7.593525153847557,2,0.5750045776367188,-7.474998474121094,-18.494998931884766,-20.669998168945312,-15.169998168945312,1,-0.09871544905872265,1.1700458381210077,155.6999969482422,1.3356737376755303,153.25,-1.292692782101995,153.14999389648438,-0.09871544905872265
10821,2023-02-15,156.50999450683594,156.67999267578125,154.47999572753906,155.0,554800.0,0.005202296560500308,1.3783868493331464,2.9038117315648933,72.20894074597732,70.7358675097798,-0.07909610243956422,-8.308555730566837,-15.536367078271098,-23.066039236941123,22.6752733217618,2.1999969482421875,9.262019203348046,6.392994689941418,-8.525188549177841,21.311177929060676,-1.0660969296181975,13.852086309501033,-6.516860210191368,96.45097270934674,26.20934751007472,7.459091619559629,2,-0.5749969482421875,-8.284996032714844,-18.857494354248047,-21.479995727539062,-15.069992065429688,2,-0.10063255097304402,3.491751610280783,155.6999969482422,1.1700458381210077,155.6999969482422,1.3356737376755303,153.25,-0.10063255097304402
10822,2023-02-16,154.94000244140625,155.91000366210938,154.00999450683594,154.72999572753906,656200.0,-0.010031257558833495,-1.3030286216303695,0.139077799896927,66.95032374300617,70.41151907860736,0.9338093318218625,-5.520458973007862,-13.805256913961898,-21.152395285482925,24.56163807411233,2.5,9.144511109755655,3.8700027465820312,-9.581884714072174,17.321890207236237,-2.8559409837450573,10.59594647690912,-4.0935185955245,63.674474462995,-4.207736988547744,6.7259437303270975,2,0.18999481201171875,-6.715003967285156,-17.28750228881836,-19.74500274658203,-12.169998168945312,3,-0.11856199062688455,1.3783868493331464,156.50999450683594,3.491751610280783,155.6999969482422,1.1700458381210077,155.6999969482422,-0.11856199062688455
10823,2023-02-17,155.36000061035156,155.39999389648438,152.88999938964844,154.44000244140625,664500.0,0.002710714872385056,4.020065613794156,4.380803603865436,71.41842782883029,71.15972525523625,-0.17036618773431655,-4.931586720335133,-14.015959955096719,-21.19406956128796,26.41571189734948,2.5099945068359375,8.544090282881626,3.4890007019043026,-8.886757983730604,15.864759387539209,-2.6988786409131365,9.676880044721742,-3.728435179171612,65.17165161586433,-3.9220534872265773,6.187879342817451,2,-0.8850021362304688,-7.135002136230469,-17.450000762939453,-19.34000015258789,-11.029998779296875,4,-0.09796602189050851,-1.3030286216303695,154.94000244140625,1.3783868493331464,156.50999450683594,3.491751610280783,155.6999969482422,-0.09796602189050851
10824,2023-02-21,148.52999877929688,153.8000030517578,148.16000366210938,153.8000030517578,908200.0,-0.04396242149988516,1.1404154904089758,-5.72827691440134,43.75944657430209,68.10902426470908,6.053007142185834,2.5663395368264332,-7.005935213162871,-14.00118121478664,27.62982190375466,7.1999969482421875,7.438121709279727,-3.6815010070800724,-15.22827431177953,7.865272297619384,-9.4548876594298,2.091885645269656,12.1300048828125,4.342671294455608,-58.92485213755263,5.773386652349731,2,3.9600067138671875,-0.30500030517578125,-10.21249771118164,-12.264999389648438,-1.5699920654296875,1,-0.042550273462404475,4.020065613794156,155.36000061035156,-1.3030286216303695,154.94000244140625,1.3783868493331464,156.50999450683594,-0.042550273462404475
10825,2023-02-22,148.6999969482422,150.77000427246094,148.16000366210938,149.0399932861328,715000.0,0.0011445376041367972,-2.676101439931227,0.06451538183134274,31.913882785290355,63.22165668951329,5.213143163256291,2.9815939847404707,-6.95508368735841,-13.853916784488376,28.420600589265067,2.6100006103515625,6.272555050324598,-3.7860023498535043,-14.67399332322637,7.101988623519361,-9.229997836539923,1.6579931368329142,11.710006713867188,6.337957540394651,-50.69561695167498,5.44399548668643,2,3.720001220703125,-0.47499847412109375,-9.922492980957031,-12.204994201660156,-0.5500030517578125,2,-0.05487561418679543,1.1404154904089758,148.52999877929688,4.020065613794156,155.36000061035156,-1.3030286216303695,154.94000244140625,-0.05487561418679543
10826,2023-02-23,148.9199981689453,149.97999572753906,147.35000610351562,149.47999572753906,597200.0,0.001479497143363817,2.3717868461207403,1.6470693833587648,23.899691778602246,57.98324346165544,4.6636853550087665,3.4977478182056814,-6.948092435900264,-13.721498300702848,29.391544126341117,2.6299896240234375,5.461356233314973,-3.9195007324218807,-13.762450907946857,5.923449443103095,-8.840975820184383,1.0019743553406215,11.245005493164058,18.341034032813536,-32.91438942136433,4.921475087762489,2,3.095001220703125,-0.6949996948242188,-9.959999084472656,-12.319999694824219,3.0200042724609375,3,-0.05633897053994208,-2.676101439931227,148.6999969482422,1.1404154904089758,148.52999877929688,4.020065613794156,155.36000061035156,-0.05633897053994208
10827,2023-02-24,148.39999389648438,148.97000122070312,146.33999633789062,147.25,690100.0,-0.0034918364145493097,1.2969389250922854,-2.0535694822888284,21.35919453521491,52.70281345526701,4.960716755745949,4.641649231912396,-6.299494550638997,-12.827443657343736,29.957987009891156,2.6300048828125,4.333186998495364,-4.68450469970702,-13.762875660696267,4.393866261282227,-9.223690180201658,-0.14531921921238222,11.252409863281258,22.737286023214924,-22.14427355753767,4.539185480494627,2,3.1100006103515625,-0.17499542236328125,-9.409996032714844,-11.769996643066406,2.1200103759765625,4,-0.046900213890392894,2.3717868461207403,148.9199981689453,-2.676101439931227,148.6999969482422,1.1404154904089758,148.52999877929688,-0.046900213890392894
10828,2023-02-27,150.0,150.36000061035156,148.9600067138672,149.27999877929688,705300.0,0.010781712731280146,-1.0588367291984562,0.6260913409229626,32.075457319009374,48.507677241259294,3.186288857229158,3.6227527856763686,-7.823488131788508,-14.096342603586834,30.191512404504657,1.9600067138671875,3.2058508204072496,-3.335498809814453,-11.721590483375024,5.050592863746118,-7.5285446465947246,0.8575470269658183,8.853659314453125,49.061667133702464,7.719974465191633,4.193045836780282,2,1.5099945068359375,-1.7099990844726562,-10.615001678466797,-13.370002746582031,-4.92999267578125,0,-0.04819997151692712,1.2969389250922854,148.39999389648438,2.3717868461207403,148.9199981689453,-2.676101439931227,148.6999969482422,-0.04819997151692712
10829,2023-02-28,149.89999389648438,151.32000732421875,149.7100067138672,150.0,1074100.0,-0.0006667073567708792,-5.708608850457782,-0.13889713050481076,31.860846032128535,43.93846792692902,2.6563913923523614,4.471009726184889,-7.586134720818848,-13.731587191360177,30.520952327685748,1.6100006103515625,2.3766069988495815,-3.7650047302246037,-10.920005197061698,3.389995736612491,-7.342504963643165,-0.1875044968060422,8.202845639374999,71.48573704690995,30.618215923920438,3.5775002334185504,2,1.6100006103515625,0.1300048828125,-10.46999740600586,-12.314994812011719,-7.0099945068359375,1,-0.037158053984152395,-1.0588367291984562,150.0,1.2969389250922854,148.39999389648438,2.3717868461207403,148.9199981689453,-0.037158053984152395
10830,2023-03-01,150.1199951171875,150.66000366210938,149.27000427246094,149.33999633789062,742900.0,0.0014676532999398084,-2.0217939361772705,-7.799511748550503,37.41412766671241,40.072377584788484,1.7451487251190656,4.338782138480752,-7.469327973962152,-13.677443247622506,29.483223030675703,1.3899993896484375,1.6461745301398594,-3.459503173828125,-10.746481913535064,3.8274755658788138,-7.102992543681609,0.1839861960253586,7.277073826793753,75.90342249594019,30.19113290563258,3.643489369853475,3,1.0050048828125,0.23000335693359375,-10.689998626708984,-12.534996032714844,-8.54998779296875,2,-0.021049750240489606,-5.708608850457782,149.89999389648438,-1.0588367291984562,150.0,1.2969389250922854,148.39999389648438,-0.021049750240489606
10831,2023-03-02,151.39999389648438,152.32000732421875,148.8800048828125,149.5800018310547,846300.0,0.00852650426945245,-1.1366567942186945,2.3333268124731013,44.628609324623305,37.592187093857056,-0.37541003041309295,2.792404977097192,-8.352015430440815,-14.663809580670062,27.87939509127795,3.44000244140625,0.6519600645102912,-1.9195037841796818,-9.123304631674074,5.28429706331471,-5.521404207926878,1.6823966395675143,5.333650691131453,84.61518833597853,32.327467949675764,3.60190042374719,3,-0.529998779296875,-1.0499954223632812,-11.96999740600586,-13.814994812011719,-7.3499908447265625,3,-0.021466315264332847,-2.0217939361772705,150.1199951171875,-5.708608850457782,149.89999389648438,-1.0588367291984562,150.0,-0.021466315264332847
10832,2023-03-03,154.64999389648438,154.97999572753906,151.57000732421875,152.10000610351562,755500.0,0.021466315264332847,1.1246090221989828,1.4010983022427164,53.600806894711226,35.61245143451049,-4.10227160584202,-0.8534010251013342,-11.12328570681808,-17.5539088744234,26.031466420321458,3.5800018310546875,-0.4113968541504107,1.5539962768554574,-5.152252980175064,8.260245533885978,-1.799128351659789,4.907120905370704,1.4600317961479448,94.59012579764814,36.75924409285891,3.353124628515255,3,-3.9899978637695312,-3.894989013671875,-15.21999740600586,-17.0,-7.720001220703125,4,-0.017523385464160213,-1.1366567942186945,151.39999389648438,-2.0217939361772705,150.1199951171875,-5.708608850457782,149.89999389648438,-0.017523385464160213
10833,2023-03-06,154.32000732421875,156.9600067138672,154.3000030517578,155.88999938964844,777300.0,-0.0021337638880639664,-2.304351122610484,-0.6156861102467747,46.0161944104528,35.86320119408279,-4.397797483516769,-0.9908490320997032,-10.336580347831273,-16.860689978169887,24.307242848124076,2.660003662109375,-1.5593007570159614,1.488509368896473,-4.516615005260121,7.493633743053067,-1.514052818181824,4.49107155597477,-7.980010986328125,67.32674763139458,11.027334440529899,3.00256218707829,3,-2.6700057983398438,-2.7200088500976562,-14.890010833740234,-15.985008239746094,-7.20001220703125,0,-0.02462417620143187,1.1246090221989828,154.64999389648438,-1.1366567942186945,151.39999389648438,-2.0217939361772705,150.1199951171875,-0.02462417620143187
10834,2023-03-07,152.80999755859375,155.08999633789062,152.08999633789062,154.52999877929688,926500.0,-0.009784925440371128,1.1126787805847778,1.0955477155436335,42.32607777848908,37.020111748882655,-2.477342377732384,0.24421143939810008,-8.429562559407145,-14.975775360499284,22.70711809895179,3.0,-2.5044816349530095,0.16100006103516762,-5.596566533368502,5.918566655438838,-2.7177832361666674,3.0397833582370026,-6.257601013183603,48.63851219286501,-4.79994890063287,2.8787832972018403,3,-1.1599960327148438,-1.0499954223632812,-13.119998931884766,-14.214996337890625,-5.30999755859375,1,-0.050651072299161326,-2.304351122610484,154.32000732421875,1.1246090221989828,154.64999389648438,-1.1366567942186945,151.39999389648438,-0.050651072299161326
10835,2023-03-08,152.47000122070312,154.4499969482422,151.57000732421875,153.0500030517578,1518300.0,-0.002224961346264376,-1.4201698990222793,0.33721012757048313,38.99784000046541,38.697683773534116,-1.7280557253800737,0.2837192282207184,-7.652216734334502,-14.223917446115934,21.587913895250686,2.8799896240234375,-3.687021450068528,0.02100372314453125,-5.448383664614823,5.490391110903886,-2.713689970735146,2.7556974170242086,-5.709452471923839,44.430637677491966,-3.4196796442333195,2.734693693879684,3,-0.8199996948242188,-0.37999725341796875,-12.78000259399414,-13.875,-5.4600067138671875,2,-0.0628320440372232,1.1126787805847778,152.80999755859375,-2.304351122610484,154.32000732421875,1.1246090221989828,154.64999389648438,-0.0628320440372232
10836,2023-03-09,150.16000366210938,154.85000610351562,149.50999450683594,153.3800048828125,965200.0,-0.015150505280379645,-1.3628267797342553,5.551708715898029,37.486918188950085,40.48965306839358,0.8675683756012234,2.4026555619718977,-4.954610581979722,-11.580127906082822,20.361951013034922,5.3400115966796875,-3.491781670605235,-2.089494323730463,-7.588633879651553,3.409645232190627,-4.839064101691008,0.660075454230082,-3.1954657540283335,8.724940808284384,-35.59018418797547,2.749569777960547,3,2.7600021362304688,3.339996337890625,-7.140003204345703,-8.235000610351562,-1.980010986328125,3,-0.057205621526354444,-1.4201698990222793,152.47000122070312,1.1126787805847778,152.80999755859375,-2.304351122610484,154.32000732421875,-0.057205621526354444
10837,2023-03-10,145.8000030517578,150.5,145.24000549316406,150.5,1048800.0,-0.02903569861494182,1.2382969881728074,1.4596258280970118,29.2534852147422,40.176100612363896,5.3864141239537275,6.517959276336455,-0.28706942288420123,-6.874768795067382,19.109789443934933,5.2599945068359375,-3.1111228729457707,-6.081995391845709,-12.267317900773634,0.10332711708221609,-9.174656646309671,-2.9893341373817464,11.160003662109375,4.778135667806302,-35.374528481793696,3.0926612544639593,3,5.3000030517578125,7.150001525878906,0.10249710083007812,-1.404998779296875,2.4799957275390625,4,-0.012002743232994106,-1.3628267797342553,150.16000366210938,-1.4201698990222793,152.47000122070312,1.1126787805847778,152.80999755859375,-0.012002743232994106
10838,2023-03-13,143.4499969482422,145.64999389648438,141.63999938964844,143.8300018310547,1021500.0,-0.016118011346552552,-1.0049972534179688,0.08085215522419072,36.31465969059867,40.67096879663835,7.498098302092728,8.533654329851828,2.4333295646559066,-4.221018516501829,18.341985830676283,4.160003662109375,-2.646217143120225,-7.9420013427734375,-15.140710832837954,-0.7432918527089214,-11.541356087805696,-4.3426465977411794,13.275609741210928,13.457233972311816,-29.935274557871647,3.5993547450322527,3,5.850006103515625,7.3600006103515625,4.962501525878906,2.5850067138671875,4.089996337890625,0,0.02425929453867237,1.2382969881728074,145.8000030517578,-1.3628267797342553,150.16000366210938,-1.4201698990222793,152.47000122070312,0.02425929453867237
10839,2023-03-14,145.66000366210938,149.2899932861328,143.30999755859375,146.1300048828125,922000.0,0.01540611196154007,-1.3133385671532545,1.2368294249919691,42.62138317075827,41.249552741532334,5.166736843747913,5.831915691372558,0.5283849449550644,-6.141045209603902,16.814870149882307,5.9799957275390625,-2.005620292097035,-5.229994964599598,-12.56281338974901,2.102823460549814,-8.896404177174304,-1.563585752024892,10.462178735351557,30.431508170551822,-16.91912490455411,3.66640921257471,3,3.6399993896484375,4.344993591308594,2.912494659423828,0.375,1.55999755859375,1,0.010023283113907544,-1.0049972534179688,143.4499969482422,1.2382969881728074,145.8000030517578,-1.3628267797342553,150.16000366210938,0.010023283113907544
10840,2023-03-15,140.33000183105472,143.1699981689453,137.3699951171875,142.91000366210938,1494200.0,-0.03659207536077491,2.741948503895925,5.489351340821964,33.29445936097129,39.990202745571004,10.015191038259076,10.489181795722317,6.137784533260856,-0.5163804203595816,15.580823405398569,8.290008544921875,-1.9012036383416557,-9.791497039794905,-18.15147921986855,-1.4315148597212612,-13.971488129831727,-5.611505949758083,15.212893246093728,16.93366620983457,-32.678408465468735,4.1799910900368245,3,6.834999084472628,6.884994506835909,8.439998626708956,5.705001831054659,7.349990844726534,2,0.05109383649533017,-1.3133385671532545,145.66000366210938,-1.0049972534179688,143.4499969482422,1.2382969881728074,145.8000030517578,0.05109383649533017
10841,2023-03-16,140.75999450683594,141.60000610351562,137.38999938964844,139.02000427246094,1068100.0,0.0030641535678086473,1.4619825640018917,-0.6744143408858445,35.08978084409297,37.933422073280084,8.847614296034578,9.295314487766035,6.008907518809849,-0.6101324847467708,14.173521331805649,4.2100067138671875,-1.7890713977854489,-8.57400436401366,-17.356714019136433,0.20870529110911207,-12.965359191575033,-4.182649536452288,13.692526572714854,25.81872146967767,-26.069525335817318,4.39135482756138,3,6.405006408691406,6.405006408691406,8.212509155273438,5.2750091552734375,7.8400115966796875,3,0.044401820431276606,2.741948503895925,140.33000183105472,-1.3133385671532545,145.66000366210938,-1.0049972534179688,143.4499969482422,0.044401820431276606
10842,2023-03-17,136.57000732421878,140.53999328613278,135.83999633789062,140.0,1575100.0,-0.02976688935870675,1.0842654432512673,-1.9712712221130748,26.196390032291717,35.73122158681774,11.402324950413146,12.689079612588557,10.422069280196439,3.8033332141451694,12.945355494409815,4.9199981689453125,-1.9814152865606331,-11.845491790771462,-21.908611693596185,-1.7823718879467378,-16.877051742183824,-6.8139318393591,16.857562197590227,5.427592207919128,-44.88418645423527,5.031559951412365,3,8.894989013671847,9.829994201660128,12.824993133544893,9.464996337890597,8.889999389648409,4,0.08501123767241392,1.4619825640018917,140.75999450683594,2.741948503895925,140.33000183105472,-1.3133385671532545,145.66000366210938,0.08501123767241392
10843,2023-03-20,140.13999938964844,140.19999694824222,136.83000183105472,137.5,1690000.0,0.026140381298761062,1.4420303075536183,-0.7696807658771885,34.59595728499319,34.872319309762645,6.268577553985779,8.348406488376781,7.17775315152474,0.4590904506605398,12.035418261739267,3.6299896240234375,-2.3736737663292615,-7.514499664306641,-17.667960968611965,2.6389616399986835,-12.591230316459303,-2.4377690121539786,11.880564277447093,31.970290166644165,-15.01609761953721,5.0767306521526665,3,5.2050018310546875,6.260002136230469,9.41250228881836,5.8950042724609375,0.6699981689453125,0,0.058084768268164444,1.0842654432512673,136.57000732421878,1.4619825640018917,140.75999450683594,2.741948503895925,140.33000183105472,0.058084768268164444
10844,2023-03-21,142.2100067138672,143.10000610351562,141.24000549316406,142.3000030517578,901100.0,0.014770995670288611,1.2011809743941637,-0.034089529809554084,38.20460439760971,34.78418202055646,2.8349637616514656,6.093037731175059,5.303000556844836,-1.3890412683040552,12.238779039771805,2.9600067138671875,-3.2298500469365194,-5.128492736816412,-15.556890910855856,5.299905437223032,-10.342691823836134,0.08570635020330997,8.516111566891936,86.90325763615812,41.77465516872236,5.214199087019722,3,3.1349945068359375,4.189994812011719,7.507495880126953,3.8249969482421875,2.3699951171875,1,0.03747968722756467,1.4420303075536183,140.13999938964844,1.0842654432512673,136.57000732421878,1.4619825640018917,140.75999450683594,0.03747968722756467
10845,2023-03-22,140.53999328613278,144.3000030517578,140.5,142.0500030517578,654000.0,-0.011743290548424934,-3.779889061630295,16.778569006443178,33.9917435191753,34.39582927947036,2.944372918011652,7.5051736647304494,7.169329904401167,0.49107816648444214,12.350484908570607,3.8000030517578125,-4.027991120894228,-6.3905059814453296,-17.22520946421443,4.444197501323771,-11.80785772282988,-0.9731542400607793,8.995235239196859,55.5554753938691,14.784607589239378,5.417351741384549,3,2.6300048828125284,5.860008239746122,11.50251007080081,5.495010375976591,5.620010375976591,2,0.04753101077050825,1.2011809743941637,142.2100067138672,1.4420303075536183,140.13999938964844,1.0842654432512673,136.57000732421878,0.04753101077050825
10846,2023-03-23,140.52999877929688,143.27000427246094,139.42999267578122,140.47000122070312,709300.0,-7.111503709522626e-05,-2.5887713193770345,-0.039733225545674274,26.988268435386786,34.14413852620866,1.6144758038859663,7.224801685273292,7.366999033457546,0.7057490210950164,12.773246610226465,3.840011596679716,-4.716457066179771,-5.981000518798822,-17.136315457303226,5.174314419705581,-11.558657988051039,-0.4033430495466064,7.909611171037653,55.437337108948746,20.587164637198192,5.5776574692522045,3,2.0349960327148438,5.870002746582031,11.720001220703125,5.5050048828125,5.8800048828125,3,0.05087877292102938,-3.779889061630295,140.53999328613278,1.2011809743941637,142.2100067138672,1.4420303075536183,140.13999938964844,0.05087877292102938
10847,2023-03-24,141.44000244140625,141.6199951171875,137.80000305175778,139.05999755859378,693300.0,0.006475511776944831,1.7883253140871633,39.6683621566628,29.3985910762958,33.37568645795278,0.023430021253517452,6.078274102293392,6.574328361794301,-0.05384195544479553,13.615929181603988,3.819992065429716,-5.378849718524918,-4.722997283935541,-16.062909364880028,6.6169147970089455,-10.392953324407785,0.9469587565367021,5.9916384199327695,61.71351883551136,29.692017509772448,5.669956040472249,3,1.1249923706054688,4.959999084472656,10.639995574951172,4.595001220703125,3.3000030517578125,4,0.05062219696351833,-2.5887713193770345,140.52999877929688,-3.779889061630295,140.53999328613278,1.2011809743941637,142.2100067138672,0.05062219696351833
10848,2023-03-27,142.77000427246094,143.41000366210938,141.32000732421875,143.41000366210938,678200.0,0.00940329332648071,5.531244784588608,-0.2689067548853702,33.8481456006527,32.40088228349661,-1.5792472225962513,4.404676956732146,5.348262587932766,-1.2050096561349335,13.987702162202448,2.089996337890625,-5.872722292265848,-3.0314956665039006,-14.317218679430653,8.254227346422851,-8.67435717296729,2.6113658399594897,3.7343050270022218,76.46155724158665,44.61939418737469,5.6428615064633805,3,-2.7000045776367188,3.6299972534179688,8.907493591308594,3.2649993896484375,1.6299896240234375,0,0.018841509847353333,1.7883253140871633,141.44000244140625,-2.5887713193770345,140.52999877929688,-3.779889061630295,140.53999328613278,0.018841509847353333
10849,2023-03-28,144.3300018310547,144.38999938964844,142.72000122070312,142.85000610351562,682000.0,0.010926647838552128,1.0875096560077058,-2.3124955296473786,37.39938294029747,32.85698490342174,-3.741169695041208,2.536016706653527,3.864436651278652,-2.60738009647352,14.054534828414294,1.6699981689453125,-5.751120903141896,-1.1929985046386662,-12.326752276723454,9.940755267446121,-6.75987539068106,4.373878381403728,1.3211624314826622,99.08956613148962,65.9960609599031,5.566876886042394,3,-4.215003967285156,2.0699996948242188,7.019996643066406,1.7050018310546875,-2.3800048828125,1,-0.024388583300797517,5.531244784588608,142.77000427246094,1.7883253140871633,141.44000244140625,-2.5887713193770345,140.52999877929688,-0.024388583300797517
10850,2023-03-29,146.9600067138672,147.38999938964844,144.8800048828125,146.0399932861328,919800.0,0.018222163441049766,1.8202204810808031,0.621632488942501,45.09503995958432,33.96868036069855,-5.958394688041324,-0.36139374328428175,1.3453138634787365,-5.032207352992657,14.15517259727343,3.05999755859375,-5.67425179400891,1.5950057983398551,-9.352193766625362,12.542205363305072,-3.8785939841427535,7.068605580822464,-11.120010375976562,95.51623733074514,56.88898720290621,5.473599782482609,3,-5.345008850097656,-0.5600051879882812,3.3974952697753906,-0.9250030517578125,-2.45001220703125,2,-0.016194915446937852,1.0875096560077058,144.3300018310547,5.531244784588608,142.77000427246094,1.7883253140871633,141.44000244140625,-0.016194915446937852
10851,2023-03-30,148.14999389648438,149.08999633789062,147.5800018310547,147.99000549316406,856600.0,0.008097353893934622,-2.081634877384196,0.17389790028858593,53.98979811246949,37.056836814051636,-6.693794780563991,-1.9050181177890408,0.4045041840271608,-6.0003500249482045,13.971579589992356,2.1299896240234375,-5.8697990152566035,2.947492980957037,-7.7153052853307145,13.610291247244788,-2.383906152186853,8.278892114100927,-12.07899749755859,91.67402125419484,46.750650403995124,5.3313991331438775,3,-5.189994812011719,-1.7499923706054688,2.172504425048828,-2.114990234375,-4.1199951171875,3,-0.013432266732089415,1.8202204810808031,146.9600067138672,1.0875096560077058,144.3300018310547,5.531244784588608,142.77000427246094,-0.013432266732089415
10852,2023-03-31,151.94000244140625,152.05999755859375,148.92999267578125,149.0399932861328,1229400.0,0.02558223895419154,-1.0064067138448598,18.12637100619933,63.742320590671795,40.295321625793704,-9.023171788142548,-6.227762828176111,-2.9375651927546755,-9.58829237788774,13.376905750442528,3.910003662109375,-5.2121555734981655,6.8730010986328125,-3.343848947633802,17.089851144899427,1.764576075499491,11.981426121766134,-15.348246044921865,98.88272601213885,47.914515383372446,5.108425023133309,3,-7.010002136230469,-5.540000915527344,-1.8200035095214844,-5.904998779296875,-9.30999755859375,4,-0.03639593714913525,-2.081634877384196,148.14999389648438,1.8202204810808031,146.9600067138672,1.0875096560077058,144.3300018310547,-0.03639593714913525
10853,2023-04-03,150.52000427246094,152.85000610351562,148.8000030517578,152.0399932861328,850700.0,-0.00934578219118376,1.5796077440422969,-0.5241324879640105,58.07309317039716,42.502931489436754,-6.678212438842678,-5.383039358966414,-1.1884357546988724,-7.993989569379664,12.392540897607649,4.0500030517578125,-4.623168188101147,5.643003082275385,-3.9729840249644894,15.25899018951526,0.835009528655462,10.450996635895308,-13.000153406249979,76.99900584442972,22.46504574201353,4.807993553619931,4,-5.194999694824219,-4.120002746582031,-0.6525077819824219,-4.4850006103515625,-9.550003051757812,0,-0.038400203396449006,-1.0064067138448598,151.94000244140625,-2.081634877384196,148.14999389648438,1.8202204810808031,146.9600067138672,-0.038400203396449006
10854,2023-04-04,145.07000732421875,150.5800018310547,144.17999267578125,150.5800018310547,662100.0,-0.0362077916127147,1.3230546409196269,3.6250225871865402,57.842501149963844,45.15301567063548,-0.8715090689196643,-0.5719589641612401,4.457422586108066,-2.358893594858273,11.683434243639871,6.4000091552734375,-3.417502695326874,0.5800056457519531,-8.285405387751126,9.445416679255032,-3.8526998709995723,5.012711162503479,-6.32374403902341,10.265435640392962,-46.99954861347884,4.432705516751535,4,0.25499725341796875,1.3299942016601562,4.829990386962891,0.964996337890625,-5.760009765624972,1,-0.0046185523809684215,1.5796077440422969,150.52000427246094,-1.0064067138448598,151.94000244140625,-2.081634877384196,148.14999389648438,-0.0046185523809684215
10855,2023-04-05,142.88999938964844,144.35000610351562,141.97000122070312,143.85000610351562,674200.0,-0.015027282170725909,1.4285680921129458,0.17423006732151214,53.33125555439947,48.080014239414666,1.8739713632950554,0.8996664103472085,6.763963588678223,0.02176158601082534,11.115418713743663,3.100006103515625,-2.6834901755800047,-1.121002197265625,-9.168485996795198,6.926481602263948,-5.1447440970304115,2.9027397024991615,-3.01543667898747,8.455861728505873,-50.60629240759984,4.02374189976478,4,2.4350051879882812,3.5100021362304688,7.879997253417969,3.1450042724609375,-4.1300048828125,2,-0.0065785040620158775,1.3230546409196269,145.07000732421875,1.5796077440422969,150.52000427246094,-1.0064067138448598,151.94000244140625,-0.0065785040620158775
10856,2023-04-06,141.57000732421875,143.19000244140625,141.2899932861328,142.2899932861328,945500.0,-0.009237819798922242,-1.9687317462777307,0.7499801319240245,58.59106349018243,51.323622285402074,3.7515147354258147,1.6265133255437831,8.241602729109417,1.4227567866147126,11.191839164647144,1.9000091552734375,-2.211442636846442,-2.0114944458007926,-9.579826018291897,5.556837126690311,-5.795660232046345,1.7726713404447594,-0.6574091421294099,2.422264079715205,-60.80430895802166,3.7841657862455507,4,5.499992370605469,4.829994201660156,9.167491912841797,4.464996337890625,-1.9999999999999716,3,0.020767020064385022,1.4285680921129458,142.88999938964844,1.3230546409196269,145.07000732421875,1.5796077440422969,150.52000427246094,0.020767020064385022
10857,2023-04-10,144.0500030517578,144.1199951171875,140.99000549316406,141.57000732421875,1338400.0,0.017517804614217924,1.3893234247508779,-3.444505669174526,56.979654228660586,53.89378991073628,1.8781942552269015,-1.0448818417162897,5.898129811732588,-1.0183143971919435,11.408231747783839,3.1299896240234375,-1.3282260848168619,0.5560012817382756,-6.944495877530613,8.056498441007165,-3.194247297896169,4.30624986137272,8.800003051757812,25.80098989137441,-39.66995681997338,3.7502485796344405,4,2.8700027465820312,2.3499984741210938,6.559993743896484,1.9850006103515625,-6.529998779296875,0,-0.00013887033694648387,-1.9687317462777307,141.57000732421875,1.4285680921129458,142.88999938964844,1.3230546409196269,145.07000732421875,-0.00013887033694648387
10858,2023-04-11,146.92999267578125,149.08999633789062,145.17999267578125,145.17999267578125,1403000.0,0.019992985512042205,-3.4685756138392856,0.7056463769542666,58.188735706793985,56.203717995902565,-0.3907346513488221,-3.84808467038215,3.1432315480336683,-3.847346669560011,11.087245207377128,5.0399932861328125,-0.10004008294478695,3.26199111938476,-4.394055714587722,10.918037953357242,-0.5660322976014811,7.090014536371001,5.682813415527335,61.939410332702195,-0.7865994603014173,3.828023416986246,4,-0.00998687744140625,-0.5299911499023438,3.777507781982422,-0.894989013671875,-7.079986572265625,1,-0.02926555507599593,1.3893234247508779,144.0500030517578,-1.9687317462777307,141.57000732421875,1.4285680921129458,142.88999938964844,-0.02926555507599593
10859,2023-04-12,147.1199951171875,148.22000122070312,146.05999755859375,147.97000122070312,1094000.0,0.0012931494648986686,2.1999909577955106,-0.4857177734375,62.03366200586807,58.08578711215631,-0.16020423638045145,-4.1351092162609575,3.1369446939957015,-3.999140155318571,11.662660426330978,2.160003662109375,1.0701746597931674,3.3789939880371094,-4.384118664162713,11.142106640236932,-0.5025623380628019,7.260550314137021,5.260354962158203,75.67896978567971,11.54833044124571,3.8815563260999153,4,-0.19998931884765625,-1.654998779296875,4.5050048828125,-1.084991455078125,-6.2899932861328125,2,-0.041802570014943474,-3.4685756138392856,146.92999267578125,1.3893234247508779,144.0500030517578,-1.9687317462777307,141.57000732421875,-0.041802570014943474
10860,2023-04-13,147.5,147.5800018310547,144.25,147.07000732421875,969900.0,0.0025829587780357155,10.288211865721824,-0.5058701037590205,62.576693197474455,59.03988656604575,-0.5090922554503265,-4.163899322498651,2.6741916804252526,-4.325085705087474,10.991213122986688,3.3300018310546875,2.0473332789241,3.400498962402338,-4.361592770783261,11.162590695587937,-0.48054690419047574,7.281544828995152,4.652543187622058,80.37039339463229,14.51468746554211,3.8810458665928067,4,-0.5799942016601562,-2.154998779296875,4.2050018310546875,-1.464996337890625,-8.029998779296875,3,-0.05552544028072015,2.1999909577955106,147.1199951171875,-3.4685756138392856,146.92999267578125,1.3893234247508779,144.0500030517578,-0.05552544028072015
10861,2023-04-14,147.00999450683594,149.08999633789062,146.0500030517578,147.4600067138672,481300.0,-0.0033220711400953062,-1.565400463559104,-1.046557842441448,60.20519134436731,58.646872205345254,-0.22104697374138027,-3.3535920806401975,2.9202740276103327,-3.7457985189385568,10.39241592726953,3.0399932861328125,2.835970304623146,2.5979934692382756,-5.100993022075812,10.296979960552363,-1.2514997764187683,6.447486714895319,4.919297926896974,74.32093602415789,7.6132255603786945,3.8494932456570394,4,-0.08998870849609375,-1.6649932861328125,4.860008239746094,-0.9749908447265625,-6.809997558593722,4,-0.05611863348254442,10.288211865721824,147.5,2.1999909577955106,147.1199951171875,-3.4685756138392856,146.92999267578125,-0.05611863348254442
10862,2023-04-17,148.17999267578125,148.44000244140625,146.61000061035156,147.5500030517578,492300.0,0.00795863011130793,2.1825865431820293,-1.3999389664993898,59.97049478878128,58.857694607387934,-2.213237759638588,-3.8042481505056003,1.4336798197710152,-4.82662909782718,9.49222080327488,1.8300018310546875,3.182928828065883,3.1874923706054688,-3.7333331705139017,10.10831791172484,-0.27292039995421646,6.647905141165154,3.5305140191402984,81.19825721798016,15.074786393112973,3.460412770559679,4,-2.394989013671875,-3.834991455078125,5.030010223388672,-2.144989013671875,-8.859985351562472,0,-0.05810491143970542,-1.565400463559104,147.00999450683594,10.288211865721824,147.5,2.1999909577955106,147.1199951171875,-0.05810491143970542
10863,2023-04-18,148.27999877929688,150.0,147.57000732421875,149.02000427246094,487700.0,0.0006748961294285039,-1.250005298219092,-1.1746312398575822,57.693800603812974,58.84117232448228,-2.9775219866303644,-3.439503234187299,0.9959154741054874,-4.849393180140851,8.657945996788264,2.42999267578125,3.103861778826456,2.880498504638666,-3.7917152980915034,9.552712307368836,-0.45560839672643283,6.216605406003765,3.216097891589527,70.08693529211956,7.797469226163564,3.336106901365087,4,-2.7849960327148438,-3.93499755859375,3.745006561279297,-1.4850006103515625,-12.639999389648438,1,-0.0725653803305687,2.1825865431820293,148.17999267578125,-1.565400463559104,147.00999450683594,10.288211865721824,147.5,-0.0725653803305687
10864,2023-04-19,147.5399932861328,148.19000244140625,146.3800048828125,147.50999450683594,464900.0,-0.004990595489992589,1.7217658666421918,-0.04053859001587727,51.21948402447053,58.606531043379064,-2.067749077730184,-2.402913300198236,1.4841492080552428,-4.065044080537746,8.422691101565956,1.899993896484375,2.3052303934408656,1.8739936828613395,-4.6866702630674695,8.434657628790148,-1.406338290103065,5.154325655825744,3.7459815611991303,57.21727454144022,-0.833321493328306,3.280331972964399,4,-2.0449905395507812,-3.1949920654296875,2.5150070190429688,-0.7449951171875,-12.319992065429688,2,-0.05212137408535433,-1.250005298219092,148.27999877929688,2.1825865431820293,148.17999267578125,-1.565400463559104,147.00999450683594,-0.05212137408535433
10865,2023-04-20,147.22000122070312,148.1300048828125,146.17999267578125,146.17999267578125,544700.0,-0.002168849667826045,-2.749992664103994,34.66836215666328,47.970334947350196,57.42645009417548,-1.1945762617027071,-1.640944256143115,1.5431379881207477,-3.711858932334451,8.450126049550843,1.95001220703125,1.770979861883859,1.220001220703125,-4.90774128741495,7.3477437288212,-1.8438700333558984,4.283872474762148,3.8600542395454625,29.62022969324016,-23.178492784066737,3.063871254059037,4,-1.7249984741210938,-2.875,2.4324989318847656,-0.4250030517578125,-10.19000244140625,3,-0.04340442424035129,1.7217658666421918,147.5399932861328,-1.250005298219092,148.27999877929688,2.1825865431820293,148.17999267578125,-0.04340442424035129
10866,2023-04-21,147.67999267578125,148.0800018310547,146.25,147.85000610351562,406500.0,0.0031245173975276153,4.8094845960085255,-0.16347310660524075,39.121520206609446,55.44221298061425,-0.7785991037106328,-1.6209163887232876,0.8968992793022608,-4.139318113662313,8.258243042530786,1.8300018310546875,1.6402736112684124,1.322492980957037,-4.272696222705889,6.917682184619963,-1.475101620874426,4.1200875827885,3.198261785125652,39.26694041893684,-7.384284638184518,2.7975946018314577,4,-0.55499267578125,-3.334991455078125,-0.4899940490722656,-0.489990234375,-10.739990234375028,4,-0.05559311932729072,-2.749992664103994,147.22000122070312,1.7217658666421918,147.5399932861328,-1.250005298219092,148.27999877929688,-0.05559311932729072
10867,2023-04-24,148.60000610351562,148.9600067138672,147.5800018310547,147.58999633789062,683000.0,0.0062297770406460895,-1.679624307427928,-5.940764674205708,44.96855874033431,53.97330442878539,-1.1011142260274482,-2.0838573617885174,-0.17027285957266258,-4.962679337580369,7.801899061283246,1.3800048828125,1.8771211759435005,1.8845062255859375,-3.2860164742723725,7.0550289254442475,-0.7007551243432033,4.469767575515078,2.0804833780364334,63.35101538658188,19.69015292369884,2.5852613499291484,4,-1.475006103515625,-4.2550048828125,-1.4350051879882812,-1.410003662109375,-15.270004272460909,0,-0.056527650136312335,4.8094845960085255,147.67999267578125,-2.749992664103994,147.22000122070312,1.7217658666421918,147.5399932861328,-0.056527650136312335
10868,2023-04-25,145.4600067138672,148.97000122070312,145.4499969482422,147.9199981689453,907200.0,-0.02113054684170801,-1.838700547591214,-2.4356115542663765,51.162788581660884,52.765429603873486,2.020965357797593,1.3365277161309734,2.7798226689757257,-1.7439440338691838,7.570694363037217,3.5200042724609375,1.9970936804849941,-1.3899932861328068,-6.25956520197289,3.4795786297072766,-3.8247792440528485,1.044792671787235,5.026673087917118,0.2843679964627396,-45.63445177193814,2.4347859579200466,4,1.6649932861328125,-0.6200027465820312,0.4724922180175781,1.7299957275390625,-10.400009155273409,1,-0.04221091094630802,-1.679624307427928,148.60000610351562,4.8094845960085255,147.67999267578125,-2.749992664103994,147.22000122070312,-0.04221091094630802
10869,2023-04-26,140.80999755859375,147.16000366210938,140.10000610351562,147.07000732421875,1771100.0,-0.03196761268147352,1.1925449944556594,2.5447282561500577,44.5945913794211,50.76741829075644,6.34948910081053,6.017843728388215,7.10299623595435,2.9173655286856217,7.8200874717027995,7.05999755859375,1.9065796646174817,-5.864002227783203,-11.334443137052943,-0.39356131851346277,-8.599222682418059,-3.128781773148347,9.486748757018148,8.004417654101813,-40.89125406574982,2.735220454634867,4,4.2400054931640625,4.515007019042969,5.062503814697266,6.535003662109375,-0.9499969482421875,2,-0.036716129952306664,-1.838700547591214,145.4600067138672,-1.679624307427928,148.60000610351562,4.8094845960085255,147.67999267578125,-0.036716129952306664
10870,2023-04-27,144.5800018310547,144.94000244140625,140.9600067138672,141.5800018310547,998700.0,0.026773697449232303,1.13978194705366,-0.47923247923247925,56.93866309479507,50.40447070747064,2.3710673138426444,2.1717394692716994,3.0432255124101744,-0.8279236183474836,8.384729881972662,4.1300048828125,1.6342830559712525,-1.9749977111816293,-7.5222491706801975,3.572253748316939,-4.748623440930913,0.7986280185676549,5.308874876073361,50.50730770818711,-4.09067473812776,2.773625729749279,4,0.470001220703125,0.7450027465820312,1.2924995422363281,2.7649993896484375,-6.6999969482421875,3,-0.06473924811046106,1.1925449944556594,140.80999755859375,-1.838700547591214,145.4600067138672,-1.679624307427928,148.60000610351562,-0.06473924811046106
10871,2023-04-28,146.16000366210938,146.19000244140625,144.49000549316406,144.80999755859375,1130600.0,0.010928218363843722,1.411336926173625,0.4500020345052083,55.07455073229627,49.86047692341674,0.735120373560477,0.4585169041835968,1.1597299956991947,-2.3897389262934325,8.485826514766837,1.6999969482421875,1.2537019500343263,-0.2954963684082088,-5.793457823814947,5.202465086998529,-3.0444770961115637,2.453484359295146,3.337318220874181,68.32019046832639,9.663204994409817,2.748980727703363,4,-1.1100006103515625,-0.8349990844726562,-1.3750038146972656,1.9749984741210938,-7.1399993896484375,4,-0.06246582275626589,1.13978194705366,144.5800018310547,1.1925449944556594,140.80999755859375,-1.838700547591214,145.4600067138672,-0.06246582275626589
10872,2023-05-01,146.41000366210938,147.3800048828125,145.8000030517578,146.05999755859375,622400.0,0.001710454253804894,-2.6322085028763857,0.25926260822388497,48.568314881660584,48.846534065399815,0.23204586828029505,-0.23928724286707848,0.6534972298676962,-2.580315327954253,7.87666073644223,1.5800018310546875,0.8057654170793569,0.231003570556652,-4.6242543429992224,5.086261484112526,-2.1966253862212852,2.658632527334589,2.711425589695466,71.13868130960736,12.364142848286605,2.4276289567779443,5,-1.875,-1.0849990844726562,-1.9275054931640625,1.8149948120117188,-2.850006103515625,0,-0.06468138094278297,1.411336926173625,146.16000366210938,1.13978194705366,144.5800018310547,1.1925449944556594,140.80999755859375,-0.06468138094278297
10873,2023-05-02,144.74000549316406,147.14999389648438,142.9499969482422,145.22999572753906,738300.0,-0.011406311912944167,-1.063876850171708,-1.3999476850640857,43.940972505475365,48.037810563289234,1.5053970083729666,1.0282019212037312,2.0290342759577698,-0.8402021299593514,7.314372930546242,4.1999969482421875,0.4182756341801337,-1.1499946594238395,-5.587401050906038,3.2874117320583593,-3.368697855164953,1.0687085363172741,4.020566832709221,63.7362660395471,6.806729765422581,2.218703195741101,5,-0.2050018310546875,1.7350006103515625,-0.25750732421875,3.4849929809570312,-2.44000244140625,1,-0.07883102963298028,-2.6322085028763857,146.41000366210938,1.411336926173625,146.16000366210938,1.13978194705366,144.5800018310547,-0.07883102963298028
10874,2023-05-03,144.39999389648438,147.10000610351562,143.97000122070312,145.39999389648438,764400.0,-0.0023491196889290356,-2.3656231541642057,2.040857000498256,42.09183594029776,47.384644006950076,1.5121809952024137,1.3865323347176854,2.2847476949872316,-0.40866751150537084,7.8429617616732425,3.1300048828125,-0.08443561054218662,-1.4565055847168082,-5.929948108158015,3.016936938724399,-3.693226846437426,0.7802156770038096,4.014155780494605,53.58237015170854,-0.36627303357568763,2.2367212617206045,5,0.135009765625,2.07501220703125,-1.1649932861328125,3.8250045776367188,-3.2599945068359375,2,-0.06468141781630643,-1.063876850171708,144.74000549316406,-2.6322085028763857,146.41000366210938,1.411336926173625,146.16000366210938,-0.06468141781630643
10875,2023-05-04,141.9499969482422,144.75,141.14999389648438,144.57000732421875,660000.0,-0.016966738585865282,1.4161149428818671,2.6200103759765625,38.26532706563112,47.28951143573026,3.5045543066760843,3.965825822105728,4.614758853618525,2.1369393828448153,8.567523397221489,3.600006103515625,-0.6043729941210643,-3.859502410888666,-8.481463194784055,0.7624583730067229,-6.1704828028363465,-1.5485220189409858,6.131586985798265,12.841117832912879,-36.938909329186025,2.3109803919476897,5,2.5850067138671875,4.5250091552734375,1.3075027465820312,6.275001525878906,1.1200103759765625,3,-0.014723468706045018,-2.3656231541642057,144.39999389648438,-1.063876850171708,144.74000549316406,-2.6322085028763857,146.41000366210938,-0.014723468706045018
10876,2023-05-05,144.50999450683594,145.14999389648438,143.3699951171875,144.0399932861328,608700.0,0.018034502385563034,1.0342843191964286,-0.17938906846044086,42.0043708566121,46.9601572264278,0.500206363417675,1.7258639052223543,1.9549566716546565,-0.31207031263903673,9.146889100571247,3.1999969482421875,-0.8337811040658778,-1.4465042114257756,-5.670625944687686,2.7776175218361345,-3.558565078056745,0.6655566552051937,3.252326313983531,53.93249895907321,7.790962384508909,2.1120608666309617,5,0.0250091552734375,1.9650115966796875,-0.5024948120117188,3.7150039672851562,0.6399993896484375,4,-0.045879107854438494,1.4161149428818671,141.9499969482422,-2.3656231541642057,144.39999389648438,-1.063876850171708,144.74000549316406,-0.045879107854438494
10877,2023-05-08,144.02999877929688,145.3800048828125,143.24000549316406,145.3800048828125,517300.0,-0.003321540002662937,2.1703551325813235,-2.872345951561587,40.891562608734326,45.81890989610263,0.294772299527267,2.3234063743043407,2.3442762851094017,0.2291876233939547,9.94740879690283,2.1399993896484375,-0.9804600199040578,-1.9254997253418082,-6.151531265877509,2.3005318151938923,-4.0385154956096585,0.187516044926042,3.425829452830442,48.00008138020833,4.685580080046876,2.1130157702678516,5,-0.2899932861328125,2.44500732421875,0.6500015258789062,4.194999694824219,1.149993896484375,0,-0.03478438206830059,1.0342843191964286,144.50999450683594,1.4161149428818671,141.9499969482422,-2.3656231541642057,144.39999389648438,-0.03478438206830059
10878,2023-05-09,142.6300048828125,145.02999877929688,141.49000549316406,143.49000549316406,683600.0,-0.009720154886827759,-1.2547732319968121,0.6370346090376834,39.76659591695506,45.28246595582863,1.398143882260456,3.56765410842425,3.5838756005495043,1.6463601148290934,10.26031433195585,3.5399932861328125,-1.0127887357105578,-3.1104942321777287,-7.559424356691835,1.3384358923363777,-5.334959294434782,-0.8860291699206755,4.5315904641703355,24.874083192285994,-15.992702398286951,2.2244650622570563,5,1.5400009155273438,3.845001220703125,3.0349960327148438,5.594993591308594,4.4499969482421875,1,0.006520315809743993,2.1703551325813235,144.02999877929688,1.0342843191964286,144.50999450683594,1.4161149428818671,141.9499969482422,0.006520315809743993
10879,2023-05-10,140.97000122070312,144.5800018310547,139.14999389648438,143.38999938964844,579400.0,-0.011638530500460043,1.2625018676110156,2.8139493621475844,37.66285869876894,43.140709911825724,3.4455693300375287,4.999625359181209,5.064112294099175,3.3442418334044532,10.756325830385821,5.4300079345703125,-1.3364504065000347,-4.462998199462902,-9.340015647470779,0.4140192485449745,-6.901506923466826,-2.024489475458978,5.909130556541015,29.21354919297558,-12.535700202194985,2.4385087240039347,5,2.2949981689453125,3.8949966430664062,4.8925018310546875,7.254997253417969,6.7599945068359375,2,0.009434644389145097,-1.2547732319968121,142.6300048828125,2.1703551325813235,144.02999877929688,1.0342843191964286,144.50999450683594,0.009434644389145097
10880,2023-05-11,139.30999755859378,140.46000671386722,137.53999328613278,139.67999267578122,863900.0,-0.011775580958607201,2.02588428758911,0.15289065997462925,34.2254318238288,40.82414114421822,4.782320076705844,6.33963087605332,6.514260812599389,5.1289775607047545,11.81492556798341,3.430007934570341,-1.6498328271716787,-5.713501739501936,-11.197354103135098,-0.22964937586877454,-8.455427921318517,-2.9715755576853553,7.105385945804784,22.576551713400526,-18.681717882849043,2.741926181816575,5,3.150001525878878,4.459999084472628,6.552505493164034,8.940002441406222,4.119995117187472,3,0.013136184503089732,1.2625018676110156,140.97000122070312,-1.2547732319968121,142.6300048828125,2.1703551325813235,144.02999877929688,0.013136184503089732
10881,2023-05-12,138.75999450683594,140.6300048828125,137.66999816894528,140.28999328613278,839700.0,-0.00394805154975697,1.678712474799109,4.13518640712692,31.192651988453264,38.89351193386186,4.662560889572234,6.5770848382484814,6.802426379121243,5.820941271039203,12.597493403145007,2.960006713867216,-1.484697390102383,-5.851004791259754,-11.916042277148648,0.21403269462913954,-8.883523534204215,-2.818486048315293,6.945357780101375,15.561217042329758,-21.95639143250316,3.0325187429444522,5,3.5849990844726562,5.010002136230469,7.102508544921875,9.490005493164062,5.4900054931640625,4,0.031060918045586083,2.02588428758911,139.30999755859378,1.2625018676110156,140.97000122070312,-1.2547732319968121,142.6300048828125,0.031060918045586083
10882,2023-05-15,139.57000732421878,140.00999450683594,138.02000427246094,139.0,839800.0,0.005837509725059364,1.7448487782291162,-0.37255410391944305,37.64164625654331,38.193586795091626,3.106993016360576,5.363974119309347,5.629816730903769,5.176604227305347,13.42235217653111,1.989990234375,-1.906190392040628,-4.6104927062988,-10.829216937672442,1.6082315250748422,-7.719854821985621,-1.5011305906119787,5.482116242654172,27.10297128538462,-14.49961868146945,3.109362115686823,5,2.7499923706054403,4.199989318847628,7.164993286132784,8.679992675781222,3.039993286132784,0,0.039979840076266315,1.678712474799109,138.75999450683594,2.02588428758911,139.30999755859378,1.2625018676110156,140.97000122070312,0.039979840076266315
10883,2023-05-16,137.52000427246094,138.6300048828125,137.19000244140622,138.53999328613278,880300.0,-0.01468799128881404,1.3999796551549224,-1.789431416639758,42.25155624362572,38.2113334954614,4.498165250619394,6.9213971337185285,7.296563857169872,7.368153016726069,14.022547343514011,2.380004882812557,-2.484779885379055,-6.122496032714849,-12.699360782896917,0.45436871746721863,-9.410928407805898,-2.834063657623801,6.931148871952786,4.465519056969959,-39.677358900029766,3.288432375091034,5,3.7649993896484375,6.0749969482421875,9.139999389648438,10.729995727539062,3.6100006103515625,1,0.05570090288932805,1.7448487782291162,139.57000732421878,1.678712474799109,138.75999450683594,2.02588428758911,139.30999755859378,0.05570090288932805
10884,2023-05-17,139.85000610351562,140.75,138.19000244140622,138.52999877929688,657000.0,0.016943002898970105,-1.5599975585937056,-1.294138766717566,38.04954512825775,38.18735772464214,1.625848970441922,4.20113598692015,4.651158594205754,5.169135235188094,14.69106117517424,3.2299957275390625,-2.9171968976461358,-3.407994842529291,-9.924334270459127,3.1083445854005447,-6.666164556494209,-0.14982512856437324,3.875031970597348,74.71925523342554,30.08510013413664,3.2581697139649117,5,1.43499755859375,3.7449951171875,6.80999755859375,8.399993896484375,3.25,2,0.05169821531639762,1.3999796551549224,137.52000427246094,1.7448487782291162,139.57000732421878,1.678712474799109,138.75999450683594,0.05169821531639762
10885,2023-05-18,140.8300018310547,141.17999267578125,139.24000549316406,139.58999633789062,809000.0,0.0070074771881931674,1.0,0.939392888518981,36.11256666271749,37.532712814209404,0.5255407216980359,2.864749100631883,3.3716049103306034,4.345035332697876,15.394830008398891,1.9399871826171875,-3.1262987218971148,-2.108499145507807,-8.430621652703962,4.213623361688349,-5.26956039910587,1.0525621080902567,2.2415326797876105,91.22827816190424,47.541725278705655,3.1610612535980738,5,0.4550018310546875,2.7649993896484375,5.362499237060547,7.4199981689453125,3.959991455078125,3,0.04899519851431866,-1.5599975585937056,139.85000610351562,1.3999796551549224,137.52000427246094,1.7448487782291162,139.57000732421878,0.04899519851431866
10886,2023-05-19,139.47000122070312,142.17999267578125,139.30999755859378,141.86000061035156,683500.0,-0.009657037510963584,-1.1180723298593163,-1.927410324247831,32.90641334594129,36.64547400723241,1.2241690524242301,3.771508274969335,4.484537521328434,5.838798551156572,16.01016658908552,2.8699951171874716,-3.3298353036584842,-3.058000183105463,-9.14564782781224,3.0296474616013143,-6.101824005458866,-0.01417636075206019,3.013380083195557,45.691447722491624,5.251138530559992,3.0438238223533913,5,1.6399993896484375,4.125,6.662502288818359,8.779998779296875,3.8800048828125,4,0.028393141323715065,1.0,140.8300018310547,-1.5599975585937056,139.85000610351562,1.3999796551549224,137.52000427246094,0.028393141323715065
10887,2023-05-22,140.19999694824222,140.52999877929688,137.8699951171875,139.36000061035156,484400.0,0.005234069844051392,2.5466715494791665,-0.3514629926387616,38.27478093094312,36.47971678656441,-0.11873212383810028,2.508553191929849,3.6514197573063427,5.229646354693074,16.571063804883813,2.660003662109375,-3.2292817031630534,-1.9080039978026946,-7.3573837162551,3.541375720649711,-4.632693857028897,0.8166858614235082,1.979995727539034,60.32064924898558,21.884157063647713,2.7246898592262068,5,0.6850051879882528,3.395004272460909,5.9325065612792685,8.050003051757784,4.449996948242159,0,0.028887326247609924,-1.1180723298593163,139.47000122070312,1.0,140.8300018310547,-1.5599975585937056,139.85000610351562,0.028887326247609924
10888,2023-05-23,139.32000732421878,140.77999877929688,137.8699951171875,139.33000183105472,672600.0,-0.006276673631799734,1.0000104871820807,-0.011898274296094058,37.23621072777558,36.43231145645403,0.2708393844999648,3.061952040829567,4.491694946877033,6.268103924586825,17.7434926035803,2.910003662109375,-3.448541786704112,-2.4809936523437273,-7.826070046717149,2.8640827420296944,-5.153531849530424,0.19154454484296934,2.8599853515624716,33.642993698223414,-2.758774166062487,2.672538197186706,5,0.3649902343749716,4.274993896484347,5.744995117187472,8.929992675781222,8.329986572265597,1,0.023614650539577342,2.5466715494791665,140.19999694824222,-1.1180723298593163,139.47000122070312,1.0,140.8300018310547,0.023614650539577342
10889,2023-05-24,135.63999938964844,138.83999633789062,135.39999389648438,138.83999633789062,1021800.0,-0.026414066473642972,1.150003576282097,320.17557251908397,35.06863203868359,36.52600036921567,3.481381110859246,6.677116648684489,8.017161585599524,10.037930100190607,18.482907085075507,3.9200134277344034,-3.727893175365409,-5.902501678466791,-11.908571531351214,0.10356817441763155,-8.905536604909003,-2.89946675202458,6.040994262695307,3.5399046663095777,-34.36152567885082,3.0030349264422123,5,3.149993896484375,6.5449981689453125,9.28000259399414,12.610000610351562,11.5,2,0.04047482687900272,1.0000104871820807,139.32000732421878,2.5466715494791665,140.19999694824222,-1.1180723298593163,139.47000122070312,0.04047482687900272
10890,2023-05-25,135.22000122070312,137.57000732421878,134.41999816894528,136.3699951171875,678300.0,-0.003096418245615018,-1.2909157492897667,0.3593734353765825,25.539782520134253,35.89790376162467,3.6433369137728278,6.703631590437226,8.446379915024067,10.561065425193817,19.338330580085483,3.1500091552734943,-3.9156262984555497,-5.854499816894531,-12.306154349421035,0.597154715631973,-9.080327083157783,-2.628672550631279,5.707272460937503,10.309324975076967,-24.508248844909836,3.2258272662632557,5,3.0799942016601562,6.474998474121094,9.700000762939453,12.689994812011719,9.779998779296875,3,0.058275438630938314,1.150003576282097,135.63999938964844,1.0000104871820807,139.32000732421878,2.5466715494791665,140.19999694824222,0.058275438630938314
10891,2023-05-26,137.02999877929688,137.42999267578122,135.08000183105472,135.82000732421878,629700.0,0.013385575671157612,1.3383234896679568,-1.0521720669797805,32.775596759611176,35.357231595298884,1.7457127360253253,4.400165052420505,6.6529628764591,8.871205911032746,20.587315404811857,2.3499908447265057,-3.8806367342461385,-3.5880020141601676,-9.812589620014819,2.636585591694484,-6.700295817087493,-0.4757082112328419,2.986256330566391,41.0377415075013,7.561834880323126,3.1122938029273235,5,1.2699966430664062,4.665000915527344,7.890003204345703,10.074996948242188,6.899993896484375,4,0.05662989546788455,-1.2909157492897667,135.22000122070312,1.150003576282097,135.63999938964844,1.0000104871820807,139.32000732421878,0.05662989546788455
10892,2023-05-30,136.94000244140622,137.6300048828125,135.78999328613278,137.22000122070312,670400.0,-0.0006567637648132729,2.3454570675544977,-0.23140558399962538,35.0341937969563,34.55530243455784,1.590687817046529,3.946663463618677,6.893912299673644,9.064472916785746,22.19660446539621,1.840011596679716,-3.599248573876281,-3.2044982910156534,-8.99991226905874,2.590915687027433,-6.102205280037197,-0.3067913019941102,2.292776696728538,39.62270488401145,4.84975471315537,2.8977069890215374,5,1.3599929809570597,4.754997253417997,8.794998168945341,9.509994506835966,9.160003662109403,1,0.04680884728954271,1.3383234896679568,137.02999877929688,-1.2909157492897667,135.22000122070312,1.150003576282097,135.63999938964844,0.04680884728954271
10893,2023-05-31,133.33000183105472,136.32000732421878,133.22000122070312,136.13999938964844,1089900.0,-0.02636191431277468,-1.0462094735464045,10.03574931879997,31.774816454152813,33.858110359657296,5.077819535238916,7.017834526347514,10.500940675938836,12.78574315204213,23.43138507997603,3.7200012207030966,-3.2715293040458278,-6.243998718261679,-12.371533333380427,-0.11646410314293121,-9.307766025821053,-3.180231410702305,5.228987971393508,1.9573079345777118,-32.13423916490204,3.0637673075593765,5,4.369995117187472,7.764999389648409,12.404998779296847,13.06999969482419,15.119995117187472,2,0.08490206187631699,2.3454570675544977,136.94000244140622,1.3383234896679568,137.02999877929688,-1.2909157492897667,135.22000122070312,0.08490206187631699
10894,2023-06-01,135.05999755859378,135.97999572753906,132.83000183105472,133.80000305175778,1034200.0,0.012975292160658514,1.0322601286664088,-0.44839701122963443,39.89538695507696,34.27842372547501,2.902092574359102,4.798240701361834,8.721281401994844,11.098370777763762,24.76177367909021,3.1499938964843466,-3.214839736292845,-4.047003173828102,-10.048248076544013,1.9542417288878084,-7.047625625186043,-1.0463807224701611,2.6447540707752353,46.458214786393256,10.459413310324102,3.0006224513579527,6,2.4449996948241903,5.045005798339815,10.9225044250488,11.340003967285128,14.400009155273409,3,0.09321780368334909,-1.0462094735464045,133.33000183105472,2.3454570675544977,136.94000244140622,1.3383234896679568,137.02999877929688,0.09321780368334909
10895,2023-06-02,139.86000061035156,140.07000732421878,136.35000610351562,136.94999694824222,760900.0,0.03553978334462338,1.2342235011638565,2.3095367847410175,52.17564508827523,36.41944947462322,-2.2908862245682258,-0.17535856455748444,3.9802050650411616,6.377478741687582,24.976396820286617,5.010009765625,-3.049589604805732,0.8574996948242131,-5.006519834019684,6.7215192236681105,-2.07451006959775,3.789509459246176,-7.029998779296847,97.09935698162796,56.09813025095342,2.9320097644219554,6,-3.0550003051757812,0.24500274658203125,5.327503204345703,6.540000915527344,10.80999755859375,4,0.052052043096859846,1.0322601286664088,135.05999755859378,-1.0462094735464045,133.33000183105472,2.3454570675544977,136.94000244140622,0.052052043096859846
10896,2023-06-05,137.8800048828125,139.6300048828125,136.69999694824222,139.6300048828125,688100.0,-0.014156983547106594,2.348580496651753,-0.6013738136437582,46.805286178931155,37.36728339106634,-0.6259784374760784,1.3517736356637897,5.997656927370656,8.419647878744996,25.324961386057375,3.1600036621093466,-3.0158557393186527,-0.7909965515136719,-6.063898827930927,4.481905724903584,-3.4274476897222996,1.8454545866949559,-5.050003051757784,69.75137044475926,25.877091738345484,2.636451138208623,6,-1.0750045776367188,2.2249984741210938,7.307498931884766,8.519996643066406,12.199996948242188,0,0.0516390692271802,1.2342235011638565,139.86000061035156,1.0322601286664088,135.05999755859378,-1.0462094735464045,133.33000183105472,0.0516390692271802
10897,2023-06-06,139.02000427246094,139.41000366210938,136.94999694824222,137.3699951171875,886800.0,0.008268054462409857,1.0246902727106948,-0.9428623744419643,52.936572612541134,39.11176804492918,-2.18023749665943,-0.19268573333002337,4.8797962031214865,7.30708870071976,25.764959629279836,2.460006713867159,-3.0056825426436546,0.5995025634765625,-4.039339525910236,5.238344652863361,-1.7199184812168369,2.918923608169962,-6.045202331542953,85.49720642133155,35.1245073055418,2.3194210446933923,6,-2.5699996948241903,1.0849990844726562,6.167499542236328,7.379997253417969,9.300003051757812,1,0.035318574682945414,2.348580496651753,137.8800048828125,1.2342235011638565,139.86000061035156,1.0322601286664088,135.05999755859378,0.035318574682945414
10898,2023-06-07,143.55999755859375,143.89999389648438,138.53999328613278,138.89999389648438,850600.0,0.03265712233208551,1.007492242014858,2.8242289730429557,56.6846766397855,41.513550778384946,-6.7671797027688,-4.91123556426885,0.3722766582592385,2.8057258903854745,25.41335517114852,5.360000610351591,-2.686778359673923,5.092996215820307,0.2618293747962639,9.92416305684435,2.6774127953082996,7.508579636332314,-10.443291510009743,96.92866683299263,47.585246100196905,2.4155834205120144,6,-5.194999694824219,-3.5699996948242188,1.3700065612792969,2.8400039672851562,5.339996337890625,2,0.017693010505138718,1.0246902727106948,139.02000427246094,2.348580496651753,137.8800048828125,1.2342235011638565,139.86000061035156,0.017693010505138718
10899,2023-06-08,142.3000030517578,143.97999572753906,141.75999450683594,143.07000732421875,818000.0,-0.008776779940537938,-1.3999736067236872,-0.16523683848617216,52.622195656765584,44.5227077935662,-4.98761457504537,-3.738148604631789,1.6004821201010486,4.073625111343972,24.574929678042515,2.220001220703125,-2.5964470398175763,3.7665016174316293,-1.2430528419301368,8.776056076793395,1.2617243877507462,6.271278847112512,-8.751965489257799,77.98171742604076,32.534569744356176,2.504777229680882,6,-3.8950042724609375,-2.3349990844726562,3.2050018310546875,4.099998474121094,8.039993286132812,3,0.043218508535431965,1.007492242014858,143.55999755859375,1.0246902727106948,139.02000427246094,2.348580496651753,137.8800048828125,0.043218508535431965
10900,2023-06-09,141.13999938964844,142.32000732421875,139.80000305175778,141.27000427246094,898400.0,-0.008151817549065354,1.26008238337008,0.16883657333095536,53.00035912745735,46.76990361221578,-3.2403002771047795,-2.5655535593405148,2.62977608216778,5.236145774224042,23.47730628045292,2.520004272460966,-2.4356498374023374,2.514997863769537,-2.6195642907044316,7.6495600182435055,-0.05228321346743314,5.082278941006507,-6.966044337246075,60.989054751394725,14.929512689978672,2.567281077236981,6,-2.7350006103515625,-2.0349960327148438,4.3650054931640625,5.260002136230469,8.990005493164062,4,0.058948613859983956,-1.3999736067236872,142.3000030517578,1.007492242014858,143.55999755859375,1.0246902727106948,139.02000427246094,0.058948613859983956
10901,2023-06-12,143.07000732421875,143.47000122070312,140.19999694824222,141.1199951171875,663500.0,0.013674422154715371,1.3781849254261156,-14.999530516431925,54.94318292318192,48.98201351512974,-4.71976542476213,-4.380711656466019,0.5504276446131939,3.380418681955746,22.25389533969505,3.270004272460909,-1.850553330357684,4.229505157470697,-1.2772132918287298,9.736223606770125,1.4761459328209696,6.982864382120425,-8.307689831308181,87.05563924135801,41.03200618252808,2.7533592246497154,6,-4.665008544921875,-3.9650039672851562,2.43499755859375,3.3299942016601562,6.8799896240234375,0,0.053120783222606605,1.26008238337008,141.13999938964844,-1.3999736067236872,142.3000030517578,1.007492242014858,143.55999755859375,0.053120783222606605
10902,2023-06-13,145.14999389648438,145.9199981689453,143.42999267578125,143.42999267578125,1030000.0,0.014538243278006124,-1.8953531697450365,0.8820463864283702,59.642723021757,52.078447578196865,-6.16053936427889,-6.346619994443984,-1.7799908790358927,1.4616496465478122,21.170011009268126,2.8499908447265625,-0.9376596975396296,6.030492401123041,-0.15539049097063184,12.216375293216714,2.9375509550762047,9.123433847169878,-9.834615709496092,89.56634467472753,40.2426321376373,3.092941446046838,6,-5.774993896484375,-5.774993896484375,0.355010986328125,1.2500076293945312,6.970001220703125,1,0.033964920026701595,1.3781849254261156,143.07000732421875,1.26008238337008,141.13999938964844,-1.3999736067236872,142.3000030517578,0.033964920026701595
10903,2023-06-14,145.17999267578125,146.32000732421875,144.5,145.80999755859375,1162700.0,0.00020667434073939894,1.2060368424946364,-0.3662816486577598,67.94583066629548,55.19516354611003,-4.84203766613075,-6.085325500316259,-2.0194585966828527,1.539433359681027,19.89711086247585,1.82000732421875,-0.23658503929081576,5.677491760253901,-1.0188833762186107,12.373866896726412,2.329304192017645,9.025679328490156,-9.016244890236408,82.51512421161033,26.268199352374396,3.3481875682362525,6,-3.8449859619140625,-5.604988098144531,-0.07248687744140625,1.2200088500976562,6.910003662109375,2,0.021628425450122668,-1.8953531697450365,145.14999389648438,1.3781849254261156,143.07000732421875,1.26008238337008,141.13999938964844,0.021628425450122668
10904,2023-06-15,147.0800018310547,147.25,144.72999572753906,144.72999572753906,926800.0,0.013087265815728388,-1.1446789169534446,-3.7301395078473165,71.13330023453746,57.3015696734725,-5.428574379368797,-7.81667421468066,-3.935480642054955,-0.27865250538769715,19.445541189746706,2.5200042724609375,0.4963083761466578,7.216001129150385,-0.29092140531733435,14.722923663618104,3.4625398619165253,10.969462396384245,-9.90062809164246,97.71814444856352,34.18732689807771,3.7534612672338636,6,-5.105003356933594,-7.040000915527344,-1.7574958801269531,-0.6800003051757812,-0.57000732421875,3,0.01237416401123137,1.2060368424946364,145.17999267578125,-1.8953531697450365,145.14999389648438,1.3781849254261156,143.07000732421875,0.01237416401123137
10905,2023-06-16,147.72999572753906,148.3800048828125,146.4199981689453,147.74000549316406,1530100.0,0.004419322058691666,2.038749970428899,-0.004259463671190182,69.88848595821588,59.866369648948584,-5.4141669590314905,-8.351414619022194,-4.523985670087029,-0.8659028667527195,19.232079917847905,1.9600067138671875,1.7265573417094515,7.5209953308105355,-0.7664864399858118,15.808477101606883,3.377254445412376,11.664736216208695,-9.342146836856301,92.05368551628936,24.616928088380362,4.143740885398168,6,-5.064994812011719,-7.124992370605469,-3.664997100830078,-1.3299942016601562,-0.92999267578125,4,0.01766737078342051,-1.1446789169534446,147.0800018310547,1.2060368424946364,145.17999267578125,-1.8953531697450365,145.14999389648438,0.01766737078342051
10906,2023-06-20,143.42999267578125,147.14999389648438,143.25,146.55999755859375,1017000.0,-0.029107176444304383,-1.2349597761455053,312.6951219512195,60.430718885004374,60.699052568111156,-0.2727938381929391,-3.941616327314904,-0.16863859370329237,3.4941917289192475,18.999172491508727,4.4799957275390625,2.614792265607548,3.0229927062988224,-5.378583296789429,11.424568709387074,-1.1777952952452893,7.223780707842934,-3.643241946200334,3.5086258179654966,-64.66028006762433,4.200788001544124,6,0.03000640869140625,-2.8249893188476562,-0.31499481201171875,2.9700088500976562,2.3600006103515625,1,0.0467127696379126,2.038749970428899,147.72999572753906,-1.1446789169534446,147.0800018310547,1.2060368424946364,145.17999267578125,0.0467127696379126
10907,2023-06-21,144.25,145.97000122070312,142.2100067138672,142.38999938964844,738500.0,0.005717125887835461,-2.387403858710968,-0.5942484692484693,69.27966318584421,62.098495517673236,-0.3049801586092258,-4.68273684549996,-1.0025821692380248,2.7133086144877154,18.317899316654454,3.7599945068359375,2.8914837615791953,3.640499877929699,-4.933530060660161,12.214529816519558,-0.6465150913652451,7.927514847224643,-3.260193688966666,33.063110073524136,-41.684957534828676,4.287014969294933,6,-0.15999603271484375,-3.6449966430664062,-1.1925048828125,2.1500015258789062,1.44000244140625,2,0.03951471021311748,-1.2349597761455053,143.42999267578125,2.038749970428899,147.72999572753906,-1.1446789169534446,147.0800018310547,0.03951471021311748
10908,2023-06-22,142.61000061035156,144.42999267578125,142.3300018310547,144.42999267578125,390100.0,-0.011369146548689368,1.3076923076923077,-0.9784900366703037,63.372306401719676,63.29295226711259,1.325478932584474,-2.9340520886463253,0.5112918193235885,4.359661582293427,17.694055198467534,2.0999908447265625,3.4954691802019795,1.836000823974615,-6.760074869760103,10.432076517709334,-2.4620370228927584,6.1340386708419885,-0.5855664992691345,6.48288517325037,-68.87587112980682,4.298037846867364,6,1.4800033569335938,-2.0049972534179688,0.43499755859375,3.7900009155273438,3.3600006103515625,3,0.06668532687844086,-2.387403858710968,144.25,-1.2349597761455053,143.42999267578125,2.038749970428899,147.72999572753906,0.06668532687844086
10909,2023-06-23,141.1300048828125,141.57000732421875,139.88999938964844,141.2899932861328,898900.0,-0.010377923856706217,3.6665818975565303,0.08790609935024105,52.54918679988558,63.242822008493505,2.930198773125312,-1.0768827552872438,1.839238749852484,5.864134396944451,16.693065780345677,2.720001220703125,3.829956804515433,0.08150482177734375,-8.167912750879879,8.330922394434566,-4.043203964551253,4.206213608105941,7.25,14.605473390594192,-55.60718899829907,4.124708786328609,6,3.0049972534179688,-0.5250015258789062,1.30999755859375,5.269996643066406,4.3499908447265625,4,0.07765883281998587,1.3076923076923077,142.61000061035156,-2.387403858710968,144.25,-1.2349597761455053,143.42999267578125,0.07765883281998587
10910,2023-06-26,143.10000610351562,144.8000030517578,141.32000732421875,141.32000732421875,580100.0,0.013958769592185005,-2.9101102405404013,-11.125798760133524,60.48193273139746,63.85823865385078,1.4164137852828276,-2.5573830360690124,-0.27530516580389985,3.7942740452357953,15.227093436163674,3.6699981689453125,3.753033598467084,1.6575057983398551,-6.161281068542621,9.476292665222331,-2.251887635101383,5.566899231781093,5.110198669433601,44.215001965148566,-24.979663825460285,3.9093934334412452,6,1.0349960327148438,-2.4950027465820312,-0.660003662109375,3.2999954223632812,-0.1300048828125,0,0.023829407811859937,3.6665818975565303,141.1300048828125,1.3076923076923077,142.61000061035156,-2.387403858710968,144.25,0.023829407811859937
10911,2023-06-27,144.7899932861328,145.00999450683594,143.25,143.82000732421875,598000.0,0.01180983305755201,1.496466641415508,0.5449363073705145,61.33593942046538,64.04637380926283,-0.00439815199317195,-3.8327077042943642,-2.077380643484304,1.9370777673897237,13.702632014783124,1.9099884033203125,3.9590644791279033,2.9594932556152287,-4.70599257903217,10.624979090262627,-0.8732496617084564,6.792236172938914,3.253807379150402,80.59198060528185,12.90347947025846,3.832742917323698,6,-0.6549911499023438,-4.184989929199219,-2.3499908447265625,0.6750030517578125,-2.079986572265625,1,0.013882242273834722,-2.9101102405404013,143.10000610351562,3.6665818975565303,141.1300048828125,1.3076923076923077,142.61000061035156,0.013882242273834722
10912,2023-06-28,143.35000610351562,145.1300048828125,143.11000061035156,144.92999267578125,581000.0,-0.009945350158083732,1.0403970345709839,-1.6288757098585789,49.530219945273124,62.00019484026034,1.2889572132814067,-1.9898998769202478,-0.8062438592899639,3.1595478204399114,12.166863560982065,2.0200042724609375,4.230961389394196,1.1990058898925895,-6.134349367530291,8.53236114731547,-2.467671738818865,4.865683518604044,4.530718536254881,66.03059325760245,1.9564740622776924,3.666677628711443,6,0.7849960327148438,-2.7450027465820312,-0.9975051879882812,1.9949951171875,-1.0800018310546875,2,0.01702118645781736,1.496466641415508,144.7899932861328,-2.9101102405404013,143.10000610351562,3.6665818975565303,141.1300048828125,0.01702118645781736
10913,2023-06-29,144.64999389648438,144.97000122070312,142.3699951171875,142.3699951171875,443200.0,0.009068627398801876,-1.2807083294294013,-1.4430494659378441,55.24786536808898,60.23514652176607,-0.10517767605830386,-2.5279485331502656,-2.2666813972629143,1.6395699960569061,9.88734779099986,2.600006103515625,4.337905575975697,1.9329940795898324,-4.179526595542228,8.045514754721893,-1.1232662579761836,4.989254417155848,3.0709162382837007,90.83949459682187,27.346271528621983,3.05626033756603,6,-0.5149917602539062,-4.044990539550781,-2.409992218017578,0.69500732421875,-1.269989013671875,3,0.0071898277829596235,1.0403970345709839,143.35000610351562,1.496466641415508,144.7899932861328,-2.9101102405404013,143.10000610351562,0.0071898277829596235
10914,2023-06-30,147.64999389648438,148.97000122070312,145.38999938964844,146.16000366210938,1178300.0,0.020739717432320726,-1.3630384642501032,0.6535048386449117,63.433767754977374,59.517955610295125,-3.3702380249617647,-4.781527625187266,-5.371722767622657,-1.5149121429383285,7.792055640401592,4.32000732421875,4.184310353762072,4.303494262695324,-1.0326420171245445,9.639630542515192,1.6354261227853897,6.971562402605258,-7.7599945068359375,82.7449885309664,18.152819487032616,2.668068139909935,6,-3.2199935913085938,-6.749992370605469,-6.0099945068359375,-3.30499267578125,-3.6599884033203125,4,-0.011378210262298238,-1.2807083294294013,144.64999389648438,1.0403970345709839,143.35000610351562,1.496466641415508,144.7899932861328,-0.011378210262298238
10915,2023-07-03,147.13999938964844,147.36000061035156,145.64999389648438,146.89999389648438,264900.0,-0.0034540773986992956,4.029372826208908,0.16107856791741768,58.92152711300558,59.35026763562859,-3.2997384726871815,-3.898023225997946,-4.964545658424925,-1.1640932852386072,7.231811062178184,2.0,3.7786415917101692,3.42949981689452,-1.8984445923064186,8.757444226095458,0.7655276122940506,6.093472021494989,-7.0683999633789085,72.27272517096763,10.087379659060083,2.6639722046004684,7,-2.7099990844726562,-6.239997863769531,-6.652503967285156,-3.0149993896484375,-3.55999755859375,0,-0.011281797397004523,-1.3630384642501032,147.64999389648438,-1.2807083294294013,144.64999389648438,1.0403970345709839,143.35000610351562,-0.011281797397004523
10916,2023-07-05,145.0,146.6999969482422,144.86000061035156,145.49000549316406,485700.0,-0.014543967639835342,-3.7791847492222024,-2.0416428253544407,49.67207230288643,57.17164642641106,-1.0209800481808315,-1.2619634776719693,-2.969179686536421,0.839714382575437,6.545977062734168,2.279998779296875,3.005107787319048,0.9335006713867244,-3.654163261833105,5.521164604606554,-1.360331295223176,3.227332637996625,-4.750432537841789,39.848521979571736,-18.09367426539489,2.293831966609914,7,-0.5699996948242188,-4.099998474121094,-5.00250244140625,-1.3649978637695312,-2.6300048828125,2,-0.013999991581357785,4.029372826208908,147.13999938964844,-1.3630384642501032,147.64999389648438,-1.2807083294294013,144.64999389648438,-0.013999991581357785
10917,2023-07-06,143.92999267578125,144.3699951171875,142.74000549316406,143.4499969482422,752600.0,-0.007379360856681005,1.3970424889766517,-0.9795721358951204,47.386028013406815,55.395393272154074,-0.0012733524953887354,0.2052728169747411,-2.088880706723131,1.7818924480324085,5.581415051751282,2.2599945068359375,2.176091610755009,-0.38200607299805256,-4.3107867634051615,3.5467746174090564,-2.346396418201607,1.582384272205502,-3.506016538452144,23.636304787093852,-29.90884142897568,1.964390345203548,7,0.5000076293945312,-3.0299911499023438,-3.9324951171875,-0.29499053955078125,-0.959991455078125,3,-0.008476245563787566,-3.7791847492222024,145.0,4.029372826208908,147.13999938964844,-1.3630384642501032,147.64999389648438,-0.008476245563787566
10918,2023-07-07,146.10000610351562,147.8300018310547,143.5399932861328,143.5399932861328,711700.0,0.015076867492257673,-2.351552395200658,5.333407508662619,47.97353878657806,54.88698793734213,-1.8150382981845041,-1.8600589121936082,-4.326071055768097,-0.5062262764537309,6.119719266041395,4.290008544921875,1.9529411667325007,1.6610069274902344,-2.3291557516465673,5.651169606627036,-0.33407441207816646,3.656088267058635,-5.505109464519052,53.93263105300412,5.728247970023467,1.995081339568395,7,-0.9550018310546875,-5.200004577636719,-6.102508544921875,-2.4650039672851562,-3.6200103759765625,4,-0.026214932724513584,1.3970424889766517,143.92999267578125,-3.7791847492222024,145.0,4.029372826208908,147.13999938964844,-0.026214932724513584
10919,2023-07-10,148.4499969482422,148.47000122070312,145.83999633789062,146.02999877929688,695200.0,0.016084810038005992,1.138209516248085,0.9453070517902166,51.39103928493518,53.876888665512986,-3.3721058421746477,-3.9270245440407336,-6.56741013720935,-3.0009758297534574,6.718234258646641,2.6300048828125,1.44571993795185,3.7034980773925668,-0.5328936082197231,7.939889763004857,1.585302234586436,5.8216939201986975,-7.68759821761148,99.65088503705518,54.63881582673704,2.1181958428061436,7,-2.779998779296875,-7.549995422363281,-9.052497863769531,-5.4149932861328125,-8.589996337890625,0,-0.03415286069151868,-2.351552395200658,146.10000610351562,1.3970424889766517,143.92999267578125,-3.7791847492222024,145.0,-0.03415286069151868
10920,2023-07-11,149.4600067138672,150.24000549316406,148.77000427246094,149.1699981689453,677400.0,0.006803703512214598,-1.697259008315368,0.11983833237703109,63.346655796149435,54.10030159614455,-3.7828855649299555,-4.513152654826968,-7.576328674117576,-4.151340765437197,7.239649560573877,1.790008544921875,1.2985187403691612,4.297507476806629,-0.07940589187958835,8.674420845492847,2.1090507924635062,6.485964161149752,-8.533455933435022,89.60001627604167,37.713026724536846,2.1884566843431124,7,-3.1550064086914062,-6.165000915527344,-10.655006408691406,-6.620002746582031,-10.45001220703125,1,-0.03659842750559439,1.138209516248085,148.4499969482422,-2.351552395200658,146.10000610351562,1.3970424889766517,143.92999267578125,-0.03659842750559439
10921,2023-07-12,150.6699981689453,151.36000061035156,149.63999938964844,151.19000244140625,972500.0,0.00809575405275198,3.0,-1.7930653477849101,63.96868557086085,55.70457555454318,-4.549513818862891,-5.401516948920516,-8.822082169648667,-5.50900961418148,8.241833071566187,1.899993896484375,1.7184576070895332,5.127499389648449,0.22715483542344828,10.02784394387345,2.6773271125359486,7.577671666760949,-9.370909200003865,91.99532677193231,36.168769570043985,2.4501722771125003,7,-3.8050003051757812,-6.6399993896484375,-12.214996337890625,-7.829994201660156,-10.949996948242188,2,-0.047056457317671496,-1.697259008315368,149.4600067138672,1.138209516248085,148.4499969482422,-2.351552395200658,146.10000610351562,-0.047056457317671496
10922,2023-07-13,150.0800018310547,151.4499969482422,150.0399932861328,150.6300048828125,695800.0,-0.003915818311944652,-3.4760589987648043,1.0576894861938437,67.03149592054561,57.01386783814947,-3.2458044410453795,-4.6622767234197795,-8.283500497283427,-5.046552423145471,8.716173283466473,1.410003662109375,1.7770637142566272,4.291002655029303,-1.0061299260646877,9.588135236123293,1.6424363644823075,6.939568945576298,-8.177258163628636,82.68022145488918,19.760560246868387,2.648566290546999,7,-2.9850006103515625,-5.8800048828125,-11.625,-7.239997863769531,-9.509994506835909,3,-0.051372645387800286,3.0,150.6699981689453,-1.697259008315368,149.4600067138672,1.138209516248085,148.4499969482422,-0.051372645387800286
10923,2023-07-14,148.32000732421875,150.1199951171875,147.47999572753906,149.6300048828125,489700.0,-0.011727042146609024,1.3056984461206322,2.3818005271188794,66.18643648595173,57.31971991936885,-1.017469157326417,-2.7984569452022754,-6.5425947357305745,-3.4323323211969523,8.789222781891166,2.6399993896484375,1.653741540222228,2.374007415771473,-3.0321351576990025,7.780149989241949,-0.32906387096375056,5.077078702506697,-5.653483394327395,44.20696464367603,-23.798657749504187,2.7030712867352378,7,-1.225006103515625,-3.32501220703125,-10.042503356933594,-5.480003356933594,-8.420013427734375,4,-0.03607069740645863,-3.4760589987648043,150.0800018310547,3.0,150.6699981689453,-1.697259008315368,149.4600067138672,-0.03607069740645863
10924,2023-07-17,148.89999389648438,150.69000244140625,147.8000030517578,148.0500030517578,829300.0,0.003910373136631673,-3.2815096131023025,-0.6488491823137492,63.92892112314358,57.8760970316064,-1.5661990157661307,-3.4099322240717527,-7.124362860186494,-4.0471449802655,8.659612210744555,2.8899993896484375,2.0498821192647085,2.8629943847656136,-2.6829817726270733,8.4089705421583,0.09000630606928439,5.635982463461943,-5.530792125124947,35.768204844375774,-33.79076327799868,2.772988078696338,7,-1.80499267578125,-3.274993896484375,-9.722496032714844,-6.059989929199219,-9.009994506835938,0,-0.04311617482945307,1.3056984461206322,148.32000732421875,-3.4760589987648043,150.0800018310547,3.0,150.6699981689453,-0.04311617482945307
10925,2023-07-18,150.33999633789062,151.1300048828125,148.41000366210938,148.77999877929688,1141400.0,0.00967093687329057,-1.3652310060239365,1.8353110133740238,63.49055281130918,59.41148375476448,-2.7988781352877083,-4.895362049828066,-8.470467823038632,-5.516667911884895,8.25792099225243,2.720001220703125,2.2644476046568514,4.172496795654297,-1.65680730919226,10.001800900500854,1.2578447432310043,7.0871488480775895,-6.3243309523805635,72.04029549001069,3.7167772973136834,2.914652052423283,7,-3.2449951171875,-4.714996337890625,-11.15499496459961,-7.499992370605469,-8.289993286132812,1,-0.06970863364919322,-3.2815096131023025,148.89999389648438,1.3056984461206322,148.32000732421875,-3.4760589987648043,150.0800018310547,-0.06970863364919322
10926,2023-07-19,150.1300048828125,150.47999572753906,147.60000610351562,149.50999450683594,604600.0,-0.001396777039997854,3.3636468725074273,0.39744317070307916,67.52846629174478,61.6495324523576,-1.9944017071811686,-4.382372559325518,-8.249612045168362,-5.341230527144148,8.793180146165556,2.8799896240234375,2.006678605579367,3.627504730224615,-2.308500158741623,9.563509619190853,0.659502285741496,6.595507174707734,-5.519592972283874,66.75083980966876,-1.7857710087184557,2.9680024444831203,7,-2.635009765625,-4.4600067138671875,-11.375003814697266,-7.290000915527344,-8.779998779296875,2,-0.07406920678285833,-1.3652310060239365,150.33999633789062,-3.2815096131023025,148.89999389648438,1.3056984461206322,148.32000732421875,-0.07406920678285833
10927,2023-07-20,149.9499969482422,150.74000549316406,148.38999938964844,150.41000366210938,820500.0,-0.0011990137128872203,3.1964005939973568,-0.7419338960943076,64.54447622198121,63.49074772295795,-0.9729716061130489,-3.9562805790620246,-8.04513343253953,-5.188871214461244,9.599904665246076,2.350006103515625,1.9348253863248601,3.162496948242193,-2.8647868190916483,9.189780715576035,0.14885506457528663,6.1761388319091,-4.79241823469647,67.67109658162177,1.8748646578304147,3.0136418836669145,7,-1.3050003051757812,-4.279998779296875,-11.194995880126953,-7.109992980957031,-7.279998779296875,3,-0.06822271380952494,3.3636468725074273,150.1300048828125,-1.3652310060239365,150.33999633789062,-3.2815096131023025,148.89999389648438,-0.06822271380952494
10928,2023-07-21,152.1199951171875,152.75,149.22999572753906,150.24000549316406,1230100.0,0.014471478580251773,1.2420413736800415,-4.086874315852324,62.85222915405337,64.76421326397109,-2.4576832963170716,-5.667878595069396,-10.119807929966868,-7.399727801484801,10.642970342271884,3.5200042724609375,2.3643213863987853,4.8569953918457145,-1.282106443801979,10.996097227493408,1.7874444740218678,7.926546309669561,-6.459022944866064,87.76688098130427,23.11840548044067,3.0695509178238516,7,-2.0049972534179688,-5.799995422363281,-12.7449951171875,-9.279991149902344,-8.129989624023438,4,-0.07592682200700207,3.1964005939973568,149.9499969482422,3.3636468725074273,150.1300048828125,-1.3652310060239365,150.33999633789062,-0.07592682200700207
10929,2023-07-24,152.08999633789062,154.32000732421875,151.86000061035156,152.77000427246094,1218800.0,-0.00019720470851825045,-3.3158035630630027,-0.36170834449341355,64.63631088969359,64.90750827436487,-2.0752901406856665,-5.03271453055703,-9.93935363289529,-7.4095798721064625,11.16204896928649,2.4600067138671875,2.999394105280544,4.278997039794916,-1.501203536390733,10.059197615980565,1.3888967517020774,7.169097327887755,-5.720121382801324,66.81531873152257,3.001910436253006,2.890100288092825,7,-1.1899948120117188,-4.984992980957031,-11.634990692138672,-9.249992370605469,-5.5,0,-0.08014992921904174,1.2420413736800415,152.1199951171875,3.1964005939973568,149.9499969482422,3.3636468725074273,150.1300048828125,-0.08014992921904174
10930,2023-07-25,146.50999450683594,149.39999389648438,138.72999572753906,144.75999450683594,2994200.0,-0.03668881560532011,1.8339973170464816,-2.5734993829238193,53.71006188247802,63.7676611978779,3.3997677983566064,0.85994345702332,-4.217119258930325,-1.9057936953116155,12.077353181830967,13.360000610351562,3.370255427405141,-1.4715042114257812,-6.854101302664645,3.911092879813083,-4.1628027570452275,1.219794334193665,7.8100128173828125,49.9037395261068,-16.241247765051277,2.6912985456194383,7,0.01500701904296875,0.01500701904296875,-5.502494812011719,-3.6699905395507812,1.730010986328125,1,-0.0451845974021835,-3.3158035630630027,152.08999633789062,1.2420413736800415,152.1199951171875,3.1964005939973568,149.9499969482422,-0.0451845974021835
10931,2023-07-26,146.8000030517578,147.9499969482422,143.60000610351562,145.77000427246094,1317400.0,0.001979445469901586,1.6126176489456272,0.5885707310267857,57.33268150130327,62.69001515129542,2.797228580302516,0.7675957949413146,-4.340861854404579,-2.291543196201019,12.982715220774333,4.3499908447265625,3.485820894213532,-1.281996154785162,-6.485777927287415,3.9217856177170916,-3.8838870410362745,1.3198947314659506,7.5200042724609375,51.76395972622287,-18.94190369622749,2.6018908862511263,7,-0.27500152587890625,-0.27500152587890625,-5.165000915527344,-5.095001220703125,1.5,2,-0.03235694755622909,1.8339973170464816,146.50999450683594,-3.3158035630630027,152.08999633789062,1.2420413736800415,152.1199951171875,-0.03235694755622909
10932,2023-07-27,145.7899932861328,148.22000122070312,145.19000244140625,147.6199951171875,1533200.0,-0.006880175372127817,-1.0000100718627407,-1.776702912506296,49.1580309270404,60.79797008919416,3.503092370695356,2.0762250264663464,-3.1990076266475853,-1.4360127585004818,13.954452984307395,3.029998779296875,3.1658231544483044,-2.4140052795410156,-7.252246435270138,2.4242358761881064,-4.833125857405577,0.005115298323545403,8.218213806152335,45.28539003843567,-26.404435654954604,2.419120577864555,7,0.7350082397460938,0.7350082397460938,-3.7574920654296875,-4.374992370605469,2.910003662109375,3,-0.030454677186952828,1.6126176489456272,146.8000030517578,1.8339973170464816,146.50999450683594,-3.3158035630630027,152.08999633789062,-0.030454677186952828
10933,2023-07-28,145.69000244140625,147.30999755859375,145.42999267578125,147.3000030517578,1086700.0,-0.0006858553352857566,1.3067691414770228,0.8797808740025514,41.460406907628546,58.301468509692484,3.565762121780665,2.3801575548305323,-2.8995280383070394,-1.4873820435545042,15.200472831828948,1.8800048828125,2.7001900867612676,-2.5659965515136776,-7.263720288551099,2.1317271855237436,-4.914858420032402,-0.21713468299495275,8.012640423583974,44.64401242234809,-22.537797776024398,2.3488618685187173,7,0.8349990844726562,0.8349990844726562,-3.342498779296875,-4.275001525878906,-1.910003662109375,4,-0.02072897399857976,-1.0000100718627407,145.7899932861328,1.6126176489456272,146.8000030517578,1.8339973170464816,146.50999450683594,-0.02072897399857976
10934,2023-07-31,145.97000122070312,146.4600067138672,144.97999572753906,146.13999938964844,1677200.0,0.001921880531297937,2.654290289158896,0.10558888478197,38.6908276050984,55.545943486780175,3.158596077792737,2.0741894308438873,-3.0477858531546076,-1.8945388608219957,15.429794067989178,1.480010986328125,2.184984653498475,-2.20199813842774,-7.004263269283001,2.600266992427521,-4.603130703855356,0.19913442699987627,7.433188701538086,67.8538588154201,3.3628972770639933,2.401132565427624,7,0.5550003051757812,0.5550003051757812,-3.62249755859375,-4.555000305175781,-2.1100006103515625,0,-0.01356440166459516,1.3067691414770228,145.69000244140625,-1.0000100718627407,145.7899932861328,1.6126176489456272,146.8000030517578,-0.01356440166459516
10935,2023-08-01,145.47999572753906,146.63999938964844,143.9199981689453,144.82000732421875,1032300.0,-0.0033568917521840103,-1.21137707094077,-3.8823265416030877,32.35892095092082,51.63821622668862,3.2259555097969326,2.564962056675995,-2.4606101138245435,-1.530402925090641,15.751410490158532,2.720001220703125,1.7796022795202475,-2.609003448486334,-7.541972946956264,2.3239660499835963,-5.075488197721285,-0.14251869925138294,7.6297303108081,40.69245911168653,-19.480012359647574,2.466484749234963,8,1.0450057983398438,1.0450057983398438,-3.1099929809570312,-4.064994812011719,-3.7599945068359375,1,0.007629919184424683,2.654290289158896,145.97000122070312,1.3067691414770228,145.69000244140625,-1.0000100718627407,145.7899932861328,0.007629919184424683
10936,2023-08-02,142.97000122070312,144.86000061035156,142.64999389648438,143.9600067138672,1014900.0,-0.01725319343242737,-1.7116311724783524,-1.5000346796753983,28.62295536227947,47.64693613116621,5.155668335025382,5.180693243023285,0.16323531606201414,0.8747327506625595,16.45688179549958,2.8300018310546875,1.3297540434437565,-5.017498016357422,-10.289940229878681,0.2549441971638373,-7.653719123118066,-2.381276909596778,9.852130211427863,5.745186776098795,-49.44948060472585,2.636221106760634,8,3.5550003051757812,3.5550003051757812,-0.5999984741210938,-1.5550003051757812,-0.8600006103515625,2,0.03686090947376863,-1.21137707094077,145.47999572753906,2.654290289158896,145.97000122070312,1.3067691414770228,145.69000244140625,0.03686090947376863
10937,2023-08-03,142.7100067138672,143.3000030517578,141.08999633789062,142.2100067138672,830400.0,-0.0018185248976432256,1.6309718437783833,-0.5050477027172824,31.460659426216694,44.158983939184346,4.783728415851755,5.63343218348507,0.5128734017980321,1.0969088016539104,18.002886106197003,2.2100067138671875,0.7393189140629772,-5.216493225097651,-10.710178064621147,0.2771916144258455,-7.963335644859399,-2.4696508053359025,9.830282004171949,26.04517778202996,-29.27781063468901,2.7468424197617463,8,3.8149948120117188,3.8149948120117188,-0.34000396728515625,-1.2950057983398438,-2.4900054931640625,3,0.039170317951834566,-1.7116311724783524,142.97000122070312,-1.21137707094077,145.47999572753906,2.654290289158896,145.97000122070312,0.039170317951834566
10938,2023-08-04,142.27000427246094,144.14999389648438,141.61000061035156,143.66000366210938,635000.0,-0.003083192633355103,1.1434724663434608,-2.779998779296875,27.885299551601463,40.0755382349519,4.111993245510348,6.083703107720737,1.0676238477645654,1.533673151004166,18.592137031535223,2.5399932861328125,0.023395973803786774,-5.4649955749511605,-11.469978419819029,0.5399872699167076,-8.467486997385095,-2.4625041525172264,9.994078585768193,21.261392535569453,-35.02591535723967,3.002491422433934,8,1.7949905395507812,4.254997253417969,0.09999847412109375,-0.8550033569335938,-1.4000091552734375,4,0.04519570171283038,1.6309718437783833,142.7100067138672,-1.7116311724783524,142.97000122070312,-1.21137707094077,145.47999572753906,0.04519570171283038
10939,2023-08-07,143.3800048828125,143.8800048828125,142.30999755859375,142.97000122070312,660700.0,0.007802070549079332,1.2269549596346558,-0.29496679290850214,26.261972317690834,37.02575050553109,1.8288755694877636,4.821602342583958,0.20627120676280697,0.3915686683675119,19.055419351747883,1.6100006103515625,-0.6167452583436273,-4.101495361328119,-10.400261479500358,2.1972707568441194,-7.250878420414239,-0.9521123022419999,8.613396232802842,41.26139253556945,-12.494877499012517,3.1493830590861127,8,1.274993896484375,3.1449966430664062,-1.0100021362304688,-1.9650039672851562,-2.1800079345703125,0,0.0027897467070900905,1.1434724663434608,142.27000427246094,1.6309718437783833,142.7100067138672,-1.7116311724783524,142.97000122070312,0.0027897467070900905
10940,2023-08-08,143.99000549316406,144.25999450683594,140.85000610351562,142.0399932861328,761500.0,0.004254432902622174,1.738957250710854,4.756084852995906,29.614893213897446,33.9459962513749,0.9206376753236327,3.985109958765861,-0.12932672352997088,-0.1622096834033755,19.231811849873857,3.4099884033203125,-1.4190877724674351,-3.2179946899414062,-9.629065074041165,3.1930756941583525,-6.4235298819913,-0.012459497891512683,7.738127514689751,78.30433144722772,25.109831387987995,3.2055351920498807,8,0.5449981689453125,2.5349960327148438,-1.3250045776367188,-2.5750045776367188,0.1699981689453125,1,-0.0009028743513637139,1.2269549596346558,143.3800048828125,1.1434724663434608,142.27000427246094,1.6309718437783833,142.7100067138672,-0.0009028743513637139
10941,2023-08-09,143.5800018310547,144.7100067138672,143.05999755859375,143.97999572753906,597600.0,-0.002847445284171801,-1.2916754969694402,-0.20512379104197315,29.16941936797312,31.725039411478534,0.9229031905843215,4.044055218617643,0.4976223706119356,0.2953371084627747,19.10332888592391,1.6500091552734375,-2.34105766221748,-3.27349853515625,-9.662587936824053,3.1155908665115533,-6.468043235990137,-0.07895383432236258,7.888168431192838,70.72526673228735,18.56213622762079,3.1945447008339016,8,0.5,2.9449996948242188,-0.9150009155273438,-2.6800003051757812,0.8699951171875,2,-0.012954454566313167,1.738957250710854,143.99000549316406,1.2269549596346558,143.3800048828125,1.1434724663434608,142.27000427246094,-0.012954454566313167
10942,2023-08-10,142.3699951171875,144.58999633789062,141.42999267578125,143.64999389648438,639200.0,-0.008427404223681267,1.0,3.2000457770656903,15.980501143609217,28.89393877103194,1.7844160313550503,4.897952024138306,1.9178883724655122,1.6132356378079464,19.07104721446058,3.160003662109375,-2.7211719673923653,-4.098004913330072,-10.596854989845724,2.400845163185579,-7.3474299515879125,-0.8485798750722324,8.843411654365866,39.377947495542934,-7.939445817045446,3.249425038257826,8,1.3750076293945312,4.155006408691406,0.29500579833984375,-1.4699935913085938,1.160003662109375,3,-0.0018261889144685073,-1.2916754969694402,143.5800018310547,1.738957250710854,143.99000549316406,1.2269549596346558,143.3800048828125,-0.0018261889144685073
10943,2023-08-11,142.97000122070312,143.08999633789062,141.89999389648438,141.97000122070312,586700.0,0.004214414020466517,-1.0876967555412784,-0.7812507450587702,19.396039685075493,26.75007344658495,0.8470820913240402,4.086081684939387,1.6558276861650256,1.0687031007650205,19.94290053564761,1.19000244140625,-3.229071634504578,-3.2304985046386605,-9.847723792087322,3.386726782810001,-6.539111148362991,0.07811413908567033,7.993737329969946,54.92214461060446,9.655080660310745,3.308612643724335,8,0.7750015258789062,3.5550003051757812,-0.30500030517578125,-2.0699996948242188,0.779998779296875,4,-0.019234804340211298,1.0,142.3699951171875,-1.2916754969694402,143.5800018310547,1.738957250710854,143.99000549316406,-0.019234804340211298
10944,2023-08-14,142.47999572753906,142.8800048828125,141.55999755859375,142.42999267578125,587900.0,-0.0034273308315052597,2.1058215305078356,0.0500030517578125,29.4597999720023,26.427948893371777,0.8828047898140312,4.2904286868499355,2.429280926558107,1.5788438661645046,20.741249023660878,1.410003662109375,-3.5097729991744586,-3.3995040893554744,-10.087836385482234,3.288828206771285,-6.743670237418854,-0.05533794129209468,8.239067966671314,42.22770378979243,-2.3515271025142965,3.344166148063375,8,0.37500762939453125,4.045005798339844,0.5425071716308594,-1.5799942016601562,1.0200042724609375,0,-0.01129983617791741,-1.0876967555412784,142.97000122070312,1.0,142.3699951171875,-1.2916754969694402,143.5800018310547,-0.01129983617791741
10945,2023-08-15,139.86000061035156,142.94000244140625,139.39999389648438,141.44000244140625,653700.0,-0.01838851204205294,-1.8319895508450266,-31.598108025633202,21.416828387849293,25.627268118435094,2.9298754925206936,6.413875206116472,5.153381177671946,4.2306088818247645,21.62865964185983,3.540008544921875,-3.7234963394128613,-5.495499420166027,-12.352417912539408,1.3614190722073545,-8.923958666352718,-2.0670401739793363,10.619281724525393,8.663005715566513,-33.561285497394515,3.428459246186689,8,2.1949996948242188,6.665000915527344,3.424999237060547,1.0400009155273438,1.6999969482421875,1,0.009580983355089723,2.1058215305078356,142.47999572753906,-1.0876967555412784,142.97000122070312,1.0,142.3699951171875,0.009580983355089723
10946,2023-08-16,139.00999450683594,140.69999694824222,138.88999938964844,139.58999633789062,635700.0,-0.006077549691163919,-3.4146709093954803,0.3670893410721701,21.702869108240492,24.54306919421552,3.5303338928270023,6.733303200351827,6.1635926383092965,5.107924257849163,22.892899670266566,1.8099975585937784,-3.9684824061567383,-5.7895050048828125,-12.817556100777267,1.2385460910116421,-9.30353055283004,-2.275479456935585,11.234302095894265,2.105178621621983,-38.09062019978772,3.5140255479472287,8,2.790008544921875,7.515007019042969,5.790008544921875,2.5250091552734375,2.3400115966796875,2,0.03704776173500379,-1.8319895508450266,139.86000061035156,2.1058215305078356,142.47999572753906,-1.0876967555412784,142.97000122070312,0.03704776173500379
10947,2023-08-17,139.72000122070312,141.0800018310547,139.16999816894528,139.30999755859378,963100.0,0.005107594719257813,-4.5362229102163445,-0.7069006340269431,26.290752636044118,24.365897314709148,2.6279486095587288,5.4995601674412455,5.588593498651022,4.415102556212275,24.089937710881422,2.07000732421875,-4.089453331970049,-4.567998504638666,-11.50622478937396,2.370227780096627,-8.037111647006327,-1.0988853622710053,10.294009364523248,19.761962717664968,-19.05030958803764,3.4691131423676533,8,2.0800018310546875,6.805000305175781,5.727497100830078,2.375,2.8199920654296875,3,0.03385339025346501,-3.4146709093954803,139.00999450683594,-1.8319895508450266,139.86000061035156,2.1058215305078356,142.47999572753906,0.03385339025346501
10948,2023-08-18,140.57000732421878,140.97999572753906,138.96000671386722,138.96000671386722,703700.0,0.006083639393711149,-1.5093021712963925,3.926795682918024,29.48335915107569,24.723829185085243,1.6890612042765554,3.9419999011702487,4.73989573290018,3.5661623375528677,24.815705726785133,2.0199890136718466,-3.89913631337447,-3.1404930114745753,-9.201123144987946,2.9201371220387955,-6.170808078231261,-0.11017794471788989,9.218322963853836,41.48164613952998,6.08091893509026,3.030315066756691,8,1.229995727539034,5.954994201660128,5.077491760253878,1.569992065429659,-0.7700042724609943,4,0.02105706267945906,-4.5362229102163445,139.72000122070312,-3.4146709093954803,139.00999450683594,-1.8319895508450266,139.86000061035156,0.02105706267945906
10949,2023-08-21,139.89999389648438,141.0399932861328,138.69999694824222,140.38999938964844,499000.0,-0.00476640387582139,1.6145308544101158,-0.304351122610484,29.085516435173886,24.665009543004842,2.026645746865711,3.849299624015913,5.444078462417735,4.2084476627961465,25.20703893274695,2.3399963378905966,-3.8012880262313047,-3.2010063171386776,-8.042658422486198,1.6406457882088432,-5.621832369812438,-0.7801802644649172,9.66716970037757,28.301778150449547,-6.163981216188628,2.4208260526737564,8,1.8050079345703125,6.610008239746094,6.1450042724609375,2.2400054931640625,0.69000244140625,0,0.027519701726108403,-1.5093021712963925,140.57000732421878,-4.5362229102163445,139.72000122070312,-3.4146709093954803,139.00999450683594,0.027519701726108403
10950,2023-08-22,139.88999938964844,141.4600067138672,139.58999633789062,140.60000610351562,528800.0,-7.144036649020524e-05,-1.8549497396712986,1.4489770497929189,35.79340468150224,25.401007911174744,1.5577018772419535,3.5182965128210526,5.5262267375107115,4.148380769293851,26.07346798437073,1.8700103759765625,-3.609729395611481,-2.8800010681152344,-7.644908847674657,1.884906711444188,-5.26245495789496,-0.497547178335509,9.242477541268727,43.11587793011883,4.809905613232367,2.3824538897797116,8,1.7549972534179688,6.620002746582031,6.470001220703125,2.25,0.8000030517577841,1,0.025805994896720863,1.6145308544101158,139.89999389648438,-1.5093021712963925,140.57000732421878,-4.5362229102163445,139.72000122070312,0.025805994896720863
10951,2023-08-23,142.0500030517578,142.22999572753906,139.42999267578122,139.94999694824222,422800.0,0.015440729655683993,1.2764331526256605,-2.957727106660036,47.409729175549636,28.893144359168126,-0.9411251014641664,1.0373755965173928,3.4027444858114393,1.9111640432710715,26.848864448452055,2.800003051757841,-3.4299523181906864,-0.482497406005848,-4.85935026619174,3.894355454180044,-2.670923836098808,1.7059290240871121,6.665174679852356,94.90105558005027,52.770357114438724,2.1884264300929477,8,-1.1550064086914062,4.459999084472656,4.30999755859375,0.089996337890625,-2.540008544921875,2,-0.0034495282128612637,-1.8549497396712986,139.88999938964844,1.6145308544101158,139.89999389648438,-1.5093021712963925,140.57000732421878,-0.0034495282128612637
10952,2023-08-24,141.35000610351562,143.36000061035156,141.22000122070312,141.42999267578125,396000.0,-0.0049278207194908275,-11.58836729198456,-0.0380887332335465,46.461557963827424,31.90042416791834,-0.44815777493039377,1.4626769317121102,4.064827368130693,2.4685779671237356,27.547331491566844,2.1399993896484375,-3.372483187980265,-0.9604949951171875,-5.084783861934284,3.1637938716999088,-3.0226394285257356,1.1016494382913606,6.964564396759812,56.867104565190076,11.596882042762644,2.0621444334085424,8,-0.32000732421875,5.159996032714844,5.232490539550781,0.7899932861328125,-3.6700134277344034,3,0.0,1.2764331526256605,142.0500030517578,-1.8549497396712986,139.88999938964844,1.6145308544101158,139.89999389648438,0.0
10953,2023-08-25,142.6699981689453,143.91000366210938,141.4499969482422,142.5500030517578,667500.0,0.009338464863333673,-1.1206887479940018,-1.5001907668828691,47.31262410004009,33.88407129325587,-2.0284988712802487,-0.10030981770262315,2.7205108557176345,1.0349043576946713,28.19132351558098,2.55999755859375,-3.2496932112225636,0.5104972839355355,-3.302183528632469,4.32317809650354,-1.3958431223484808,2.416837690219552,5.259989389248801,76.19954135829393,29.16551791282177,1.9063404062840028,8,-1.3649978637695312,3.8400039672851562,4.487499237060547,-0.529998779296875,-4.8899993896484375,4,-0.000911227899915934,-11.58836729198456,141.35000610351562,1.2764331526256605,142.0500030517578,-1.8549497396712986,139.88999938964844,-0.000911227899915934
10954,2023-08-28,143.99000549316406,144.6999969482422,143.0399932861328,143.14999389648438,558900.0,0.009252171733090231,-2.132044509061596,7.000381485249237,50.0,37.059979250161504,-3.477480040408011,-1.661442122792863,1.3297638223122021,-0.3052419380068727,28.642452953254583,2.029998779296875,-2.791047488597627,1.92950439453125,-1.5553004042333498,5.41430919329585,0.18710199514893588,3.671906793913564,3.570782440631973,86.52768729641701,41.65430804301415,1.7424023993823052,8,-2.290008544921875,2.5199966430664062,4.2274932861328125,-1.2000045776367188,-6.070007324218778,0,-0.029099258848248266,-1.1206887479940018,142.6699981689453,-11.58836729198456,141.35000610351562,1.2764331526256605,142.0500030517578,-0.029099258848248266
10955,2023-08-29,146.58999633789062,146.9199981689453,143.72999572753906,143.7899932861328,617400.0,0.018056745229098503,-1.1849345491599823,3.333290948393308,59.341988488208294,41.24210362571348,-5.6126577569035305,-4.399579437576051,-1.3331675623381898,-2.87564887820119,28.55400523463052,3.19000244140625,-2.336452738401846,4.473995208740234,0.7338816488633029,8.214108768617166,2.6039384288017686,6.3440519886787,0.6163599564832509,95.5941042852923,51.76051006145509,1.8700567799384669,8,-3.779998779296875,-2.5400009155273438,2.412506103515625,-3.0149917602539062,-8.279998779296847,1,-0.040930487413138206,-2.132044509061596,143.99000549316406,-1.1206887479940018,142.6699981689453,-11.58836729198456,141.35000610351562,-0.040930487413138206
10956,2023-08-30,148.24000549316406,148.5399932861328,146.08999633789062,146.5,1324000.0,0.011255946493580415,1.0940314177094677,0.6214298559680874,67.73413434898572,45.846923816040324,-6.499157797076606,-5.939026653020818,-2.889618545470057,-4.465102554935811,28.16778960415929,2.4499969482421875,-2.102791297816765,5.860504150390625,1.2303830678274323,10.490625232953818,3.5454436091090145,8.175564691672236,-9.540008544921847,95.90180166471067,49.37699627651158,2.315060541281603,8,-4.6200103759765625,-4.6200103759765625,-1.7150039672851562,-4.665000915527344,-9.350006103515625,2,-0.05093094152715749,-1.1849345491599823,146.58999633789062,-2.132044509061596,143.99000549316406,-1.1206887479940018,142.6699981689453,-0.05093094152715749
10957,2023-08-31,148.3000030517578,149.72000122070312,148.22999572753906,148.47000122070312,905300.0,0.00040473257130657636,-8.612541221637052,-0.09769978865766928,66.64582604626422,49.97608680439461,-5.8268456977502865,-5.859165579418345,-2.879867119631001,-4.5031794415487525,27.590786493127904,1.4900054931640625,-1.456254588245173,5.641001892089832,0.305691421785383,10.976312362394282,2.9733466569375935,8.308657127242071,-9.403206176757777,82.82953524372536,35.82334717762586,2.6676552351522296,8,-4.090003967285156,-4.090003967285156,-1.7750015258789062,-4.724998474121094,-7.9300079345703125,3,-0.059271802859330314,1.0940314177094677,148.24000549316406,-1.1849345491599823,146.58999633789062,-2.132044509061596,143.99000549316406,-0.059271802859330314
10958,2023-09-01,148.6999969482422,149.9499969482422,148.1699981689453,149.47999572753906,902400.0,0.002697194121734192,1.0697645535033091,4.588277533435059,69.53516323631735,54.47049200452166,-5.534314396527918,-6.0636266093507345,-3.15115582376842,-4.924689400711969,27.308385046505496,1.779998779296875,-0.6855943329950662,5.719496154785162,-0.2538900111988198,11.692882320769144,2.732803071793171,8.706189237777153,-9.370271899414035,81.9102845508707,32.88276718544628,2.9866930829919953,9,-4.010002136230469,-4.375,-2.1749954223632812,-5.124992370605469,-7.6699981689453125,4,-0.07410897443593545,-8.612541221637052,148.3000030517578,1.0940314177094677,148.24000549316406,-1.1849345491599823,146.58999633789062,-0.07410897443593545
10959,2023-09-05,143.77999877929688,148.6199951171875,143.75,148.6199951171875,719500.0,-0.03308674021464719,1.012396199171485,6.205133221174537,60.757394685557806,57.24426867163895,-0.006769797320146154,-1.1722260627429364,1.8907423366919716,-0.0580690763374605,27.030111182334082,4.9499969482421875,-0.0788112585186127,0.7794982910156136,-5.202192538840734,6.761189120871961,-2.21134712391256,3.7703437059437874,-3.813057416503881,0.8039074267602802,-51.1264646591118,2.99084541492818,9,0.9099960327148438,0.5449981689453125,2.7450027465820312,-0.20499420166015625,-1.600006103515625,1,-0.0417304218315514,1.0697645535033091,148.6999969482422,-8.612541221637052,148.3000030517578,1.0940314177094677,148.24000549316406,-0.0417304218315514
10960,2023-09-06,143.86000061035156,144.99000549316406,143.05999755859375,143.3000030517578,753400.0,0.0005564183595347938,-2.711523225446756,-0.11570206246019786,63.89685590466625,59.07617164154079,0.5985378624329769,-1.3306921960898421,1.8725746952575832,-0.19759304211785889,26.49334911652718,1.9300079345703125,0.47585362814976406,0.8660003662109261,-5.111443989392882,6.843444721814734,-2.122721811590992,3.8547225440128443,-3.294075912431623,11.611075800089914,-44.695947708405384,2.988722177801906,9,1.7249984741210938,0.464996337890625,2.6650009155273438,-0.28499603271484375,-3.6399993896484375,2,-0.04129015999030139,1.012396199171485,143.77999877929688,1.0697645535033091,148.6999969482422,-8.612541221637052,148.3000030517578,-0.04129015999030139
10961,2023-09-07,141.72000122070312,143.77999877929688,141.16000366210938,142.94000244140625,681300.0,-0.014875569168421476,-1.2393155705100616,-2.17858310626703,55.29660879966377,60.05784395663371,3.002554387867036,0.6986352728413863,3.99633450823751,1.8776599308684752,26.29027605732731,2.6999969482421875,1.0841473627485243,-1.1809989929199105,-7.177900656172767,4.815902670332946,-4.179449824546339,1.8174518387065177,-0.591032187763858,6.3708530867390785,-52.305103990996145,2.9984508316264233,9,3.8349990844726562,2.6049957275390625,4.805000305175781,1.8550033569335938,-3.600006103515625,3,-0.024061555410226698,-2.711523225446756,143.86000061035156,1.012396199171485,143.77999877929688,1.0697645535033091,148.6999969482422,-0.024061555410226698
10962,2023-09-08,142.11000061035156,143.00999450683594,141.17999267578125,141.5399932861328,808100.0,0.0027519008346681417,-1.8371933476851743,-0.4672186507241664,54.18022106193553,60.820910285733206,3.052723906198139,0.30373151473048665,3.6407147371874657,1.405843098804695,25.721619137061857,1.8300018310546875,1.5931485941053154,-0.7779998779296875,-6.780872427261016,5.224872671401641,-3.7794361525953377,2.2234363967359627,7.839996337890625,10.807709600198589,-47.97597869839544,3.0014362746656587,9,3.4449996948242188,2.214996337890625,4.415000915527344,1.4650039672851562,-1.3300018310546875,4,-0.02265851246832362,-1.2393155705100616,141.72000122070312,-2.711523225446756,143.86000061035156,1.012396199171485,143.77999877929688,-0.02265851246832362
10963,2023-09-11,140.22000122070312,142.97999572753906,139.02999877929688,142.6699981689453,848000.0,-0.013299552329400055,1.5732945649742787,-4.298185030517186,50.81468325556317,60.91143064746245,5.094371151155514,2.083991692355511,5.5019317167594295,3.200607352626122,25.324230249500367,3.9499969482421875,1.7742302018536407,-2.5304992675781364,-8.650305688293344,3.589307153137071,-5.590402477935726,0.529403942779453,9.55459564208985,12.408789320434693,-48.155679039655354,3.0599032103575974,9,4.269996643066406,4.1049957275390625,6.305000305175781,3.3550033569335938,1.3699951171875,0,0.001069704002129468,-1.8371933476851743,142.11000061035156,-1.2393155705100616,141.72000122070312,-2.711523225446756,143.86000061035156,0.001069704002129468
10964,2023-09-12,140.8699951171875,141.72999572753906,138.75,139.52999877929688,706100.0,0.004635529103022229,-1.0551737927115452,-0.5469379620460505,52.41616499971032,60.141894704296014,4.420079907088564,1.3778386729935903,4.733401201822744,2.470006934969632,24.85419384636087,2.9799957275390625,2.05882249278136,-1.8000053405761776,-7.976883584738687,4.376872903586332,-4.888444462657446,1.2884337815050912,8.474817822265635,33.97425081612442,-27.607758189883434,3.0884391220812617,9,3.4800033569335938,3.4550018310546875,4.4250030517578125,2.7050094604492188,-5.039993286132784,1,0.0011358249993285163,1.5732945649742787,140.22000122070312,-1.8371933476851743,142.11000061035156,-1.2393155705100616,141.72000122070312,0.0011358249993285163
10965,2023-09-13,141.1999969482422,141.4600067138672,140.05000305175778,141.0399932861328,800200.0,0.0023425984417773105,3.1469281515057155,0.11940604431893234,47.6964581379462,57.915486236402735,3.626463129703666,1.2157029971011752,4.3026945968067025,2.0656085548670546,23.89686820739089,1.4100036621094034,2.2590421922094492,-1.537003326416027,-7.613804764699012,4.539798111866958,-4.575404045557519,1.5013973927254654,7.509127214843772,48.70770462860159,-8.301947073071304,3.0384007191414897,9,3.1500015258789062,3.125,4.390003204345703,2.3750076293945312,-6.770004272460966,2,0.0069404798067969065,-1.0551737927115452,140.8699951171875,1.5732945649742787,140.22000122070312,-1.8371933476851743,142.11000061035156,0.0069404798067969065
10966,2023-09-14,144.16000366210938,144.35000610351562,142.10000610351562,142.6300048828125,951100.0,0.020963220806245575,1.3560164251362103,9.562273507533854,56.784159145330634,56.81974546963234,0.029999870817050578,-1.4110402230740533,1.343291462796742,-0.959682453842305,22.35179394796931,3.1500091552734375,2.3997810430538777,1.1655029296875057,-4.678323080976867,7.009328940351878,-1.7564100756446805,4.087415935019692,3.951573051191417,96.60710295856698,37.94443498951874,2.9219130053321902,9,0.18999481201171875,0.1649932861328125,1.3699989318847656,-0.5849990844726562,-9.470001220703153,3,-0.027330759859309217,3.1469281515057155,141.1999969482422,-1.0551737927115452,140.8699951171875,1.5732945649742787,140.22000122070312,-0.027330759859309217
10967,2023-09-15,144.4499969482422,145.25,143.0,144.4199981689453,1357800.0,0.0020116070946594178,1.7607279263086946,0.019607060935474218,54.52235630526273,55.15165581062627,-0.9650323970948023,-1.4002990400790054,1.0917787600451447,-1.328626508288039,20.77830066283059,2.25,2.1599205078832995,1.218996429443365,-4.4469947423920075,6.884987601278738,-1.6139991564743355,4.051992015361066,3.0998851622605628,87.6922607421875,29.95707123967972,2.832995585917687,9,-0.7649993896484375,-0.125,0.8525047302246094,-0.8749923706054688,-10.599990844726562,4,-0.04382140508679133,1.3560164251362103,144.16000366210938,3.1469281515057155,141.1999969482422,-1.0551737927115452,140.8699951171875,-0.04382140508679133
10968,2023-09-18,143.52999877929688,144.66000366210938,143.13999938964844,144.36000061035156,646900.0,-0.006368973266748901,1.1258683056435865,-27.667853509664294,48.807035510746445,53.82383812453612,-0.956061580414513,-0.2605333375535679,1.9704037178719034,-0.44359353867719165,19.073102297421347,1.5200042724609375,1.5592660541516068,0.15099868774413494,-5.375242130564658,5.677239506052928,-2.6121217214102614,2.9141190968985313,3.491890404575713,73.53844275841345,18.64204486372588,2.7631204091543986,9,-1.529998779296875,0.7949981689453125,1.6050033569335938,0.04500579833984375,-11.199996948242159,0,-0.019159757704928393,1.7607279263086946,144.4499969482422,1.3560164251362103,144.16000366210938,3.1469281515057155,141.1999969482422,-0.019159757704928393
10969,2023-09-19,143.75,144.08999633789062,142.4600067138672,143.1699981689453,586600.0,0.0015327891212582045,1.5872963972146534,-0.6987958452063608,41.59764093618573,51.34614757248273,-1.3195281097958116,-0.18689511779876966,1.6349738740326245,-0.6233882482157185,17.296750456442915,1.6299896240234375,0.9380177195452575,0.17849960327149006,-5.100154192239842,5.457153398782822,-2.460827294484176,2.817826501027156,2.7755758328402464,71.1538292247065,20.521181764119355,2.6393268977556668,9,-1.75,0.5749969482421875,1.3850021362304688,-0.17499542236328125,-13.669998168945284,1,-0.015026112432065197,1.1258683056435865,143.52999877929688,1.7607279263086946,144.4499969482422,1.3560164251362103,144.16000366210938,-0.015026112432065197
10970,2023-09-20,143.5,146.47000122070312,143.33999633789062,145.05999755859375,626900.0,-0.0017391304347825765,-2.329783780274008,-2.689642471916024,34.709644647063854,49.058707111082725,-1.2582867725549534,0.36619922573154895,1.7316997257612172,-0.3944235093151178,15.34963536585272,3.1300048828125,0.1628229382281745,-0.25200042724608807,-5.239457123533583,4.735456269041407,-2.7457287753898356,2.2417279208976595,-4.75,32.0365093997039,-12.338252440710775,2.493728348143742,9,-0.8899993896484375,0.8249969482421875,1.19000244140625,0.07500457763671875,-12.949996948242216,2,-0.05344946459195321,1.5872963972146534,143.75,1.1258683056435865,143.52999877929688,1.7607279263086946,144.4499969482422,-0.05344946459195321
10971,2023-09-21,141.55999755859375,143.2100067138672,141.4199981689453,142.80999755859375,843300.0,-0.01351918077635017,-1.3398823177420964,0.8012833052936343,30.60986905352432,46.43977911014815,0.733799125223328,2.390153881630056,3.45371723106706,1.4878209730928802,13.890910195822443,2.0800018310546875,-0.19529459617791645,-2.1675025939941293,-7.19481780619077,2.859812618202511,-4.6811602000924495,0.346155012104191,-2.655597534179691,2.7722634662509025,-35.220609853260605,2.5136576060983233,9,1.0500030517578125,2.7649993896484375,2.7300033569335938,2.0150070190429688,-13.139999389648466,3,-0.0503673707670228,-2.329783780274008,143.5,1.5872963972146534,143.75,1.1258683056435865,143.52999877929688,-0.0503673707670228
10972,2023-09-22,141.35000610351562,142.55999755859375,140.07000732421878,141.60000610351562,968300.0,-0.0014834095697918714,1.2949399488087945,0.2,28.621302137563546,43.97384787481486,0.9215600928338574,2.7406604216231756,3.457809509211529,1.6342552217178365,13.058577997488355,2.4899902343749716,-0.6500875754245783,-2.3774940490722543,-7.404809261268895,2.649821163124386,-4.8911516551705745,0.13616355702606597,-2.294294055175783,19.999999999999645,-11.923831066964333,2.5136576060983233,9,1.2599945068359375,2.9749908447265625,2.8124961853027344,3.9850006103515625,-12.930007934570341,4,-0.04711710912295286,-1.3398823177420964,141.55999755859375,-2.329783780274008,143.5,1.5872963972146534,143.75,-0.04711710912295286
10973,2023-09-25,142.5399932861328,143.6300048828125,140.82000732421875,140.82000732421875,847300.0,0.008418727493691991,-2.2674656896230516,-6.87994384765625,45.39373073517792,43.19357740097793,0.10646836139866878,1.623681196792461,2.1282442737418705,0.4136504138786563,12.303148282152803,2.80999755859375,-0.7549967040405079,-1.1810066223144418,-6.214411532505949,3.8523982878770653,-3.6977090774101953,1.3356958327813118,-3.3359954543456922,38.59356746060102,2.6203665619306022,2.516702455095758,9,0.7200088500976562,1.785003662109375,1.6225090026855469,2.9700088500976562,-12.589996337890597,0,-0.060965256011855096,1.2949399488087945,141.35000610351562,-1.3398823177420964,141.55999755859375,-2.329783780274008,143.5,-0.060965256011855096
10974,2023-09-26,139.80000305175778,142.33999633789062,139.80000305175778,141.4499969482422,890000.0,-0.0192226067309742,-2.0787911295244075,-0.959306606577318,37.40692780835215,42.05029625324526,2.993519229886772,4.251656748106399,4.675242170909058,3.11220829303997,11.994031517790804,2.7399902343750284,-0.9325078792407737,-3.7114967346191747,-9.03801589078634,1.615022421547991,-6.374756312702772,-1.0482371565355777,-0.4506851521923352,0.0,-37.44153048126891,2.663259578083586,9,3.3349990844726847,4.524993896484403,4.362499237060575,5.834999084472685,-10.720001220703068,1,-0.05343348396020753,-2.2674656896230516,142.5399932861328,1.2949399488087945,141.35000610351562,-1.3398823177420964,141.55999755859375,-0.05343348396020753
10975,2023-09-27,140.58999633789062,141.1699981689453,139.28999328613278,140.97000122070312,706600.0,0.005650881751700476,3.8205328846982223,0.23030684151145403,46.174651123388905,40.871462028585064,2.355615900604903,3.1506462619665285,3.65103456956615,2.3240752603018677,12.683629416482468,1.8800048828125284,-0.8733756233832253,-2.6215034484863224,-7.893557305863595,2.6505504088909504,-5.257530377174959,0.014523480202313976,5.8800048828125,29.9539073294734,-10.946195072159849,2.63602692868863,9,2.2900009155273438,3.7600021362304688,3.517505645751953,5.840003967285156,-7.3300018310546875,2,-0.07475634668612152,-2.0787911295244075,139.80000305175778,-2.2674656896230516,142.5399932861328,1.2949399488087945,141.35000610351562,-0.07475634668612152
10976,2023-09-28,140.69000244140622,142.10000610351562,139.86000061035156,140.83999633789062,843000.0,0.0007113315749383009,-1.4751475299274996,0.3947157083200234,45.09667962472553,39.824164619636484,1.9127754375302004,2.5887372980230623,3.319916926652894,2.1856539647070576,13.35244974519255,2.2400054931640625,-0.8917970474878416,-2.143997192382841,-6.961641808409837,2.673647423644155,-4.552819500396339,0.26482511563065714,5.63639862060549,32.25818927176372,-11.934167937275312,2.408822308013494,9,2.189994812011747,3.659996032714872,3.387496948242216,5.819999694824247,-6.330001831054659,3,-0.07207334717242253,3.8205328846982223,140.58999633789062,-2.0787911295244075,139.80000305175778,-2.2674656896230516,142.5399932861328,-0.07207334717242253
10977,2023-09-29,139.50999450683594,141.89999389648438,139.07000732421878,141.89999389648438,733600.0,-0.008387290597011154,1.3681902050040942,15.933977619529026,47.421902443294705,39.67026094547518,2.5908025067321887,3.2427106490505935,4.256139588829029,3.3276591831747737,13.732211282051116,2.8299865722655966,-0.8449001721511422,-2.884504699707037,-7.1778208644072095,1.4088114649931356,-5.031162782057123,-0.7378466173569507,6.675678399658182,9.648846890015633,-36.970882230793165,2.1466580823500796,9,3.260009765625,4.840003967285156,4.1925048828125,7.000007629394531,-6.75,4,-0.07949248637772144,-1.4751475299274996,140.69000244140622,3.8205328846982223,140.58999633789062,-2.0787911295244075,139.80000305175778,-0.07949248637772144
10978,2023-10-02,137.67999267578122,139.8800048828125,137.10000610351562,139.03999328613278,765600.0,-0.013117352900225754,-1.2063712162956375,0.5690380576003473,39.33108244655328,39.4184211132938,3.9154671912832555,4.432022887814213,5.746108812359495,5.130985026430352,14.263786800863965,2.779998779296875,-1.3091808878394318,-4.163506317138712,-7.832721718072236,-0.4942909162051876,-5.998114017605474,-2.3288986166719496,8.22105360742188,11.068466663560002,-35.61616793424677,1.8346077004667571,10,4.105010986328153,5.845008850097685,6.09000778198245,8.830009460449247,-7.209991455078097,0,-0.06725737216330363,1.3681902050040942,139.50999450683594,-1.4751475299274996,140.69000244140622,3.8205328846982223,140.58999633789062,-0.06725737216330363
10979,2023-10-03,137.77999877929688,137.89999389648438,136.5,137.16999816894528,551300.0,0.0007263662756806788,2.2941387667175297,-0.4485296592579504,38.38314731483416,39.82658807637939,3.2179625522169886,4.068034559323905,5.301188543495272,5.031119171184571,14.829085830757341,1.399993896484375,-1.7731169876263095,-3.763500213623047,-7.734763447382676,0.2077630201365821,-5.749131830502876,-1.7778685967432182,7.59298509312498,22.857096146615007,-22.59791382482176,1.9856316168798194,10,2.285003662109375,5.444999694824219,6.12750244140625,8.730003356933594,-7.6699981689453125,1,-0.05682974234596383,-1.2063712162956375,137.67999267578122,1.3681902050040942,139.50999450683594,-1.4751475299274996,140.69000244140622,-0.05682974234596383
10980,2023-10-04,137.91999816894528,138.86000061035156,136.44999694824222,137.61000061035156,715500.0,0.0010161082224471318,1.2009141328279331,0.5081922105209793,23.78144245823374,39.06787401023599,2.462118776461125,3.6472019715383226,4.990678069487444,4.918581068607892,15.068533215227065,2.4100036621093466,-2.0666402617171116,-3.3265007019043367,-7.453722845790821,0.800721441982148,-5.390111773847565,-1.2628896299611085,6.743146993682814,26.0176785613002,-12.431284928880281,2.0636110719432383,10,2.1200027465820597,5.279998779296903,6.185001373291044,8.590003967285185,-7.1300048828125,2,-0.06409510190873124,2.2941387667175297,137.77999877929688,-1.2063712162956375,137.67999267578122,1.3681902050040942,139.50999450683594,-0.06409510190873124
10981,2023-10-05,138.30999755859378,139.67999267578122,136.57000732421878,138.44000244140622,774300.0,0.002827721830236385,1.3831439128198015,-0.4193738924983784,24.416636678869764,38.600688959270016,1.7462635463106153,3.1501445193285065,4.421834580685498,4.567371566391472,14.652897090132472,3.109985351562443,-2.254184060678682,-2.766001129150368,-7.088007283739898,1.5560050254391626,-4.927004206445133,-0.6049980518556026,5.531832782595728,34.12847067651087,1.829616878561957,2.161003077294759,10,1.7300033569335653,4.889999389648409,5.119998931884737,8.20000457763669,-6.679992675781278,3,-0.03651220548694212,1.2009141328279331,137.91999816894528,2.2941387667175297,137.77999877929688,-1.2063712162956375,137.67999267578122,-0.03651220548694212
10982,2023-10-06,138.88999938964844,140.16999816894528,137.03999328613278,137.69000244140622,907600.0,0.004193491730841492,-1.5039886231162571,-9.230399061037119,30.102898780211817,36.90170763094044,0.8723497058408043,2.4417281015057597,3.6986015596620803,4.016992512597824,14.142537118030301,3.1300048828125,-2.3221689572266087,-2.024999237060541,-6.424036554324232,2.3740380802031495,-4.224517895692401,0.1745194215713184,4.212647612246343,65.59144195509347,36.918346832936585,2.199518658631848,10,0.5049972534179688,4.30999755859375,4.7299957275390625,7.620002746582031,-7.4199981689453125,4,-0.032615730428424916,1.3831439128198015,138.30999755859378,1.2009141328279331,137.91999816894528,2.2941387667175297,137.77999877929688,-0.032615730428424916
10983,2023-10-09,140.3699951171875,140.83999633789062,137.66999816894528,138.17999267578122,648200.0,0.010655884038036634,1.0255547755547938,1.8250066757371726,36.91946844544391,36.8475454795062,-1.059219251546864,1.0261573246866362,2.0928427019174194,2.6082591051693385,12.927297860818591,3.169998168945341,-2.0998179114079107,-0.5525032043456974,-4.947060766323801,3.8420543576324064,-2.7497819853347494,1.6447755766433545,2.067386879342024,89.29382036336075,63.26809791287019,2.1972787809890524,10,-1.0949935913085938,2.8300018310546875,3.8400039672851562,6.140007019042969,-3.569992065429716,0,-0.0542138695951252,-1.5039886231162571,138.88999938964844,1.3831439128198015,138.30999755859378,1.2009141328279331,137.91999816894528,-0.0542138695951252
10984,2023-10-10,141.02999877929688,142.39999389648438,139.3800048828125,140.8699951171875,824000.0,0.004701885624191826,1.0827554274048428,0.07306095147849742,40.735169884408585,36.24315867517505,-1.705780725976183,0.3992237600237445,1.3031256679573744,1.986875635656645,11.43518228117695,3.019989013671875,-1.806501477812219,0.09950027465819744,-4.295237403631916,4.4942379529483105,-2.0978685644868733,2.296869113803268,-4.580001831054659,76.97486017043681,49.57339731471378,2.197368839145059,10,-1.6050033569335938,1.5049972534179688,3.477497100830078,5.480003356933594,-2.199996948242159,1,-0.07487766893566727,1.0255547755547938,140.3699951171875,-1.5039886231162571,138.88999938964844,1.3831439128198015,138.30999755859378,-0.07487766893566727
10985,2023-10-11,142.17999267578125,142.33999633789062,141.24000549316406,141.41000366210938,750800.0,0.00815425020519256,1.0183386062659239,4.812321190158307,52.472074176827036,37.06264695874189,-2.9128302178734486,-0.7099883757092584,0.04990377886679198,0.8669334324695797,9.862430921520886,1.30999755859375,-1.9607372571348662,1.2004943847656193,-3.2286139532275513,5.62960272275879,-1.014059784230966,3.4150485537622046,-5.610995788574201,96.22638546459584,62.99510308915032,2.2145541689965893,10,-2.7549972534179688,-0.7199935913085938,2.327503204345703,4.330009460449219,-4.639999389648466,2,-0.08489233849486388,1.0827554274048428,141.02999877929688,1.0255547755547938,140.3699951171875,-1.5039886231162571,138.88999938964844,-0.08489233849486388
10986,2023-10-12,140.22000122070312,143.25999450683594,140.16000366210938,142.9499969482422,874200.0,-0.013785283134368775,-1.1754391600678884,-3.54549958384527,46.04616297992118,36.90978701836705,-1.1471552727608127,0.9904756310130551,1.962680636670541,2.8675997488840324,9.517391939015146,3.0999908447265625,-1.7893460313822231,-0.5624969482421989,-4.73926965360684,3.614275757122442,-2.6508833009245336,1.5258894044401359,-3.5343843933105177,51.12551946108541,15.550513883450016,2.0883863526823223,10,-0.3650054931640625,1.2399978637695312,4.734996795654297,6.290000915527344,-2.430007934570341,3,-0.06725151798941809,1.0183386062659239,142.17999267578125,1.0827554274048428,141.02999877929688,1.0255547755547938,140.3699951171875,-0.06725151798941809
10987,2023-10-13,138.1199951171875,140.85000610351562,136.97000122070312,140.61000061035156,655300.0,-0.014976508951888179,1.6127834034617223,0.9120913516625399,35.46052941985475,36.479725570956106,0.8213141754042681,2.732010322017288,3.998478108194547,4.984826269568515,9.882962777133526,3.8800048828125,-1.913887917969845,-2.346002960205084,-6.306351765915679,1.614345845505511,-4.326177363060367,-0.3658285573498006,-1.171403182617155,18.282911350950098,-16.21172078579845,1.9801744028552917,10,1.7350006103515625,3.3400039672851562,6.820003509521484,8.390007019042969,0.1300048828125,4,-0.04698805722421717,-1.1754391600678884,140.22000122070312,1.0183386062659239,142.17999267578125,1.0827554274048428,141.02999877929688,-0.04698805722421717
10988,2023-10-16,140.77999877929688,141.41000366210938,139.3699951171875,139.66999816894528,651400.0,0.019258642891295308,-1.385965538472521,-0.44578239421516597,53.24072438831179,38.13056746800917,-1.5116786992704476,-0.1523931667238685,1.3180362101405194,2.3717365664344072,10.18396968020501,3.290008544921875,-1.9766065519576728,0.45150070190430824,-3.242964398279696,4.145965802088313,-1.395731848187694,2.2987332519963104,-3.80999755859375,60.57236288301664,20.817392645962663,1.847232550092008,10,-0.9250030517578125,0.6800003051757812,4.159999847412109,5.730003356933594,-2.3000030517578125,0,-0.06613153600881316,1.6127834034617223,138.1199951171875,-1.1754391600678884,140.22000122070312,1.0183386062659239,142.17999267578125,-0.06613153600881316
10989,2023-10-17,141.58999633789062,142.8000030517578,139.77000427246094,139.94999694824222,664800.0,0.005753640897977252,-2.030021896529362,1.4774761151968574,53.302506712248146,41.41068571845522,-1.927041812018956,-1.1937121461561162,0.46080715375489945,1.6725985768723035,10.068552269893365,3.029998779296875,-1.9782096688494164,1.3694984436035043,-2.0173030424157616,4.75629992962277,-0.3239022994061145,3.062899186613123,-4.6199951171875,73.44992128009005,31.11449239038332,1.6934007430096312,10,-1.6749954223632812,-0.12999725341796875,2.8175010681152344,4.920005798339844,-3.0299987792968466,1,-0.03383002620257147,-1.385965538472521,140.77999877929688,1.6127834034617223,138.1199951171875,-1.1754391600678884,140.22000122070312,-0.03383002620257147
10990,2023-10-18,135.83000183105472,141.72000122070312,135.55000305175778,140.47999572753906,762100.0,-0.04068080129820928,-1.3685252546552413,-2.835363187227304,38.31730793919094,42.955204747379796,3.917250057878533,4.176325297632928,6.085999560668597,7.517790207145964,11.218925517644902,6.169998168945341,-1.8217768864119535,-4.006996154785128,-7.562996080082257,-0.45099622948799833,-5.784996117433707,-2.228996192136549,7.429992675781222,3.631635403597131,-38.32702607156794,1.77799996264857,10,3.574996948242159,5.180000305175753,8.507495880126925,10.680000305175753,3.8600006103515057,2,0.022086431271137075,-2.030021896529362,141.58999633789062,-1.385965538472521,140.77999877929688,1.6127834034617223,138.1199951171875,0.022086431271137075
10991,2023-10-19,134.42999267578122,137.13999938964844,134.07000732421878,135.6199951171875,761900.0,-0.010307068662303576,-2.214696577509413,0.25591483943795845,37.91626831943563,43.82335691840466,5.262398262899779,5.285789384197869,7.345376725744728,8.966819938736393,11.990043259788457,3.069992065429659,-1.6855071415615157,-5.050505065918003,-9.25049313332542,-0.8505169985105852,-7.150499099621726,-2.95051103221428,8.675802001953144,4.123545564024258,-40.190331858769554,2.0999940337037133,10,4.235008239746122,5.840011596679716,9.907505035400419,12.080009460449247,4.6100006103515625,3,0.023134722753814785,-1.3685252546552413,135.83000183105472,-2.030021896529362,141.58999633789062,-1.385965538472521,140.77999877929688,0.023134722753814785
10992,2023-10-20,134.69000244140622,135.39999389648438,133.58999633789062,134.39999389648438,1251000.0,0.0019341648426038915,1.1169667874288365,-0.24370415961426994,42.31365460713157,44.42271093636995,4.854464638558397,4.7444990177745865,6.9838648800957515,8.759277345015363,12.421999295978157,1.80999755859375,-1.371216064454245,-4.457495117187534,-9.069276943370824,0.15428670899575536,-6.763386030279179,-2.1516042040958894,8.054360742187527,11.943597194770287,-35.064700747439346,2.305890913091649,10,3.7349929809570597,5.339996337890653,9.647495269775419,11.819999694824247,5.399993896484403,4,0.02301574570150544,-2.214696577509413,134.42999267578122,-1.3685252546552413,135.83000183105472,-2.030021896529362,141.58999633789062,0.02301574570150544
10993,2023-10-23,133.85000610351562,136.25,133.82000732421878,134.77999877929688,1503700.0,-0.0062365158709980495,-3.909124537608116,-3.2067768073243172,40.26747845329255,44.370745221801506,5.221428078188609,5.164889434982541,7.691162604693034,9.705030390808759,13.158024840575628,2.4299926757812216,-1.1049199369991811,-4.862992095947277,-9.757760941670455,0.031776749775900726,-7.31037651880888,-2.415607673085674,8.34509506933594,2.82312243305439,-45.28869865108504,2.447384422861592,10,4.574989318847656,6.17999267578125,10.154991149902344,12.659996032714844,6.9199981689453125,0,0.03287257150426681,1.1169667874288365,134.69000244140622,-2.214696577509413,134.42999267578122,-1.3685252546552413,135.83000183105472,0.03287257150426681
10994,2023-10-24,132.33000183105472,135.96000671386722,128.53999328613278,135.96000671386722,2283500.0,-0.011356026919306816,3.0881561690823194,3.903261796941655,37.04220111317687,42.656314881395936,6.00952170139692,6.4260317739674235,9.073866481894896,11.29540318439578,14.015213652402302,7.420013427734432,-1.0151288378800132,-6.009496307373013,-11.639774171515086,-0.3792184432309398,-8.824635239444063,-3.194357375301962,9.348793051699204,28.75573796113563,-21.235815061794064,2.8151389320710374,10,3.569992065429659,5.174995422363253,10.832496643066378,14.180000305175753,8.830001831054659,1,0.04647467551867801,-3.909124537608116,133.85000610351562,1.1169667874288365,134.69000244140622,-2.214696577509413,134.42999267578122,0.04647467551867801
10995,2023-10-25,130.08000183105472,131.28999328613278,128.3699951171875,131.1300048828125,1192300.0,-0.01700294694224036,3.2628337213059506,0.28925664996468264,32.43706158674415,41.144192504376264,7.1103686002045094,8.272408477033451,11.242053249202485,13.526760097815526,14.770762964189437,3.960006713867216,-1.194073549460711,-7.73399658203121,-14.35464490152404,-1.1133482625383806,-11.044320741777625,-4.423672422284795,10.547688923969503,19.49835667967552,-31.157237617587445,3.310324159746414,10,5.50499725341794,7.339996337890597,13.082496643066378,16.430000305175753,13.130004882812472,2,0.06519061814399962,3.0881561690823194,132.33000183105472,-3.909124537608116,133.85000610351562,1.1169667874288365,134.69000244140622,0.06519061814399962
10996,2023-10-26,130.55000305175778,131.99000549316406,129.30000305175778,130.80000305175778,1014400.0,0.00361317046499976,1.0456254351357397,0.23809454608868155,32.11836681279841,40.77284110359223,5.726644593646796,7.382287336911958,10.72141586912548,13.07227444265618,15.838087906905447,2.6900024414062784,-1.51357088150732,-6.75699539184572,-13.976266748383352,0.4622759646919121,-10.36663107011455,-3.14735971357689,8.851918139482763,27.665058169255907,-20.22958090135942,3.6096356782688215,10,5.034996032714872,5.449996948242216,12.917495727539091,15.959999084472685,12.879989624023466,3,0.07001148353880016,3.2628337213059506,130.08000183105472,3.0881561690823194,132.33000183105472,-3.909124537608116,133.85000610351562,0.07001148353880016
10997,2023-10-27,128.41999816894528,131.58000183105472,128.1300048828125,130.49000549316406,595500.0,-0.01631562491781824,-1.6037772787470705,8.280029296875114,25.073031429773508,37.64309744153242,7.080607526457754,9.105712644228362,12.752100601392925,15.187363993817229,16.785551126362495,3.449996948242216,-2.230650284450263,-8.3325004577637,-16.48287799057877,-0.18212292494862936,-12.407689224171236,-4.257311691356165,9.878730414889958,3.5713480358991676,-37.47194701412107,4.075188766407529,10,7.045005798339872,7.460006713867216,15.047500610351591,18.090003967285185,12.940002441406278,4,0.0826973623159235,1.0456254351357397,130.55000305175778,3.2628337213059506,130.08000183105472,3.0881561690823194,132.33000183105472,0.0826973623159235
10998,2023-10-30,128.41999816894528,129.91999816894528,127.5,129.16000366210938,834000.0,0.0,1.1415965053237387,0.35748931151408814,22.951536515355173,34.27076741965542,5.747358267961403,8.82907854271761,12.623330254799072,15.09980649077454,17.222439682364172,2.419998168945284,-2.770190875821953,-7.869500732421898,-16.81164282725004,1.0726413624062587,-12.340571779835983,-3.3984296850078124,8.658483570767231,10.874674217897127,-24.565038339264145,4.471071047414078,10,6.190002441406278,7.145004272460966,15.047500610351591,18.090003967285185,14.790008544921903,0,0.09087368272340779,-1.6037772787470705,128.41999816894528,1.0456254351357397,130.55000305175778,3.2628337213059506,130.08000183105472,0.09087368272340779
10999,2023-10-31,129.94999694824222,129.99000549316406,127.25,127.62999725341795,960600.0,0.011914022746551733,1.2833219423031075,-3.1351114501927326,24.187449156194134,32.700783110433555,2.6737614177951627,7.0435237692283295,11.001284722821538,13.510376695312885,17.527170181026,2.7400054931640625,-2.967516401719678,-5.948001861572237,-15.291970347947938,3.3959666248034495,-10.619986104760073,-1.276017618384401,5.787497347910545,56.96189492050369,28.004599509802752,4.671984243187845,10,2.245002746582003,5.305000305175753,13.842502593994112,16.560005187988253,13.740005493164034,1,0.08326285169924419,1.1415965053237387,128.41999816894528,-1.6037772787470705,128.41999816894528,1.0456254351357397,130.55000305175778,0.08326285169924419
11000,2023-11-01,129.08000183105472,130.60000610351562,127.5,130.25999450683594,860400.0,-0.0066948452298464245,2.333311457119887,-0.5086175995685229,25.354006947468662,31.304976291326113,2.777679095792621,7.607323286462645,11.767548065536715,14.333800412748445,18.16771138468243,3.100006103515625,-3.7853861905062445,-6.3759971618652,-16.143942840780824,3.391948517050409,-11.259970001323012,-1.4920243224073886,5.299493377713617,38.60758882439918,11.939945229954766,4.883972839457807,11,2.669998168945284,6.174995422363253,14.649997711181612,17.430000305175753,14.539993286132784,2,0.09358538626971402,1.2833219423031075,129.94999694824222,1.1415965053237387,128.41999816894528,-1.6037772787470705,128.41999816894528,0.09358538626971402
11001,2023-11-02,133.25999450683594,134.27000427246094,130.21000671386722,130.97000122070312,916400.0,0.03238296108216798,-1.1312422153782244,-1.940684322143532,40.15397275552743,31.065011641147876,-1.7720848224278143,3.193321984917361,7.460622743266754,10.100253264932519,18.652409721630868,5.190002441406222,-4.657165972235816,-1.9435043334960938,-11.661773884718883,7.774765217726696,-6.802639109107474,2.9156304421152868,-6.0099945068359375,85.61240525754081,55.49301492096725,4.859134775611393,11,-1.5099945068359375,1.9950027465820312,10.355003356933594,13.250007629394531,12.050003051757812,3,0.07466616101744505,2.333311457119887,129.08000183105472,1.2833219423031075,129.94999694824222,1.1415965053237387,128.41999816894528,0.07466616101744505
11002,2023-11-03,134.36000061035156,136.50999450683594,134.33999633789062,135.13999938964844,709800.0,0.008254586138821907,-4.292631187197618,-0.34061181926611006,36.11592714591471,30.603728162550336,-3.267429588696075,1.8303835789367895,6.2664155304786675,8.919334020693924,19.09527415849554,3.25,-4.767924497259912,-0.6169982910156193,-10.183472459754029,8.94947587772279,-5.400235375384824,4.166238793353585,-6.969600524902347,76.78190959079726,48.42790881464754,4.783237084369207,11,-2.4800033569335938,0.8949966430664062,9.254997253417969,12.150001525878906,11.1300048828125,4,0.06750515052268402,-1.1312422153782244,133.25999450683594,2.333311457119887,129.08000183105472,1.2833219423031075,129.94999694824222,0.06750515052268402
11003,2023-11-06,132.75999450683594,135.14999389648438,131.41000366210938,134.1300048828125,859800.0,-0.011908351415952256,1.1935501192516456,1.7564263077585196,31.534933409573995,29.99180952881668,-2.0543373028990572,2.984028262899187,7.709132291142964,10.427822584893477,20.111805509575152,3.739990234375,-4.820260401677643,-1.8365043640136776,-11.100388714003685,7.427379985976344,-6.468446539008681,2.7954378109813263,-5.004810644531247,59.50321571755075,35.33116364365212,4.631942174995008,11,-0.8799972534179688,2.4950027465820312,10.800006866455078,13.750007629394531,14.540008544921875,0,0.06477859640972494,-4.292631187197618,134.36000061035156,-1.1312422153782244,133.25999450683594,2.333311457119887,129.08000183105472,0.06477859640972494
11004,2023-11-07,130.47000122070312,132.30000305175778,130.28999328613278,132.30000305175778,865300.0,-0.017249121579429594,1.1967297862938537,1.3357576432588756,36.88846387275785,30.486409782818207,-0.06250452860459177,4.6823983905999,9.769429054878117,12.581715299576075,21.67614331065069,2.4700012207031534,-5.103896588478989,-3.5984977722168026,-12.515722526946746,5.318726982513141,-8.057110149581774,0.8601146051481692,-2.3646249326171755,32.963407674108645,5.937299179271214,4.45861237736497,11,1.4099960327148438,4.784996032714844,12.185001373291016,15.240005493164062,24.819992065429688,1,0.09764700984108265,1.1935501192516456,132.75999450683594,-4.292631187197618,134.36000061035156,-1.1312422153782244,133.25999450683594,0.09764700984108265
11005,2023-11-08,130.11000061035156,130.91999816894528,129.6300048828125,130.66000366210938,1017300.0,-0.0027592596534323777,1.4112202843575612,0.300547814993626,38.86600508573629,31.23614736870019,0.3377130477371111,4.312906529833725,9.806995759869125,12.791761683394611,23.37920753897996,1.289993286132784,-5.308618592014426,-3.3549987792968636,-11.566600412351988,4.856602853758261,-7.460799595824426,0.7508020372306987,-1.6684395935156147,6.97669260812576,-21.998542464310113,4.105800816527564,11,1.7699966430664062,5.144996643066406,11.53499984741211,15.300003051757812,22.089996337890625,2,0.10437323624125994,1.1967297862938537,130.47000122070312,1.1935501192516456,132.75999450683594,-4.292631187197618,134.36000061035156,0.10437323624125994
11006,2023-11-09,130.78999328613278,131.47999572753906,130.08999633789062,131.30000305175778,838600.0,0.005226290620177876,2.195418829801952,0.9272853377722292,40.16142604296015,32.91263565905427,-0.3404599831100654,3.0464092465732335,8.752629999420293,12.032905328626697,24.892053807250168,1.3899993896484375,-5.3013282044024095,-2.2035057067871264,-9.845133557461509,5.438122143887242,-6.024319632124303,1.6173082185500505,-2.02569492969684,16.860321987548573,-13.679850637691374,3.820813925337185,11,1.0900039672851847,4.465003967285185,10.830005645751982,14.595008850097685,21.01000976562503,3,0.09809620375915284,1.4112202843575612,130.11000061035156,1.1967297862938537,130.47000122070312,1.1935501192516456,132.75999450683594,0.09809620375915284
11007,2023-11-10,131.6300048828125,132.02999877929688,130.07000732421878,131.44000244140622,700600.0,0.006422598362261445,2.9596177558569092,-0.3725466730493616,44.39959535738811,35.29575330816903,-0.7568365663072143,1.7868678030593514,7.538353367644788,11.105020860871264,25.314146492359985,1.9599914550780966,-4.937495923724725,-1.0389945983886832,-8.306020588260765,6.2280313914834124,-4.672507593324724,2.5945183965473575,-2.555878680360564,36.231956169594035,2.0954714841572653,3.6335129949360474,11,0.24999237060546875,3.6249923706054688,9.989994049072266,11.569992065429688,21.669998168945312,4,0.10392761656402172,2.195418829801952,130.78999328613278,1.4112202843575612,130.11000061035156,1.1967297862938537,130.47000122070312,0.10392761656402172
11008,2023-11-13,131.47000122070312,132.3800048828125,130.75,131.13999938964844,762500.0,-0.0012155561511361102,-1.9369441198707815,1.7368294249917093,47.67063841394609,37.90499655903036,-0.1326403512561285,1.2792136891916073,7.3016212321857665,11.20151524983197,25.953998088397334,1.6300048828125,-4.587670229981654,-0.7334983825683707,-6.926217392416362,5.45922062727962,-3.829857887492352,2.3628611223556106,-2.098440286075828,66.90895774147727,30.766163778526426,3.096359504923995,11,0.5349960327148438,3.7849960327148438,9.827495574951172,11.729995727539062,19.509994506835938,0,0.10664032967433457,2.9596177558569092,131.6300048828125,2.195418829801952,130.78999328613278,1.4112202843575612,130.11000061035156,0.10664032967433457
11009,2023-11-14,136.80000305175778,136.88999938964844,133.77000427246094,133.77000427246094,805700.0,0.04054158196976809,-1.0594035472921934,9.181763536320254,65.59888243936501,42.37664939146329,-4.904550270256522,-4.6673388954571635,1.7872493705861814,5.8619843994623295,26.82875508087823,5.4199981689453125,-3.6847209831732357,4.836003112792952,-0.06374387766322798,9.735750103249131,2.386129617564876,7.285876608021027,-7.14290477424214,98.76038008285111,58.01248114237413,2.4498734952280876,11,-3.5400009155273153,-1.5450057983398153,4.437496185302763,6.399993896484403,15.679992675781278,1,0.07675438425266257,-1.9369441198707815,131.47000122070312,2.9596177558569092,131.6300048828125,2.195418829801952,130.78999328613278,0.07675438425266257
11010,2023-11-15,138.83000183105472,140.99000549316406,136.1300048828125,137.0,1151700.0,0.014839172032246939,-1.7226954689416702,0.6039612436673633,67.92207054446789,45.46199359023446,-6.04138265251521,-6.81022522729134,-0.4099110794328453,3.8027089017598428,26.864180377617373,4.8600006103515625,-2.6175349253035733,6.716001892089878,1.1760658471932288,12.255937936986541,3.9460338696415533,9.485969914538202,-8.738929486811116,80.21974336724662,36.25477373477902,2.769968022448329,11,-3.5199966430664347,-3.575004577636747,2.1499938964843466,4.369995117187472,14.110000610351534,2,0.11856220728937705,-1.0594035472921934,136.80000305175778,-1.9369441198707815,131.47000122070312,2.9596177558569092,131.6300048828125,0.11856220728937705
11011,2023-11-16,137.53999328613278,139.94999694824222,137.11000061035156,138.82000732421878,637200.0,-0.00929200120944873,-1.654202941952439,-0.6994605231341556,70.48515524748555,49.28079671263122,-4.559935704471684,-5.560359456888648,0.7634884027105784,5.028657891808081,26.535642718053403,2.8399963378906534,-1.6450115251487318,5.270493316650374,-0.7009423798713215,11.241929013172083,2.284775468389512,8.256211164911235,-6.577006289975543,68.40647632302212,18.533400853694673,2.985717848260854,11,-2.229988098144503,-2.2849960327148153,2.9025039672851847,5.660003662109403,17.100006103515653,3,0.1065872064688218,-1.7226954689416702,138.83000183105472,-1.0594035472921934,136.80000305175778,-1.9369441198707815,131.47000122070312,0.1065872064688218
11012,2023-11-17,137.78999328613278,138.52999877929688,137.11000061035156,138.44000244140622,788900.0,0.001817653135113284,2.4216747862852697,0.5078140832309906,70.81295213717846,53.645021015698376,-4.774292466953966,-5.867012867823149,0.3848073659544582,4.738394218988304,26.073771427900986,1.4199981689453125,-0.5949242078541204,5.365493774414034,-1.0172498593760508,11.748237408204119,2.1741219575189916,8.556865591309077,-6.024844810215001,68.74989755457148,13.367783165375258,3.191371816895046,11,-2.479988098144503,-2.764991760253878,2.8675041198730753,5.410003662109403,16.37001037597659,4,0.10167654001210402,-1.654202941952439,137.53999328613278,-1.7226954689416702,138.83000183105472,-1.0594035472921934,136.80000305175778,0.10167654001210402
11013,2023-11-20,138.25,138.27000427246094,136.5,137.75,733800.0,0.0033384624158590004,5.555467646227748,-0.7692199347402521,69.35633442056846,57.25256218767733,-4.887631905999939,-6.3036742388578375,-0.14025853948268718,4.21963288571493,25.87712351699715,1.7700042724609375,-0.18089618900600613,5.605500793457026,-1.2685329871595172,12.479534574073554,2.1684839031487684,9.042517683765283,-5.746862962702522,62.049791829575,6.583819337939161,3.4370168903082643,11,-2.9399948120117188,-3.2249984741210938,2.4074974060058594,4.9499969482421875,15.910003662109375,0,0.10886078156786838,2.4216747862852697,137.78999328613278,-1.654202941952439,137.53999328613278,-1.7226954689416702,138.83000183105472,0.10886078156786838
11014,2023-11-21,138.47999572753906,139.03999328613278,137.3800048828125,137.86000061035156,758700.0,0.0016636218990166984,-1.1012690012168145,1.239990234375,72.59611928254395,61.000352653989296,-4.315770893209532,-6.376216076948992,-0.4549367196872254,3.8837220180374175,24.585066357734576,1.659988403320284,0.2795422163988519,5.527996826171886,-1.820638661662798,12.876632314006557,1.8536790822545584,9.202314570089214,-5.297909213772272,48.35371501232319,-8.862839388806577,3.674317743917338,11,-2.9499893188476562,-3.4549942016601562,2.177501678466797,4.720001220703125,15.330001831054688,1,0.09026574513039343,5.555467646227748,138.25,2.4216747862852697,137.78999328613278,-1.654202941952439,137.53999328613278,0.09026574513039343
11015,2023-11-22,138.55999755859378,139.38999938964844,138.10000610351562,138.86000061035156,546400.0,0.000577713991356088,-1.1147674258626943,-0.483879700728444,65.86824651218457,63.85666603945867,-3.431999984838228,-6.101153390710778,-0.6310759168618745,3.7053381403056562,23.224510064262454,1.2899932861328125,1.0478697155458292,5.183998870849649,-2.440302611186752,12.808300352886064,1.3718481298314487,8.99614961186785,-4.753277526475216,59.71012697977468,5.834072797935185,3.8121507410182054,11,-3.029991149902372,-4.074996948242216,2.1275024414062216,4.639999389648409,12.960006713867159,2,0.10046188231967057,-1.1012690012168145,138.47999572753906,5.555467646227748,138.25,2.4216747862852697,137.78999328613278,0.10046188231967057
11016,2023-11-24,139.69000244140622,139.71000671386722,138.25,138.39999389648438,264900.0,0.008155347161684201,1.1954706071313335,-4.299984741366469,65.92944850463172,66.24887194470796,-3.53892967588493,-6.8631823150656714,-1.9414940174525839,2.5166930286347906,22.119689945354413,1.460006713867216,1.8612482993423498,5.857003784179653,-2.1406377734056434,13.85464534176495,1.8581830053869908,9.855824562972316,-5.308619572404012,99.37681524544556,46.39891809768869,3.9988207787926506,11,-3.8199996948241903,-5.56999969482419,0.5174980163574503,3.0599975585937784,8.639999389648466,4,0.09485288688113402,-1.1147674258626943,138.55999755859378,-1.1012690012168145,138.47999572753906,5.555467646227748,138.25,0.09485288688113402
11017,2023-11-27,139.03999328613278,139.78999328613278,137.96000671386722,138.82000732421878,515800.0,-0.004653226028441759,1.1279087304051638,0.1705306238319012,69.89856501895238,68.71864156748643,-1.9302636124423032,-5.667322226111679,-1.4925197535368966,3.1207718224166854,20.676168395143247,1.8299865722655682,2.696856953830064,4.675994873046847,-3.217957359177575,12.569947105271268,0.7290187569346358,8.622970989159057,-4.129920607197619,77.20360089604968,24.01627703868637,3.9469761161122086,11,-1.659988403320284,-4.919990539550753,0.42750930786135655,2.9700088500976847,9.060012817382841,0,0.11219797796891529,1.1954706071313335,139.69000244140622,-1.1147674258626943,138.55999755859378,-1.1012690012168145,138.47999572753906,0.11219797796891529
11018,2023-11-28,140.08999633789062,140.82000732421875,137.72999572753906,138.8699951171875,1071400.0,0.007551805972811243,1.3059588471743018,5.5458139696206326,83.08104976828506,70.66110460403311,-1.8203628931811977,-6.111553383651426,-2.705842645035375,1.9958289044581647,19.134077881089574,3.0900115966796875,3.5604122889675693,5.142498016357422,-2.625726860210449,12.910722892925307,1.2583855780734723,9.026610454641371,-4.693529033817157,78.77876545838434,22.08177232794297,3.8841124382839416,11,-1.5299911499023438,-5.969993591308594,-0.8624992370605469,1.6800003051757812,7.4000091552734375,1,0.1004354892713577,1.1279087304051638,139.03999328613278,1.1954706071313335,139.69000244140622,-1.1147674258626943,138.55999755859378,0.1004354892713577
11019,2023-11-29,140.77000427246094,142.13999938964844,140.44000244140622,140.9600067138672,749700.0,0.004854079180144799,-2.999964097224515,-0.1557395502413888,85.86800264512206,72.65509705966136,-2.098705267170544,-6.260363192792568,-3.5517283510301922,1.2065518590162583,17.58622247543686,2.0500030517578125,4.3531285140180955,5.281505584716797,-2.5282479241523106,13.091259093585919,1.3766288302822431,9.18638233915135,-4.926053913260233,68.93437688139676,5.702390243271928,3.904876754434561,11,-1.4500045776367188,-6.075004577636719,-1.5425071716308594,0.9999923706054688,7.459991455078125,2,0.09511969157670852,1.3059588471743018,140.08999633789062,1.1279087304051638,139.03999328613278,1.1954706071313335,139.69000244140622,0.09511969157670852
11020,2023-11-30,141.16000366210938,142.24000549316406,139.92999267578122,141.5,1080100.0,0.002770472244169264,1.5384654079613982,1.7894314166398972,85.5867281484357,74.33304960421138,-2.3729805410298184,-6.006935500958093,-4.098434245157478,0.6923148881874965,16.166085148495746,2.310012817382841,5.164982735125648,5.0675048828125,-2.5207686380364294,12.65577840366143,1.2733681223880353,8.861641643236965,-4.686448399863906,76.05322633031992,6.668209965264452,3.794136760424468,11,-1.7900009155273438,-6.415000915527344,-4.457508087158203,-1.915008544921875,6.4199981689453125,3,0.0896145761427174,-2.999964097224515,140.77000427246094,1.3059588471743018,140.08999633789062,1.1279087304051638,139.03999328613278,0.0896145761427174
11021,2023-12-01,143.2100067138672,143.35000610351562,141.14999389648438,141.5800018310547,863600.0,0.014522548870605334,1.3036732867847955,-4.79418364599228,86.69191740937796,76.0973790789002,-3.949435571355565,-7.666345600304055,-6.222011889841383,-1.4905864749902094,16.32465620252026,2.20001220703125,5.213789268803993,6.620007324218761,-1.474171259357803,14.714185907795326,2.5729180324304934,10.66709661600703,-6.044477423911474,97.50891225669471,22.94172252296235,4.047089291788279,12,-3.285003662109375,-7.910003662109375,-6.707508087158203,-4.050010681152344,3.959991455078125,4,0.05802665434683685,1.5384654079613982,141.16000366210938,-2.999964097224515,140.77000427246094,1.3059588471743018,140.08999633789062,0.05802665434683685
11022,2023-12-04,143.42999267578125,143.57000732421875,141.67999267578125,142.02000427246094,726500.0,0.0015361074757407334,1.2366803001164712,0.8650209690706209,87.75243427364792,78.14139017368682,-3.671333311439696,-7.5595736380218455,-6.507763449347578,-1.8341201913205225,17.301365738486147,1.8900146484375,5.03499116791869,6.386493682861328,-2.183946074618035,14.956933440340691,2.1012738041216608,10.671713561600995,-5.398636631927161,97.6024936574252,21.155041048555134,4.285219878739677,12,-2.954986572265625,-8.019989013671875,-7.637493133544922,-4.269996643066406,3.9000091552734375,0,0.03416307192003942,1.3036732867847955,143.2100067138672,1.5384654079613982,141.16000366210938,-2.999964097224515,140.77000427246094,0.03416307192003942
11023,2023-12-05,141.36000061035156,143.27000427246094,141.17999267578125,143.0500030517578,680500.0,-0.014432072586860079,-1.039017491626349,-1.1985931497213353,68.12397203448617,77.64448492390262,-1.2446865709237045,-5.072316169339359,-4.567309127222131,0.12713502965215184,17.480444731441604,2.25,4.859055627105761,3.8865013122558594,-4.641901377157069,12.414904001668788,-0.3777000324506048,8.150702656962324,-2.442460361639121,39.285774170831154,-32.92072446201009,4.26420134470646,12,-0.7099990844726562,-5.9499969482421875,-5.687496185302734,-2.3199996948242188,5.779998779296875,1,0.04767972173219204,1.2366803001164712,143.42999267578125,1.3036732867847955,143.2100067138672,1.5384654079613982,141.16000366210938,0.04767972173219204
11024,2023-12-06,143.2100067138672,144.7100067138672,142.08999633789062,142.08999633789062,565200.0,0.013087196487887809,-3.6785466138063514,-0.662727075734046,67.66127523847939,77.84371033793536,-2.6297247130660537,-6.238802049525077,-6.439694940150957,-1.8312148728570037,17.548602004516194,3.350006103515625,4.70698820944591,5.099507141113293,-3.1240532872963342,13.32306756952292,0.987726926908465,9.21128735531812,-3.5480717330737264,68.61933902184445,-2.4672278424175573,4.111780214204819,12,-1.9900054931640625,-7.230003356933594,-8.122505187988281,-4.485008239746094,3.0,2,0.029886171207632817,-1.039017491626349,141.36000061035156,1.2366803001164712,143.42999267578125,1.3036732867847955,143.2100067138672,0.029886171207632817
11025,2023-12-07,143.69000244140625,143.77999877929688,142.44000244140625,143.60000610351562,782100.0,0.003351691257846845,8.926302701480727,0.08035312870396862,76.5315056157291,79.02171668361285,-2.5764433660676787,-5.954546569804023,-6.962421947167087,-2.4408559084387207,17.46518509420511,1.339996337890625,4.615568308636313,4.900502777099604,-2.7652795697072463,12.566285123906454,1.0676116036961787,8.733393950503029,-3.119414548659506,71.34829775105118,-0.07409007990538896,3.8328911734034308,12,-2.470001220703125,-7.584999084472656,-9.965003967285156,-5.090003967285156,0.75,3,0.031595749244865745,-3.6785466138063514,143.2100067138672,-1.039017491626349,141.36000061035156,1.2366803001164712,143.42999267578125,0.031595749244865745
11026,2023-12-08,143.6199951171875,145.1199951171875,143.30999755859375,143.7899932861328,991000.0,-0.0004872108221120053,-3.582311243312151,-1.8889454052221093,75.54773077710041,79.64940176785154,-2.1124923797230224,-5.137464895007014,-6.940064408939236,-2.4988642014170352,17.717439425237558,1.80999755859375,4.454475023490545,4.188995361328125,-2.7731757590917425,11.151166481747993,0.707909801118177,7.670080921538073,-2.304311836639073,61.92895760073118,-9.425353885159211,3.4810855602099386,12,-2.1949996948242188,-6.2449951171875,-10.117496490478516,-5.019996643066406,3.1500091552734375,4,0.02757280913869975,8.926302701480727,143.69000244140625,-3.6785466138063514,143.2100067138672,-1.039017491626349,141.36000061035156,0.02757280913869975
11027,2023-12-11,145.30999755859375,145.77999877929688,143.52999877929688,143.55999755859375,535000.0,0.011767180746854011,-1.4861911987860394,-10.294228525267032,77.92717316774025,79.07674881223544,-3.1509147937132695,-6.0607880306148445,-8.621020092987067,-4.305480404636143,18.251907520049045,2.25,4.606864665602984,5.194998168945318,-1.2055143277606248,11.595510665651261,1.9947419205923609,8.395254417298275,-3.2334519107175197,89.78259571560308,16.53869062628324,3.2002562483529666,12,-2.4550018310546875,-7.6049957275390625,-11.807498931884766,-6.709999084472656,2.779998779296875,0,0.012800224634244683,-3.582311243312151,143.6199951171875,8.926302701480727,143.69000244140625,-3.6785466138063514,143.2100067138672,0.012800224634244683
11028,2023-12-12,145.49000549316406,145.9600067138672,145.1300048828125,145.8000030517578,438400.0,0.0012387856141675702,1.6349060259639605,-0.17714146205357142,77.83953460186645,78.18469680742925,-2.7763389358216273,-5.41418615841539,-8.730707583092453,-4.6368879330940445,18.96598035433133,0.8300018310546875,4.707728925583751,4.674005889892584,-0.7339382146358844,10.081949994421052,1.970033837628364,7.377977942156804,-2.6727692190036976,87.8552981764416,10.989428739207156,2.7039720522642283,12,-2.5450057983398438,-7.694999694824219,-11.922508239746094,-6.890007019042969,2.970001220703125,1,0.012646891665538451,-1.4861911987860394,145.30999755859375,-3.582311243312151,143.6199951171875,8.926302701480727,143.69000244140625,0.012646891665538451
11029,2023-12-13,147.3000030517578,147.8699951171875,144.0,145.3800048828125,740300.0,0.012440700324798604,1.5294232044639695,-6.193591258121677,80.51673083091005,77.62136377214861,-3.981324222342664,-6.7429304406660435,-10.451126501095246,-6.588818081680415,20.972533737875775,3.8699951171875,4.876261268199272,5.959003448486328,0.16755049476023487,11.750456402212421,3.0632769716232815,8.854729925349375,-3.8542126896560944,89.50289439667284,10.03456046797794,2.8957264768630515,12,-2.790008544921875,-8.550003051757812,-13.732505798339844,-8.700004577636719,3.3899993896484375,2,-0.00108624344055952,1.6349060259639605,145.49000549316406,-1.4861911987860394,145.30999755859375,-3.582311243312151,143.6199951171875,-0.00108624344055952
11030,2023-12-14,155.2899932861328,155.85000610351562,148.5800018310547,148.8800048828125,1380300.0,0.054242973990757504,-1.0741825875530848,3.3385388106080476,86.82716005800933,77.63639073310766,-10.902731122346182,-14.1626803872675,-18.261360082037243,-14.5866237111984,22.519802413830778,8.550003051757812,4.999808746881769,13.125994110107428,4.740013907980938,21.511974312233917,8.933004009044168,17.318984211170687,-11.289993286132812,95.53419110220948,17.816454259344667,4.192990101063252,12,-6.774993896484375,-12.54998779296875,-21.722496032714844,-16.68999481201172,-7.279998779296875,3,-0.058471163402880055,1.5294232044639695,147.3000030517578,1.6349060259639605,145.49000549316406,-1.4861911987860394,145.30999755859375,-0.058471163402880055
11031,2023-12-15,152.1999969482422,155.0399932861328,151.49000549316406,153.9600067138672,1374300.0,-0.019898232155867834,-1.232701867526535,-0.27457300308270943,77.85776118245953,76.53698261186452,-7.155918507913469,-10.454065951284122,-15.03637969489003,-11.527120899415479,24.15068741165776,3.79998779296875,4.981434923061897,9.302997589111328,0.09617872926961013,18.509816448953046,4.699588159190455,13.906407019032201,-8.199996948242188,70.37331992410243,-7.103374853269756,4.603409429920861,12,-3.68499755859375,-9.239990234375,-18.63249969482422,-13.599998474121094,-2.239990234375,4,-0.05098551026564635,-1.0741825875530848,155.2899932861328,1.5294232044639695,147.3000030517578,1.6349060259639605,145.49000549316406,-0.05098551026564635
11032,2023-12-18,151.8000030517578,152.75999450683594,150.85000610351562,152.75,632300.0,-0.0026280808443143178,2.9381774135191683,0.5397679983354141,75.48979945674161,77.35540788100401,-6.083527617765043,-9.434366119901767,-14.521964687756451,-11.144129074194325,25.755736717457577,1.9099884033203125,4.983695258661555,8.202503204345703,-1.4874713678858598,17.892477776577266,3.3575159182299217,13.047490490461485,-5.430001831054682,65.82277666037429,-11.01460731529356,4.84498728611578,12,-2.8300018310546875,-8.839996337890625,-18.232505798339844,-13.200004577636719,-1.8600006103515625,0,-0.03313569616715917,-1.232701867526535,152.1999969482422,-1.0741825875530848,155.2899932861328,1.5294232044639695,147.3000030517578,-0.03313569616715917
11033,2023-12-19,153.3000030517578,153.72000122070312,151.9499969482422,152.47000122070312,761700.0,0.009881422726246925,1.1197679199597972,-0.8736889445702629,76.33461612468733,78.31911242391601,-6.382960782371214,-10.275897363025535,-15.93546631611028,-12.650984758330651,27.70990516578421,1.9199981689453125,4.828881516692604,8.950003051757818,-1.31205602621651,19.212062129732146,3.81897351277064,14.081032590744996,-5.034000854492177,78.48099798867374,0.6173364028766599,5.131029538987166,12,-4.154998779296875,-10.0,-19.732505798339844,-14.700004577636719,-1.540008544921875,1,-0.03398569217319691,2.9381774135191683,151.8000030517578,-1.232701867526535,152.1999969482422,-1.0741825875530848,155.2899932861328,-0.03398569217319691
11034,2023-12-20,150.97999572753906,154.38999938964844,150.8000030517578,153.0,722000.0,-0.01513377219852674,-2.0168167975637123,-2.4337347182645463,69.09019717190174,77.49230037460184,-3.1791990921726097,-7.348149149663698,-13.575413044989489,-10.355864230069528,29.35689273900111,3.589996337890625,4.603277354210519,6.004995727539068,-4.274357228318308,16.284348683396445,0.8653192496103657,11.14467220546777,-1.1971927490234293,33.01227628676432,-43.21816864195284,5.13967647792869,12,-1.399993896484375,-6.169990539550781,-17.349998474121094,-12.379997253417969,0.5,2,-0.016690880149576204,1.1197679199597972,153.3000030517578,2.9381774135191683,151.8000030517578,-1.232701867526535,152.1999969482422,-0.016690880149576204
11035,2023-12-21,152.47999572753906,152.7100067138672,151.16000366210938,152.14999389648438,442100.0,0.009935091021640474,2.923940125543216,-0.16336689756237582,68.41477017835275,76.69974919696323,-3.6891702003286184,-8.170745952124065,-15.05418471885821,-11.864457264287068,30.997842226954226,1.730010986328125,5.073110842057105,6.808995819091791,-3.5263660517267397,17.144357689910322,1.6413148836825258,11.976676754501057,-1.67999267578125,39.62256002763863,-32.51525444459804,5.167680935409272,12,-2.7899932861328125,-6.489990234375,-18.222496032714844,-13.879997253417969,-2.6999969482421875,3,-0.011739200788877802,-2.0168167975637123,150.97999572753906,1.1197679199597972,153.3000030517578,2.9381774135191683,151.8000030517578,-0.011739200788877802
11036,2023-12-22,152.94000244140625,153.8000030517578,152.07000732421875,153.0,443500.0,0.003016833202757585,1.0843276036400404,-0.1818097748185139,68.71312159589736,75.67596568898067,-3.0040068434689715,-7.997220967434089,-15.423994056406428,-12.290391878369178,32.706046668326074,1.7299957275390625,5.49300733090152,6.606502532958984,-3.812928109906693,17.02593317582466,1.3967872115261457,11.816217854391823,-2.1399993896484375,59.61007166112703,-8.922184780032204,5.209715321432844,12,-3.0149993896484375,-6.7649993896484375,-17.657501220703125,-15.0050048828125,3.6100006103515625,4,-0.0322349147108133,2.923940125543216,152.47999572753906,-2.0168167975637123,150.97999572753906,1.1197679199597972,153.3000030517578,-0.0322349147108133
11037,2023-12-26,154.63999938964844,154.9199981689453,153.07000732421875,153.16000366210938,452600.0,0.011115449987608494,-1.2289202033293807,-24.6675991861648,76.51756039833714,75.5290796663663,-3.6222855155052116,-8.926233648030319,-16.944480009683332,-13.94193404986106,34.69101573484272,1.9799957275390625,5.871847226880533,7.526499176025396,-2.929586698637422,17.982585050688215,2.2984562386940013,12.754542113356791,-3.4799957275390625,93.20390506947942,20.10582679947433,5.2280429373314075,12,-4.714996337890625,-8.464996337890625,-19.357498168945312,-17.779998779296875,4.1100006103515625,1,-0.030263791349280922,1.0843276036400404,152.94000244140625,2.923940125543216,152.47999572753906,-2.0168167975637123,150.97999572753906,-0.030263791349280922
11038,2023-12-27,154.16000366210938,154.9600067138672,153.67999267578125,154.86000061035156,441200.0,-0.00310395582923928,1.8444467049827917,-0.4729722763498397,73.13054033651854,74.70839183365615,-1.9926667599866903,-7.734661935817712,-16.37260273980519,-13.408757190427252,36.48411549408981,1.2800140380859375,6.332964999842346,6.343003082275402,-4.016244756595398,16.702250921146202,1.1633791628399877,11.522627001710816,-2.089996337890625,80.76917433884752,6.811083395729739,5.1796239194354,12,-1.9449996948242188,-7.9850006103515625,-18.99250030517578,-17.300003051757812,5.8300018310546875,2,-0.02737416398842718,-1.2289202033293807,154.63999938964844,1.0843276036400404,152.94000244140625,2.923940125543216,152.47999572753906,-0.02737416398842718
11039,2023-12-28,154.16000366210938,154.64999389648438,153.50999450683594,154.33999633789062,529500.0,0.0,1.850041962310216,0.25713351498637604,72.57438576636092,73.12475024569521,-1.0250356243060992,-7.041082336180324,-16.304939436487643,-13.372759698005353,37.97159434087834,1.1399993896484375,6.657519441790896,5.673503112792957,-4.497151287845725,15.84415751343164,0.5881759124736163,10.758830313112298,-1.3339965820312614,78.94730501893294,4.466630471765598,5.085327200319341,12,-1.2400054931640625,-7.5449981689453125,-18.99250030517578,-17.300003051757812,6.660003662109375,3,-0.015568299807087627,1.8444467049827917,154.16000366210938,-1.2289202033293807,154.63999938964844,1.0843276036400404,152.94000244140625,-0.015568299807087627
11040,2023-12-29,153.80999755859375,154.38999938964844,153.00999450683594,153.55999755859375,623900.0,-0.0022704079865148996,-1.044442435065669,-1.3889454052221093,71.70856819644634,72.44150658058264,-1.013639669604487,-6.00253149560038,-15.704251811977372,-12.998165887298455,39.66092839065023,1.3800048828125,7.025106370492722,4.690997314453114,-5.128547625612242,14.51054225451847,-0.21877515557955007,9.600769784485777,2.040008544921875,60.20728726128438,-15.205889588243096,4.909772470032674,12,-0.92999267578125,-7.019996643066406,-18.532493591308594,-16.949996948242188,6.660003662109375,4,-0.015148572056683629,1.850041962310216,154.16000366210938,1.8444467049827917,154.16000366210938,-1.2289202033293807,154.63999938964844,-0.015148572056683629
11041,2024-01-02,151.52000427246094,154.0500030517578,150.97999572753906,153.1699981689453,695400.0,-0.014888455383145316,-1.2490805638463172,-6.5999755859375,62.89989356246247,71.04262814788495,1.3072211944651713,-3.223314224176505,-13.139885032304846,-10.690104884508628,40.733504938606735,3.07000732421875,7.146767048949556,1.985504150390625,-7.478079918352819,11.449088219134069,-2.746287883981097,6.717296184762347,4.27320159912108,13.568016439574595,-57.54785040213528,4.731792034371724,1,1.3600006103515625,-4.730003356933594,-16.512500762939453,-14.660003662109375,8.589996337890625,1,-0.01148366845367299,-1.044442435065669,153.80999755859375,1.850041962310216,154.16000366210938,1.8444467049827917,154.16000366210938,-0.01148366845367299
11042,2024-01-03,148.3300018310547,150.39999389648438,147.69000244140625,150.3300018310547,844800.0,-0.02105334181267604,1.5327210758239094,1.2121256958958329,55.24371814275427,68.69919503878128,4.417821647124839,0.3716620996440838,-9.715302391675266,-7.481080650837157,41.272530497188,3.8300018310546875,6.1547623522000094,-1.4494987487792912,-10.492001450314064,7.593003952755481,-5.970750099546677,3.071752601988095,7.27067563476561,8.803287668932747,-57.70855398203209,4.521251350767392,1,2.9950027465820312,-1.5400009155273438,-13.334999084472656,-11.470001220703125,12.199996948242188,2,0.05541698320792565,-1.2490805638463172,151.52000427246094,-1.044442435065669,153.80999755859375,1.850041962310216,154.16000366210938,0.05541698320792565
11043,2024-01-04,148.10000610351562,149.3800048828125,147.94000244140625,148.6999969482422,873400.0,-0.0015505678197255124,-2.1304463204683795,0.29999542236328125,51.56863437346477,66.75235472784384,4.283034068996415,1.193693489428398,-9.221482764153109,-7.24278781866559,42.08201126297298,1.44000244140625,5.488567228695132,-2.0164947509765625,-10.199325299939943,6.166335797986818,-6.107910025458267,2.074920523505142,7.026030860839825,5.890864446539363,-55.328708921437844,4.091415274481691,1,3.2249984741210938,-1.3100051879882812,-12.35000228881836,-11.240005493164062,13.8699951171875,3,0.07191082685736339,1.5327210758239094,148.3300018310547,-1.2490805638463172,151.52000427246094,-1.044442435065669,153.80999755859375,0.07191082685736339
11044,2024-01-05,147.49000549316406,148.3699951171875,146.85000610351562,147.5,878500.0,-0.004118842574018511,-1.3565843791769674,0.01665776557056026,28.476849076051437,62.314807938699246,4.856646148953359,2.2564719225653107,-8.30030525909632,-6.620129003043246,42.356506966605785,1.519989013671875,4.894127078099672,-2.8404953002929574,-10.46782562041264,4.786835019826725,-6.654160460352813,0.9731698597668981,7.189869399814427,8.488063123683322,-46.3919619876566,3.8136651600598466,1,3.4150009155273438,0.399993896484375,-11.150001525878906,-10.6300048828125,12.339996337890625,4,0.08475150542034093,-2.1304463204683795,148.10000610351562,1.5327210758239094,148.3300018310547,-1.2490805638463172,151.52000427246094,0.08475150542034093
11045,2024-01-08,148.22999572753906,148.33999633789062,145.83999633789062,146.55999755859375,1012700.0,0.005017222908770602,1.6455034998344946,-167.0916030534351,37.41279649192745,58.83699403825815,3.8558815240089928,1.975321630464265,-8.641568731641911,-7.301195664746274,42.50350199915716,2.5,4.114271431451613,-2.3275047302246037,-9.37056213038801,4.715552669938802,-5.849033430306321,1.1940239698571133,5.823489662282384,29.11080919838454,-22.825875806965232,3.521528700081704,1,2.1700057983398438,-0.339996337890625,-11.222496032714844,-11.3699951171875,12.660003662109375,0,0.08493565377834411,-1.3565843791769674,147.49000549316406,-2.1304463204683795,148.10000610351562,1.5327210758239094,148.3300018310547,0.08493565377834411
11046,2024-01-09,147.5800018310547,147.77999877929688,145.72999572753906,146.91000366210938,905900.0,-0.004385036195232228,2.831809819887911,0.40119694823884144,36.82895095277011,54.427148544306256,4.0963800943781905,3.095930662223566,-7.607332039385085,-6.581887500771245,42.26516764214369,2.5,3.6241334274173767,-3.1754989624023438,-9.592164080626617,3.2411661558219294,-6.38383152151448,0.0328335967097928,5.6521346535736825,39.61470725658628,-10.129031441174128,3.2083325591121357,1,2.7649993896484375,0.9199981689453125,-10.522499084472656,-10.720001220703125,15.05999755859375,1,0.08734245310827782,1.6455034998344946,148.22999572753906,-1.3565843791769674,147.49000549316406,-2.1304463204683795,148.10000610351562,0.08734245310827782
11047,2024-01-10,147.1699981689453,148.35000610351562,146.32000732421875,147.9499969482422,633200.0,-0.0027781790013713392,1.5695909143585582,-1.1641804641417477,29.470837608794298,49.576070463448005,3.7272959413089097,3.8498072587607624,-6.741260676450793,-6.11558681312539,41.90932366409705,2.029998779296875,3.013664789838316,-3.678502655029291,-9.810453522811827,2.453448212753244,-6.744478088920573,-0.6125272211380093,5.16188142483233,39.452022725087474,-6.381666764548378,3.0659754338912677,1,3.0199966430664062,1.345001220703125,-9.5574951171875,-10.30999755859375,14.290008544921875,2,0.08792554598357505,2.831809819887911,147.5800018310547,1.6455034998344946,148.22999572753906,-1.3565843791769674,147.49000549316406,0.08792554598357505
11048,2024-01-11,147.3300018310547,147.77999877929688,145.69000244140625,147.30999755859375,1055300.0,0.0010872029904198666,3.5434793425439106,-0.025646543291991078,35.70870385018891,45.479883583873324,2.7899651716629137,4.041952401035076,-6.433934253176972,-6.231363671556238,41.39062247541164,2.089996337890625,2.313048407703292,-3.610498809814459,-9.452289910242797,2.2312922906138795,-6.531394360028628,-0.6896032596002897,4.209651698774337,61.19417431506069,13.171132317150438,2.9208955502141714,1,2.7099990844726562,1.18499755859375,-9.387496948242188,-11.889999389648438,12.75,3,0.08959476538511679,1.5695909143585582,147.1699981689453,2.831809819887911,147.5800018310547,1.6455034998344946,148.22999572753906,0.08959476538511679
11049,2024-01-12,147.13999938964844,148.64999389648438,146.47000122070312,148.57000732421875,575600.0,-0.0012896384921254889,1.7421617834761662,-71.48512585812357,26.701569286404748,40.47910592720205,2.100332020032738,4.447372242178005,-5.818498217288209,-5.987092078106457,40.46748226542887,2.17999267578125,1.182503972738175,-3.7925010681152287,-9.655683112302285,2.070680976071827,-6.724092090208757,-0.8609100460217007,3.580702987801402,48.986524800758815,-0.09502705585623517,2.9315910220935293,1,2.7300033569335938,1.8300018310546875,-9.109996795654297,-11.699996948242188,13.25,4,0.10078837768500093,3.5434793425439106,147.3300018310547,1.5695909143585582,147.1699981689453,2.831809819887911,147.5800018310547,0.10078837768500093
11050,2024-01-16,146.2100067138672,146.4499969482422,144.5800018310547,146.22999572753906,1074200.0,-0.006320461326892457,7.130564585683009,0.01397825367862821,21.793761663147208,35.91175793838925,2.054998836943838,4.914189625042496,-4.437060190111083,-5.007527577395365,37.847667278446096,2.55999755859375,0.12937173427343396,-4.2684944152832145,-10.117150367043564,1.580161536477135,-7.192822391163389,-1.3441664394030397,3.806397672536548,40.049338097184055,-7.38233012419154,2.9243279758801783,1,1.2799911499023438,2.93499755859375,-7.610004425048828,-10.230003356933594,16.8699951171875,1,0.09315364538517401,1.7421617834761662,147.13999938964844,3.5434793425439106,147.3300018310547,1.5695909143585582,147.1699981689453,0.09315364538517401
11051,2024-01-17,144.44000244140625,146.16000366210938,143.97000122070312,144.5500030517578,610000.0,-0.012105903776646665,-3.1714210977576913,5.503053435114504,7.499958674060409,30.606895775201036,3.0341642939337987,6.401220362692015,-2.361624619427232,-3.2322298052571625,35.16962504590994,2.2400054931640625,-1.0224593029409164,-5.650498962402338,-12.024314326584033,0.723316401779357,-8.8374066444932,-2.4635912803114763,4.706577536141651,10.042776843121144,-30.293688693744315,3.1869076820908493,1,2.2350006103515625,5.1399993896484375,-5.777500152587891,-8.459999084472656,19.660003662109375,2,0.11388809658124543,7.130564585683009,146.2100067138672,1.7421617834761662,147.13999938964844,3.5434793425439106,147.3300018310547,0.11388809658124543
11052,2024-01-18,146.77000427246094,146.99000549316406,144.6300048828125,144.6300048828125,531900.0,0.016131277981664915,-1.2056086761214144,-19.454431960049938,23.32128420697761,27.46830131225802,0.5136181045131707,3.8736670632061987,-4.388284905662829,-5.5321585936221425,32.59441332618464,2.5500030517578125,-2.1641461961856976,-3.068997192382824,-9.554762850842877,3.4167684660772295,-6.311880021612836,0.1738856368471886,1.4447915288548927,59.82921867052702,23.590720042284794,3.2428828292300236,1,-0.4600067138671875,2.9199981689453125,-7.370006561279297,-10.585006713867188,18.009994506835938,3,0.10812832769103653,-3.1714210977576913,144.44000244140625,7.130564585683009,146.2100067138672,1.7421617834761662,147.13999938964844,0.10812832769103653
11053,2024-01-19,148.08999633789062,148.57000732421875,145.8699951171875,146.9499969482422,524300.0,0.008993609232164967,1.5714140393963394,0.5327101470976207,29.99336136313343,27.63680267748935,-0.902891894494843,2.2591702385524854,-5.331761887088987,-6.835173129048371,29.948595382611742,2.70001220703125,-2.928069175750778,-1.4885047912597713,-7.8052789561695874,4.828269373650045,-4.646891873714679,1.6698822911951368,-4.1199951171875,88.03422147449692,54.835305126596076,3.1583870824549076,1,-1.779998779296875,1.82000732421875,-7.80999755859375,-11.574996948242188,16.0,4,0.09028300835034653,-1.2056086761214144,146.77000427246094,-3.1714210977576913,144.44000244140625,7.130564585683009,146.2100067138672,0.09028300835034653
11054,2024-01-22,148.4600067138672,150.25,148.35000610351562,148.91000366210938,598800.0,0.0024985507807855356,-4.671639071716505,-0.3947343764639745,32.38974536183652,27.078685885257027,-1.2525574845863616,1.7820556071645228,-5.239370077891181,-7.206958776758512,27.95198563966691,2.160003662109375,-3.2726318607321616,-0.9924949645996151,-7.292070484234131,5.307080555034901,-4.142282724416873,2.157292795217643,-4.3980053710937455,71.4969166549229,39.99119967668488,3.149787759817257,1,-1.350006103515625,1.4499969482421875,-8.090003967285156,-11.855003356933594,15.899993896484375,0,0.07827020471299839,1.5714140393963394,148.08999633789062,-1.2056086761214144,146.77000427246094,-3.1714210977576913,144.44000244140625,0.07827020471299839
11055,2024-01-23,150.69000244140625,150.72999572753906,148.47000122070312,149.47999572753906,1050100.0,0.015020851587572714,2.503885688600797,-2.688922044013428,47.25709715710311,28.23736879684958,-3.460849622357017,-0.6207435925546747,-6.959911472426654,-9.467294923067811,25.90271018118545,2.269989013671875,-3.430788035085925,1.3270004272461051,-4.840957177715808,7.494958032208018,-1.7569783752348371,4.410979229727047,-6.380481152343748,99.40838286048354,62.922408304460475,3.083978802480952,1,-3.3400039672851562,-0.779998779296875,-9.060005187988281,-13.1300048828125,14.69000244140625,1,0.0643705407863,-4.671639071716505,148.4600067138672,1.5714140393963394,148.08999633789062,-1.2056086761214144,146.77000427246094,0.0643705407863
11056,2024-01-24,148.00999450683594,151.99000549316406,147.97999572753906,151.85000610351562,772800.0,-0.01778490869434024,-1.0564104369872178,-3.173545694144945,48.905583340987086,30.396784989315446,-0.7972748100121407,1.7612851056969703,-3.813008836701414,-6.85986548616475,23.689335779405077,4.010009765625,-3.069986245396933,-1.1065071105957145,-7.062981309234658,4.849967088043229,-4.084744209915186,1.8717299887237573,-3.3152447514648316,45.92376825716033,5.690904993632913,2.978237099319478,1,-0.02999114990234375,1.4950027465820312,-2.3824920654296875,-6.459991455078125,19.290008544921875,2,0.10181749803066675,2.503885688600797,150.69000244140625,-4.671639071716505,148.4600067138672,1.5714140393963394,148.08999633789062,0.10181749803066675
11057,2024-01-25,149.9600067138672,150.07000732421875,148.60000610351562,149.1199951171875,858000.0,0.013174868450800403,1.7735536714217852,-0.2187523593433972,55.69155229586715,32.61710148327969,-2.581362416957745,-0.5874355804241986,-5.290920900619369,-8.872811786193097,21.16565757161656,2.0600128173828125,-2.9442970459738547,1.0775047302246037,-4.30541924161264,6.460428702061847,-1.6139572556940038,3.768966716143211,-4.681636499472631,66.83014154248144,21.333987738519966,2.691461985918619,1,-1.9800033569335938,-0.49500274658203125,-4.222503662109375,-8.410003662109375,17.899993896484375,3,0.09429180285800087,-1.0564104369872178,148.00999450683594,2.503885688600797,150.69000244140625,-4.671639071716505,148.4600067138672,0.09429180285800087
11058,2024-01-26,149.94000244140625,151.33999633789062,149.22999572753906,150.10000610351562,550500.0,-0.0001333973830709434,-1.6708579595936184,-0.19047792047374254,57.77776055446995,36.07001162417583,-2.4051190507067304,-0.9484192580328568,-4.784157068749693,-8.922883611972992,18.637467836232126,2.1100006103515625,-2.7457823935108934,1.2685005187988168,-3.544010534871461,6.0810115724690945,-1.1377550080363221,3.6747560456339556,-4.124701404710123,48.87785388127854,-1.2458904174875158,2.4062555268351336,1,-1.9599990844726562,-0.47499847412109375,-3.9749984741210938,-8.389999389648438,17.330001831054688,4,0.09897289646697072,1.7735536714217852,149.9600067138672,-1.0564104369872178,148.00999450683594,2.503885688600797,150.69000244140625,0.09897289646697072
11059,2024-01-29,151.75999450683594,151.8000030517578,149.19000244140625,149.36000061035156,788400.0,0.012138135492834268,1.1048298775610657,-14.999618539004388,60.48721091741223,40.369283763538604,-3.9122626211140528,-3.1172563893830443,-6.258033358784189,-10.724521694482121,16.120946188269745,2.6100006103515625,-2.333367999904624,3.208493041992199,-1.123478198839507,7.540464282823905,1.042507421576346,5.374478662408052,-5.450717113622375,94.26407914764079,39.768747208588564,2.1659856204158485,1,-3.7799911499023438,-2.2949905395507812,-5.5374908447265625,-10.209991455078125,19.160003662109375,0,0.08124672033049718,-1.6708579595936184,149.94000244140625,1.7735536714217852,149.9600067138672,-1.0564104369872178,148.00999450683594,0.08124672033049718
11060,2024-01-30,151.47999572753906,152.22000122070312,151.07000732421875,151.75999450683594,784500.0,-0.0018450104733250816,-1.0909444012873155,-0.11666645473850183,61.84686722460982,46.407829158044095,-3.1358716802566278,-3.184011559256419,-5.693479197340508,-10.42888817938163,13.812268357184351,1.149993896484375,-2.066908407996209,3.044994354248047,-0.7881363574379918,6.878125065934086,1.1284289984050417,4.961559710091052,-4.71626008632947,82.54706286684925,25.08839974270513,1.9165653558430131,1,-3.05499267578125,-2.0149917602539062,-4.284992218017578,-9.92999267578125,20.419998168945312,1,0.08502776106476295,1.1048298775610657,151.75999450683594,-1.6708579595936184,149.94000244140625,1.7735536714217852,149.9600067138672,0.08502776106476295
11061,2024-01-31,149.77999877929688,152.3300018310547,149.74000549316406,151.74000549316406,1775000.0,-0.011222583814300524,-1.5392204528284952,7.000054495912806,57.35210807511617,50.1890318100595,-0.6691003440236614,-1.7086591011614018,-3.6812268707730595,-8.688813479210808,12.261844400855919,2.589996337890625,-1.69841782469382,1.4319976806640682,-2.178852246389823,5.04284760771796,-0.3734272828628775,3.237422644191014,-2.4706365801379206,31.635228616193974,-26.940323755874044,1.8054249635269415,1,-0.6800003051757812,-0.31499481201171875,-1.9399948120117188,-8.229995727539062,21.25,2,0.10415279897620033,-1.0909444012873155,151.47999572753906,1.1048298775610657,151.75999450683594,-1.6708579595936184,149.94000244140625,0.10415279897620033
11062,2024-02-01,156.5500030517578,156.69000244140625,148.4499969482422,151.8699951171875,2116600.0,0.04519965501159229,2.3225783626972336,-2.3877509711874567,68.92445651561144,54.51470904922372,-6.599977616291767,-8.254477757464258,-10.06192917457642,-15.385193056170522,12.574088445525728,8.240005493164062,-0.9662820678831281,7.791001892089838,2.644194649953363,12.937809134226313,5.217598271021615,10.364405513158061,-8.638164096771362,98.30097941361106,38.401965589828606,2.573403621068235,2,-4.215003967285156,-6.220001220703125,-8.5,-15.0,14.389999389648438,3,0.06866815579968977,-1.5392204528284952,149.77999877929688,-1.0909444012873155,151.47999572753906,1.1048298775610657,151.75999450683594,0.06866815579968977
11063,2024-02-02,158.75,159.38999938964844,156.0,156.0,1407000.0,0.014052998437277697,-1.4654541015625,0.5876058413675503,72.01364437256427,58.91736449486013,-7.966607168531112,-10.135338630135664,-11.853863094296798,-17.46784708019257,13.105156673442941,3.3899993896484375,0.25100300364024974,9.458499145507801,2.6600413856402554,16.256956905375347,6.059270265574014,12.857728025441588,-10.300003051757812,94.14991547692772,31.512696867765577,3.399228879933777,2,-5.06500244140625,-7.069999694824219,-10.699996948242188,-17.199996948242188,16.520004272460938,4,0.05738583061638769,2.3225783626972336,156.5500030517578,-1.5392204528284952,149.77999877929688,-1.0909444012873155,151.47999572753906,0.05738583061638769
11064,2024-02-05,159.99000549316406,160.47999572753906,156.58999633789062,158.85000610351562,1918000.0,0.007811058224655554,2.6698456112570628,0.4145452325994318,75.8245629687584,62.09152736282183,-8.268618048035705,-10.952394781868179,-12.670397795214456,-18.592486338357475,14.197215215324308,3.8899993896484375,1.2463858739516525,10.073504638671864,1.82805296035869,18.318956316985037,5.950778799515263,14.196230477828465,-11.540008544921875,95.926930306774,29.175361677425755,4.122725839156591,2,-5.760009765625,-7.765007019042969,-10.795001983642578,-18.44000244140625,17.229995727539062,0,0.045502834735560604,-1.4654541015625,158.75,2.3225783626972336,156.5500030517578,-1.5392204528284952,149.77999877929688,0.045502834735560604
11065,2024-02-06,160.82000732421875,161.19000244140625,159.5,159.9600067138672,1283400.0,0.0051878355057006775,1.1125151396664028,0.7543869042042002,81.8181656507981,65.74848095280083,-8.393199795256834,-11.373972584208815,-13.061132182562602,-19.30639348176817,15.802610961124369,1.69000244140625,2.166122652225738,10.274005889892578,0.7477846503869046,19.80022712939825,5.510895270139741,15.037116509645415,-10.204610595703116,97.09580096032117,22.213783451742373,4.76311061975284,2,-6.000007629394531,-8.240005493164062,-11.052505493164062,-19.270004272460938,14.25,1,0.06280307414962749,2.6698456112570628,159.99000549316406,-1.4654541015625,158.75,2.3225783626972336,156.5500030517578,0.06280307414962749
11066,2024-02-07,160.47000122070312,162.47999572753906,160.0800018310547,162.0,1198500.0,-0.0021763840789411626,-1.077918989616086,-1.7790670853959298,78.82992954377168,68.31941175812355,-6.805546535812454,-10.549652468834324,-12.303298001979357,-18.88841221024694,17.620960960117117,2.399993896484375,3.087482463073883,9.279499816894543,-1.107113497156348,19.666113130945433,4.0861931598691115,14.472806473919974,-7.739683349609379,85.67359457078534,8.520365819109813,5.193306657025444,2,-5.0050048828125,-7.245002746582031,-10.634998321533203,-18.919998168945312,15.05999755859375,2,0.07122822078165858,1.1125151396664028,160.82000732421875,2.6698456112570628,159.99000549316406,-1.4654541015625,158.75,0.07122822078165858
11067,2024-02-08,160.11000061035156,161.0,158.19000244140625,160.49000549316406,1036500.0,-0.002243413769633107,3.014299727520436,0.24836940261294504,76.35961968193503,70.38406277228634,-5.4248371744181725,-9.666099446094506,-11.510289077760717,-18.46647008647369,18.999078778138795,2.80999755859375,3.6220609443754483,8.272499084472656,-2.6575087001731674,19.20250686911848,2.80749519214973,13.737502976795582,-5.429747167968742,63.425977163605886,-11.840677108615687,5.465003892322914,2,-4.6450042724609375,-6.885002136230469,-10.27499771118164,-18.55999755859375,14.30999755859375,3,0.06820309866540164,-1.077918989616086,160.47000122070312,1.1125151396664028,160.82000732421875,2.6698456112570628,159.99000549316406,0.06820309866540164
11068,2024-02-09,160.52999877929688,160.92999267578125,159.36000061035156,160.2100067138672,1021000.0,0.0026231851061411238,1.8036076785787272,-0.8420735624799229,76.41133650172722,72.15341005943245,-4.676447361737644,-9.535365567561598,-11.517320739538263,-18.80676588306818,20.722971102287055,1.5699920654296875,4.407406890359823,8.03249740600586,-3.3367968122327056,19.401791624244424,2.347850296886577,13.717144515125142,-4.2897968798828,66.89308743105695,-8.484811852861156,5.684647109119287,2,-5.06500244140625,-7.305000305175781,-11.472496032714844,-18.979995727539062,14.610000610351562,4,0.06484771532591527,3.014299727520436,160.11000061035156,-1.077918989616086,160.47000122070312,1.1125151396664028,160.82000732421875,0.06484771532591527
11069,2024-02-12,161.97000122070312,162.17999267578125,159.89999389648438,160.35000610351562,1032500.0,0.008970301204487274,1.235316997277324,5.06261027132707,75.56660114018838,73.67782493894117,-5.04655230206609,-10.337378438942636,-12.541031286956354,-20.16139604616029,22.302589595318686,2.279998779296875,5.028763355818683,8.730999755859386,-3.092420539097418,20.55442005081619,2.819289608380984,14.642709903337789,-4.481840555664064,88.111997552899,15.12219371613142,5.911710147478399,2,-6.5050048828125,-8.745002746582031,-12.912498474121094,-20.419998168945312,13.580001831054688,0,0.08211398994579855,1.8036076785787272,160.52999877929688,3.014299727520436,160.11000061035156,-1.077918989616086,160.47000122070312,0.08211398994579855
11070,2024-02-13,159.8300018310547,160.0399932861328,158.2899932861328,159.75,870000.0,-0.013212319401865291,6.000213629566332,0.0493839951774546,77.46281737117964,75.91234819405935,-1.785285901515806,-7.509712169976922,-10.01359671569628,-17.943609866838926,24.397200832757022,3.6800079345703125,5.639663487822276,5.910000610351574,-5.776945105245261,17.59694632594841,0.06652775255315646,11.753473468149991,2.649993896484375,38.22848382885943,-36.60760886945885,5.843472857798422,2,-4.3650054931640625,-6.605003356933594,-10.432498931884766,-18.279998779296875,18.069992065429688,1,0.10880309823202161,1.235316997277324,161.97000122070312,1.8036076785787272,160.52999877929688,3.014299727520436,160.11000061035156,0.10880309823202161
11071,2024-02-14,160.88999938964844,161.97000122070312,159.22999572753906,161.0399932861328,748900.0,0.006632031198461785,1.726360378962711,-1.874880793438871,76.4905237247117,76.75302232840383,-1.2332910850398946,-7.667231556537871,-10.731941590916222,-18.88789078731162,26.51845066405567,2.7400054931640625,6.143656903624674,6.147498321533192,-5.034796927244628,17.32979357031101,0.5563506971442962,11.738645945922087,1.5061962890625011,67.6692620693875,-7.841641676218117,5.591147624388905,2,-1.6500015258789062,-7.665000915527344,-11.744998931884766,-19.339996337890625,15.520004272460938,2,0.08813480010170638,6.000213629566332,159.8300018310547,1.235316997277324,161.97000122070312,1.8036076785787272,160.52999877929688,0.08813480010170638
11072,2024-02-15,162.63999938964844,163.02999877929688,161.02000427246094,161.4499969482422,774800.0,0.010876996747086753,1.0406022957879573,-7.933672431332655,78.39891905540182,77.46249729316355,-2.2669746916982376,-8.608703349393295,-12.120001506510306,-20.507470241604153,29.0583723737044,2.1399993896484375,6.761230932677023,7.103998565673834,-3.947789960479895,18.155787091827563,1.5781043025969552,12.629892828750712,-4.350006103515625,91.77217431053853,12.35979841553791,5.525894263076866,2,-2.8300018310546875,-9.139999389648438,-13.217498779296875,-21.089996337890625,12.720001220703125,3,0.07925479241282418,1.726360378962711,160.88999938964844,6.000213629566332,159.8300018310547,1.235316997277324,161.97000122070312,0.07925479241282418
11073,2024-02-16,161.4600067138672,164.08999633789062,161.1699981689453,162.52000427246094,802000.0,-0.007255242746000312,-2.560941570524749,-0.8907524234497615,72.32967693801363,77.07417662308079,-0.7399554853605821,-6.7202564748793066,-10.517585702949248,-19.22159526714387,31.201839855170334,2.9199981689453125,7.6513868274742265,5.255505371093761,-5.513726090821251,16.024736833008774,-0.12911035986374486,10.640121102051268,-3.075213317871089,54.65537516870162,-21.933278690270164,5.3846157309575045,2,-0.32000732421875,-7.4300079345703125,-12.10750961303711,-19.910003662109375,13.319992065429688,4,0.08026750226788537,1.0406022957879573,162.63999938964844,1.726360378962711,160.88999938964844,6.000213629566332,159.8300018310547,0.08026750226788537
11074,2024-02-20,160.0800018310547,160.58999633789062,159.47999572753906,160.25999450683594,695700.0,-0.008547038433226906,1.6428701180744778,0.16980480221109,68.84312739546864,75.63250570582197,0.7310339171159228,-4.664211926360053,-8.782124370650706,-17.698907977144756,32.59859543380696,1.980010986328125,7.65811746996215,3.2945007324218807,-6.9568533499755745,13.545854814819336,-1.831176308776861,8.420177773620622,-1.467000317382798,30.86220005314265,-43.11497701458422,5.125677041198734,2,1.05999755859375,-6.0500030517578125,-10.802501678466797,-18.529998779296875,17.139999389648438,1,0.09407794469222819,-2.560941570524749,161.4600067138672,1.0406022957879573,162.63999938964844,1.726360378962711,160.88999938964844,0.09407794469222819
11075,2024-02-21,160.38999938964844,160.7100067138672,159.5800018310547,160.38999938964844,873500.0,0.0019365164608189378,2.531184436391379,-0.0,74.75500859063098,75.17973671102857,0.3951828203279888,-4.437777031309338,-8.7412086034619,-17.875585908182472,33.92232724794614,1.1300048828125,7.372728368459178,3.1194984436035043,-6.831027006607428,13.070023893814437,-1.855764281501962,8.09476116870897,-1.5579180830077917,23.868385111693694,-53.17357149455211,4.975262725105469,2,0.75,-6.3600006103515625,-10.96999740600586,-18.839996337890625,16.800003051757812,2,0.09451963164660881,1.6428701180744778,160.0800018310547,-2.560941570524749,161.4600067138672,1.0406022957879573,162.63999938964844,0.09451963164660881
11076,2024-02-22,163.0800018310547,163.50999450683594,161.19000244140625,161.19000244140625,857100.0,0.016771634463762286,-1.4550188514729985,100.0,68.8184336660657,74.34182715370974,-2.107257168232195,-6.261937389397474,-11.039547692494125,-20.416869814202926,35.127083393430425,3.1199951171875,6.921865235423013,5.0560005187988395,-4.2000030461979065,14.312004083795586,0.4279987363004807,9.684002301297198,-4.037603923164056,78.09122834890655,3.583965904850487,4.628001782498371,2,-1.8900070190429688,-9.050003051757812,-14.762500762939453,-21.529998779296875,12.449996948242188,3,0.09087559418096336,2.531184436391379,160.38999938964844,1.6428701180744778,160.0800018310547,-2.560941570524749,161.4600067138672,0.09087559418096336
11077,2024-02-23,164.10000610351562,164.3000030517578,162.4499969482422,163.6300048828125,766400.0,0.006254625098162769,3.2529114634488563,0.2486779748593204,66.54298596419048,73.2453437606501,-2.7957629210768005,-6.501635271703947,-11.702442989304075,-21.261873094064754,36.451215505983,1.850006103515625,6.260002149898838,5.369004821777338,-3.4429781163163966,14.180987759871073,0.9630133527304565,9.77499629082422,-4.855704258424993,95.85069202618682,22.84377913989175,4.405991469046874,2,-2.8050079345703125,-9.635002136230469,-15.972503662109375,-22.425003051757812,9.629989624023438,4,0.07501521694538216,-1.4550188514729985,163.0800018310547,2.531184436391379,160.38999938964844,1.6428701180744778,160.0800018310547,0.07501521694538216
11078,2024-02-26,164.77999877929688,165.10000610351562,163.07000732421875,163.4600067138672,957100.0,0.0041437699603270595,1.0714202302823645,2.8084864619180574,65.34270691493884,72.10935551340015,-3.1396631977938227,-6.3377902568238085,-12.015865383239827,-21.731914096970627,37.503718619096425,2.029998779296875,5.794968004045785,5.306997680664068,-2.8640666863928175,13.478062047720954,1.2214654971356254,9.392529864192511,-5.232354861806215,94.30593001061597,23.19864063427677,4.0855321835284375,2,-3.0849990844726562,-9.294998168945312,-16.779998779296875,-22.039993286132812,9.57000732421875,0,0.06420683280393358,3.2529114634488563,164.10000610351562,-1.4550188514729985,163.0800018310547,2.531184436391379,160.38999938964844,0.06420683280393358
11079,2024-02-27,164.08999633789062,166.55999755859375,163.75999450683594,165.5800018310547,941900.0,-0.00418741623084018,-1.6046429103709645,-1.12879882552857,60.56880657932892,70.23224320319451,-2.3661394355379173,-4.929426606278213,-11.018103222004072,-20.83543765470273,38.56888031204845,2.8000030517578125,5.442456869978457,4.000495147705067,-3.5579037126332196,11.558894008043353,0.2212957175359236,7.77969457787421,-4.098163445517969,64.6131413668648,-3.0743074653448446,3.7791994301691454,2,-1.1949996948242188,-6.819999694824219,-15.979995727539062,-21.349990844726562,9.110000610351562,1,0.06514719166300442,1.0714202302823645,164.77999877929688,3.2529114634488563,164.10000610351562,-1.4550188514729985,163.0800018310547,0.06514719166300442
11080,2024-02-28,164.36000061035156,166.6199951171875,163.32000732421875,163.32000732421875,690700.0,0.0016454645529089262,-5.346171339700985,-0.6979794979979314,62.638075191428904,68.69308225505198,-2.152327753437646,-4.411181419073898,-11.228445637425239,-20.89753709086844,39.485260753947124,3.29998779296875,5.062482371288468,3.6264991760253906,-2.9778609949694896,10.230859347020271,0.3243190905279505,6.928679261522831,-3.7113512513568025,58.37941887259035,-6.742381499227676,3.302180085497445,2,-1.3100051879882812,-7.060005187988281,-15.849998474121094,-21.6199951171875,11.479995727539062,2,0.07824288490262776,-1.6046429103709645,164.08999633789062,1.0714202302823645,164.77999877929688,3.2529114634488563,164.10000610351562,0.07824288490262776
11081,2024-02-29,165.3800048828125,165.91000366210938,163.7100067138672,165.1300048828125,1087400.0,0.006205915482314195,2.3587802264361923,0.24038616723153894,66.41745567108711,67.36180854568369,-2.758534870073703,-4.42965974155959,-12.076090357697808,-21.70782173924536,41.17016421559793,2.1999969482421875,4.64355651508788,3.8665031433105526,-0.6437480431976041,8.37675432981871,1.6113775500564884,6.121628736564617,-4.014794032834601,70.26401009934685,4.724141313595069,2.255125593254073,2,-2.3300094604492188,-8.080009460449219,-16.750003814697266,-22.639999389648438,10.699996948242188,3,0.07141127832812844,-5.346171339700985,164.36000061035156,-1.6046429103709645,164.08999633789062,1.0714202302823645,164.77999877929688,0.07141127832812844
11082,2024-03-01,167.3000030517578,167.85000610351562,164.91000366210938,165.86000061035156,1022800.0,0.01160961490057888,1.3149547644507456,5.760009765625,69.28775810606726,67.02381756435632,-4.411961145978353,-5.800390431444384,-13.784969775719276,-23.414067448870696,41.851838955211505,2.94000244140625,4.403409545524994,5.249001312255871,0.6676801835823483,9.830322440929393,2.9583407479190953,7.539661876592646,-5.304218089714766,88.49365706660878,22.16969303954879,2.2906605643367617,3,-3.6350021362304688,-9.150001525878906,-18.55750274658203,-24.55999755859375,10.050003051757812,4,0.04919303991281421,2.3587802264361923,165.3800048828125,-5.346171339700985,164.36000061035156,-1.6046429103709645,164.08999633789062,0.04919303991281421
11083,2024-03-04,167.86000061035156,169.27000427246094,166.8699951171875,167.3800048828125,830200.0,0.0033472656806856627,-2.199979655154875,0.33332980121222394,67.66646681647802,66.89307750002402,-4.435040026192439,-5.947844871087085,-14.171345433176555,-23.778517444365832,42.07882157658589,2.4000091552734375,4.17040754358689,5.353498840332037,0.3610067837702786,10.345990896893795,2.8572528120511436,7.84974486861293,-5.044624688502353,76.30244730586067,12.208472977935656,2.4962460282808863,3,-3.43499755859375,-9.0,-19.137496948242188,-24.899993896484375,5.970001220703125,0,0.03496958832267216,1.3149547644507456,167.3000030517578,2.3587802264361923,165.3800048828125,-5.346171339700985,164.36000061035156,0.03496958832267216
11084,2024-03-05,167.27000427246094,169.8000030517578,166.1999969482422,167.9199981689453,1114700.0,-0.0035148119608325867,-1.5806416328495019,-1.354166004386941,74.60319062189677,66.87620883683132,-3.037288952401923,-5.043044475707973,-13.336211082586317,-23.004957482446684,41.981414138480474,3.600006103515625,3.6880935218821946,4.399502563476574,-0.8741044894949255,9.673109616448073,1.7626990369908242,7.0363060899623235,-3.4218878145138376,60.95678321908857,-6.144252451943693,2.636803526485744,3,-1.7750015258789062,-8.145004272460938,-18.547500610351562,-24.30999755859375,6.0099945068359375,1,0.04232678693259495,-2.199979655154875,167.86000061035156,1.3149547644507456,167.3000030517578,2.3587802264361923,165.3800048828125,0.04232678693259495
11085,2024-03-06,170.9199981689453,171.77000427246094,167.8699951171875,167.8699951171875,1220800.0,0.02182097090485513,-1.5573804937839257,-4.692356448659561,78.31734505558131,67.9316434356664,-5.628409520591077,-8.324370572955218,-16.74195638525896,-26.46666176786519,41.868170139429154,4.5,3.579279228637205,7.544496917724615,1.2601588385704474,13.828834996878783,4.402327878147531,10.686665957301699,-6.000542124112286,89.45401537238273,21.498508828104562,3.1421690395770825,3,-3.80999755859375,-10.80999755859375,-22.197494506835938,-27.6199951171875,1.1399993896484375,2,0.013339567070690173,-1.5806416328495019,167.27000427246094,-2.199979655154875,167.86000061035156,1.3149547644507456,167.3000030517578,0.013339567070690173
11086,2024-03-07,171.89999389648438,172.3000030517578,170.92999267578125,171.6699981689453,1125700.0,0.005733651638413884,1.6601780661600225,0.07540835980688897,77.33176361649788,69.130396508145,-5.839839363636514,-8.858325365586694,-17.476109666261635,-27.21946222861314,41.54580275670159,1.3800048828125,3.7065192086407137,7.952993011474604,0.7669816444152104,15.139004378533997,4.359987327944907,11.5459986950043,-5.6999969482421875,94.58715577387258,28.419722173361492,3.5930056835296957,3,-4.214988708496094,-11.524993896484375,-22.95499038696289,-27.089988708496094,-1.2299957275390625,3,0.022920317517747257,-1.5573804937839257,170.9199981689453,-1.5806416328495019,167.27000427246094,-2.199979655154875,167.86000061035156,0.022920317517747257
11087,2024-03-08,171.02999877929688,173.5500030517578,170.5,172.60000610351562,844900.0,-0.0050610537991723215,-1.319389649570666,-6.826245604723678,78.77329535914146,70.6226841130564,-4.339826286001369,-7.513506266494687,-16.42011715060977,-26.09149318280521,42.22107655457511,3.0500030517578125,3.716495806799685,6.536997985839832,-1.0686519508560366,14.142647922535701,2.7341730174918837,10.339822954187781,-3.6100006103515625,65.71425605680001,-1.8305011792922272,3.8028249683479403,3,-2.5949935913085938,-10.029998779296875,-21.74749755859375,-25.039993286132812,0.1300048828125,4,0.029527001624285232,1.6601780661600225,171.89999389648438,-1.5573804937839257,170.9199981689453,-1.5806416328495019,167.27000427246094,0.029527001624285232
11088,2024-03-11,170.94000244140625,171.44000244140625,169.0800018310547,170.5399932861328,563100.0,-0.0005262020612346596,2.3714073961046744,-0.2547817128639739,85.39769884444868,73.38144992029193,-3.6700913988311186,-6.960499531330669,-16.125860251735986,-25.783899912408742,42.6625652001669,2.3600006103515625,3.8183656360069165,5.926501464843739,-1.9569670949115334,13.80997002459901,1.9847671849661026,9.868235744721375,-2.294003295898449,64.48981710228571,-7.377162875315207,3.941734279877641,3,-2.5049972534179688,-6.165000915527344,-19.607501983642578,-24.345001220703125,-1.44000244140625,0,0.03749855838633542,-1.319389649570666,171.02999877929688,1.6601780661600225,171.89999389648438,-1.5573804937839257,170.9199981689453,0.03749855838633542
11089,2024-03-12,175.27000427246094,175.50999450683594,169.64999389648438,171.0500030517578,1177200.0,0.0253305356804292,1.4936269958249193,10.549761586877741,88.4297937539802,76.24719642724206,-6.981624674850252,-10.796554786730667,-20.197075111938148,-29.881850325992616,43.095044747298914,5.8600006103515625,4.0646557916645065,9.591503143310547,0.6202440218469008,18.562762264774193,5.105873582578738,14.077132704042356,-6.19000244140625,96.8587663148224,18.138709361425057,4.485629560731817,3,-5.660003662109375,-9.220008850097656,-22.587505340576172,-27.32500457763672,-6.660003662109375,1,-0.008215909204679073,2.3714073961046744,170.94000244140625,-1.319389649570666,171.02999877929688,1.6601780661600225,171.89999389648438,-0.008215909204679073
11090,2024-03-13,177.22000122070312,177.63999938964844,175.77999877929688,175.83999633789062,1163000.0,0.011125674106853278,-1.4800008138020833,0.32701528047960315,87.96996424588147,78.64191960221923,-7.7283065280510925,-11.991761024530518,-21.849006858533926,-31.49413019888624,44.4364413885152,2.3699951171875,4.394704823685203,10.672000122070301,0.7653064259028213,20.57869381823778,5.718653273986547,15.625346970154055,-8.139999389648438,95.0934779353569,15.62079508370104,4.953346848083744,3,-5.944999694824219,-9.305000305175781,-23.992504119873047,-28.730003356933594,-7.3800048828125,2,-0.022232267318966548,1.4936269958249193,175.27000427246094,2.3714073961046744,170.94000244140625,-1.319389649570666,171.02999877929688,-0.022232267318966548
11091,2024-03-14,175.07000732421875,176.85000610351562,173.5,176.39999389648438,1032300.0,-0.012131779041163915,2.0044749770777166,-0.9637549756744803,77.77219790255066,79.58463513516183,-4.5362736007107,-9.19647557891335,-19.345960795679417,-28.99313861183049,45.0449711417232,3.720001220703125,4.880338983971029,7.813005828857428,-2.413227006045645,18.0392386637605,2.699889411405877,12.926122246308978,-5.420013427734375,69.97671964462698,-7.1175668712822215,5.113116417451537,3,-3.1500091552734375,-7.155006408691406,-21.370006561279297,-25.785003662109375,-4.790008544921875,3,-0.01719317781286578,-1.4800008138020833,177.22000122070312,1.4936269958249193,175.27000427246094,2.3714073961046744,170.94000244140625,-0.01719317781286578
11092,2024-03-15,175.52999877929688,176.47999572753906,173.67999267578125,173.67999267578125,1132600.0,0.0026274715018790307,-2.0270203394863167,-1.39099607627177,77.52180611852653,80.67967283538944,-4.141603757146072,-9.10825165278925,-19.337436725614367,-29.100045765184262,45.46372849677442,2.8000030517578125,5.3874211670649,7.628497314453114,-2.989792783520386,18.246787412426613,2.319352265466364,12.937642363439863,-4.282003784179693,75.3504531291222,0.41542360255847655,5.309145048986748,3,-3.6100006103515625,-7.614997863769531,-21.185001373291016,-25.425003051757812,-3.2400054931640625,4,-0.027687578443285288,2.0044749770777166,175.07000732421875,-1.4800008138020833,177.22000122070312,1.4936269958249193,175.27000427246094,-0.027687578443285288
11093,2024-03-18,174.4199981689453,177.0,174.24000549316406,176.33999633789062,805000.0,-0.006323708870682676,-1.4210653121047243,-1.037833424060969,75.88977246391998,80.82262637339201,-2.2386245560586246,-7.354613219646893,-17.75474453487692,-27.626418524486184,45.721914221553206,2.7599945068359375,5.772074105995358,5.870497131347662,-4.674177529613189,16.415171792308513,0.5981598008672506,11.142834461828073,-1.893602294921891,59.69963695947352,-15.857748617865084,5.272337330480424,3,-1.6650009155273438,-6.4550018310546875,-20.075000762939453,-24.31500244140625,-2.9799957275390625,0,-0.01869048584485289,-2.0270203394863167,175.52999877929688,2.0044749770777166,175.07000732421875,-1.4800008138020833,177.22000122070312,-0.01869048584485289
11094,2024-03-19,175.13999938964844,176.10000610351562,174.36000061035156,174.36000061035156,747300.0,0.004127974018241387,-3.4615595289330567,-0.4062497516470766,76.42161306633396,80.61198948569786,-1.9275717229186569,-7.260771455563457,-17.96427667014686,-27.950644599222045,46.79571157934137,1.7400054931640625,5.991156146617243,5.837498474121105,-4.303770552632216,15.978767500874426,0.7668639607444447,10.908132987497765,-1.5908828125000127,39.6135176673952,-36.54220091850823,5.070634513376655,3,-1.779998779296875,-7.1750030517578125,-20.795001983642578,-25.035003662109375,3.970001220703125,1,-0.032202805808515866,-1.4210653121047243,174.4199981689453,-2.0270203394863167,175.52999877929688,2.0044749770777166,175.07000732421875,-0.032202805808515866
11095,2024-03-20,175.5500030517578,176.3000030517578,173.7100067138672,174.5800018310547,935800.0,0.0023410052731427378,1.0971619901899008,1.2435932548221762,75.69483906534921,80.43010898001468,-1.8011518320350888,-6.8268061508161395,-17.872377948509836,-27.922544891995244,47.78546271339592,2.589996337890625,6.280755936903347,5.489501953125,-4.09801917909175,15.07702308534175,0.6957413870166249,10.283262519233375,2.089996337890625,58.57151576450893,-17.57229305698833,4.793760566108377,3,-2.19000244140625,-7.5850067138671875,-21.205005645751953,-25.44500732421875,4.6199951171875,2,-0.03953290983059743,-3.4615595289330567,175.13999938964844,-1.4210653121047243,174.4199981689453,-2.0270203394863167,175.52999877929688,-0.03953290983059743
11096,2024-03-21,177.89999389648438,178.27999877929688,175.32000732421875,175.72999572753906,2048600.0,0.013386447188119543,1.0204665114753073,2.2371086990718894,76.21170673176695,80.1454880214175,-3.587837625434531,-8.442441373413601,-19.661856718711135,-29.823824152722693,48.35284576150957,2.959991455078125,6.633237273702576,7.098493194580072,-2.508207712383154,16.7051941015433,2.2951427410984593,11.901843648061686,-4.1899871826171875,91.73903524775596,16.44864471004169,4.803350453481617,3,-4.219993591308594,-9.144996643066406,-23.554996490478516,-26.69499969482422,2.1399993896484375,3,-0.045306339714006216,1.0971619901899008,175.5500030517578,-3.4615595289330567,175.13999938964844,-1.4210653121047243,174.4199981689453,-0.045306339714006216
11097,2024-03-22,176.41000366210938,178.25999450683594,176.07000732421875,178.13999938964844,994300.0,-0.008375437242802763,1.2233530846985012,-0.797233726874477,70.2128227530386,78.45827956681639,-1.4018582933497612,-6.306256211066341,-17.60389401604789,-27.85522104150607,48.79539909495682,2.1899871826171875,6.560985919957517,4.993003082275379,-4.380417453956994,14.366423618507753,0.3062928141591783,9.67971335039158,-2.6999969482421875,59.080998600997006,-15.417068608467062,4.6867102681161885,3,-2.44500732421875,-7.530006408691406,-20.177505493164062,-25.20500946044922,2.8899993896484375,4,-0.03474862397573397,1.0204665114753073,177.89999389648438,1.0971619901899008,175.5500030517578,-3.4615595289330567,175.13999938964844,-0.03474862397573397
11098,2024-03-25,175.36000061035156,177.7100067138672,175.1999969482422,176.4199981689453,748500.0,-0.005952060710621376,-2.6376824413976117,0.6127168649726135,68.71821667384535,76.2681043356903,0.38113709568125387,-4.662009121022265,-15.991567446721433,-26.327851856974263,48.947980990663964,2.510009765625,6.457171340279871,3.4139999389648494,-5.568327083537923,12.396326961467622,-1.077163572286537,7.905163450216236,-1.5585940551757744,36.10496195312839,-38.449249673868174,4.491163511251392,3,0.529998779296875,-6.480003356933594,-18.705001831054688,-23.270004272460938,2.4900054931640625,0,-0.01750688477151796,1.2233530846985012,176.41000366210938,1.0204665114753073,177.89999389648438,1.0971619901899008,175.5500030517578,-0.01750688477151796
11099,2024-03-26,174.77999877929688,176.6699981689453,174.63999938964844,175.52999877929688,1080900.0,-0.003307492182002436,-2.941749874077805,0.7075487994472275,60.40994703856268,73.20588020154376,0.9882467323655817,-3.4151738488852175,-14.838262593546915,-25.293439978289513,48.73633363925182,2.029998779296875,6.4051478237843185,2.2994979858398494,-5.957446492839779,10.556442464519478,-1.8289742534999505,6.427970225179649,-0.8890203796386515,23.413433767725436,-47.22133615629984,4.128472239339809,3,1.1100006103515625,-5.900001525878906,-17.19499969482422,-22.145004272460938,2.7700042724609375,1,-0.019109717137074655,-2.6376824413976117,175.36000061035156,1.2233530846985012,176.41000366210938,1.0204665114753073,177.89999389648438,-0.019109717137074655
11100,2024-03-27,177.22000122070312,177.3699951171875,174.97000122070312,175.52999877929688,770100.0,0.01396042143522025,1.4120660041712674,-2.2533365885416665,63.300038604795226,71.59786250179317,-1.6223646880078206,-5.104024781484952,-16.634807674391823,-27.24633927492596,48.7944377520802,2.589996337890625,6.367865671888467,4.096500396728516,-3.472031935168758,11.665032728625789,0.3122342307798647,7.880766562677167,-3.2412424134521416,70.87918306777166,3.1389738474254045,3.7842661659486425,3,-1.2400054931640625,-8.290000915527344,-19.63500213623047,-24.585006713867188,1.7700042724609375,2,0.01066470701179334,-2.941749874077805,174.77999877929688,-2.6376824413976117,175.36000061035156,1.2233530846985012,176.41000366210938,0.01066470701179334
11101,2024-03-28,177.19000244140625,178.02000427246094,176.4600067138672,177.39999389648438,879500.0,-0.00016927423028012534,1.1517026560592667,-0.12425511936147929,66.0751886645196,70.32601611801462,-1.408096095725142,-4.367826128615292,-15.891372168017114,-26.791209189678398,48.90709966782786,1.55999755859375,5.765139301432498,3.476001739501953,-3.355714416582657,10.307717895586563,0.060143661459648,6.891859817544258,-3.12521883471436,70.44216826842018,2.3446606837090656,3.415858078042307,3,-1.1949996948242188,-7.4550018310546875,-19.605003356933594,-24.100006103515625,4.539993286132784,3,0.016818080515149214,1.4120660041712674,177.22000122070312,-2.941749874077805,174.77999877929688,-2.6376824413976117,175.36000061035156,0.016818080515149214
11102,2024-04-01,175.52999877929688,177.33999633789062,175.14999389648438,177.02000427246094,746500.0,-0.009368495057492376,1.0563503377724925,7.095552971951752,61.07091331998587,68.67947621313304,0.28151150899472555,-2.1709437432842833,-13.597626061791175,-24.728975005997853,48.40666253249363,2.19000244140625,4.992884481520662,1.4044982910156136,-4.759326281344698,7.568322863375926,-1.6774139951645282,4.486410577195755,-1.380910869152899,26.331304850301564,-40.47838127582415,3.0819122861801493,4,0.46500396728515625,-5.165000915527344,-17.920001983642578,-22.264999389648438,6.3000030517578125,0,0.025693582511252533,1.1517026560592667,177.19000244140625,1.4120660041712674,177.22000122070312,-2.941749874077805,174.77999877929688,0.025693582511252533
11103,2024-04-02,173.72999572753906,176.39999389648438,173.5399932861328,175.72999572753906,804300.0,-0.01025467478081088,-1.4033569267066728,1.3422769306393307,45.76920303767583,65.27365287661547,2.2052502864082157,0.09631065659903015,-11.214284162359235,-22.50757730349349,47.35397029789428,2.8600006103515625,4.503905537547155,-0.6890045166015568,-6.111037085881861,4.733028052678748,-3.400020801241709,2.0220117680385954,4.5500030517578125,4.241115523736214,-56.339936599674864,2.7110162846401544,4,2.1800003051757812,-3.05499267578125,-15.849994659423828,-19.92499542236328,10.020004272460938,1,0.03206128740689196,1.0563503377724925,175.52999877929688,1.1517026560592667,177.19000244140625,1.4120660041712674,177.22000122070312,0.03206128740689196
11104,2024-04-03,174.35000610351562,175.3000030517578,172.6699981689453,173.16000366210938,1281700.0,0.0035688159283036036,-1.423952634761697,-0.595001220703125,41.49378794347282,61.47353608529587,1.6331364473771828,0.03574500706079675,-11.24365229786008,-22.661744953538317,46.46883102673862,2.6300048828125,3.9877448623705334,-0.4229942321777287,-4.678835347832404,3.8328468834769467,-2.5509147900050664,1.704926325649609,3.835192565917964,31.401981643840305,-23.788461431148217,2.1279205578273377,4,1.1249923706054688,-3.5500030517578125,-15.760005950927734,-20.035003662109375,10.599990844726562,2,0.020074561958558057,-1.4033569267066728,173.72999572753906,1.0563503377724925,175.52999877929688,1.1517026560592667,177.19000244140625,0.020074561958558057
11105,2024-04-04,173.1999969482422,176.85000610351562,172.33999633789062,175.9199981689453,979000.0,-0.006595980011555924,-1.0315348133892364,-2.285710622146997,44.10835175379811,57.906496643299334,2.698519352543741,1.4391078114107074,-9.576076771778162,-21.042102808822563,45.34355140884537,4.510009765625,3.5341096110614103,-1.6870033264160043,-5.618031485651812,2.244024832819804,-3.6525174060339225,0.278510753201914,4.7645937011718615,15.140834665341373,-36.602098685766066,1.9655140796179043,4,2.0999984741210938,-2.399993896484375,-13.117500305175781,-17.93499755859375,12.350006103515625,3,0.02511550912333771,-1.423952634761697,174.35000610351562,-1.4033569267066728,173.72999572753906,1.0563503377724925,175.52999877929688,0.02511550912333771
11106,2024-04-05,175.83999633789062,176.4199981689453,173.00999450683594,173.6199951171875,828400.0,0.015242490970928557,1.0177507313373542,-0.8161765530859765,50.858718127761165,55.756040573824066,-0.29549499021845804,-0.9387100833352804,-11.570763785338897,-23.203207478687943,44.06812664446622,3.410003662109375,3.047209344677924,0.755995941162098,-2.932149500019591,4.444141382343787,-1.0880767794287465,2.6000686617529425,1.7871186528320209,70.0,20.365722008980775,1.8440727205908505,4,-0.6599960327148438,-4.844993591308594,-15.665000915527344,-20.544998168945312,8.419998168945341,4,0.017914065177870198,-1.0315348133892364,173.1999969482422,-1.423952634761697,174.35000610351562,-1.4033569267066728,173.72999572753906,0.017914065177870198
11107,2024-04-08,176.0800018310547,177.22000122070312,176.0399932861328,176.47999572753906,1062000.0,0.0013649084290405789,-3.916587195625914,-0.18017733177537976,54.831203204519014,54.21303907723225,-0.6562452132943406,-0.8231890001774502,-11.21222741401408,-22.971473388147274,42.60020506214507,1.3800048828125,2.557068907950736,0.7435012817382756,-2.4318459592691113,3.9188485227456624,-0.8441723387654179,2.331174902241969,1.2298860404980303,76.63938014358256,27.110154867338856,1.5876736205037,4,-0.9000015258789062,-4.4850006103515625,-15.905006408691406,-20.785003662109375,7.6300048828125,0,0.032087652417821966,1.0177507313373542,175.83999633789062,-1.0315348133892364,173.1999969482422,-1.423952634761697,174.35000610351562,0.032087652417821966
11108,2024-04-09,177.35000610351562,177.83999633789062,174.91000366210938,177.19000244140625,809600.0,0.0072126548117570355,4.140409583723732,-0.4000152590218967,56.23238421453498,53.748865430118066,-1.8039903172850416,-1.674185803153307,-11.855946728581216,-23.75500906832076,41.63236898204384,2.92999267578125,1.8668431205948082,1.6930053710937614,-0.8436332931374295,4.229644035324952,0.4246860389781659,2.961324703209357,-5.010009765625,91.09108664772727,38.64252603809513,1.2683193321155888,4,-2.1700057983398438,-5.110008239746094,-16.4425048828125,-21.44000244140625,7.8199920654296875,1,0.02526075880101275,-3.916587195625914,176.0800018310547,1.0177507313373542,175.83999633789062,-1.0315348133892364,173.1999969482422,0.02526075880101275
11109,2024-04-10,173.8300018310547,175.64999389648438,173.22999572753906,174.85000610351562,859100.0,-0.019847782076795495,-1.1801623468118303,-6.374880793438871,45.87332292652068,51.81256368808756,1.7512478018972502,1.826027039532221,-7.796320376889071,-19.84917106339381,39.668481083498506,4.1200103759765625,1.29437789484831,-1.7549987792968693,-4.416558393711995,0.9065608351182561,-3.085778586504432,-0.4242189720893066,-1.3800054931640489,27.091008966619317,-23.56753901228147,1.330779807207556,4,1.3499984741210938,-1.5900039672851562,-12.1875,-17.209999084472656,10.30999755859375,2,0.05706723847697215,4.140409583723732,177.35000610351562,-3.916587195625914,176.0800018310547,1.0177507313373542,175.83999633789062,0.05706723847697215
11110,2024-04-11,173.27999877929688,174.82000732421875,172.52999877929688,174.50999450683594,617000.0,-0.0031640283378260303,1.4756563265508111,1.2058731132287164,37.86768477201621,48.67839658892051,1.8814404026593081,2.177354541850434,-6.692933912553457,-18.945028752243218,37.20248676145205,2.290008544921875,0.7867974461336473,-2.108001708984375,-4.842273419717827,0.6262700017490772,-3.4751375643511153,-0.7408658536176347,4.55999755859375,14.124300279313557,-30.043308401262493,1.3671358553667279,4,1.80999755859375,-0.2050018310546875,-10.96999740600586,-16.394996643066406,10.80999755859375,3,0.06734763533677746,-1.1801623468118303,173.8300018310547,4.140409583723732,177.35000610351562,-3.916587195625914,176.0800018310547,0.06734763533677746
11111,2024-04-12,172.05999755859375,173.02000427246094,171.2100067138672,171.58999633789062,653800.0,-0.0070406349797879075,-1.9431321953156013,-0.3821161408775695,38.412374788027776,46.16078119648073,2.5671916299323243,3.33107723167376,-4.867511865372023,-17.353789469732817,35.47188022467721,2.0699920654296875,0.5354379081938987,-3.1775024414062614,-6.290586016855201,-0.06441886595732171,-4.734044229130717,-1.6209606536818058,5.673798828125001,12.82039479589324,-28.243776324178437,1.5565417877244658,4,2.4650039672851562,1.6200027465820312,-8.449996948242188,-14.189994812011719,13.020004272460938,4,0.07840291575367564,1.4756563265508111,173.27999877929688,-1.1801623468118303,173.8300018310547,4.140409583723732,177.35000610351562,0.07840291575367564
11112,2024-04-15,170.6699981689453,174.8800048828125,169.82000732421875,174.8800048828125,626000.0,-0.008078573807808409,1.4037954818109,-8.957437828712422,37.72896112731117,45.267420984217985,3.5708101030467674,4.572756683750583,-3.0940119612349406,-15.60085770197324,33.882302298585955,5.05999755859375,-0.0541164450904148,-4.324501800537121,-8.041579360745828,-0.6074242403284131,-6.18304058064146,-2.465963020432781,6.802846630859364,10.598404103516376,-29.808650825292478,1.8585387801043523,4,3.160003662109375,3.0100021362304688,-6.639995574951172,-12.534996032714844,15.389999389648409,0,0.0796273304253392,-1.9431321953156013,172.05999755859375,1.4756563265508111,173.27999877929688,-1.1801623468118303,173.8300018310547,0.0796273304253392
11113,2024-04-16,171.16000366210938,172.02000427246094,169.33999633789062,170.16000366210938,852600.0,0.0028710698917275845,-1.030297775928238,-0.23752931241324068,40.483739243865614,45.1551933509283,2.992619501108578,4.032759805557021,-3.2578394114609353,-15.728741893417407,32.047463625309334,2.6800079345703125,-0.7329592867762358,-3.6714965820312386,-7.76182131367969,0.4188281496172124,-5.71665894785545,-1.6263342162070273,5.853670889160156,28.843233413617327,-13.146913882310571,2.0451623658242197,4,2.42999267578125,2.5199966430664062,-6.442501068115234,-12.400001525878906,16.389999389648438,1,0.07332322261766855,1.4037954818109,170.6699981689453,-1.9431321953156013,172.05999755859375,1.4756563265508111,173.27999877929688,0.07332322261766855
11114,2024-04-17,169.5,173.00999450683594,168.1999969482422,172.1699981689453,1024400.0,-0.009698548881702629,1.211497784840098,-2.6699981689453125,28.837775435426394,43.45846264888699,4.349719728014946,5.532203122677458,-1.324197208595649,-13.716265818912206,29.952696403746426,4.80999755859375,-1.2785171258577748,-5.0495002746582145,-9.778143930725747,-0.3208566185906818,-7.413822102691967,-2.6851784466244624,6.899780294199218,19.461100413220308,-18.095080532339992,2.3643218280337637,4,3.5199966430664062,3.7399978637695312,-2.8949966430664062,-10.739997863769531,14.779998779296875,2,0.09244836677843837,-1.030297775928238,171.16000366210938,1.4037954818109,170.6699981689453,-1.9431321953156013,172.05999755859375,0.09244836677843837
11115,2024-04-18,168.61000061035156,170.75,168.3300018310547,170.3800048828125,947200.0,-0.005250733862232626,-1.0772500147348705,0.6629234031123379,27.53932323060441,40.867418771425136,5.051361913627375,6.193142250796399,-0.1920168484637088,-12.476668351489138,28.071773929245946,2.4199981689453125,-1.3605136757765308,-5.5924995422363395,-10.984087633343478,-0.20091145112920117,-8.288293587789923,-2.896705496682756,6.969801349251952,6.137772082388226,-26.13252994654526,2.6957940455535696,4,4.409996032714844,4.629997253417969,-0.7800025939941406,-8.870002746582031,15.569992065429688,3,0.09210603595919475,1.211497784840098,169.5,-1.030297775928238,171.16000366210938,1.4037954818109,170.6699981689453,0.09210603595919475
11116,2024-04-19,169.83999633789062,170.67999267578125,168.5500030517578,169.08999633789062,1257000.0,0.007294915622362952,-1.3278745935128826,-0.4237277907568169,34.76167903494721,38.637471641472715,3.219306108684293,4.56226070669436,-1.149262231570276,-13.364407403389663,25.71220117565908,2.1299896240234375,-1.3927557293735902,-3.9595039367675895,-9.392165525415635,1.4731576518804559,-6.675834731091612,-1.2431731424435668,5.001825120576768,24.550859904838262,-8.12077005197547,2.716330794324026,4,3.1800003051757812,3.4000015258789062,-0.2449951171875,-9.034996032714844,13.639999389648409,4,0.08390249827637852,-1.0772500147348705,168.61000061035156,1.211497784840098,169.5,-1.030297775928238,171.16000366210938,0.08390249827637852
11117,2024-04-22,170.27999877929688,171.6699981689453,169.13999938964844,170.0800018310547,867500.0,0.0025906880057326998,-1.4326889924072919,0.26666259765625,40.034695807854334,36.83772848517486,2.089818954217236,3.836148078398651,-1.2941722692089002,-13.445741126203558,23.367086356065403,2.529998779296875,-1.4015943862856375,-3.213001251220703,-8.716759231411828,2.290756728970422,-5.964880241316251,-0.46112226112515486,3.897640228147992,43.24330325986271,6.687257671964176,2.751878990095561,4,1.6449966430664062,2.9599990844726562,-0.3624992370605469,-9.474998474121094,11.259994506835938,0,0.0869156868560963,-1.3278745935128826,169.83999633789062,-1.0772500147348705,168.61000061035156,1.211497784840098,169.5,0.0869156868560963
11118,2024-04-23,172.2899932861328,172.9499969482422,170.85000610351562,171.32000732421875,854200.0,0.011804055210507203,-1.1989566440046975,4.850003814755474,44.49195242855103,36.684242874289346,-0.7972612322091663,1.6699846266428153,-2.9931737622125922,-15.098503173661555,21.52164098182438,2.6699981689453125,-1.7153062145973763,-1.0495063781738168,-6.5050532099454585,4.406040453597825,-3.7772797940596377,1.6782670377120041,1.2898815153917838,85.0311520550205,45.847626961118344,2.7277734158858227,4,-0.7499923706054688,0.9500045776367188,-2.3724937438964844,-11.484992980957031,9.340011596679688,1,0.07992341290298977,-1.4326889924072919,170.27999877929688,-1.3278745935128826,169.83999633789062,-1.0772500147348705,168.61000061035156,0.07992341290298977
11119,2024-04-24,171.44000244140625,173.2100067138672,170.50999450683594,171.55999755859375,1287500.0,-0.0049334893368701005,-1.7272699249395047,-0.12370809671380704,45.2174086110943,37.50087885640913,-0.3597790289742875,2.378888395310412,-1.8820775543706532,-13.903453618193396,19.808803902266053,2.70001220703125,-2.1913473485012958,-1.732497406005848,-7.206829503358819,3.7418346913471225,-4.469663454682319,1.004668642670623,-3.2400054931640625,63.7294569377392,20.61635650773958,2.7371660486764786,4,0.09999847412109375,1.7999954223632812,-1.0800056457519531,-10.635002136230469,12.3800048828125,2,0.09396873763961566,-1.1989566440046975,172.2899932861328,-1.4326889924072919,170.27999877929688,-1.3278745935128826,169.83999633789062,0.09396873763961566
11120,2024-04-25,179.11000061035156,181.4900054931641,174.30999755859375,175.9499969482422,2304000.0,0.044738672770182175,-1.2298152834248002,-26.33443540183113,56.978239788890846,39.56375274539392,-7.952067741124722,-5.42014968575819,-9.12747175291807,-21.186516485292344,18.644192781911364,10.050003051757841,-2.654674528085991,5.843000793457037,0.020313321326796085,11.665688265587278,2.9316570573919023,8.754344529522172,-10.809803466796865,81.60738459216336,40.164644665270686,2.9113437360651275,4,-4.2649993896484375,-4.2649993896484375,-8.447502136230469,-18.30500030517578,2.17999267578125,3,0.028864933009477678,-1.7272699249395047,171.44000244140625,-1.1989566440046975,172.2899932861328,-1.4326889924072919,170.27999877929688,0.028864933009477678
11121,2024-04-26,180.1699981689453,181.4900054931641,178.86000061035156,179.3800048828125,1104100.0,0.005918137206083474,-1.8743194003218828,0.24999758563744,58.43298213998067,41.86419952457942,-8.650359120031254,-6.582958210145819,-9.775965780468397,-21.882219367949745,17.26932336234229,2.6300048828125284,-2.601235106834679,6.7539985656738395,0.3820213864324842,13.125975744915195,3.568009976053162,9.939987155294517,-11.342208691406228,89.31168686756345,50.15975515661935,3.1859885896206794,4,-5.3249969482421875,-5.3249969482421875,-9.507499694824219,-19.36499786376953,-0.7299957275390625,4,0.022256727244209573,-1.2298152834248002,179.11000061035156,-1.7272699249395047,171.44000244140625,-1.1989566440046975,172.2899932861328,0.022256727244209573
11122,2024-04-29,180.0399932861328,181.05999755859372,179.19000244140625,180.0,967800.0,-0.0007215678755271293,-1.2530219047881337,0.050624843064918004,55.81996346078042,43.56822443756996,-7.880123464415021,-6.427281903690869,-9.283900085250195,-21.388489938322294,16.518934279475467,1.8699951171874716,-2.3157480476407954,6.39849395751952,-0.5789318963162771,13.375919811355317,2.9097810306016356,9.887206884437404,-10.70571516796872,86.79407325879025,51.97264959837252,3.4887129269178976,4,-5.1949920654296875,-5.1949920654296875,-8.822494506835938,-18.914993286132812,0.920013427734375,0,0.019106879413948397,-1.8743194003218828,180.1699981689453,-1.2298152834248002,179.11000061035156,-1.7272699249395047,171.44000244140625,0.019106879413948397
11123,2024-04-30,179.3000030517578,182.3300018310547,179.16000366210938,180.0,1959400.0,-0.004110143645689623,-5.4694122226547295,-17.502861503243036,63.45303697387916,47.41436460850915,-6.553183833267298,-5.53224601046432,-8.144942369235622,-20.252333689645297,16.61169502623301,3.1699981689453125,-1.9463444342475782,5.380003356933599,-2.0427330307515774,12.802739744618776,1.668635163091011,9.091371550776188,-9.47949583859372,74.36550844525686,36.97310775195439,3.7113681938425946,4,-3.970001220703125,-4.035003662109375,-7.877506256103516,-18.175003051757812,-1.2700042724609375,1,0.012492973766031534,-1.2530219047881337,180.0399932861328,-1.8743194003218828,180.1699981689453,-1.2298152834248002,179.11000061035156,0.012492973766031534
11124,2024-05-01,177.85000610351562,179.61000061035156,176.72999572753906,179.19000244140625,2151200.0,-0.008086987861476103,1.642215191645435,1.9142888283378747,60.763098277329284,51.10589516925636,-4.240066252950783,-4.0123064937399135,-6.260112696848978,-18.440119755587943,16.719489849607015,2.8800048828125,-1.4472275989818968,3.7550064086914006,-3.872621606358848,11.38263442374165,-0.058807598833737984,7.568820416216539,-7.278929213278104,44.139733903603315,3.646932581147013,3.8138140075251274,5,-2.410003662109375,-2.5850067138671875,-5.465007781982422,-16.725006103515625,-0.6300048828125,2,0.02125385802402935,-5.4694122226547295,179.3000030517578,-1.2530219047881337,180.0399932861328,-1.8743194003218828,180.1699981689453,0.02125385802402935
11125,2024-05-02,177.5500030517578,179.5800018310547,175.4199981689453,178.4199981689453,922400.0,-0.0016868318327928344,1.6081507701138429,0.6492518618050969,63.51553490328954,54.30076804351662,-2.8368915570268314,-3.551805324859629,-5.529791350647201,-17.783631085913044,16.18662385319342,4.160003662109375,-1.0142965550080305,3.2375030517578125,-4.529475077962843,11.004481181478468,-0.6459860131025152,7.12099211661814,-6.273390665071275,30.8249457882673,-12.624262901237984,3.883489064860325,5,-1.81500244140625,-2.285003662109375,-5.165004730224609,-16.425003051757812,0.399993896484375,3,0.03531401951388968,1.642215191645435,177.85000610351562,-5.4694122226547295,179.3000030517578,-1.2530219047881337,180.0399932861328,0.03531401951388968
11126,2024-05-03,178.99000549316406,179.57000732421875,177.27999877929688,178.5,1273500.0,0.008110405050156366,1.775752531557775,-0.5632278658622141,70.43225272649875,57.67827436781044,-3.1765151981239796,-5.000073358373072,-6.600590398845156,-18.854037435695886,15.624961116198715,2.290008544921875,-0.10850538816063704,4.520005035400402,-3.5009929824774417,12.541003053278246,0.5095060264614801,8.530504044339324,-7.050189739815437,51.66433331713974,3.8920159870987447,4.010499008938915,5,-2.57000732421875,-3.725006103515625,-6.535007476806641,-17.865005493164062,-1.720001220703125,4,0.012849811287684476,1.6081507701138429,177.5500030517578,1.642215191645435,177.85000610351562,-5.4694122226547295,179.3000030517578,0.012849811287684476
11127,2024-05-06,181.72999572753903,181.7899932861328,179.8000030517578,180.2100067138672,642600.0,0.01530806274252905,1.4268408418467036,3.101983620340614,73.37462637513181,60.88746036187497,-4.605876048292572,-7.6893121968335265,-8.964808957180338,-21.231730976706018,14.999482791787406,2.79998779296875,1.0759452212988094,6.977495574951149,-1.6567965096069486,15.611787659509247,2.6603495326721145,11.294641617230184,-9.166768809528037,91.31684825572881,39.45025972938268,4.317146042279046,5,-5.309997558593722,-6.464996337890597,-8.864994049072237,-20.604995727539034,0.02000427246096592,0,-0.012601074891159358,1.775752531557775,178.99000549316406,1.6081507701138429,177.5500030517578,1.642215191645435,177.85000610351562,-0.012601074891159358
11128,2024-05-07,181.8300018310547,183.42999267578125,181.6100006103516,182.58999633789062,651400.0,0.0005503004779991993,-2.033327823201144,-0.5000000000000093,79.287453489628,64.67302090393427,-3.587593420973377,-7.838356048042726,-8.702055257288691,-20.968054962119027,15.031959880911463,1.819992065429659,2.0939521409150643,6.853501892089838,-2.2824044100221386,15.989408194201815,2.2855487410338355,11.42145504314584,-8.680768418261067,80.02506938848599,23.06553537129537,4.567953151055988,5,-2.9600067138671875,-6.015007019042969,-8.650001525878906,-20.705001831054688,-0.44000244140625,1,-0.004784662093309855,1.4268408418467036,181.72999572753903,1.775752531557775,178.99000549316406,1.6081507701138429,177.5500030517578,-0.004784662093309855
11129,2024-05-08,183.75,184.22999572753903,181.1100006103516,181.1499938964844,1027400.0,0.010559303468133052,-1.3283609282835023,-3.4210853896038333,84.28446345038434,67.70704575521133,-3.99824302702433,-9.462199495584457,-10.207259510780233,-22.53841464478745,15.893139964645975,3.119995117187443,3.08684644231397,8.27750015258789,-1.640025547330282,18.195025852506063,3.31873730262879,13.236263002546991,-9.77830584616737,94.55169284274294,29.876213726310866,4.958762849959088,5,-3.9250030517578125,-7.535003662109375,-10.457500457763672,-22.294998168945312,-6.5,2,-0.03112925834396263,-2.033327823201144,181.8300018310547,1.4268408418467036,181.72999572753903,1.775752531557775,178.99000549316406,-0.03112925834396263
11130,2024-05-09,184.9499969482422,185.00999450683597,183.97999572753903,184.1199951171875,812600.0,0.006530595636692116,1.1684254485295198,0.31923072408653236,84.26308261139448,70.57705691870176,-4.786019957519926,-10.269610289281445,-10.978670698638354,-23.505822946433682,17.160361392386786,1.259994506835966,3.9701156340073,8.893997192382812,-1.8214977225321434,19.60949210729777,3.5362497349253204,14.251744649840305,-9.952472637038909,99.2238345180447,28.255367442517837,5.357747457457484,5,-4.7350006103515625,-8.345001220703125,-11.812496185302734,-22.875,-5.720001220703125,3,-0.04179505734029443,-1.3283609282835023,183.75,-2.033327823201144,181.8300018310547,1.4268408418467036,181.72999572753903,-0.04179505734029443
11131,2024-05-10,185.5500030517578,186.2100067138672,184.9199981689453,185.7100067138672,837700.0,0.0032441530868667634,1.2241456420509853,-0.19277507123816529,84.37645348537635,73.75000025476797,-5.076460658478169,-10.337151624218308,-11.16716522573472,-23.8180516801755,19.12623277490411,1.290008544921875,5.0158547792511285,8.819503021240223,-2.5171887003256757,20.15619474280612,3.1511571604572737,14.487848882023172,-9.350982317078604,89.7035368948263,14.598969134882196,5.668345860782955,5,-4.7350006103515625,-8.345001220703125,-12.500003814697266,-22.420005798339844,-2.760009765625,4,-0.0409593423795076,1.1684254485295198,184.9499969482422,-1.3283609282835023,183.75,-2.033327823201144,181.8300018310547,-0.0409593423795076
11132,2024-05-13,184.25999450683597,186.5,184.0200042724609,186.08999633789062,632300.0,-0.0069523498987063,-1.147198900830294,11.437249666221451,77.85017836247354,75.34968263127845,-3.492127983304755,-8.407888851708321,-9.534047388612805,-22.238458767507467,20.375886645871596,2.479995727539091,5.214187980076616,6.8499946594238565,-4.585885675209397,18.28587499405711,1.132054492107244,12.56793482674047,-6.659435735070446,58.44145182157155,-14.771003101600257,5.717940167316623,5,-3.2999954223633097,-6.909996032714872,-11.17249298095706,-21.129997253417997,-0.9599914550781534,0,-0.037935474019107795,1.2241456420509853,185.5500030517578,1.1684254485295198,184.9499969482422,-1.3283609282835023,183.75,-0.037935474019107795
11133,2024-05-14,183.7100067138672,185.47000122070312,183.2100067138672,185.0,840000.0,-0.0029848464635028327,1.0269047863423313,0.7049136586870893,78.95236360153726,77.370712111746,-2.515306671452862,-7.240713721720681,-8.65832019642204,-21.42309556436541,21.759160684245582,2.2599945068359375,5.289508018649201,5.672506713867193,-5.696467324502777,17.041480752237163,-0.011980305317791817,11.356993733052178,-4.685537345584152,48.237595508989386,-25.09315762924237,5.684487019184991,5,-2.7500076293945312,-6.360008239746094,-10.322505950927734,-20.58000946044922,-1.2100067138671875,1,-0.010669025323807979,-1.147198900830294,184.25999450683597,1.2241456420509853,185.5500030517578,1.1684254485295198,184.9499969482422,-0.010669025323807979
11134,2024-05-15,185.1699981689453,186.07000732421875,184.38999938964844,184.58999633789062,720700.0,0.00794726145403768,-2.4286025690930324,-0.4496161625720065,70.22698751589034,78.11642906870165,-3.1600778134381073,-7.870057733565943,-9.749870727849896,-22.56948378462306,23.729814628631168,2.3600006103515625,5.516453974188238,6.3489982604980355,-4.697893586281822,17.395890107277893,0.825552337108121,11.87244418388795,-4.94944389958755,59.574329933723845,-12.184469274443373,5.523445923389925,5,-3.279998779296875,-7.819999694824219,-11.459999084472656,-21.80500030517578,-0.7700042724609091,2,-0.020413667530784774,1.0269047863423313,183.7100067138672,-1.147198900830294,184.25999450683597,1.2241456420509853,185.5500030517578,-0.020413667530784774
11135,2024-05-16,184.13999938964844,185.5,183.80999755859372,184.9199981689453,889000.0,-0.005562449584068818,-1.3472216335353175,-1.344821235958012,63.27761231809358,77.32146902332329,-1.2258986657290905,-5.920481921693579,-8.473471462252007,-21.252638124264706,25.7091681845218,1.6900024414062784,5.6279458023480515,4.542499542236328,-5.631035249096726,14.716034333569382,-0.544267853430199,9.629266937902855,-2.914733803387918,28.267312267813168,-39.56629545989766,5.086767395666524,5,-0.9899978637695312,-6.790000915527344,-10.430000305175781,-20.775001525878906,-4.0800018310546875,3,-0.03741717938789002,-2.4286025690930324,185.1699981689453,1.0269047863423313,183.7100067138672,-1.147198900830294,184.25999450683597,-0.03741717938789002
11136,2024-05-17,184.08999633789062,185.1300048828125,183.6100006103516,185.0,1688700.0,-0.00027154910352744643,1.5982680821095525,1.1666731875268985,63.61805157210891,76.23740515632075,-0.42061542340292135,-5.004763579725079,-8.20416174470762,-20.920511826175044,27.76121559483704,1.520004272460909,5.938588465486987,3.77999649047851,-5.470316428192689,13.030309409149709,-0.8451599688571036,8.405152949814124,-2.0207732454317977,26.74745956876441,-37.089624634221934,4.6251564593356,5,-0.28499603271484375,-6.739997863769531,-10.007499694824219,-20.724998474121094,-5.3699951171875,4,-0.0264001342116994,-1.3472216335353175,184.13999938964844,-2.4286025690930324,185.1699981689453,1.0269047863423313,183.7100067138672,-0.0264001342116994
11137,2024-05-20,185.0800018310547,185.9900054931641,184.1100006103516,184.1100006103516,738700.0,0.005377834281374838,-2.8762938493002115,-1.0659311177436892,69.11375874958624,75.10699462964945,-0.9895062647072166,-5.090112095144889,-8.930788159443125,-21.64691717254331,29.601139887529225,1.900009155273466,6.289612109987075,4.030001831054676,-4.147623177071921,12.207626839181273,-0.058810673008622416,8.118814335117975,-2.3018544333892805,65.38443070323797,2.760187825567769,4.088812504063299,5,-1.2750015258789062,-7.730003356933594,-10.977500915527344,-21.715003967285156,-6.6300048828125,0,-0.012373073926226996,1.5982680821095525,184.08999633789062,-1.3472216335353175,184.13999938964844,-2.4286025690930324,185.1699981689453,-0.012373073926226996
11138,2024-05-21,186.05999755859372,186.17999267578125,184.00999450683597,184.3600006103516,505200.0,0.0052949844275103075,1.2371262948426232,1.752571967909384,78.02046032609032,74.41099428250568,-1.4599006323502408,-5.255027558052944,-9.627685571691103,-22.34727384201838,31.06639651419365,2.169998168945284,6.430686389409402,4.32149734497068,-3.027416978014543,11.670411667955904,0.647040183478083,7.995954506463278,-2.6863537445547934,95.33091487706724,29.114014275695226,3.6744571614926103,5,-1.2049942016601278,-8.709999084472628,-12.304996490478487,-22.69499969482419,-5.610000610351534,1,-0.014833895211498804,-2.8762938493002115,185.0800018310547,1.5982680821095525,184.08999633789062,-1.3472216335353175,184.13999938964844,-0.014833895211498804
11139,2024-05-22,187.5500030517578,187.8000030517578,186.19000244140625,186.3800048828125,937200.0,0.00800819903641492,-1.0774160522144889,0.6882354525136887,81.56566386344151,74.11128108828868,-2.6308516121088132,-5.772171868581069,-10.951032138947483,-23.54613701691642,32.9259361428217,1.740005493164091,6.294368459321788,5.006002807617193,-0.9987142169834442,11.01071983221783,2.0036442953168603,8.008361319917526,-3.6761422479651173,94.0334163644044,22.375533749760038,3.0023585123003187,5,-2.0449981689453125,-9.550003051757812,-13.91500473022461,-24.18500518798828,-10.55999755859375,2,-0.026926168859427668,1.2371262948426232,186.05999755859372,-2.8762938493002115,185.0800018310547,1.5982680821095525,184.08999633789062,-0.026926168859427668
11140,2024-05-23,184.27999877929688,187.7400054931641,184.02999877929688,187.63999938964844,1287200.0,-0.01743537306986087,1.084265930589887,-2.871799887841204,64.96885635061886,71.95488140664895,0.5968879187553568,-2.208200620897145,-7.611794377659123,-19.995461007683275,32.20853826291387,3.710006713867216,5.975385528305424,1.4774986267089787,-4.3472014011147735,7.302198654532731,-1.4348513872029116,4.389848640620869,3.5200042724609375,15.99040044283181,-55.792493000047386,2.9123500139118823,5,1.225006103515625,-6.214996337890625,-11.150001525878906,-17.139999389648438,-7.3199920654296875,3,0.0006511564900282263,-1.0774160522144889,187.5500030517578,1.2371262948426232,186.05999755859372,-2.8762938493002115,185.0800018310547,0.0006511564900282263
11141,2024-05-24,184.17999267578125,185.42999267578125,183.00999450683597,185.0200042724609,761500.0,-0.000542685609822513,1.9156808133174887,0.2500034059790743,58.150348170114604,69.76601138527573,0.5387794480244565,-1.889234411798185,-7.372978086816914,-19.57595059972951,31.288707071482868,2.419998168945284,5.329125614452266,1.1769927978515682,-4.541256577750005,6.895242173453141,-1.6821318899492326,4.036117485652369,3.6200103759765625,24.425805465121016,-43.03197251791076,2.859124687800789,5,1.225006103515625,-6.0049896240234375,-11.049995422363281,-16.7449951171875,-7.209991455078125,4,-0.02236939559683926,1.084265930589887,184.27999877929688,-1.0774160522144889,187.5500030517578,1.2371262948426232,186.05999755859372,-0.02236939559683926
11142,2024-05-28,183.47999572753903,188.63999938964844,182.3699951171875,187.22000122070312,1345900.0,-0.003800613400362307,-1.1040259091898257,4.452326024958859,55.27828976655905,67.13555873694482,1.247707807112107,-0.9679336487253352,-6.554272179817502,-18.50634088094486,30.634252415969122,6.2700042724609375,4.550386333514211,0.3049957275390227,-5.242383393130979,5.852374848209024,-2.468693832795992,3.0786852878740376,-0.47000122070306816,17.70334695347609,-46.175116915654485,2.7736895603350047,5,2.0250015258789347,-4.589996337890597,-10.349998474121065,-15.244995117187472,-6.800003051757784,1,-0.025942852723325305,1.9156808133174887,184.17999267578125,1.084265930589887,184.27999877929688,-1.0774160522144889,187.5500030517578,-0.025942852723325305
11143,2024-05-29,181.5399932861328,183.0,181.44000244140625,182.0,969300.0,-0.010573373046547596,-3.7273483920190507,0.12299626690601893,42.93927980507762,64.10359121352118,3.182161079893035,1.2105533108683346,-4.47987214384932,-16.200581930716993,29.531698297892444,2.039993286132784,3.627272425359081,-1.7470062255859489,-7.050043876595453,3.556031425423555,-4.398525051090701,0.9045125999188031,7.100006103515625,1.3887623209475712,-56.18863628992431,2.651518825504757,5,3.5000076293945312,-1.964996337890625,-8.957496643066406,-13.30499267578125,-5.04998779296875,2,-0.017021022651578233,-1.1040259091898257,183.47999572753903,1.9156808133174887,184.17999267578125,1.084265930589887,184.27999877929688,-0.017021022651578233
11144,2024-05-30,181.6300048828125,182.3699951171875,181.0500030517578,181.94000244140625,850600.0,0.0004958224083317919,1.2564296520423601,0.673897900288586,38.5832646828874,61.35977480960939,2.83536253807776,1.4948936502665617,-4.454880558635239,-15.910860402748398,29.42987260799591,1.3199920654296875,2.96612090279541,-1.845994567871088,-6.57108557560332,2.8790964398611436,-4.208540071737218,0.516550935995042,7.0099945068359375,7.641661540193559,-42.82256462904878,2.36254550386612,5,3.214996337890625,-2.0550079345703125,-9.240005493164062,-13.395004272460938,-6.5,3,-0.006496767620149835,-3.7273483920190507,181.5399932861328,-1.1040259091898257,183.47999572753903,1.9156808133174887,184.17999267578125,-0.006496767620149835
11145,2024-05-31,183.82000732421875,184.07000732421875,179.82000732421875,181.4900054931641,1718900.0,0.012057492608774867,2.0035316255722044,-7.5161941327031965,44.63734170090351,59.25080704614212,0.6651426190753966,-0.2121691435727655,-6.515278347666623,-17.716355370591145,30.03093306832078,4.25,2.3541961027761715,0.03050765991210369,-3.7832089778397915,3.844224297663999,-1.876350658963844,1.9373659787880513,4.516392211914052,45.35151472163065,-0.14303913782846678,1.9068583188759496,5,0.40999603271484375,-2.3450088500976562,-11.430007934570312,-15.535011291503906,-5.260009765625,4,-0.037155921874206244,1.2564296520423601,181.6300048828125,-3.7273483920190507,181.5399932861328,-1.1040259091898257,183.47999572753903,-0.037155921874206244
11146,2024-06-03,181.2899932861328,184.38999938964844,179.33999633789062,184.0200042724609,1250000.0,-0.013763540078766012,1.910663559210237,-1.1716776141297607,41.45078630523499,56.177143441214206,3.08011433666249,2.6340375207700504,-3.958145293636022,-14.80226362212045,30.58791899993513,5.0500030517578125,1.9308328280087608,-2.6145057678222656,-5.924266610203858,0.6952550745593271,-4.269386189013062,-0.9596253466314693,6.535422717285144,20.967702240416088,-21.94362867207154,1.6548804211907935,6,2.7000045776367188,0.7400054931640625,-6.4449920654296875,-11.399993896484375,0.8100128173827841,0,-0.02388431095273713,2.0035316255722044,183.82000732421875,1.2564296520423601,181.6300048828125,-3.7273483920190507,181.5399932861328,-0.02388431095273713
11147,2024-06-04,179.44000244140625,181.4199981689453,178.27999877929688,180.6999969482422,1242800.0,-0.010204594369456976,1.3259281027652348,0.4615345920386379,38.56454817462828,51.79315320216287,4.521411793493286,4.53624711580602,-2.053939165236841,-12.568506851297684,30.434276627438173,3.1399993896484375,1.6432785725511678,-4.349996948242193,-8.104994089868711,-0.5949998066156752,-6.227495519055452,-2.472498377428934,7.706579988769533,18.985328088905536,-22.291739042972797,1.8774985708132543,6,4.019996643066406,2.589996337890625,-4.595001220703125,-9.550003051757812,5.080001831054659,1,-0.013765053427870266,1.910663559210237,181.2899932861328,2.0035316255722044,183.82000732421875,1.2564296520423601,181.6300048828125,-0.013765053427870266
11148,2024-06-05,180.9600067138672,181.58999633789062,178.0800018310547,179.8000030517578,1246400.0,0.008470821733059575,1.9008423919897097,-0.9206418407508326,38.76139314960912,47.037123122848165,2.4606597897590063,3.1070217396402313,-3.467097854337055,-13.69456518176122,29.859769809011183,3.5099945068359375,1.3704450827793266,-2.7864929199218693,-6.655518101779933,1.0825322619361941,-4.721005510850887,-0.8519803289928518,5.299917351220699,45.641933393304505,6.403430016855573,1.9345125909290288,6,2.399993896484375,1.0699920654296875,-6.1150054931640625,-10.600006103515625,4.029998779296903,2,-0.02365171241871955,1.3259281027652348,179.44000244140625,1.910663559210237,181.2899932861328,2.0035316255722044,183.82000732421875,-0.02365171241871955
11149,2024-06-06,178.02999877929688,181.5800018310547,177.49000549316406,180.7700042724609,1092400.0,-0.01619146676537886,-1.1413637870635558,-2.362066243981981,35.191503619423216,43.728528374937525,4.356358916336262,5.88843255353504,-0.44339030685858916,-10.38061594414549,28.98338858689684,4.089996337890625,0.813699545189678,-5.430500793457043,-10.067806939631481,-0.7931946472826041,-7.749153866544276,-3.111847720369809,7.24833461770703,7.825996576720817,-31.445342597766015,2.318653073087221,6,5.035003662109375,4.0,-2.7324981689453125,-7.125,13.460006713867216,3,-0.008650189837061895,1.9008423919897097,180.9600067138672,1.3259281027652348,179.44000244140625,1.910663559210237,181.2899932861328,-0.008650189837061895
11150,2024-06-07,177.22000122070312,178.49000549316406,176.69000244140625,177.50999450683594,1050500.0,-0.004549781296116828,-1.6666892724333977,0.105836753559914,33.941139291976555,41.038616277366636,4.536656817900649,6.418716267683521,0.37416589909560116,-9.172639999490116,27.764160621611865,1.8000030517578125,-0.04336021452041905,-5.853998565673834,-11.202573682299146,-0.5054234490485214,-8.528286123986504,-3.1797110073611634,6.967966269763195,6.883103757825086,-32.569056250852995,2.674287558312663,6,5.444999694824219,4.80999755859375,-1.8675003051757812,-6.31500244140625,12.589996337890597,4,-0.011793230580603775,-1.1413637870635558,178.02999877929688,1.9008423919897097,180.9600067138672,1.3259281027652348,179.44000244140625,-0.011793230580603775
11151,2024-06-10,177.9499969482422,178.8300018310547,176.61000061035156,176.61000061035156,963800.0,0.004119149771531383,-2.3134437131339816,-4.620784004209418,33.12827037980095,38.57750301217129,3.1625797991684976,5.3652318199677325,-0.33866562573530246,-9.468110174787881,26.267540876210727,2.220001220703125,-1.1858192955819504,-4.744002532958973,-10.421683179189046,0.9336781132710996,-7.5828428560740235,-1.9051622098439225,5.038296134374519,26.907580070411097,-8.881622510682622,2.83884032311504,6,2.5500030517578125,4.6750030517578125,-2.4499969482421875,-7.0449981689453125,8.389999389648438,0,0.003427932682285917,-1.6666892724333977,177.22000122070312,-1.1413637870635558,178.02999877929688,1.9008423919897097,180.9600067138672,0.003427932682285917
11152,2024-06-11,177.27000427246094,177.7899932861328,176.0800018310547,177.25,869600.0,-0.0038212570241236143,2.226452848114932,0.0149286023366508,28.90067298260891,37.017657809674766,3.206216016301994,5.791642138849056,0.4044586342118066,-8.390338167534026,25.035508218193137,1.8699951171875,-1.8829627436625742,-5.07449569702149,-11.189974912276483,1.040983518233503,-8.132235304648987,-2.0167560893939935,4.570196165148047,21.59716202856249,-6.385279540877935,3.0577396076274947,6,2.964996337890625,5.089996337890625,-1.4275054931640625,-6.31500244140625,6.42999267578125,1,0.02724658269670388,-2.3134437131339816,177.9499969482422,-1.6666892724333977,177.22000122070312,-1.1413637870635558,178.02999877929688,0.02724658269670388
11153,2024-06-12,181.75,182.1300048828125,178.58999633789062,178.97000122070312,1649300.0,0.02527215896409296,1.0,138.97025171624713,37.82536197951532,36.933446398188984,-1.3866819189256603,1.219819522857449,-3.901017574527941,-12.463541782281567,24.608960818703483,4.8600006103515625,-2.336638480449551,-0.4964996337890568,-6.582590746133633,5.589591478555519,-3.539545189961359,2.5465459223832454,-5.6699981689453125,93.7189307251326,71.03085008891351,3.0430455561722933,6,-1.5149993896484375,0.6100006103515625,-5.907501220703125,-9.989997863769531,-0.6000061035155966,2,0.015240738775575746,2.226452848114932,177.27000427246094,-2.3134437131339816,177.9499969482422,-1.6666892724333977,177.22000122070312,0.015240738775575746
11154,2024-06-13,181.38999938964844,181.6000061035156,178.6300048828125,181.1499938964844,908600.0,-0.0019807461367348234,7.999745694140095,0.08633294911904131,43.089438606963576,36.76145716552899,-1.189382641119579,1.3513991068119537,-3.387070315082383,-11.700620621954215,24.010411990980394,3.1199951171875,-2.733030144079464,-0.6675003051757926,-6.604267604258723,5.269266993907138,-3.635883954717258,2.3008833443656727,-5.30999755859375,87.76851041506407,61.57981028979677,2.9683836495414586,6,-1.154998779296875,0.970001220703125,-4.047504425048828,-8.450004577636719,-1.0200042724609375,3,0.019846772785871103,1.0,181.75,2.226452848114932,177.27000427246094,-2.3134437131339816,177.9499969482422,0.019846772785871103
11155,2024-06-14,177.25,180.6199951171875,174.8800048828125,180.02000427246094,1049300.0,-0.022823746643028553,1.8916929628675863,-11.5414203064417,36.11224592141024,36.16828601177068,2.146367095054302,5.216187430936657,0.8990165198693489,-7.213290721243652,23.110476365876714,6.5099945068359375,-2.8723856993650827,-4.462999725341803,-10.683786138375211,1.7577866876916062,-7.573392931858507,-1.3526065188250982,4.8800048828125,32.689587823275865,6.01856007993911,3.1103932065167,6,1.2550048828125,4.510002136230469,0.7699966430664062,-3.5999984741210938,-0.9199981689453125,4,0.080338535927583,7.999745694140095,181.38999938964844,1.0,181.75,2.226452848114932,177.27000427246094,0.080338535927583
11156,2024-06-17,179.22999572753906,180.19000244140625,176.57000732421875,176.8000030517578,933900.0,0.011170638801348831,-1.5052006884972386,-0.8772523204891619,41.89859279469002,36.53873541399977,-0.17496898896507673,3.007626739755551,-0.9939801243896227,-8.788124105940483,22.260105086254406,3.6199951171875,-2.920046854533979,-2.240003967285162,-8.449514291977067,3.9695063574067433,-5.3447591296311145,0.8647511950607907,2.7550091552734273,59.99987372036638,30.864573302914113,3.104755162345957,6,-0.7249908447265625,2.5300064086914062,-0.8199996948242188,-5.064994812011719,7.0900115966796875,0,0.059030307890751255,1.8916929628675863,177.25,7.999745694140095,181.38999938964844,1.0,181.75,0.059030307890751255
11157,2024-06-18,182.7899932861328,182.83999633789062,179.36000061035156,180.3999938964844,1332300.0,0.019862733043890524,1.7951711247970095,0.9835418079521647,52.24416467873271,38.03682113945794,-3.5870095028835465,-0.7723266053464499,-4.431554662556721,-11.949280956353618,21.409982635832357,3.6100006103515625,-3.1673811856172165,1.4344940185546875,-4.57599940973833,7.444987446847705,-1.5707526955918354,4.43974073270121,-7.9099884033203125,99.3718202834764,63.97035538942257,3.005246714146511,6,-3.92999267578125,-1.0299911499023438,-3.7799911499023438,-8.024986267089844,2.4400024414062216,1,0.019421211128339833,-1.5052006884972386,179.22999572753906,1.8916929628675863,177.25,7.999745694140095,181.38999938964844,0.019421211128339833
11158,2024-06-20,183.3000030517578,183.92999267578125,182.13999938964844,182.4600067138672,1095000.0,0.0027901405129253654,-1.4188918902200136,0.35146299263875386,52.953657439967444,40.01039378618508,-4.168551844691393,-1.580756271530845,-4.8516332497706,-12.053115811054738,20.56679040113028,1.7899932861328125,-3.1532451447730523,2.082503509521473,-3.590452848823503,7.755459867866449,-0.7539746696510008,4.918981688693947,-8.260798339843745,93.03877929522845,51.89000145517243,2.836478179172483,6,-3.8950042724609375,-1.5400009155273438,-4.1450042724609375,-8.194999694824219,3.1699981689453125,3,0.002182181613883616,1.7951711247970095,182.7899932861328,-1.5052006884972386,179.22999572753906,1.8916929628675863,177.25,0.002182181613883616
11159,2024-06-21,182.5,183.0,180.22999572753903,182.6199951171875,1432600.0,-0.0043644464726599885,5.295429324455606,-0.1428519527702089,47.54462967924759,41.521892718104084,-2.9813154089135026,-1.2421719246653424,-3.8556633188711658,-10.876526343155888,18.981920009466048,3.0700073242187784,-2.932667125556236,1.5350006103515739,-3.345371268111336,6.415372488814484,-0.9051853288798668,3.9751865495830145,-7.105163769531259,84.19895464508514,41.78147576966825,2.440185939231449,6,-3.095001220703125,-0.7399978637695312,-3.345001220703125,-6.7949981689453125,2.009994506835966,4,-0.00739729371789366,-1.4188918902200136,183.3000030517578,1.7951711247970095,182.7899932861328,-1.5052006884972386,179.22999572753906,-0.00739729371789366
11160,2024-06-24,184.3999938964844,186.0,182.5200042724609,183.2100067138672,1041100.0,0.010410925460188514,-1.708176242526398,-9.91696337741631,55.92381412982132,44.05473091255079,-4.197089156422038,-3.302010976002123,-5.51584087361843,-12.380591489854766,18.68898818530291,3.5,-2.7716120871018006,3.4289947509765852,-1.4688003987155298,8.3267899006687,0.9800971761305277,5.877892325822643,-8.663751408203154,83.03279590423394,36.33636935334553,2.4488975748460544,6,-3.9599914550781534,-2.6399917602539347,-4.779994964599638,-8.04999542236331,-0.1399993896484375,0,-0.021854657877912964,5.295429324455606,182.5,-1.4188918902200136,183.3000030517578,1.7951711247970095,182.7899932861328,-0.021854657877912964
11161,2024-06-25,180.05999755859375,184.08999633789062,180.00999450683594,184.08999633789062,994200.0,-0.023535772676472888,1.0248154178183333,-3.3865900727043443,51.078627919027504,46.51894812770841,0.5293537285875232,0.7520581268005913,-0.942184534065234,-7.638739618193881,18.53988138088632,4.389999389648466,-2.3592261281489186,-0.7050018310546875,-5.375817239082693,3.965813576973318,-3.040409535068676,1.630405872959301,-3.707929619609388,10.54212368352717,-38.021274508797376,2.3354077040139987,6,0.3800048828125,1.7000045776367188,0.19000244140625,-3.7099990844726562,-0.910003662109375,1,-0.020715293669407497,-1.708176242526398,184.3999938964844,5.295429324455606,182.5,-1.4188918902200136,183.3000030517578,-0.020715293669407497
11162,2024-06-26,178.72000122070312,179.88999938964844,177.4199981689453,179.4499969482422,877100.0,-0.007441943552479402,2.068323334565409,0.1811404339101132,46.07841932524696,47.43595449945637,2.3430601500917305,1.809960906239155,0.6655291846821001,-6.008697708189004,17.200469599346714,2.6399993896484375,-1.8380677658329887,-1.8069984436035043,-6.379372898646466,2.765376011439457,-4.093185671124985,0.4791887839179765,-1.7890573580578177,15.151547486301773,-32.38592171788496,2.2861872275214807,6,1.720001220703125,3.0400009155273438,1.8574981689453125,-1.535003662109375,-3.3000030517578125,2,0.04252465337738154,1.0248154178183333,180.05999755859375,-1.708176242526398,184.3999938964844,5.295429324455606,182.5,0.04252465337738154
11163,2024-06-27,178.4499969482422,179.67999267578125,177.44000244140625,178.74000549316406,712000.0,-0.0015107669573451998,1.064523387618485,0.3972743044668799,50.81080794471012,48.293884425872655,2.342019875311223,1.9358531411273816,1.1898363587820882,-5.4824010038136635,16.2008101892401,2.239990234375,-1.3270083440528992,-1.9225028991699276,-6.559125287858848,2.7141194895189926,-4.240814093514388,0.39580829517453253,7.5500030517578125,12.004645215445874,-38.88072927075301,2.31831119434446,6,1.9900054931640625,3.3100051879882812,2.12750244140625,-1.0999984741210938,-5.709991455078125,3,0.037993829617510855,2.068323334565409,178.72000122070312,1.0248154178183333,180.05999755859375,-1.708176242526398,184.3999938964844,0.037993829617510855
11164,2024-06-28,180.4499969482422,181.47999572753903,178.5800018310547,179.0399932861328,1581400.0,0.01120762137407083,-1.4892794928551538,-4.861938335262549,55.96160572816129,50.499368848844995,0.21753416074761844,-0.16557175319147177,-0.47386232281434104,-7.231676090205212,15.500904089604495,3.0299987792968466,-0.5711043908558509,0.13649749755859375,-4.462629079313444,4.735624074430632,-2.1630657908774253,2.436060785994613,5.378803100585941,35.31466355088663,-20.263566882609645,2.2995632884360195,6,0.8350067138671875,1.3100051879882812,0.6525039672851562,-3.0999984741210938,-5.970001220703125,4,0.03336106608074729,1.064523387618485,178.4499969482422,2.068323334565409,178.72000122070312,1.0248154178183333,180.05999755859375,0.03336106608074729
11165,2024-07-01,176.99000549316406,181.6999969482422,176.52000427246094,181.6999969482422,868400.0,-0.01917423947682606,1.1995762519680957,-3.3404107958357683,48.390355127867934,51.220675774753644,4.064156413329556,2.9054618676323685,3.3178505824305375,-3.5517867568708255,14.117415927448086,5.17999267578125,-0.3968922023258301,-2.9819938659667855,-7.498382814785913,1.5343950828523418,-5.240188340376335,-0.723799391557236,8.67101860351562,6.208741259446047,-50.80691801005254,2.2581944744095614,7,4.269996643066406,4.769996643066406,4.7624969482421875,1.0099945068359375,-4.4900054931640625,0,0.04248821278194925,-1.4892794928551538,180.4499969482422,1.064523387618485,178.4499969482422,2.068323334565409,178.72000122070312,0.04248821278194925
11166,2024-07-02,176.9600067138672,177.60000610351562,176.3000030517578,176.9499969482422,951500.0,-0.0001694941994792032,1.015495256795439,-0.0021252194872260054,49.46863602980409,50.91228370265047,4.177615808930341,2.7346429005660866,3.6464090959454154,-3.2942434945559285,12.901191943958295,1.3000030517578125,-0.3879603900576285,-2.7954933166503793,-7.458606257448423,1.8676196241476646,-5.127049787049401,-0.46393684625135734,8.335376589843747,12.222303853696305,-47.238117295600816,2.3315564703990166,7,4.189994812011719,4.799995422363281,4.8249969482421875,1.0399932861328125,-0.4000091552734375,1,0.04125218985085355,1.1995762519680957,176.99000549316406,-1.4892794928551538,180.4499969482422,1.064523387618485,178.4499969482422,0.04125218985085355
11167,2024-07-03,176.97000122070312,178.1199951171875,175.88999938964844,177.41000366210938,514700.0,5.647890176740944e-05,1.3978637527072257,-43.957317073170735,40.32388193765763,49.50897531350493,3.6377884977199244,2.666844711638248,3.9270613513391766,-3.068577140985383,12.066968802094054,2.2299957275390625,0.19290531942507982,-2.661998748779297,-7.488272793995577,2.1642752964369834,-5.075135771387437,-0.24886172617115676,7.7856592678906225,18.58867960206322,-35.02891222421847,2.413137022608136,7,3.9749984741210938,4.790000915527344,4.819999694824219,1.029998779296875,-0.7400054931640625,2,0.01231843058565918,1.015495256795439,176.9600067138672,1.1995762519680957,176.99000549316406,-1.4892794928551538,180.4499969482422,0.01231843058565918
11168,2024-07-05,176.67999267578125,176.7100067138672,174.16000366210938,176.42999267578125,798400.0,-0.001638744097425815,15.45014273058372,-0.5681786655569427,40.43847198929966,48.71940223684406,3.2296246437441027,2.7613400616206434,4.445541196157876,-2.5489078188251995,11.432755625676247,2.80999755859375,0.477164801512572,-2.738006591796875,-7.694155237636608,2.2181420540428576,-5.216080914716741,-0.2599322688770087,7.366414924896873,33.42163471559737,-15.220270455593251,2.4780743229198734,7,3.4000091552734375,3.4000091552734375,5.517505645751953,1.7400054931640625,-0.4499969482421875,4,-0.007131506447071834,1.3978637527072257,176.97000122070312,1.015495256795439,176.9600067138672,1.1995762519680957,176.99000549316406,-0.007131506447071834
11169,2024-07-08,176.49000549316406,178.44000244140625,176.00999450683594,177.5,705800.0,-0.001075318035391959,-1.4669924945975044,-4.03997802734375,48.162487096790855,47.857032566507336,2.7685870073015906,2.982978145798455,4.893904532071417,-2.1510257967407824,10.88345173457604,2.4300079345703125,0.13585381583601475,-2.850994110107422,-7.943903895079444,2.2419156748646003,-5.397449002593419,-0.304539217621425,6.567761713657177,30.90190856455951,-18.941680754183157,2.5464548924860066,7,2.6349945068359375,3.589996337890625,5.817493438720703,1.92999267578125,-0.260009765625,0,-0.02124766209577378,15.45014273058372,176.67999267578125,1.3978637527072257,176.97000122070312,1.015495256795439,176.9600067138672,-0.02124766209577378
11170,2024-07-09,175.1300048828125,176.58999633789062,174.82000732421875,176.1199951171875,1002500.0,-0.0077058222450122615,-1.1987641216164986,0.9801936819205028,39.780671828492906,46.60170411200348,2.989760648746767,4.4041777501259105,6.254540330573093,-0.5547584061335442,10.745163766787933,1.769989013671875,-0.3497462245004499,-4.106494903564453,-9.461662718166451,1.248672911037545,-6.784078810865452,-1.428910996263454,7.037985969537544,22.663586386874584,-24.825593076639734,2.677583907300995,7,2.7999954223632812,4.9499969482421875,7.079994201660156,3.2899932861328125,1.0999908447265625,1,-0.003711580752301047,-1.4669924945975044,176.49000549316406,15.45014273058372,176.67999267578125,1.3978637527072257,176.97000122070312,-0.003711580752301047
11171,2024-07-10,178.55999755859375,178.66000366210938,175.10000610351562,175.1300048828125,875200.0,0.01958540844029799,-1.0401189227002448,-3.4646732429099876,39.387856195129,45.85830820865705,-0.7547535531106462,1.0774704260958288,2.830880636054644,-3.743065573224726,10.48622811595592,3.55999755859375,-0.5516967126111467,-0.7070022583007756,-6.03821356938974,4.6242090527881885,-3.3726079138452576,1.9586033972437065,2.807194574732222,97.77764214409721,54.50280058274791,2.665605655544479,7,-0.6299972534179688,1.5200042724609375,4.292503356933594,-0.1399993896484375,-2.3300018310546875,2,-0.033938158834288634,-1.1987641216164986,175.1300048828125,-1.4669924945975044,176.49000549316406,15.45014273058372,176.67999267578125,-0.033938158834288634
11172,2024-07-11,182.1000061035156,183.47000122070312,179.99000549316406,180.10000610351562,1004100.0,0.01982531694289591,-2.1351295621692215,0.5830916241080402,47.38676351843046,45.47785882795931,-4.207333528429672,-2.1946543017760973,-0.6573380595156948,-7.046292503709537,10.880957422243611,4.910003662109375,-1.1288550686274448,2.5915061950683196,-2.796103454326385,7.979115844463024,-0.1022986296290469,5.285311019765686,-7.940002441406222,85.28468875995642,46.30923534891629,2.693804824697353,7,-3.2850036621093466,-2.020004272460909,0.9099922180176065,-3.680007934570284,-5.870010375976534,3,-0.030422890495525823,-1.0401189227002448,178.55999755859375,-1.1987641216164986,175.1300048828125,-1.4669924945975044,176.49000549316406,-0.030422890495525823
11173,2024-07-12,184.5200042724609,185.33999633789062,182.8300018310547,183.7400054931641,836000.0,0.013289390927146094,1.0743902746601428,0.38999938964841463,54.109045219579635,45.272018771450234,-6.3427614501277105,-4.634082214365861,-2.972502247660458,-9.19419191466173,10.024793296314085,3.2399902343750284,-1.1963473881551465,4.873004150390585,-0.8867895481137111,10.632797848894882,1.9931073011384228,7.752900999642748,-10.173800659179648,92.20539047746108,56.51522537030915,2.8798968492521535,7,-4.770004272460909,-4.440002441406222,-1.7750053405761435,-6.100006103515597,-8.290008544921847,4,-0.04492742441454145,-2.1351295621692215,182.1000061035156,-1.0401189227002448,178.55999755859375,-1.1987641216164986,175.1300048828125,-0.04492742441454145
11174,2024-07-15,184.9900054931641,187.22000122070312,184.1699981689453,184.6199951171875,797400.0,0.0025471559170850977,-3.8031382537756366,0.47437301928877557,51.27432427889796,45.59245978823135,-6.818025470637593,-5.0810600625532345,-3.2833016955182472,-9.364564199668024,9.251929170174138,3.0500030517578125,-0.9640841864347749,5.163005065917986,-1.03451513656384,11.360525268399812,2.064244964677073,8.261765167158899,-10.204050170898455,82.01615463559801,50.15345531939892,3.0987601012409165,7,-4.300003051757841,-4.300003051757841,-2.295005798339872,-6.570007324218778,-8.760009765625028,0,,1.0743902746601428,184.5200042724609,-2.1351295621692215,182.1000061035156,-1.0401189227002448,178.55999755859375,
11175,2024-07-16,191.4900054931641,191.6999969482422,184.5,185.5500030517578,1312200.0,0.03513703339092111,1.2641551985566495,16.053610458162066,72.58003936782393,48.160393492455775,-12.342884028549975,-11.024781369556337,-9.535615484379377,-15.529045966055861,10.277977499210431,7.1999969482421875,-0.6864204905320435,10.951004791259805,2.9814596377704845,18.920549944749126,6.966232214515145,14.935777368004466,-15.958007416992217,98.73499053678813,61.52436296889066,3.9847725767446533,7,-8.56000518798831,-8.56000518798831,-8.942504882812528,-13.070007324218778,-15.260009765625028,1,,-3.8031382537756366,184.9900054931641,1.0743902746601428,184.5200042724609,-2.1351295621692215,182.1000061035156,
11176,2024-07-17,189.80999755859372,192.30999755859372,189.63999938964844,190.7899932861328,1021100.0,-0.008773345273262012,-3.0454760886401826,-0.16498237790405348,71.61793172865154,51.63751013589954,-9.664770028745806,-8.971478112759115,-7.668759109620709,-13.562834383725942,11.392257621124605,2.669998168945284,-0.7437995104202741,8.74199676513669,-0.20616863384435646,17.690162164117737,4.267914065646181,13.2160794646272,-12.984559572656224,79.70777913879434,38.06657826083751,4.474082699490523,7,-6.574996948242159,-6.574996948242159,-7.462497711181612,-11.389999389648409,-13.580001831054659,2,,1.2641551985566495,191.4900054931641,-3.8031382537756366,184.9900054931641,1.0743902746601428,184.5200042724609,
11177,2024-07-18,186.33999633789062,191.52999877929688,186.22999572753903,188.41000366210938,1271900.0,-0.01828144600039794,-3.628806354029148,2.11226158038141,63.67418005799926,54.21925547686617,-5.2812374013225565,-5.504080157386227,-4.136710345000381,-9.840188367037456,11.364105440085593,5.300003051757841,-0.33312685900898487,5.094495391845697,-4.133944138991922,14.322934922683316,0.48027562642690214,9.708715157264493,-7.9661023946875105,37.02527519753552,-8.019211432937794,4.614219765418805,7,-2.774993896484375,-3.1049957275390625,-4.777496337890625,-7.9199981689453125,-10.110000610351562,3,,-3.0454760886401826,189.80999755859372,1.2641551985566495,191.4900054931641,-3.8031382537756366,184.9900054931641,
11178,2024-07-19,183.6999969482422,188.0,182.75999450683597,187.52999877929688,856600.0,-0.014167647534248706,1.1970653248327654,1.850235883827215,55.51034431373198,55.03568405652629,-1.7217952313264675,-2.985653771664346,-1.4672851379276324,-6.971188293380777,10.694566465984225,5.240005493164034,0.025185312106202673,2.4344963073730526,-6.814401536434161,11.683394151180266,-2.18995261453054,7.058945229276645,-3.9324926435000123,9.842954356262814,-34.92730916005126,4.6244489219036025,7,-0.1349945068359375,-0.464996337890625,-2.402496337890625,-5.279998779296875,-7.470001220703125,4,,-3.628806354029148,186.33999633789062,-3.0454760886401826,189.80999755859372,1.2641551985566495,191.4900054931641,
11179,2024-07-22,181.1499938964844,183.5,179.32000732421875,181.9900054931641,1416600.0,-0.013881345095918873,1.1657989714155017,0.21932407182384275,57.27779590062892,56.979808953430286,1.7419240978812525,-0.5712645366879769,1.0212224201317213,-4.193670469187083,10.443655841445485,4.3799896240234375,0.648210648562042,-0.04800643920896164,-9.278656255086275,9.182643376668352,-4.6633313471476185,4.567318468729695,11.160003662109318,14.087667036292467,-34.09140751266934,4.615324907938652,7,2.555007934570284,2.085006713867159,0.14750671386715908,-2.729995727539091,-4.919998168945341,0,,1.1970653248327654,183.6999969482422,-3.628806354029148,186.33999633789062,-3.0454760886401826,189.80999755859372,
11180,2024-07-23,180.3699951171875,182.6499938964844,179.9600067138672,181.67999267578125,1122400.0,-0.004305817309288029,-1.5258399598825398,1.5594993733083868,55.813140454205154,58.80484053777209,3.7362938273096518,-0.11453571047150035,1.690708740966187,-3.1926939957729985,9.36818171622229,2.689987182617216,1.326497015863822,-0.6265052795410213,-9.73802536164655,8.485014802564507,-5.182265320593785,3.929254761511743,11.680202636718718,8.083052981750539,-42.8001007908793,4.555760041052759,7,5.44500732421875,2.8650054931640625,0.9275054931640625,-1.9499969482421875,-4.1399993896484375,1,,1.1657989714155017,181.1499938964844,1.1970653248327654,183.6999969482422,-3.628806354029148,186.33999633789062,
11181,2024-07-24,176.3300018310547,179.69000244140625,176.2100067138672,179.39999389648438,1310700.0,-0.022398366665741687,-1.102727696002729,2.343509760984019,49.04076831843665,58.98861884888388,8.29947489101184,3.827948712956868,5.551623016763216,1.0307414698851005,9.217087327956408,4.1599884033203125,1.7283493194685775,-4.479998779296864,-13.822009938544227,4.8620123799504995,-9.151004358920545,0.19100680032681794,15.465592114257788,0.7832583507551212,-51.94660567839452,4.671005579623679,7,7.930000305175781,6.904998779296875,3.802501678466797,2.089996337890625,-0.100006103515625,2,,-1.5258399598825398,180.3699951171875,1.1657989714155017,181.1499938964844,1.1970653248327654,183.6999969482422,
11182,2024-07-25,186.32000732421875,188.8300018310547,178.8300018310547,180.10000610351562,2544900.0,0.05665516582218211,-1.2831024776344027,-2.0260642660105868,61.1937008766894,59.775802810784974,-1.1498957277243846,-5.8641477386071585,-4.463481777659183,-8.74652500423747,10.086388748735772,12.5,2.753006787253014,5.130006408691401,-4.468805373827848,14.72881819121065,0.3306005174317761,9.929412299951025,4.852163131835908,80.11097085594344,23.9085518152448,4.799405891259621,7,-2.0600051879882812,-3.0850067138671875,-6.187503814697266,-7.9000091552734375,-10.090011596679688,3,,-1.102727696002729,176.3300018310547,-1.5258399598825398,180.3699951171875,1.1657989714155017,181.1499938964844,
11183,2024-07-26,185.22999572753903,188.1100006103516,184.5200042724609,185.42999267578125,1412000.0,-0.005850212289778223,-3.432149349609492,-0.032153843889375915,59.94083924686315,60.73874891833666,0.05746215561433132,-4.469295024409092,-3.3940225423695267,-7.456894548539225,11.002668298480872,3.589996337890682,3.592443089972477,3.7009948730468523,-5.969003858135494,13.370993604229199,-1.134004492544335,8.53599423863804,5.343688178828131,71.47379162918446,11.57238644715816,4.834999365591179,7,-0.9699935913085653,-1.9949951171874716,-4.9199943542480185,-6.809997558593722,-8.999999999999972,4,,-1.2831024776344027,186.32000732421875,-1.102727696002729,176.3300018310547,-1.5258399598825398,180.3699951171875,
11184,2024-07-29,186.47000122070312,186.9199981689453,183.94000244140625,185.33999633789062,948200.0,0.00669440977037028,1.9359581472962613,-5.6501106279079485,62.933382061188226,59.666898106488254,-1.062233421168088,-5.518087762951552,-4.6876622592589,-8.47862348187914,11.401891279565362,2.9799957275390625,4.067888869395631,4.640000152587902,-5.2606045185499966,14.5406048237258,-0.3103021829810473,9.590302488156851,3.5291355979640286,81.2995124923827,15.998418955403181,4.950302335568946,7,-2.2099990844726562,-3.2350006103515625,-5.887500762939453,-8.050003051757812,-10.240005493164062,0,,-3.432149349609492,185.22999572753903,-1.2831024776344027,186.32000732421875,-1.102727696002729,176.3300018310547,
11185,2024-07-30,184.50999450683597,188.58999633789062,184.0,187.6199951171875,880200.0,-0.010511110103696097,-1.2227641014841335,-2.7522010370530157,57.02146708235455,58.04506870134414,-0.21955339086031245,-3.126092539274083,-2.7719660205041237,-6.367801560246306,12.436906020495478,4.589996337890625,4.139591311602089,2.303993988037149,-7.391731244575226,11.999719220649524,-2.543868628269024,7.1518566043433225,4.937577107639186,65.76854995502185,4.386511329814795,4.847862616306183,7,-0.6399917602539347,-1.2749938964844034,-3.927494049072294,-6.089996337890653,-8.279998779296903,1,,1.9359581472962613,186.47000122070312,-3.432149349609492,185.22999572753903,-1.2831024776344027,186.32000732421875,
11186,2024-07-31,184.25999450683597,186.7400054931641,183.80999755859372,185.9600067138672,1125100.0,-0.001354940151985895,-1.2538469664424747,0.546627612024508,52.7635447996193,56.832775894857484,-0.9382835807932395,-2.425511916777566,-2.5684831090298985,-5.9825567220372875,13.446778042115296,2.9300079345703693,4.263495387491247,1.688994598388689,-7.720604265455108,11.098593462232486,-3.015804833533224,6.393794030310602,4.6580745116148705,54.29992675781279,-3.8909313220748416,4.704799431921901,7,-1.7399902343750284,-1.0249938964844034,-3.1599922180176065,-5.839996337890653,-8.029998779296903,2,,-1.2227641014841335,184.50999450683597,1.9359581472962613,186.47000122070312,-3.432149349609492,185.22999572753903,
11187,2024-08-01,179.14999389648438,185.2400054931641,178.41000366210938,184.0200042724609,917900.0,-0.02773255596814861,-1.1511847805975295,2.8646914156464605,43.571934518406124,55.50628591759905,3.402352640505711,3.010533815768696,2.402746958674186,-0.7517613040057824,14.173656691451159,6.830001831054716,3.054166050061724,-3.5300056457519418,-12.714226595185778,5.6542153036818945,-8.12211612046886,1.0621048289649764,9.44000244140625,7.269064506652118,-44.693393584493364,4.592110474716922,8,3.3700103759765625,4.0850067138671875,1.9500083923339844,-0.7299957275390625,-2.9199981689453125,3,,-1.2538469664424747,184.25999450683597,-1.2227641014841335,184.50999450683597,1.9359581472962613,186.47000122070312,
11188,2024-08-02,175.4199981689453,176.8800048828125,173.0399932861328,176.8800048828125,976800.0,-0.02082051830654441,4.260265668927604,0.2997954010671747,39.373749613701776,53.516947441273814,6.519957527433178,7.000197734635066,5.916175094408516,3.080002805679044,14.75265984085439,6.1100006103515625,1.790374178644754,-7.197001647949207,-16.569865636056562,2.1758623401581474,-11.883433642002899,-2.510569653895516,12.67479858398437,15.305494634893066,-31.498151400285266,4.686431994053678,8,5.5149993896484375,7.254997253417969,5.680004119873047,3.0,0.80999755859375,4,,-1.1511847805975295,179.14999389648438,-1.2538469664424747,184.25999450683597,-1.2227641014841335,184.50999450683597,
11189,2024-08-05,172.74000549316406,174.6699981689453,171.5399932861328,174.2899932861328,1091900.0,-0.015277577834655887,1.7099638016223215,1.0616305926862661,27.250679443411812,50.34334066229677,8.807769047327895,9.89201380689127,8.295958595218849,5.778075226448323,15.873478006943092,3.8800048828125,0.8182229496871116,-9.689494323730457,-19.706344173026622,0.32735552556570724,-14.697919248378525,-4.681069399082389,14.451503051757811,7.038193502889325,-31.825174088719752,5.008424924648079,8,7.4449920654296875,9.184989929199219,8.359996795654297,5.67999267578125,3.489990234375,0,,4.260265668927604,175.4199981689453,-1.1511847805975295,179.14999389648438,-1.2538469664424747,184.25999450683597,
11190,2024-08-06,174.47999572753906,176.9499969482422,172.58999633789062,173.67999267578125,1030300.0,0.010072885139764898,-1.9261791015735008,-0.5161350659578657,31.427186522871025,48.38627601834503,6.866505194807758,8.538608568204268,6.375206501293292,4.03533035325151,16.652235631179828,4.3600006103515625,0.3016806377895591,-7.917003631591797,-18.03725896090438,2.2032516977207877,-12.977131296248103,-2.8568759669354904,11.459391596679694,19.342105791508857,-13.761739823062946,5.060127664656293,8,5.7050018310546875,7.444999694824219,7.042507171630859,3.94000244140625,1.75,1,,1.7099638016223215,172.74000549316406,4.260265668927604,175.4199981689453,-1.1511847805975295,179.14999389648438,
11191,2024-08-07,172.5,177.74000549316406,172.3000030517578,176.13999938964844,639100.0,-0.011347981293115983,-1.693074991029781,-4.54998188025711,32.604327849937604,45.209679015372615,9.215153234704275,10.583972252014064,8.15092971684686,6.035359170065533,17.38686366950677,5.44000244140625,-0.17432141999967143,-9.593999481201166,-20.528106261523504,1.340107299121172,-15.061052871362335,-4.126946091039997,12.287435801171881,7.007342032691634,-24.542940141199644,5.467053390161166,8,7.564994812011719,9.424995422363281,9.010002136230469,5.9199981689453125,3.7299957275390625,2,,-1.9261791015735008,174.47999572753906,1.7099638016223215,172.74000549316406,4.260265668927604,175.4199981689453,
11192,2024-08-08,176.55999755859375,176.75999450683594,173.9499969482422,174.32000732421875,647300.0,0.02353621773097836,1.12879882552857,-0.6153820357072491,41.33495155519294,43.14235816074258,4.051123010266167,6.4166347724848265,3.9521919623163058,2.011862016391177,16.950229083462602,4.2599945068359375,-0.4778552720532332,-5.257001495361322,-16.467666897581978,5.953663906859333,-10.862334196471664,0.34833120574901955,7.167642841374999,80.96765143087782,44.743585174925514,5.605332701110334,8,3.5049972534179688,5.364997863769531,4.8950042724609375,1.9250030517578125,-0.3300018310546875,3,,-1.693074991029781,172.5,-1.9261791015735008,174.47999572753906,1.7099638016223215,172.74000549316406,
11193,2024-08-09,176.22999572753906,176.55999755859375,174.19000244140625,176.27000427246094,635700.0,-0.0018690634097068282,6.645205749163221,-0.017861035422343324,43.68907297561683,41.0041015956791,3.3192753433425537,6.423038452896662,4.199300070671882,2.3945394119637626,16.09431372370791,2.3699951171875,-0.23103488430541574,-5.172502899169928,-16.573772412850076,6.228766614510221,-10.873137656009987,0.5281318576701324,6.522632903322801,75.64505173211525,35.10810907959248,5.700634756840073,8,3.8349990844726562,5.694999694824219,5.122505187988281,2.3650054931640625,0.0,4,,1.12879882552857,176.55999755859375,-1.693074991029781,172.5,-1.9261791015735008,174.47999572753906,