Rivaldi_Prediction/data/featuSGD/US26614N1028_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
6993,2000-02-04,53.22435760498047,55.09239959716797,52.898193359375,55.03309631347656,1822423.0,-0.0244565375089435,1.2769207627236057,6.1000398821546655,20.495188761649374,27.773110326309915,3.39996987603012,7.692252274079635,3.0671272368155797,1.3931208658990073,31.721087550432003,2.1942062377929688,-3.3733866542801394,-6.454751586914064,-15.30473256177207,2.3952293879439424,-10.87974207434307,-2.0297610994850643,4.719511249075332,7.4829580710348145,-9.68243676523636,4.424990487429002,2,3.2616615295410156,6.612274169921868,4.595975875854492,2.1645565032958913,-7.086696624755859,4,-0.07130921703620996,2.909090377474343,54.55867385864258,1.5384659790957778,54.61797714233398,-1.135132362886577,56.87148666381836,-0.07130921703620996
6994,2000-02-07,52.898193359375,53.728431701660156,52.60167694091797,53.609825134277344,2215321.0,-0.006128101122914176,1.3750030152693238,0.3934408942317832,24.874795908417454,25.83671494151283,2.9328928266066967,7.329290983252051,3.3932914824210485,1.719285111504476,31.58516557701112,1.1267547607421875,-3.9447988503540046,-6.104862594604491,-14.852079028106445,2.6423538388974706,-10.478470811355471,-1.73125437785351,4.137453905638253,6.369468506243694,-11.976812494784873,4.37360821675098,2,2.9354934692382812,6.938438415527337,4.922140121459961,2.49072074890136,-2.3721160888671875,0,-0.13901346973060535,1.2769207627236057,53.22435760498047,2.909090377474343,54.55867385864258,1.5384659790957778,54.61797714233398,-0.13901346973060535
6995,2000-02-08,52.9278450012207,53.84703826904297,52.54237365722656,53.84703826904297,1770782.0,0.0005605416737819446,1.8387166387921696,1.291669793621013,25.77320066191288,24.73572006140338,2.3717257657734336,6.71443861842846,3.3636398405753454,1.689633469658773,31.419861418668425,1.3046646118164062,-4.319518282971458,-5.485147285461423,-14.198082893232652,3.227788322309806,-9.841615089347037,-1.1286794815758086,3.221008198973493,9.285774016667693,-9.938306942844074,4.356467803885613,2,2.876190185546875,6.9087867736816335,4.892488479614258,2.461069107055657,0.17790985107421875,1,-0.12044822247545661,1.3750030152693238,52.898193359375,1.2769207627236057,53.22435760498047,2.909090377474343,54.55867385864258,-0.12044822247545661
6996,2000-02-09,51.38596725463867,53.5801773071289,51.23771286010742,53.13540267944336,2501353.0,-0.029131693280662896,-1.2898615036954653,1.9032291532654662,25.873225206369014,24.529870793064646,3.2982327578801574,7.646507909405038,4.905517587157377,3.231511216240804,31.376683035001662,2.3424644470214773,-5.088826867865556,-6.391001129150389,-15.210483965668644,2.4284817073678724,-10.80074254740952,-1.9812597108912584,4.041590036961999,3.8460815273488027,-15.07153023190264,4.40974141825913,2,2.8613662719726562,7.7983341217040945,6.434366226196289,4.002946853637688,-0.8598899841308594,2,-0.11482976570397452,1.8387166387921696,52.9278450012207,1.3750030152693238,52.898193359375,1.2769207627236057,53.22435760498047,-0.11482976570397452
6997,2000-02-10,50.25921249389648,51.593528747558594,50.11095428466797,51.50457382202149,2352962.0,-0.0219272852286434,1.0833337800387026,0.7118647024448189,26.83363712520824,25.346231166244145,3.8541300714393074,7.994469499183587,6.032272347899571,4.358265976982999,31.436639241738256,1.482574462890625,-5.4231656144709675,-6.763126182556157,-15.435158995190555,1.9089066300782491,-11.099142588873356,-2.4271097762389573,4.330375911405547,2.976208709076509,-16.01940997714366,4.336016406317202,2,3.4247417449951243,8.361709594726562,7.561120986938484,5.129701614379883,0.9785003662109446,3,-0.0749262759872732,-1.2898615036954653,51.38596725463867,1.8387166387921696,52.9278450012207,1.3750030152693238,52.898193359375,-0.0749262759872732
6998,2000-02-11,50.17025756835938,51.11910629272461,49.34001922607422,50.19990921020508,2152508.0,-0.0017699227887404412,-1.105268622321733,0.023809669672607236,16.767677397741068,24.453469610136505,3.658442236988627,7.250121460900225,6.121227273436666,4.447220902520094,31.56892313695805,1.7790870666503906,-5.625845858270303,-6.087073707580558,-14.308946741883112,2.1347993267219962,-10.198010224731831,-1.9761371904292844,3.523604012815831,18.42100808472044,1.5516377333198434,4.110936517151276,2,3.1282291412353445,8.065196990966783,7.650075912475579,5.218656539916978,1.7494354248046804,4,-0.05673757085704878,1.0833337800387026,50.25921249389648,-1.2898615036954653,51.38596725463867,1.8387166387921696,52.9278450012207,-0.05673757085704878
6999,2000-02-14,50.19990921020508,51.23771286010742,49.102806091308594,50.05165481567383,3123371.0,0.0005910203232522004,-1.0869570081329918,-4.999871349544489,19.626171876291522,23.11396969049757,3.1669563339969997,6.303608765528146,6.09157563159097,4.417569260674398,31.729624049868775,2.134906768798828,-5.608422636814851,-5.270175933837891,-12.547331931459375,2.006980063783594,-8.90875393264863,-1.631597935027152,2.623183899949936,23.124987938942102,6.221802859027427,3.638577998810741,2,2.698282241821289,7.78350830078125,7.620424270629883,5.189004898071282,-0.5337257385253906,0,-0.08092142583307027,-1.105268622321733,50.17025756835938,1.0833337800387026,50.25921249389648,-1.2898615036954653,51.38596725463867,-0.08092142583307027
7000,2000-02-15,51.6824836730957,52.15690612792969,50.05165481567383,50.25921249389648,3978515.0,0.029533409247465947,-1.2903249903511356,9.600195553725861,28.817213701882665,23.63334376464654,0.9732644225655704,4.239731098686633,4.609001168700345,2.934994797783773,31.707698947175007,2.1052513122558594,-5.195515654720516,-3.280561637878421,-10.092112124388592,3.5309888486317504,-6.686336881133506,0.12521360537666482,-2.5796775817871094,57.61589686091023,39.116637300564555,3.405775243255085,2,0.4151191711425781,6.063720703125,6.137849807739258,3.706430435180657,-1.3936195373535156,1,-0.022375209556538378,-1.0869570081329918,50.19990921020508,-1.105268622321733,50.17025756835938,1.0833337800387026,50.25921249389648,-0.022375209556538378
7001,2000-02-16,50.88189315795898,51.94934463500977,50.58538055419922,51.65283203125,1846874.0,-0.015490558081547645,-1.0000000000000104,-0.5416668900193535,29.32166745490163,24.26475312159709,1.327790002324683,4.448715198344324,5.409591683837071,3.735585312920499,31.684588984687707,1.363964080810554,-5.023420203716427,-3.5607690811157298,-9.911929894643563,2.790391732412104,-6.73634948787965,-0.38518867435180937,-1.7790870666503835,58.25241627051215,37.36151631817408,3.175580406763918,2,1.215709686279304,6.864311218261726,6.938440322875984,4.507020950317383,0.5337257385254048,2,0.04370634731361389,-1.2903249903511356,51.6824836730957,-1.0869570081329918,50.19990921020508,-1.105268622321733,50.17025756835938,0.04370634731361389
7002,2000-02-17,51.0894546508789,51.593528747558594,50.17025756835938,51.23771286010742,1702277.0,0.004079280074653635,2.3103564536521364,0.19230864386904062,35.696216384171336,25.9537561907662,0.6441021995495362,3.7571272652174343,5.202030190917149,3.528023820000577,31.704559443765234,1.4232711791992116,-5.1286665458526315,-2.9236322402954187,-8.936170520780557,3.0889060401897197,-5.929901380537991,0.08263689994715406,-1.925566558837886,65.04857521851956,40.23106656894488,3.0062691402425705,2,0.3854675292968821,6.656749725341804,6.730878829956062,4.299459457397461,0.6523323059082102,3,-0.011027273323251152,-1.0000000000000104,50.88189315795898,-1.2903249903511356,51.6824836730957,-1.0869570081329918,50.19990921020508,-0.011027273323251152
7003,2000-02-18,49.69583511352539,51.0894546508789,48.86559677124024,51.0894546508789,2098127.0,-0.027278027273472505,2.19148493549651,9.399948539816817,27.29469177002008,26.222633508722048,1.6590290001246117,4.744798643982733,6.595649728270658,4.921643357354085,31.858740795597402,2.2238578796386577,-4.907532706565021,-3.9050966262817397,-9.914638972090636,2.104445719527156,-6.909867799186188,-0.9003254533772918,2.461071014404297,25.225168840410735,0.24134754729197638,3.0047711729044466,2,1.660482406616211,7.931764602661133,8.12449836730957,5.6930789947509695,1.7790870666503906,4,0.03102629713455385,2.3103564536521364,51.0894546508789,-1.0000000000000104,50.88189315795898,-1.2903249903511356,51.6824836730957,0.03102629713455385
7004,2000-02-22,54.1435546875,54.58832550048828,49.69583511352539,49.69583511352539,2638151.0,0.08949883956702243,-1.1999994853950837,-3.191487672755259,40.98040289016188,27.91232264519416,-2.8982393211848816,-0.16686159783140653,2.1479301542960485,0.47392378337947605,31.34711784703452,4.892490386962891,-4.570809382175938,0.8317245483398423,-4.403096733709063,6.066545830388748,-1.7856860926846139,3.4491351893642985,-5.2779579162597585,92.22799412603429,68.52196479550202,2.617410641024454,2,-2.416593551635742,3.4840450286865234,3.676778793334961,1.24535942077636,-2.2535133361816406,1,-0.04107343352632431,2.19148493549651,49.69583511352539,2.3103564536521364,51.0894546508789,-1.0000000000000104,50.88189315795898,-0.04107343352632431
7005,2000-02-23,52.54237365722656,54.084251403808594,52.18655776977539,53.66912841796875,2194032.0,-0.029572883411792317,-1.0645208145716527,-0.2533331389270316,42.82786869039175,29.796171921196684,-1.5170183212357884,1.0662977507180784,3.749111184569486,2.0751048136529135,30.807846158592827,1.9569969177246094,-4.055043671936552,-0.5011108398437472,-5.2734257682480035,4.271204088560509,-2.8872683040458753,1.885046624358381,-3.676776885986321,64.2486663258184,37.95775963323704,2.3861574642021277,2,-0.8154125213623047,4.684930801391616,5.277959823608398,2.8465404510497976,2.727935791015625,2,-0.05474039304562883,-1.1999994853950837,54.1435546875,2.19148493549651,49.69583511352539,2.3103564536521364,51.0894546508789,-0.05474039304562883
7006,2000-02-24,51.0894546508789,52.216209411621094,49.1324577331543,52.18655776977539,1744645.0,-0.02765232906731907,4.333335532500948,0.9736840323388875,39.06542959521039,31.15525997341915,-0.12357842136061237,2.1212098269659023,5.202030190917149,3.528023820000577,30.575409350705897,3.4099159240722656,-3.778856222465933,-1.6323116302490277,-5.981685084920038,2.7170618244219824,-3.8069983575845328,0.5423750970864774,-2.1094033050536964,38.86009602854039,11.636504727715469,2.1746867273355055,2,0.6375064849853587,4.936967849731452,6.730878829956062,4.299459457397461,2.9947967529296946,3,-0.015670367213891145,-1.0645208145716527,52.54237365722656,-1.1999994853950837,54.1435546875,2.19148493549651,49.69583511352539,-0.015670367213891145
7007,2000-02-25,50.19990921020508,51.0894546508789,49.8144416809082,51.0894546508789,1538710.0,-0.0174115274228811,1.8666618065174898,0.8108129722286816,40.19231373472668,33.75799734419533,0.8455933735141059,2.6516190229278678,6.09157563159097,4.417569260674398,30.33041136889668,1.275012969970696,-3.564179416562702,-2.2075515747070327,-6.313270039220896,1.8981668898068307,-4.260410806963961,-0.15469234245010455,-1.1076923812866113,23.316017621897025,-6.14006231796677,2.0528592322569303,2,1.5270519256591797,4.936967849731445,7.620424270629883,5.189004898071282,6.671577453613281,4,0.02421736822647813,4.333335532500948,51.0894546508789,-1.0645208145716527,52.54237365722656,-1.1999994853950837,54.1435546875,0.02421736822647813
7008,2000-02-28,51.0301513671875,52.36446762084961,48.86559677124024,49.39932250976562,2441912.0,0.016538718297395727,-1.5934079605506928,-1.8333283302385845,44.1340818259745,36.48109844971566,0.16780056954223,1.6367322811193503,5.2613334746085485,3.587327103691976,29.848474003247873,3.498870849609368,-3.2154263984791385,-1.2068136215209933,-5.239691794836759,2.8260645517947722,-3.223252708178876,0.8096254651368895,3.5581741333007812,37.823819690850144,5.222410598967656,2.0164390866578827,2,0.6968097686767578,3.4395694732666016,6.790182113647461,4.35876274108886,5.337261199951172,0,0.01394539444884324,1.8666618065174898,50.19990921020508,4.333335532500948,51.0894546508789,-1.0645208145716527,52.54237365722656,0.01394539444884324
7009,2000-02-29,51.47492218017578,51.94934463500977,49.7551383972168,51.0301513671875,1957746.0,0.008715843497855369,2.148940130512832,0.27272684743352116,45.55353745208561,38.340689977515986,-0.08614926831398151,0.9413026026539839,4.816562661620267,3.142556290703695,29.34049214350798,2.194206237792976,-2.792290952678435,-0.5722734451293974,-4.353495403562647,3.2089485133038522,-2.462884424346022,1.3183375340872274,2.998948745727539,49.99996345133429,13.852398339817327,1.8906109792166266,2,0.25203895568847656,2.9947986602783203,6.34541130065918,3.913991928100579,3.4099159240722656,1,0.0,-1.5934079605506928,51.0301513671875,1.8666618065174898,50.19990921020508,4.333335532500948,51.0894546508789,0.0
7010,2000-03-01,49.04350280761719,51.593528747558594,48.5690803527832,51.53422546386719,2018029.0,-0.047235027651872596,1.3181807549486857,-5.600013722833079,43.20138208143465,39.88288049157521,2.158559477527781,2.905148249398934,7.247982034178861,5.5739756632622885,29.833507687264294,3.0244483947753906,-2.269721434568197,-2.6122936248779283,-5.876075982690772,0.651488732934915,-4.24418480378435,-0.9804024459715066,5.318202635192868,12.499974872806145,-26.587867953571394,1.6318911789064219,3,2.5352001190185547,5.277959823608398,8.776830673217773,6.345411300659173,6.938438415527344,2,0.058041093738089744,2.148940130512832,51.47492218017578,-1.5934079605506928,51.0301513671875,1.8666618065174898,50.19990921020508,0.058041093738089744
7011,2000-03-02,47.20511245727539,48.62838363647461,46.78999328613281,48.39117050170898,2689582.0,-0.0374848908642037,1.2142821041797807,0.47619033032738395,41.48760759386541,40.52636840376344,3.822530310304998,4.384506611486174,9.086372384520658,7.412366013604085,30.216251666379314,2.253509521484375,-1.9030322089815286,-4.080040740966794,-7.6009512907699275,-0.5591301911636606,-5.840496015868361,-2.3195854660652273,6.924887981933594,7.446785942798097,-34.71318194934447,1.760455274901566,3,3.4840469360351562,5.7227325439453125,10.61522102355957,8.18380165100097,7.590770721435547,3,0.1708543115592931,1.3181807549486857,49.04350280761719,2.148940130512832,51.47492218017578,-1.5934079605506928,51.0301513671875,0.1708543115592931
7012,2000-03-03,52.06795120239258,53.4615707397461,48.39117050170898,48.86559677124024,4051446.0,0.10301508654424807,-1.442855908856161,-2.6999980702307464,54.17754505605647,43.513352102211925,-0.9911411360434101,-0.7109490526824942,4.22353363940347,2.549527268486898,29.878623329608807,6.25645828247071,-1.6356497208056524,0.9073341369628878,-2.2871183886496027,4.101786662575378,-0.6898921258433575,2.504560399769133,1.6216488076318356,79.11109408467189,32.545937869327624,1.5972262628062446,3,-1.3787918090820312,0.859893798828125,5.752382278442383,3.320962905883782,2.876190185546875,4,0.0387244006121632,1.2142821041797807,47.20511245727539,1.3181807549486857,49.04350280761719,2.148940130512832,51.47492218017578,0.0387244006121632
7013,2000-03-06,49.42897033691406,52.8685417175293,48.5394287109375,52.54237365722656,2974138.0,-0.0506834012965206,1.299210061934872,-0.9722232149025963,48.47775034524171,44.3463907083319,1.7947401251931723,1.7171511033795994,6.862514504881986,5.1885081339654135,29.281330186355568,4.329113006591797,-1.3784826723583308,-1.541877365112306,-4.67038230852085,1.5866275782962376,-3.106129836816578,0.022375106591965732,4.032600402832038,39.55551845316575,-9.562618431086364,1.564252471704273,3,1.0081520080566406,2.594503402709961,8.391363143920898,5.959943771362298,6.404716491699219,0,0.15056992440213035,-1.442855908856161,52.06795120239258,1.2142821041797807,47.20511245727539,1.3181807549486857,49.04350280761719,0.15056992440213035
7014,2000-03-07,45.54463195800781,48.68768692016602,45.218467712402344,47.916748046875,4333051.0,-0.07858424629180238,-1.2941198728621206,0.7619045285238188,38.93048306406241,43.91334786096198,4.840028271012429,5.293745285875502,10.746852883788236,9.072846512871664,28.921469314299998,4.210502624511719,-1.373103269074221,-5.058537673950198,-8.884109330247938,-1.2329660176524584,-6.971323502099068,-3.1457518458013283,7.916938781738288,3.9568138906371444,-42.265249241491986,1.9127858281488717,3,3.7953872680664062,5.693078994750977,12.275701522827148,9.844282150268548,11.297203063964844,1,0.23763021335004897,1.299210061934872,49.42897033691406,-1.442855908856161,52.06795120239258,1.2142821041797807,47.20511245727539,0.23763021335004897
7015,2000-03-08,46.55278015136719,47.41267395019531,43.64693832397461,46.16731262207031,4716674.0,0.022135390056261528,2.5774624918460534,-0.16249943715063137,42.250530959540285,44.267248012554184,3.232878702726552,3.9879702940255015,9.738704690428861,8.064698319512289,28.749063152985055,3.765735626220703,-1.1044843385083212,-3.7316362380981474,-7.79652335747366,0.33325088127736535,-5.764079797785904,-1.699192678410391,6.315761566162109,29.607240539371343,-14.469584931703853,2.032443559687756,3,2.001474380493164,3.8991661071777344,11.267553329467773,8.836133956909173,8.154151916503906,2,0.17898088848376026,-1.2941198728621206,45.54463195800781,1.299210061934872,49.42897033691406,-1.442855908856161,52.06795120239258,0.17898088848376026
7016,2000-03-09,45.485328674316406,46.13766098022461,44.59578323364258,45.30741882324219,2718459.0,-0.02292991897755503,1.08000041168358,0.4615430290554984,40.26776420808063,44.27563139848241,3.8239109041779855,4.838781735342671,10.806156167479642,9.13214979656307,28.191832123203554,1.9569969177246094,-1.3918884027367469,-4.50405578613281,-9.05927630651803,0.05116473425240997,-6.7816660463254195,-2.2264455259402,6.461052703857419,18.73111770734908,-21.75550124532523,2.2776102601926116,3,3.0689258575439453,4.684928894042969,12.335004806518555,9.903585433959954,5.337261199951172,3,0.23076919206159552,2.5774624918460534,46.55278015136719,-1.2941198728621206,45.54463195800781,1.299210061934872,49.42897033691406,0.23076919206159552
7017,2000-03-10,46.49347686767578,47.2644157409668,45.07020950317383,45.63358688354492,2065666.0,0.022164249940412883,-1.20895682879949,4.833290449847763,44.36325478040853,44.30109506008619,2.4973364949504173,3.725033324203835,9.798007974120267,8.124001603203695,27.13919482344854,2.1942062377929688,-1.6185885065119976,-3.3076208114623995,-8.119933658155077,1.5046920352302777,-5.713777234808738,-0.9014643881160609,4.622960205078122,30.868151906106924,-11.071863136953176,2.4061564233463395,3,2.0607776641845703,2.876192092895508,11.32685661315918,8.895437240600579,4.595977783203118,4,0.17857142271085635,1.08000041168358,45.485328674316406,2.5774624918460534,46.55278015136719,-1.2941198728621206,45.54463195800781,0.17857142271085635
7018,2000-03-13,47.3237190246582,48.03535461425781,45.09986114501953,45.15916442871094,2117308.0,0.017857175090289834,-1.571429048798948,2.517245968546902,36.24401698504521,43.2667038970817,1.2136776846291895,2.8149239790279736,8.967765817137845,7.293759446221273,25.72321226448754,2.9354934692382812,-1.6582221369022747,-2.3350517272949247,-7.268251240548402,2.5981477859585524,-4.80165148392166,0.1315480293318103,3.0457681732177733,72.94116400610856,35.8188445112644,2.466599756626738,3,1.2305355072021484,2.045949935913086,10.496614456176758,8.065195083618157,2.0163002014160156,0,0.1610275464468589,-1.20895682879949,46.49347686767578,1.08000041168358,45.485328674316406,2.5774624918460534,46.55278015136719,0.1610275464468589
7019,2000-03-14,46.13766098022461,47.50162887573242,46.0190544128418,47.38302230834961,1959221.0,-0.025062655025392067,1.0,-0.5753429968718333,36.86131563934757,42.562252070183135,1.746712558240489,3.8799726656281734,10.15382386157144,8.479817490654867,24.169770912093654,1.482574462890625,-1.705775045296896,-3.3179973602294908,-8.486290634210036,1.8502959137510544,-5.90214399721976,-0.7338507232392217,3.559571330261228,56.75675440739153,22.112913616576613,2.5841466369902713,3,2.416593551635742,2.979970932006836,11.682672500610352,9.25125312805175,2.253509521484368,1,0.21015425668294174,-1.571429048798948,47.3237190246582,-1.20895682879949,46.49347686767578,1.08000041168358,45.485328674316406,0.21015425668294174
7020,2000-03-15,50.52607727050781,50.52607727050781,46.37487411499024,46.37487411499024,3358604.0,0.09511570801485036,-1.0000000000000033,-3.333332312291702,48.968512986933185,43.39346378052399,-2.6924212162280057,-0.6319195879054291,5.765407571288236,4.0914012003716635,22.699496543042137,4.388416290283203,-1.7983900847754768,1.128239250183107,-3.9604198602044747,6.2168983605706885,-1.416090305010684,3.6725688053768977,-6.879138946533203,100.0,63.16766039338704,2.5443295551937917,3,-1.971822738647461,-1.4084453582763672,7.294256210327148,4.862836837768548,-0.5337257385253906,2,0.12499996225021337,1.0,46.13766098022461,-1.571429048798948,47.3237190246582,-1.20895682879949,46.49347686767578,0.12499996225021337
7021,2000-03-16,53.10575485229492,53.22435760498047,48.5097770690918,50.407470703125,4397339.0,0.05105635982734147,2.212125465062032,0.6500005054157607,55.010230275247935,43.48598436043416,-4.857933982484788,-3.2005420689008446,2.9904518721776157,1.5117236185845542,21.446419637295882,4.714580535888672,-1.9035145303399261,3.596723747253421,-1.72052909237825,8.913976586885092,0.9380973274375819,6.25535016706926,-9.321233749389648,98.54549180116965,57.524748635177886,2.6586264198158367,3,-4.670106887817383,-3.9881229400634766,4.714578628540039,2.283159255981438,-1.3936195373535156,3,0.030150728862240683,-1.0000000000000033,50.52607727050781,1.0,46.13766098022461,-1.571429048798948,47.3237190246582,0.030150728862240683
7022,2000-03-17,50.52607727050781,53.10575485229492,49.8144416809082,53.10575485229492,2913432.0,-0.04857623413812806,1.5517244438792335,-0.9560437074726545,49.18032888574601,43.564048642712415,-2.8161167578558732,-0.7011855294543778,5.276803626487606,4.0914012003716635,19.998613387217507,3.2913131713867188,-1.8399297302767366,1.0452150344848619,-4.242673191452425,6.333103260422149,-1.5987290784837853,3.689159147453509,-6.3639627075195335,66.78833761857987,24.31547729219345,2.643944112968645,3,-2.0904293060302734,-1.4084453582763672,6.189740180969238,4.862836837768548,0.7116355895996094,4,0.005868506319465228,2.212125465062032,53.10575485229492,-1.0000000000000033,50.52607727050781,1.0,46.13766098022461,0.005868506319465228
7023,2000-03-20,51.23771286010742,52.18655776977539,50.52607727050781,51.23771286010742,1840129.0,0.01408452086611911,-1.3333297596903795,-0.0,49.61759457313056,44.751505477053314,-3.625455868507359,-1.3611727994547493,4.216709788492302,3.379765610772054,18.091119552420302,1.6604804992675781,-1.563427293694275,1.6797567367553725,-3.665970733911344,7.025484207422089,-0.9931069985779857,4.352620472088731,-6.713108575439456,72.42802014160111,29.63053956282426,2.6728637353333573,3,-2.802064895629883,-2.1200809478759766,4.914725303649902,4.151201248168938,-1.1564102172851634,0,-0.0028935368296650887,1.5517244438792335,50.52607727050781,2.212125465062032,53.10575485229492,-1.0000000000000033,50.52607727050781,-0.0028935368296650887
7024,2000-03-21,51.91969299316406,52.42377090454102,50.28886413574219,50.31851577758789,1826217.0,0.013310120514524737,-1.5714325097350097,100.0,54.91387924402579,46.15854417532948,-3.6967912363766757,-2.338181258335588,3.140172287297105,2.6977854777154135,18.039073695143813,2.1349067687988352,-1.9447720118641882,2.4729299545288086,-2.5542094269627427,7.50006933602036,-0.04063973621696704,4.986499645274584,-7.047098575683599,80.95236504003505,32.904628592137485,2.513569690745777,3,-3.009622573852539,-2.802061080932617,3.8472776412963867,3.4692211151122976,-0.20755767822265625,1,-0.049685844009699665,-1.3333297596903795,51.23771286010742,1.5517244438792335,50.52607727050781,2.212125465062032,53.10575485229492,-0.049685844009699665
7025,2000-03-22,49.66618347167969,51.91969299316406,49.54757690429688,51.91969299316406,1880178.0,-0.043403752826140174,1.105263870644469,-1.4074079368369392,54.14585508313302,47.70055427255753,-1.067455908175667,-0.3280143326712661,5.019290137470897,4.9512949991997885,17.877091242007186,2.3721160888671804,-2.0386684062137093,0.3632299423217802,-4.451098145241119,5.177558029884679,-2.0439341014596693,2.7703939861032296,-4.45951852669922,24.52829883348073,-27.471468670205585,2.4071640437814494,3,-0.5188999176025391,-0.5485515594482422,5.77462100982666,5.722730636596673,3.9436416625976562,2,-0.025671651833238607,-1.5714325097350097,51.91969299316406,-1.3333297596903795,51.23771286010742,1.5517244438792335,50.52607727050781,-0.025671651833238607
7026,2000-03-23,50.28886413574219,51.35631561279297,49.57722854614258,49.57722854614258,2202253.0,0.01253731655095991,-3.9999946395355694,-0.31578991915279714,46.503496451068806,47.938358902630895,-1.047225690388757,-1.0685327299338567,4.041807944750474,4.3286143351372885,16.743717815305587,1.7790870666503906,-1.4760504707750215,1.0259401321411161,-3.73890309492036,5.790783359202592,-1.356481481389622,3.4083617456718542,-4.76149148436172,20.833337800386868,-26.591241159363133,2.38242161353074,3,-1.1267547607421875,-1.1712322235107422,4.633039474487305,5.100049972534173,4.744232177734375,3,-0.005896188129431712,1.105263870644469,49.66618347167969,-1.5714325097350097,51.91969299316406,-1.3333297596903795,51.23771286010742,-0.005896188129431712
7027,2000-03-24,51.41561889648438,52.2458610534668,49.8144416809082,50.28886413574219,2016132.0,0.022405651432110263,-1.342859663374416,1.583331099806497,54.15118041949571,49.928043728680954,-1.5671516981539497,-2.2130014564635516,2.5258815449528953,3.201859574395094,15.66186787812277,2.4314193725585938,-1.0310361864840374,2.091909408569343,-2.753598085793165,6.937416902931851,-0.33084433861191087,4.514663155750597,-5.580366846959912,64.94840028276725,15.845665363391603,2.422753747181254,3,-1.7939128875732493,-2.297986984252937,3.50628471374511,3.973295211791978,5.426216125488274,4,0.0057670494845933895,-3.9999946395355694,50.28886413574219,1.105263870644469,49.66618347167969,-1.5714325097350097,51.91969299316406,0.0057670494845933895
7028,2000-03-27,51.74178695678711,52.8685417175293,50.28886413574219,50.28886413574219,2250944.0,0.006343754433052906,-2.5510180505415163,1.2894756442722994,65.2110658074684,53.07801596958327,-1.341817055009166,-2.6173129884558435,1.8024846876007956,2.8756915140923667,15.239678097569321,2.5796775817871094,-0.37050955566255084,2.382495689392087,-2.5258176057955097,7.290808984579684,-0.07166095820171137,4.836652336985885,-5.6109706850444,66.07146344180997,10.793013748345018,2.4541566475937997,3,-1.9421710968017578,-2.624155044555664,2.868776321411133,3.6471271514892507,2.4610671997070312,0,-0.009742108387185588,-1.342859663374416,51.41561889648438,-3.9999946395355694,50.28886413574219,1.105263870644469,49.66618347167969,-0.009742108387185588
7029,2000-03-28,51.47492218017578,54.084251403808594,51.38596725463867,51.38596725463867,2422942.0,-0.0051576258244463435,-59.66632359878211,0.06122481128979324,62.5377645853018,54.58571059162422,-0.26624179016877747,-2.477469353860272,1.6455351612080165,3.142556290703695,14.93953048069053,2.698284149169922,0.11183209717947307,2.115630912780759,-2.792682382406838,7.023944207968356,-0.3385257348130395,4.569787560374557,-5.060364255103565,42.48365793239832,-15.379347479345249,2.4541566475937997,3,-0.17790794372558594,-2.357290267944336,3.0170364379882812,3.913991928100579,3.654541015625,1,-0.027073757051550018,-2.5510180505415163,51.74178695678711,-1.342859663374416,51.41561889648438,-3.9999946395355694,50.28886413574219,-0.027073757051550018
7030,2000-03-29,51.89004135131836,52.51272201538086,50.55572891235352,51.0598030090332,2024142.0,0.00806449341855342,-1.129033329044958,9.333247566362195,66.87499459765223,55.904017738558025,-0.5224802101560257,-2.812602303286944,0.9355575277703423,2.7274371195611167,14.096608751956365,1.9569931030273366,0.8152420454624973,2.388423156738284,-2.644827267758437,7.421673581235005,-0.12820205551008002,4.905048368986648,-5.015301817521959,51.315754949897965,-11.022234801163563,2.516625212248362,3,-0.074127197265625,-3.024446487426758,2.7872390747070312,3.4988727569580007,4.195682525634773,2,-0.0034285198420338503,-59.66632359878211,51.47492218017578,-2.5510180505415163,51.74178695678711,-1.342859663374416,51.41561889648438,-0.0034285198420338503
7031,2000-03-30,55.27030944824219,56.27845764160156,51.74178695678711,51.83074188232422,3723468.0,0.06514290620887975,-1.5081957186544344,4.14286764503175,70.5555553570197,58.279042902032884,-3.982186081112161,-5.85800875930245,-2.689163155333567,-0.6528309773627115,13.080491963706448,4.536670684814453,1.7298337881411783,5.365431404113771,-0.1612719393767179,10.89213474760426,2.60207973236853,8.128783075859012,-7.962999202245058,84.40368650866951,17.337902299976946,2.763351671745243,3,-2.3572921752929688,-5.307611465454102,-0.7931766510009695,0.11860466003417258,-0.44477081298828125,3,-0.03004297118183863,-1.129033329044958,51.89004135131836,-59.66632359878211,51.47492218017578,-2.5510180505415163,51.74178695678711,-0.03004297118183863
7032,2000-03-31,54.084251403808594,56.51567077636719,53.99529647827149,55.50751876831055,2943363.0,-0.02145922569049985,-2.1481515894401233,-0.4137925297949786,65.57376962744391,60.05195124140104,-2.5013678136798347,-4.757045644522371,-1.7145221841606144,0.5332270670708823,14.154693983271871,2.520374298095696,1.977360103710602,4.078558349609374,-1.6828585017068889,9.839975200925636,1.1978499239512388,6.959266775267508,-6.059249366163108,60.95238678690453,-5.148363911681251,2.8807084256581317,3,-1.0526275634765625,-4.002946853637695,-0.20755958557128906,1.3046627044677663,1.3417282104492188,4,0.017543829951229606,-1.5081957186544344,55.27030944824219,-1.129033329044958,51.89004135131836,-59.66632359878211,51.47492218017578,0.017543829951229606
7033,2000-04-03,56.87148666381836,56.87148666381836,55.27030944824219,55.50751876831055,2226282.0,0.051535062197671344,1.347822439002562,-0.9583356785428074,73.02798574033396,62.06462974099084,-4.923130688246793,-7.334142980573581,-4.628986347140859,-2.2540081929388833,15.32070597944381,2.7872352600097656,1.8951580733945974,6.493667793273929,-0.022839181493900185,13.010174768041757,3.2354143058900107,9.751921280657847,-7.997417752300706,100.0,31.36577883821309,3.258253487383915,4,-3.661954879760742,-6.612274169921875,-3.4395675659179688,-1.4825725555419993,-2.520374298095703,0,-0.000521379756097784,-2.1481515894401233,54.084251403808594,-1.5081957186544344,55.27030944824219,-1.129033329044958,51.89004135131836,-0.000521379756097784
7034,2000-04-04,56.36741256713867,59.54011917114258,55.03309631347656,56.45636749267578,3714194.0,-0.008863388777919479,-2.2688159250779862,-0.06521775609974381,65.03816425054352,63.274886315147555,-4.159181440335878,-6.300721531010659,-4.32466714235764,-1.7499340962591958,15.77112982411763,4.507022857666016,2.2212275814613207,5.4484546661376925,-1.1747423339766385,12.071651666252023,2.136856166080527,8.760053166194858,-6.533653525344931,64.68645603523089,0.018977240140884533,3.3115985000571637,4,-1.8087387084960938,-4.773883819580078,-3.269071578979492,-0.9784984588623118,-0.6523323059082031,1,-0.038400882922670077,1.347822439002562,56.87148666381836,-2.1481515894401233,54.084251403808594,-1.5081957186544344,55.27030944824219,-0.038400882922670077
7035,2000-04-05,54.88483810424805,57.37556076049805,53.5801773071289,56.36741256713867,1984515.0,-0.02630197831281944,1.169490453637565,16.66658089969553,54.8543576138647,64.20275977768043,-2.076900211085814,-4.3868402164933045,-2.9981924024961444,-0.2673596333685708,15.586577349748287,3.7953834533691477,2.4699732024320014,3.5492773056030273,-2.964845748752957,10.063400359959012,0.29221577842503876,6.806338832781016,-3.692188644345471,40.304145310391995,-19.248591515779204,3.2570615271779912,4,-0.20755767822265625,-3.291309356689453,-1.7864971160888672,0.5040760040283132,-0.22238540649414062,2,0.004457061367077353,-2.2688159250779862,56.36741256713867,1.347822439002562,56.87148666381836,-2.1481515894401233,54.084251403808594,0.004457061367077353
7036,2000-04-06,55.98194122314453,56.51567077636719,54.44006729125977,54.88483810424805,2050068.0,0.019989183840037006,-1.0895567669699975,-0.739998662028365,66.19717257118629,65.5412033500905,-2.5496357753014465,-4.90892651555879,-4.229438576666205,-1.3644627522650552,15.392051430340636,2.0756034851074148,2.5201986143139052,4.121549797058108,-2.092445230048,10.335544824164216,1.0145522835050542,7.228547310611162,-3.620646003668355,40.29844536768991,-17.58146993486551,3.1069975135530536,4,-1.0674495697021484,-4.3884124755859375,-3.031858444213867,-0.5930271148681712,0.3261680603027415,3,0.0018538595043520179,1.169490453637565,54.88483810424805,-2.2688159250779862,56.36741256713867,1.347822439002562,56.87148666381836,0.0018538595043520179
7037,2000-04-07,54.79588317871094,56.42671585083008,54.32146072387695,55.98194122314453,2305958.0,-0.021186440100495196,1.02856785785175,-1.0810816449292244,60.27396113541803,64.99263616430713,-0.9316336597917072,-3.23483293316702,-3.1606149156130883,-0.17840470783146145,15.633466331955075,2.105255126953125,2.7618541182998655,2.520371437072754,-3.2794848199489905,8.320227694094498,-0.3795566914381183,5.420299565583626,-1.4295526060014652,20.397948492123884,-34.16940631421856,2.899928128510871,4,0.2520408630371094,-3.2023544311523438,-2.9873809814453125,0.5930309295654226,-0.4151191711425781,4,0.0005411986233756494,-1.0895567669699975,55.98194122314453,1.169490453637565,54.88483810424805,-2.2688159250779862,56.36741256713867,0.0005411986233756494
7038,2000-04-10,54.94414138793945,55.89299011230469,54.20285415649414,54.55867385864258,1397276.0,0.0027056450344087324,-2.081077885952712,-0.32499887430126273,59.01059918067795,64.60072889712669,-0.6457774294318028,-2.933308489501634,-3.3608446198061017,-0.3266629170599771,16.177101075123947,1.6901359558105469,3.263722578908812,2.2876085281372056,-3.1312643608350825,7.706481417109494,-0.42182791634893846,4.99704497262335,4.595977783203125,22.885526602972643,-27.173427986533884,2.709436444486145,4,0.10378265380859375,-3.3506126403808594,-3.135639190673828,0.44477272033690696,-1.7494354248046804,0,0.008769601528874293,1.02856785785175,54.79588317871094,-1.0895567669699975,55.98194122314453,1.169490453637565,54.88483810424805,0.008769601528874293
7039,2000-04-11,55.83368682861328,56.39706420898438,54.084251403808594,54.084251403808594,2657753.0,0.016189996207113255,-1.6440676487776027,4.538476763518328,69.99999505187613,64.94795116981824,-0.9521380823223993,-3.224530452404437,-4.319861780496751,-1.2162083577338052,16.80279398518027,2.3128128051757884,3.50808607507156,2.6923526763916,-1.9501929498113597,7.33489830259456,0.3710798632901202,5.01362548949308,3.599687042236326,59.37501570451202,5.8351734972007705,2.32127281310148,4,-0.1927337646484375,-4.2401580810546875,-4.603388786315918,-0.44477272033692117,-2.283161163330078,1,-0.026553404353209298,-2.081077885952712,54.94414138793945,1.02856785785175,54.79588317871094,-1.0895567669699975,55.98194122314453,-0.026553404353209298
7040,2000-04-12,56.841835021972656,58.82848358154297,55.50751876831055,55.83368682861328,3393383.0,0.018056271233780175,-2.9999954053197206,0.5762705951103785,70.7316996638172,64.9675227594624,-1.3231496939125194,-3.9371154454003516,-5.4388179048986345,-2.22435655109318,18.78496865032808,3.320964813232422,3.519749170259054,3.3847129821777315,-1.366741982023477,8.13616794637894,1.0089855000771237,5.760440464278339,2.3775739501953126,58.12497185753157,0.42947134726774294,2.375727482100605,4,-0.28168678283691406,-5.2483062744140625,-6.552969932556152,-1.4529209136962962,-3.3209609985351562,2,-0.019822631699110915,-1.6440676487776027,55.83368682861328,-2.081077885952712,54.94414138793945,1.02856785785175,54.79588317871094,-0.019822631699110915
7041,2000-04-13,54.706932067871094,56.99009323120117,54.351112365722656,56.93078994750977,3647376.0,-0.037558656459213524,1.2531662060733182,-2.2058839110034882,59.78836302976176,64.32469980416438,0.8084513380138105,-1.7666846219184293,-3.3691667980395152,-0.0894535969916177,19.80829046315741,2.6389808654785156,3.6041486679262036,1.1697511672973633,-3.6106456032205827,5.950147937815309,-1.2204472179616133,3.55994955255634,4.307070601562501,13.125004020352632,-41.849790838491856,2.3901983852589743,4,1.8532161712646484,-2.6389808654785156,-5.203831672668457,0.6819820404052663,-0.5930290222167969,3,-0.0008130481537880208,-2.9999954053197206,56.841835021972656,-1.6440676487776027,55.83368682861328,-2.081077885952712,54.94414138793945,-0.0008130481537880208
7042,2000-04-14,50.82258987426758,54.26215744018555,50.25921249389648,53.84703826904297,2762512.0,-0.07100274218968228,1.0769236097984862,1.3600007547545203,47.74380910326519,61.51534684449008,4.67287388597844,2.256713401909529,0.4053536155037918,3.794888596611898,20.253252134654716,4.4477195739746165,3.489240744979625,-2.729416656494138,-7.4721847019091,2.0133513889208245,-5.100800679201619,-0.3580326337866566,8.00589370727539,6.574390920871541,-45.05536272775761,2.37138402270748,4,4.077075958251953,1.482574462890625,-1.4603338241577148,4.566324234008782,3.6471290588378906,4,0.10793466886970116,1.2531662060733182,54.706932067871094,-2.9999954053197206,56.841835021972656,-1.6440676487776027,55.83368682861328,0.10793466886970116
7043,2000-04-17,51.0894546508789,52.3051643371582,50.28886413574219,50.52607727050781,1803874.0,0.005250908646559083,-2.8857065141479263,-0.18627442324501148,49.05386086713564,59.739313135222545,3.9108416616705313,2.0850748674071156,0.07251934575775465,3.528023820000577,20.72226008778546,2.0163002014160156,2.969122377141005,-2.455138969421391,-7.213575002231629,2.3032970633888468,-4.83435698582651,-0.07592095301627211,7.224872665405279,9.688597180445178,-41.31773899947267,2.37921801640512,4,3.4543933868408274,1.2305355072021555,-2.127492904663079,4.299459457397461,2.1645545959472727,0,0.06442247973051796,1.0769236097984862,50.82258987426758,1.2531662060733182,54.706932067871094,-2.9999954053197206,56.841835021972656,0.06442247973051796
7044,2000-04-18,49.34001922607422,50.82258987426758,47.44232559204102,50.4371223449707,2632460.0,-0.03424259344241376,2.6190526756450367,-1.947368064677787,44.12569086335356,58.54723905183241,5.094334471487905,3.8275804635293724,1.7448113941192815,5.277459244805257,20.99338201489204,3.6471290588378764,2.593979982246431,-4.0755907058715835,-9.14891198847451,0.9977305767313425,-6.612251347173043,-1.538930064570124,8.491001200866698,16.66667225048934,-32.883605249135016,2.5366606413014616,4,3.7953853607177734,3.4395675659179688,-0.37805747985839844,6.048894882202141,0.593029022216804,1,0.07812495409453568,-2.8857065141479263,51.0894546508789,1.0769236097984862,50.82258987426758,1.2531662060733182,54.706932067871094,0.07812495409453568
7045,2000-04-19,48.39117050170898,50.73363494873047,48.30221557617188,50.17025756835938,2201831.0,-0.019230813835269256,-1.484847421615363,1.6216224673938495,32.15384551439615,54.76464715663351,5.615743071318448,4.928708198236585,2.6029446003649994,6.226307969170499,21.58608529682369,2.4314193725585866,1.6973463589997237,-4.960688781738291,-10.25942362332625,0.33804605984966685,-7.61005620253227,-2.311321360944312,8.608754338439951,9.937871820175735,-33.74945597672525,2.6493674207939772,4,4.744234085083015,4.566326141357429,0.44477272033692117,6.997743606567383,0.5040740966796946,2,0.10661769719730207,2.6190526756450367,49.34001922607422,-2.8857065141479263,51.0894546508789,1.0769236097984862,50.82258987426758,0.10661769719730207
7046,2000-04-20,49.99235153198242,50.05165481567383,47.916748046875,47.916748046875,2349168.0,0.033088288910409824,-1.0571431722069373,-1.166667738760693,39.60843913314647,52.468478045270004,3.437029948631263,3.4827358872112057,0.977490491106991,4.625126938897054,22.25787332446925,2.134906768798828,1.1224443364166845,-3.344682121276854,-8.681027489015932,1.991663246462224,-6.012854805146397,-0.6765094374073115,6.242965368317876,37.39133158591273,-3.9422164824591093,2.6681726838695408,4,3.1430530548095703,3.498870849609375,-1.1564083099365234,5.396562576293938,0.6226768493652344,3,0.0705812465972464,-1.484847421615363,48.39117050170898,2.6190526756450367,49.34001922607422,-2.8857065141479263,51.0894546508789,0.0705812465972464
7047,2000-04-24,51.712135314941406,52.18655776977539,50.14060592651367,50.22956085205078,2004961.0,0.034400937948653176,-1.4642832528498504,0.7142859768391143,36.14650669938942,49.92802332512683,1.378811762676591,1.8828395269394633,-0.7107585602543622,2.90534315593807,22.607604650916517,2.1942062377929688,0.9165699286455151,-1.6397241592407212,-6.955199635145696,3.675751316664254,-4.297461897193209,1.0180135787117663,3.8197422806981507,87.80487996209493,51.666010519416204,2.6577377379524876,4,1.423269271850586,1.7790870666503906,-2.935495376586914,3.676778793334954,-0.9191970825195241,0,0.0464449537054592,-1.0571431722069373,49.99235153198242,-1.484847421615363,48.39117050170898,2.6190526756450367,49.34001922607422,0.0464449537054592
7048,2000-04-25,51.23771286010742,52.957496643066406,51.0598030090332,51.712135314941406,2456035.0,-0.009174296360895173,-3.571422007599601,-0.319999073711945,36.20415697336818,46.172930205292616,1.4216932177703399,2.442805654475727,-0.20679630447418162,3.379765610772054,22.84651465153724,1.8976936340332031,0.3562149748772043,-2.0889429092407212,-7.441215533301502,3.2633297148200597,-4.765079221271115,0.5871934027896728,3.647000575244249,68.81721768830286,34.79034720273485,2.6761363120303923,4,1.8976917266845703,2.253509521484375,-2.4610729217529297,4.151201248168938,-0.859893798828125,1,0.06307865618089314,-1.4642832528498504,51.712135314941406,-1.0571431722069373,49.99235153198242,-1.484847421615363,48.39117050170898,0.06307865618089314
7049,2000-04-26,50.08130264282226,51.17840957641602,49.8144416809082,50.52607727050781,2430530.0,-0.022569512820419413,-1.7878849310155425,0.9375075381733247,36.850655995856414,42.408369797741415,1.873316234764701,3.6780306915659295,0.9653692654118018,4.5361758280572175,22.51861187178223,1.4232711791992188,-0.06685224291298653,-3.1756721496582117,-8.664008039920539,2.3126637406041155,-5.919840094789372,-0.4315042045270516,4.208019765064563,42.94113373522956,9.307256592070225,2.7441679451311636,4,2.1349067687988352,3.4099197387695384,-1.3046627044677663,5.307611465454102,1.1267585754394602,2,0.06335111981075103,-3.571422007599601,51.23771286010742,-1.4642832528498504,51.712135314941406,-1.0571431722069373,49.99235153198242,0.06335111981075103
7050,2000-04-27,51.712135314941406,52.74993515014648,50.08130264282226,50.08130264282226,3515637.0,0.032563703139876,-2.2727238703851995,-3.666649513272396,38.64354976629721,40.05894610180091,-0.6276950557302641,2.1430622807199597,-0.678227913289895,2.90534315593807,22.759706430954488,2.6686325073242188,-0.4642827551360398,-1.5359441757202177,-7.034176158755251,3.962287807314816,-4.285060167237731,1.2131718157972955,2.0294273476777533,75.29411942769876,40.74749929476221,2.7491159915175163,4,-0.859893798828125,1.7790870666503906,-2.698284149169922,3.676778793334954,-0.41512298583984375,3,-0.03440366667930539,-1.7878849310155425,50.08130264282226,-3.571422007599601,51.23771286010742,-1.4642832528498504,51.712135314941406,-0.03440366667930539
7051,2000-04-28,53.609825134277344,54.88483810424805,51.712135314941406,51.712135314941406,3470741.0,0.03669718544358069,-2.3437527639968803,1.1636324509430072,46.960488045604315,39.97191042872748,-3.014368552521539,0.12078764552474297,-2.5410847203229068,1.0076533366021323,22.09877050734961,3.1727027893066406,-1.118550220456882,0.44476985931396484,-4.974469191231044,5.864008909858974,-2.2648496659585433,3.154389384586473,-6.167499542236321,74.8537813709868,36.926333326545134,2.7096195252725055,4,-2.4462432861328125,-0.11860275268554688,-4.477367401123047,1.6456584930419922,-3.4099159240722656,4,-0.0879424718151941,-2.2727238703851995,51.712135314941406,-1.7878849310155425,50.08130264282226,-3.571422007599601,51.23771286010742,-0.0879424718151941
7052,2000-05-01,55.03309631347656,55.18135452270508,53.40226745605469,53.69878387451172,2171057.0,0.026548700273398174,1.181819457699433,0.7031246230913345,50.21398128519442,40.10081269740068,-4.221505960197774,-1.294103034543987,-3.9189575215429002,-0.41561784259708645,21.36938803515966,1.7790870666503906,-1.8916961304603532,1.820598793029788,-3.6489025202947047,7.290100106354281,-0.9141518636324548,4.555349449692031,-7.441920471191402,97.23755138943382,55.035960908832394,2.7347506566622464,5,-3.7212562561035156,-1.5418739318847656,-5.89322566986084,-0.014825820922851562,-5.396564483642585,0,-0.0802801991543951,-2.3437527639968803,53.609825134277344,-2.2727238703851995,51.712135314941406,-1.7878849310155425,50.08130264282226,-0.0802801991543951
7053,2000-05-02,56.841835021972656,57.01974487304688,54.44006729125977,55.03309631347656,3169111.0,0.03286638095362204,1.383560147049996,1.3555586050740176,52.32240067404806,41.01155823192228,-5.731150559644661,-3.272984696434044,-5.6154167373430255,-2.22435655109318,20.68405179401191,2.5796775817871094,-2.3027640399677054,3.630820083618161,-1.834519644173696,9.096159811410018,0.8981502197222326,6.36348994751409,-8.947052032470701,97.53084851074229,55.126249833133,2.7326698638959295,5,-4.373588562011719,-3.3506126403808594,-7.472166061401367,-1.8235645294189453,-7.7390289306640625,1,-0.10641628278208337,1.181819457699433,55.03309631347656,-2.3437527639968803,53.609825134277344,-2.2727238703851995,51.712135314941406,-0.10641628278208337
7054,2000-05-03,54.20285415649414,56.45636749267578,54.20285415649414,56.42671585083008,1952898.0,-0.0464267359499988,-1.0266668038945266,-1.2295096488453021,44.3456156826974,42.36619936173353,-2.603635730854215,-0.8479569282658019,-3.0358918401756796,0.4146243143853354,19.26090089139868,2.6389808654785156,-2.2331853192078697,1.100067138671875,-4.184843665810632,6.384977943154382,-1.5423882635693786,3.7425225409131286,-5.7605734539794895,59.40168379175872,18.201330771206507,2.6424554022412554,5,-1.7346076965332031,-0.7116317749023438,-4.744230270385742,0.8154163360595703,-5.0110931396484375,2,-0.07056888709534048,1.383560147049996,56.841835021972656,1.181819457699433,55.03309631347656,-2.3437527639968803,53.609825134277344,-0.07056888709534048
7055,2000-05-04,55.12946319580078,55.83368682861328,54.44006729125977,54.91448974609375,1775419.0,0.017095207507548338,-1.3949090098594674,-0.09666673528059666,50.95476856749201,43.62690263221638,-2.76463045065033,-1.8501581739069337,-3.960796675349364,-0.5119847249213052,18.469720732737134,1.6308326721191406,-2.181342891691358,2.0144449234008803,-3.2889315321240957,7.317821378925856,-0.6372433043616113,4.666133151163372,-6.172534643054199,64.38544213638752,18.822696478848734,2.65168822776249,5,-1.7123699188232422,-1.6382408142089844,-4.922140121459961,-0.11119270324707031,-5.226066589355469,3,-0.07113078470602185,-1.0266668038945266,54.20285415649414,1.383560147049996,56.841835021972656,1.181819457699433,55.03309631347656,-0.07113078470602185
7056,2000-05-05,56.08572387695313,56.27845764160156,55.18135452270508,55.24065780639648,1292728.0,0.01734572814097679,-1.2769207627236057,3.9310253043262895,63.70655687902358,46.68913042995351,-3.0906653644261084,-2.9494657037609997,-4.857367094418699,-1.468245406073656,17.682129150783737,1.1489944458007812,-1.8138418273337322,2.9655164718627987,-2.3498607188781904,8.280893662603788,0.30782787649230414,5.623205067233293,-6.64502634498853,74.1803226826954,22.70737588694729,2.657688595370494,5,-2.668630599975593,-2.5945014953613352,-5.744969367980964,-1.0674533843994212,-6.834659576416023,4,-0.08538200484596681,-1.3949090098594674,55.12946319580078,-1.0266668038945266,54.20285415649414,1.383560147049996,56.841835021972656,-0.08538200484596681
7057,2000-05-08,54.825538635253906,55.80403518676758,54.29181289672852,55.27030944824219,1490652.0,-0.02246891284605612,-1.0000000000000093,-0.5263148391406905,59.25109882491005,49.249901746791494,-1.500157512317294,-1.778109430606328,-3.5222272736169202,-0.2080601643744302,16.763671206089796,1.7939109802246094,-1.0853474109299555,1.7038484573364272,-3.6135130978009684,7.021210012473823,-0.9548323202322706,4.362529234905125,-4.930098262824366,22.105382899688607,-33.22152329293817,2.6586807775686965,5,-1.4084453582763672,-1.3343162536621094,-3.387681007385254,-0.20756340026854758,-3.8250389099121094,0,-0.08436997684277114,-1.2769207627236057,56.08572387695313,-1.3949090098594674,55.12946319580078,-1.0266668038945266,54.20285415649414,-0.08436997684277114
7058,2000-05-09,55.42597961425781,56.27845764160156,54.7662353515625,54.7662353515625,1677827.0,0.010951848243544893,-3.5842681037074726,-1.483335334579824,65.97897111081728,52.48638120400936,-1.6137139929133042,-2.467090445423679,-4.0659563769829035,-0.8085011433783365,15.911467122759815,1.5122222900390625,-0.5798702945712648,2.2801975250244126,-3.076154317767461,7.636549367816286,-0.39797839637152066,4.958373446420346,-5.103080971791229,54.276379825474606,-5.695378215528777,2.6781759213959364,5,-1.8754558563232422,-1.9347572326660156,-3.8695154190063477,-2.0088863372802734,-3.9510574340820312,1,-0.10445368444032976,-1.0000000000000093,54.825538635253906,-1.2769207627236057,56.08572387695313,-1.3949090098594674,55.12946319580078,-0.10445368444032976
7059,2000-05-10,54.351112365722656,55.47786712646485,54.1435546875,55.03309631347656,1181013.0,-0.01939284169654365,-1.432436943233276,-1.0337095543169046,65.5452353779888,55.47545738308621,0.14585892483040652,-1.5905365367776483,-2.960036514501894,0.2663661051568198,14.756275270961863,1.3343124389648509,-0.12344883184918132,1.279458999633789,-3.9600264489574073,6.518944448224985,-1.3402837246618091,3.8992017239293872,-3.626402949421255,9.722113027381301,-54.241391720172686,2.619742724295597,5,0.014827728271484375,-0.8598899841308594,-2.6167402267456055,-1.8235645294189453,-3.083751678466797,2,-0.0965629965233975,-3.5842681037074726,55.42597961425781,-1.0000000000000093,54.825538635253906,-1.2769207627236057,56.08572387695313,-0.0965629965233975
7060,2000-05-11,55.71508026123047,56.15985107421875,53.63948059082031,54.61797714233398,3058661.0,0.025095491814957294,1.5373137194284803,-1.6086934634015475,65.11353646592171,57.49246276312147,-0.659981760416045,-3.2077070310009503,-4.198078226426901,-1.0976017903509927,12.958672381075854,2.5203704833984375,0.4381143727635006,2.6997646331787095,-2.3911549219662476,7.790684188323667,0.15430485560623453,5.2452244107511845,-4.612668717524336,78.6516756481717,10.859064269697157,2.545459777572477,5,-0.5040740966796875,-2.5796756744384766,-2.638978958129883,-3.8546886444091797,-7.3239097595214915,3,-0.11708354746684335,-1.432436943233276,54.351112365722656,-3.5842681037074726,55.42597961425781,-1.0000000000000093,54.825538635253906,-0.11708354746684335
7061,2000-05-12,54.662452697753906,55.3592643737793,54.1732063293457,55.03309631347656,1532176.0,-0.018893045806290254,1.3188299871722204,-0.3378384486733242,58.07628849615925,58.366052453228676,0.6231996043080343,-2.2752350932235004,-2.9698938954433913,-0.0449742268744302,11.682825949093099,1.5418739318847656,1.0913673890293367,1.6493610382080064,-3.43848494447721,6.737207020893223,-0.8945619531345983,4.193284029550611,-3.2050011542873307,38.763963734764204,-25.40265700888044,2.543922991342607,5,0.6671600341796875,-1.527048110961914,-1.527048110961914,-2.802061080932617,-7.338733673095703,4,-0.08706261531334736,1.5373137194284803,55.71508026123047,-1.432436943233276,54.351112365722656,-3.5842681037074726,55.42597961425781,-0.08706261531334736
7062,2000-05-15,56.30810928344727,56.69357681274414,54.67728042602539,54.79588317871094,1342472.0,0.030105794827625543,-1.3050874067548621,-4.080000411683599,63.043465461028596,59.55728187400429,-0.9192449134552945,-3.6774013310492606,-4.574019251864286,-1.6906308125677967,12.313173791332582,2.0311241149902344,1.6816627023544868,3.0207416534423928,-2.160472112966879,8.201955419851664,0.4301347702377569,5.611348536647029,-4.516920140205876,87.378671093275,22.817152934446383,2.590606883204635,5,-1.1415805816650462,-3.1727046966552805,-3.0540990829467844,-4.447717666625984,-8.27275466918946,0,-0.12532910574897782,1.3188299871722204,54.662452697753906,1.5373137194284803,55.71508026123047,-1.432436943233276,54.351112365722656,-0.12532910574897782
7063,2000-05-16,54.38076400756836,56.04124450683594,53.87668991088867,55.98194122314453,1834649.0,-0.034228556071327576,1.517240384977963,-1.058821303614082,60.63829506077472,61.36757958267955,0.6954149226855151,-1.5714033252447592,-2.5416071263061966,0.23671446331111667,12.827621643328857,2.431419372558601,1.926467217945401,0.9288309097290011,-4.166816247216751,6.024478066674753,-1.6189926687438714,3.4766544882018735,-2.2758615205386334,24.271776751064497,-41.24727383435362,2.547823578472876,5,0.7857646942138672,-1.2453594207763672,-1.060037612915039,-2.7872352600097656,-7.323909759521477,1,-0.06215919073435816,-1.3050874067548621,56.30810928344727,1.3188299871722204,54.662452697753906,1.5373137194284803,55.71508026123047,-0.06215919073435816
7064,2000-05-17,53.19470596313477,54.52902221679688,52.66098022460938,54.49937057495117,2629087.0,-0.021810249746923693,1.7391289756009962,0.8148158736738739,53.750931587459796,61.67826436267597,1.925963852547838,-0.08617313088489453,-1.1368750852762375,1.4227725077447033,13.57223621562892,1.8680419921875,1.965784137892463,-0.44996147155760724,-5.16839328891286,4.268470345797645,-2.8091773802352336,1.909254437120019,-0.7949129329440154,13.235287162018372,-48.93857235354887,2.359215908677627,5,1.482572555541985,-0.05930137634278054,0.12602043151854758,-1.601177215576179,-7.02739334106446,2,-0.03232998005761778,1.517240384977963,54.38076400756836,-1.3050874067548621,56.30810928344727,1.3188299871722204,54.662452697753906,-0.03232998005761778
7065,2000-05-18,53.5505256652832,53.75808334350586,52.03829956054688,53.25400924682617,1577494.0,0.006689005902110301,3.83335298847492,-0.2272740563141441,49.83727560101254,60.13723310956364,1.478051048854212,-0.03757498238398682,-1.297878152612455,1.066952805596273,14.2516383709816,1.7197837829589773,1.809340007691219,-0.35210952758789205,-4.373912729716082,3.669693674540298,-2.3630111286519906,1.6587920734762065,3.469219207763679,32.48412549483623,-26.92561337730789,2.0109016010640968,5,0.8154125213623047,-0.41512107849121094,0.06671524047851562,-1.9569969177246094,-9.784980773925781,3,-0.042635715516561534,1.7391289756009962,53.19470596313477,1.517240384977963,54.38076400756836,-1.3050874067548621,56.30810928344727,-0.042635715516561534
7066,2000-05-19,53.5208740234375,53.87668991088867,51.94934463500977,51.94934463500977,2618759.0,-0.0005537133665324268,-1.4528275323023578,5.299974269908634,45.50661595882437,58.61006834666523,1.2355489764290084,0.28456864632074996,-1.0353253171448245,1.096604447441976,14.849999525964735,1.9273452758788991,2.0705789426792407,-0.5581872940063448,-4.143645628278854,3.0272710402661644,-2.350916461142596,1.2345418731299063,3.3992419433593852,33.125052264584134,-20.61159136268906,1.792729167136254,5,0.8005867004394531,-1.2898387908935476,0.555964469909668,-1.9273452758789062,-7.620426177978523,4,-0.09584491313580112,3.83335298847492,53.5505256652832,1.7391289756009962,53.19470596313477,1.517240384977963,54.38076400756836,-0.09584491313580112
7067,2000-05-22,54.1139030456543,55.09239959716797,53.5801773071289,54.084251403808594,1587823.0,0.01108033142278475,-1.9142850841563699,0.018868016127505445,41.26306884781554,55.863856984109475,0.5933564500290416,-0.12574729182441047,-1.4162607805171774,0.5035754252251792,15.75268888738251,1.5715255737304688,2.0921210565523864,-0.08524665832519673,-3.4934142567618096,3.322920940111416,-1.7893304575434996,1.6188371408931062,2.6073820678711073,52.898616252760554,4.507424904196178,1.7040837992183064,5,0.20755767822265625,-1.8828678131103445,0.20014667510986328,-2.520374298095703,-9.236427307128906,0,-0.1254794727201144,-1.4528275323023578,53.5208740234375,3.83335298847492,53.5505256652832,1.7391289756009962,53.19470596313477,-0.1254794727201144
7068,2000-05-23,54.46971893310547,55.00344467163086,53.31331253051758,54.23250961303711,1485593.0,0.006575313688812701,1.5909142741857671,7.999871349543291,51.00111822087538,54.24784396665243,0.09792824604739536,-0.23928257818651844,-1.5782408688428546,0.1477595377740073,16.392738320425178,1.6901321411132812,1.7378929211574174,0.10896892547607706,-3.0014528318498037,3.219390682801958,-1.4462419531868633,1.6641798041390174,2.0606885612793135,80.1886803902744,31.819187613427026,1.5552108786629415,5,-0.14825820922851562,-2.2386837005615163,-0.8673038482666016,-2.876190185546875,-9.903583526611328,1,-0.11812736406350344,-1.9142850841563699,54.1139030456543,-1.4528275323023578,53.5208740234375,3.83335298847492,53.5505256652832,-0.11812736406350344
7069,2000-05-24,53.25400924682617,55.29996109008789,52.957496643066406,54.46971893310547,1463883.0,-0.022319000539957168,-1.590168913147555,-5.125050254892816,43.11377698419124,51.80342624646016,1.2758133083739693,1.292576572606258,-0.14058951627552574,1.3634692240533042,17.472216578163145,2.3424644470214844,1.5247715183297998,-1.265376091003418,-3.7089644217745317,1.1782122397676957,-2.4871702563889784,-0.043581925617857564,3.0931557331836075,38.93804705217988,-7.09962079759066,1.2217941653855573,5,1.0674514770507812,-1.0229740142822195,0.17790985107421875,-1.6604804992675781,-10.289054870605469,2,-0.11636973603351053,1.5909142741857671,54.46971893310547,-1.9142850841563699,54.1139030456543,-1.4528275323023578,53.5208740234375,-0.11636973603351053
7070,2000-05-25,49.93304824829102,52.60167694091797,49.36967086791992,52.42377090454102,2483858.0,-0.062360769555262596,1.2708355110278564,2.048780793935191,30.75139732209668,48.76732722711987,4.124025407575992,4.71516802219908,3.2268258298525083,4.684430222588453,17.996424400872176,3.88433837890625,1.015864471940226,-4.497382736206049,-7.448151283271599,-1.5466141891404988,-5.972767009738824,-3.021998462673274,6.238203917918753,9.499996783718014,-31.6155350006139,1.4753842735327765,5,3.0985755920410085,2.5351982116699148,3.024447441101067,1.660480499267571,-4.38841629028321,3,-0.07541569678453575,-1.590168913147555,53.25400924682617,1.5909142741857671,54.46971893310547,-1.9142850841563699,54.1139030456543,-0.07541569678453575
7071,2000-05-26,48.89524459838867,50.76328659057617,48.68768692016602,50.28886413574219,2571754.0,-0.02078390337281022,-1.2950844565737876,0.559524174181533,31.18532190035883,45.22753349815656,4.758081876219734,5.672488667809517,4.216818803935929,5.583845686426045,17.983863127992894,2.075599670410149,0.5348620870851732,-5.299457359313962,-9.144124129440435,-1.454790589187489,-7.221790744377195,-3.377123974250729,6.867912689923713,3.1389756820247166,-38.713105868197744,1.9223333850632363,5,3.4692211151123047,3.5730018615722656,4.151206016540527,2.698284149169922,-2.1052513122558594,4,-0.10491203693048501,1.2708355110278564,49.93304824829102,-1.590168913147555,53.25400924682617,1.5909142741857671,54.46971893310547,-0.10491203693048501
7072,2000-05-30,50.615028381347656,51.23771286010742,48.68768692016602,49.31036758422852,2094754.0,0.03517282298278257,-1.0000029918934703,-0.9361671260699209,35.74878965022688,42.46203289698458,2.3979819172379635,3.7995482100454865,2.551386072750134,3.702548118994727,17.804622258183535,2.550025939941399,-0.030535976218487804,-3.3587701797485323,-7.497092718832015,0.77955235933495,-5.427931449290277,-1.2896089102067876,4.5820912775130225,29.14793627204371,-10.672680736827797,2.0691612695417425,5,1.3787956237792969,2.238687515258796,2.6982851028442383,0.9785003662109375,-6.4936676025390625,1,-0.09314586372189149,-1.2950844565737876,48.89524459838867,1.2708355110278564,49.93304824829102,-1.590168913147555,53.25400924682617,-0.09314586372189149
7073,2000-05-31,50.79293823242188,51.6231803894043,50.22956085205078,50.615028381347656,1886923.0,0.003514961005925077,-1.9375075381733096,0.13636483250441397,38.868279763663665,40.808404916562786,1.8524195936690333,3.315207235868172,2.4080735504221096,3.3341124138395273,17.034533990977856,1.3936195373535156,-0.3773257441601032,-2.878415489196769,-7.018334646789,1.2615036683954628,-4.948375067992885,-0.808455910400653,3.883426807343227,31.838536306196985,-11.302333597403297,2.069959578796115,5,1.200885772705071,2.0607776641845703,2.5203752517700124,0.8005905151367116,-8.094844818115241,2,-0.11646230164571503,-1.0000029918934703,50.615028381347656,-1.2950844565737876,48.89524459838867,1.2708355110278564,49.93304824829102,-0.11646230164571503
7074,2000-06-01,50.3778190612793,50.76328659057617,49.48827362060547,50.76328659057617,1335938.0,-0.008172773334022443,5.615410497981157,-2.166645224923795,32.24852679104984,38.854099493233605,2.04052576198427,3.6143827236248,2.8316940295246127,3.5311584813958277,16.43381896421769,1.3046646118164134,-1.0305484974572252,-3.102282905578612,-7.485102321908428,1.2805365107512046,-5.2936926137435165,-0.9108731974137072,3.8194517289178833,43.181820396889265,4.345582122028638,2.191409708164908,6,1.6160049438476562,2.4758968353271555,2.9354944229125977,1.2157096862792969,-6.300933837890625,3,-0.115361954190908,-1.9375075381733096,50.79293823242188,-1.0000029918934703,50.615028381347656,-1.2950844565737876,48.89524459838867,-0.115361954190908
7075,2000-06-02,51.20806121826172,51.91969299316406,49.8144416809082,50.88189315795898,1994000.0,0.01648031162231378,1.4067832090064827,-0.8461622199350988,38.338351461266846,38.05762566017165,0.9421373048382833,2.609063931277703,2.0924244076073535,2.512443830326191,15.603651954898664,2.1052513122558594,-1.5169591199852732,-2.0759706497192383,-6.49878615446918,2.346844855030703,-4.287378402094205,0.13543710265572884,2.548442862332969,77.98173150577568,37.519668698351836,2.2114077523749693,6,0.7857627868652344,1.6456546783447337,1.6456546783447266,0.385467529296875,-3.661956787109375,4,-0.1609728360327255,5.615410497981157,50.3778190612793,-1.9375075381733096,50.79293823242188,-1.0000029918934703,50.615028381347656,-0.1609728360327255
7076,2000-06-05,51.29701232910156,51.712135314941406,50.64468383789063,51.23771286010742,1346477.0,0.0017370528921356598,1.3999931386128688,0.18180648632211338,31.09619229652303,36.92797271002804,0.5638522235361378,2.258768123253752,2.077281177996227,2.243566374734698,14.595835052682549,1.0674514770507741,-1.7649754447045751,-1.7475839614868178,-6.048583632758898,2.5534157097852628,-3.898083797122858,0.4029158741492225,2.053986378658834,80.73392654597039,44.29775633670019,2.1504998356360394,6,0.6968116760253906,1.55670356750489,0.8747196197509766,0.29651641845703125,-4.729404449462891,0,-0.11213870184463626,1.4067832090064827,51.20806121826172,5.615410497981157,50.3778190612793,-1.9375075381733096,50.79293823242188,-0.11213870184463626
7077,2000-06-06,50.19990921020508,51.29701232910156,49.844093322753906,51.29701232910156,1487912.0,-0.021387271287027443,1.6486462053066944,-18.50106143454487,33.17422331775394,34.94720660968122,1.170454421970284,3.1532302254325373,3.2006412715752504,3.132652030436546,14.08383987945979,1.4529190063476562,-1.9917639232141084,-2.613405609130858,-7.007636465479841,1.7808252472181252,-4.8105210373053495,-0.4162901809563664,2.7780245545477698,29.268319469329224,-8.34690549516056,2.197115428174492,6,1.793914794921875,2.6538066864013743,2.127492904663086,1.3936195373535156,-2.564849853515625,1,-0.06792673488299994,1.3999931386128688,51.29701232910156,1.4067832090064827,51.20806121826172,5.615410497981157,50.3778190612793,-0.06792673488299994
7078,2000-06-07,49.63653182983398,50.82258987426758,49.57722854614258,50.22956085205078,1232865.0,-0.0112226772764078,-2.4999973197677847,0.5405408224646187,34.924622628274676,34.03730057013493,1.0908612549442864,3.436846889100323,3.7737555139923558,3.480730414377696,13.432038860512591,1.245361328125,-2.163887092397019,-2.8873106002807702,-7.3194671488901974,1.544845948328657,-5.103388874585484,-0.6712323259760566,2.9981821873519223,6.0975992418986005,-33.172170630096055,2.216078274304714,6,1.008150100708015,3.217184066772475,2.7649993896484446,1.9569969177246165,-4.447715759277337,2,-0.11111112818946989,1.6486462053066944,50.19990921020508,1.3999931386128688,51.29701232910156,1.4067832090064827,51.20806121826172,-0.11111112818946989
7079,2000-06-08,49.102806091308594,49.844093322753906,48.74699020385742,49.57722854614258,2059975.0,-0.01075267990832085,1.1764636882711963,0.7999987134871478,31.43563087389593,34.11332652033485,1.0882552604214553,3.7494593402343526,4.319820093466149,3.786292574602811,13.176059408731804,1.0971031188964844,-2.3459816653168204,-3.158621025085452,-7.753730409624282,1.436488359453378,-5.456175717354867,-0.8610663328160371,3.216145758115715,11.21491394184236,-27.718820075418513,2.2975546922694163,6,1.2008838653564453,3.5878257751464844,3.8769283294677734,2.49072265625,-5.025920867919922,3,-0.13043475896453127,-2.4999973197677847,49.63653182983398,1.6486462053066944,50.19990921020508,1.3999931386128688,51.29701232910156,-0.13043475896453127
7080,2000-06-09,49.1917610168457,49.87374496459961,49.04350280761719,49.221412658691406,1476951.0,0.0018116057435026978,-4.090885699916962,0.06250050254488732,32.019695692113984,34.20603471941876,0.9868706404852503,3.3167894976674077,4.231109493969207,3.533184403592969,12.665899333306918,0.8302421569824219,-2.776885294711093,-2.7435001373291,-7.231234038228422,1.7442337635702216,-4.987367087778765,-0.4996331868794357,2.8366896382379423,14.999967837178934,-23.64949401973945,2.2438669504496622,6,1.111928939819336,3.498870849609375,3.787973403930664,2.4017677307128906,-5.29278564453125,4,-0.10397830221417448,1.1764636882711963,49.102806091308594,-2.4999973197677847,49.63653182983398,1.6486462053066944,50.19990921020508,-0.10397830221417448
7081,2000-06-12,49.90339660644531,50.64468383789063,48.71733856201172,48.86559677124024,1307272.0,0.014466560555860264,-1.8888882535743696,-34.99974269908634,32.68292254344259,33.86538281866495,0.4841991515799364,2.350866783641905,3.4190197194073235,2.668389256832249,11.971887486197257,1.9273452758789134,-3.0054157910714636,-1.7939117431640597,-6.176228074104387,2.5884045877762674,-3.985069908634223,0.39724642230610385,1.8577929498449208,45.977055686835854,8.752864485347118,2.191158165470163,6,0.4151191711425781,2.7872352600097656,3.5507612228393555,1.6901321411132812,-6.093376159667969,0,-0.04723710880610699,-4.090885699916962,49.1917610168457,1.1764636882711963,49.102806091308594,-2.4999973197677847,49.63653182983398,-0.04723710880610699
7082,2000-06-13,49.25106430053711,51.14875793457031,49.102806091308594,51.14875793457031,1604685.0,-0.013071901919877504,1.1562509422697695,-1.8285738440671613,29.047622110744882,32.774198635007295,1.0311419191622946,2.5796553520455916,3.999482579937201,3.187898462427839,10.683910611252259,2.0459518432617188,-2.746601749128743,-2.0933917999267564,-6.025897055188089,1.8391134553345765,-4.059644427557423,-0.12713917229608995,2.2642450448631877,21.951200379050555,-9.431863029904157,1.9662526276306649,6,1.0674514770507812,3.4395675659179688,4.203093528747559,2.3424644470214844,-6.908790588378906,1,-0.05448524735472915,-1.8888882535743696,49.90339660644531,-4.090885699916962,49.1917610168457,1.1764636882711963,49.102806091308594,-0.05448524735472915
7083,2000-06-14,51.0004997253418,51.20806121826172,49.1324577331543,49.31036758422852,2327668.0,0.035520763858611915,-1.028985669377664,-0.8906243404111576,41.32420359565665,33.7826071688525,-0.766343871423615,0.5944735198780862,2.107169839565344,1.342279520405043,9.744154613735814,2.075603485107422,-2.3636236979201684,-0.17494316101074503,-3.8394146736498698,3.4895283516283797,-2.0071789173303074,1.6572925953088173,0.2885998260397571,91.66661561458538,58.70947836177422,1.832235756319564,6,-0.6819839477539062,1.6901321411132812,2.453658103942871,0.5930290222167969,-8.302406311035156,2,-0.06598838024679354,1.1562509422697695,49.25106430053711,-1.8888882535743696,49.90339660644531,-4.090885699916962,49.1917610168457,-0.06598838024679354
7084,2000-06-15,51.47492218017578,52.06795120239258,50.49642562866211,50.52607727050781,2043745.0,0.009302309926156438,-2.1176479491448466,0.5614027960221936,57.60233137184014,35.92304938113842,-1.1943778990219158,-0.01622901818849698,1.508687379759941,0.7417347047100264,9.286646681186374,1.5715255737304688,-2.1494961286724674,0.3854684829711914,-3.1582153311631487,3.9291522971055315,-1.3863734240959786,2.1573103900383614,-2.7872352600097585,82.30087790305154,44.46080186551387,1.7718419070671692,6,-1.0822772979736328,1.2157096862792969,2.0459508895874023,0.1186065673828125,-9.443988800048828,3,-0.12211977878501912,-1.028985669377664,51.0004997253418,1.1562509422697695,49.25106430053711,-1.8888882535743696,49.90339660644531,-0.12211977878501912
7085,2000-06-16,51.26736068725586,52.18655776977539,50.76328659057617,51.47492218017578,2851673.0,-0.004032283763215849,-1.341465557546338,-0.21875175890710558,62.738855068984115,39.438900800300765,-1.0923974428695402,0.012135456799157396,1.6350142550293327,0.8528810228808652,9.129667918818168,1.4232711791992188,-2.024539165246935,0.29206523895263814,-3.0597036476394237,3.6438341255447,-1.3838192043433963,1.9679496822486726,-2.5120684814453043,73.50420865702331,29.98275216504959,1.6758844432960318,6,-0.8154125213623047,1.4232711791992188,2.6612205505371094,0.3261680603027344,-9.280902862548828,4,-0.140254449760559,-2.1176479491448466,51.47492218017578,-1.028985669377664,51.0004997253418,1.1562509422697695,49.25106430053711,-0.140254449760559
7086,2000-06-19,48.39117050170898,51.50457382202149,48.03535461425781,50.88189315795898,2343828.0,-0.056101779904223714,-1.166667857883127,11.99992648545331,39.37677373880723,40.12807306930669,1.4843462929275333,2.618572186539417,4.359505036055033,3.621107119533413,9.269184647012661,3.469219207763679,-1.8242431452238677,-2.3276397705078224,-5.6441129519315325,0.9888334109158876,-3.985876361219681,-0.6694031797959639,3.7953872680664134,8.571391813918611,-35.249361146682745,1.6582365907118561,6,1.7197856903076243,3.9732952117919993,5.7820348739624094,3.2023582458496165,-8.361709594726555,0,-0.09283088387448446,-1.341465557546338,51.26736068725586,-2.1176479491448466,51.47492218017578,-1.028985669377664,51.0004997253418,-0.09283088387448446
7087,2000-06-20,47.3237190246582,48.03535461425781,46.16731262207031,47.67953872680664,3073135.0,-0.022058806719979507,2.500003573649339,0.14285801803567927,34.725846722196096,40.10598685752018,2.347801244123872,3.321534068171296,5.2979615617149705,4.589861960984251,9.188076584487685,2.2238578796386648,-1.8342192338193115,-3.055582046508789,-6.298059426595941,0.18689533357836297,-4.676820736552365,-1.434343356465213,4.8628387451171875,19.211817665023776,-25.04542462785938,1.621238690043577,6,1.8532161712646484,4.106725692749023,6.90878963470459,4.269809722900391,-7.294258117675781,1,-0.07424814977136585,-1.166667857883127,48.39117050170898,-1.341465557546338,51.26736068725586,-2.1176479491448466,51.47492218017578,-0.07424814977136585
7088,2000-06-21,48.03535461425781,48.03535461425781,46.25626754760742,46.25626754760742,1727993.0,0.01503760913694907,1.0,-4.999967837385823,39.949109081570484,41.05192888059513,1.5479351553625804,2.2167921013823957,4.458161155539493,3.815333891644066,9.244302915479237,1.7790870666503906,-1.7503254635658578,-2.022228240966797,-4.799292097860068,0.7548356159264742,-3.410760169413436,-0.6336963125201578,3.9104333496093773,31.034489314656295,-12.806948920218861,1.3885319284466362,6,1.141580581665039,3.0689239501953125,6.115612030029297,3.5581741333007812,-7.383213043212891,2,-0.1185185567550654,2.500003573649339,47.3237190246582,-1.166667857883127,48.39117050170898,-1.341465557546338,51.26736068725586,-0.1185185567550654
7089,2000-06-22,47.05685424804688,47.9463996887207,46.7010383605957,47.3237190246582,2436502.0,-0.020370420372008535,-1.5454587983953654,-0.15000096488462797,32.41204357076502,41.09552308933413,2.4649083836481154,2.8535134325744593,5.2658068688198085,4.711356749348063,9.495528881258993,1.3343162536621094,-1.668225757339222,-2.690870857238764,-5.3465258523908545,-0.035215862086673155,-4.018698354814809,-1.3630433596627185,4.657794702148429,14.778292030782628,-23.722453624956138,1.3278274975760451,6,2.1200809478759695,3.6767826080322195,7.094112396240227,4.536674499511712,-6.137847900390632,3,-0.09262754392302275,1.0,48.03535461425781,2.500003573649339,47.3237190246582,-1.166667857883127,48.39117050170898,-0.09262754392302275
7090,2000-06-23,46.16731262207031,47.234764099121094,45.63358688354492,46.96790313720703,2193681.0,-0.018903550613213582,1.4000034307082698,2.99998570550489,29.647065661188847,40.7582056579726,3.218806986007614,3.632721990702578,5.938134035713659,5.486844662969929,10.124780929656772,1.6011772155761719,-1.6108822895232748,-3.3921257019042983,-6.489675227284295,-0.294576176524302,-4.940900464594293,-1.8433509392143037,5.325442875,9.090903184054506,-23.073420191264184,1.5487747626899973,6,2.7427597045898438,4.299461364746094,7.7390289306640625,5.426216125488281,-5.959941864013672,4,-0.08959540867808624,-1.5454587983953654,47.05685424804688,1.0,48.03535461425781,2.500003573649339,47.3237190246582,-0.08959540867808624
7091,2000-06-26,43.76554489135742,45.90044784545898,42.9649543762207,45.54463195800781,2130798.0,-0.05202312186489977,1.35714559207998,2.2222185162243293,26.865676554801325,40.51576726286776,5.205805628551346,5.934759198516417,8.159124897859897,7.795416745004907,10.8328103664574,3.2023582458496094,-1.5242737178127754,-5.537408447265626,-9.5737621664315,-1.5010547280997528,-7.555585306848563,-3.5192315876826896,7.375660488901367,15.78949348279948,-16.04959506937643,2.0181768595829372,6,3.810211181640625,5.366912841796875,9.985126495361328,7.827983856201172,-3.8250389099121094,0,-0.04065040366952488,1.4000034307082698,46.16731262207031,-1.5454587983953654,47.05685424804688,1.0,48.03535461425781,-0.04065040366952488
7092,2000-06-27,45.90044784545898,46.7010383605957,43.85449981689453,44.03240966796875,2732792.0,0.04878044953858551,-1.5600004116842863,-1.0499981774401357,37.9310310833325,40.13874809483175,2.8447958607819785,3.613824455485556,5.989748723783762,5.579733262472423,11.627175468345518,2.9354934692382812,-1.4066756597696823,-3.166776466369633,-7.425065179391055,1.0915122466517886,-5.295920822880348,-1.0376321098589187,4.586657454476764,57.89470912408059,21.85767166345895,2.129144356510712,6,1.6753082275390696,3.2320098876953196,7.375800132751472,5.6930809020996165,-6.226802825927727,1,-0.1279069641813393,1.35714559207998,43.76554489135742,1.4000034307082698,46.16731262207031,-1.5454587983953654,47.05685424804688,-0.1279069641813393
7093,2000-06-28,44.87747573852539,46.43417739868164,43.5876350402832,44.655086517333984,2177451.0,-0.022286756555792375,-1.4150950724168623,0.11904961251391218,36.76880489032625,37.823911819107984,3.2496083410173497,4.3963028935507396,6.957046656753924,6.5364614342637,12.680296399164027,2.8465423583984375,-1.3846667847588137,-3.8939754486084013,-8.458325356139461,0.6703744589226588,-6.176150402373935,-1.6118004948428677,5.007857487513149,38.39290090178397,-0.7515833257216045,2.28217495376553,6,2.6982803344726562,4.254981994628906,8.398772239685059,7.1904754638671875,-5.29278564453125,2,-0.10802779683486419,-1.5600004116842863,45.90044784545898,1.35714559207998,43.76554489135742,1.4000034307082698,46.16731262207031,-0.10802779683486419
7094,2000-06-29,44.56613540649414,45.90044784545898,43.23181915283203,44.8329963684082,1437605.0,-0.00693756337467033,1.2222239869887368,-1.1999725548046245,35.71428571428571,34.821181890808155,2.7690736911235945,4.479593395206173,7.264345293292905,6.784282793814697,13.521499202923154,2.668628692626946,-1.2723899519172477,-3.914731597900392,-8.778639656132555,0.9491764603317705,-6.34668562701647,-1.4827775687843143,4.76556751155897,37.500055838221044,-4.504455187532827,2.4319540291160795,6,2.668628692626953,4.566322326660156,8.710112571716309,7.7390289306640625,-3.8250389099121094,3,-0.08782439401014064,-1.4150950724168623,44.87747573852539,-1.5600004116842863,45.90044784545898,1.35714559207998,43.76554489135742,-0.08782439401014064
7095,2000-06-30,42.9649543762207,44.47718048095703,42.78704833984375,43.40972518920898,1905893.0,-0.0359282000933856,-3.2222539882211674,1.6666761964663237,29.687491275276003,33.7445949504158,3.429339619198501,5.725085798601121,8.873384343913855,8.311515752699819,15.023263735849222,1.7790870666503906,-1.5403623008479315,-5.103757286071776,-10.374608029666994,0.16709345752344262,-7.739182657869385,-2.4683319142741666,5.8574086584858165,4.545388093319,-35.429982785515385,2.635425371797608,6,2.446247100830078,4.729408264160156,10.311293601989746,9.355035781860352,-2.045948028564453,4,-0.04761899688404647,1.2222239869887368,44.56613540649414,-1.4150950724168623,44.87747573852539,-1.5600004116842863,45.90044784545898,-0.04761899688404647
7096,2000-07-03,45.54463195800781,45.72254180908203,43.5876350402832,43.5876350402832,1031428.0,0.06004143654379979,-1.1818192450513143,-4.400012007479014,40.24960757344613,34.35834615611025,0.45082679369133416,2.8378563254126874,6.280084128996577,5.696759454680617,16.312845493942817,2.757587432861328,-2.065627545077433,-2.2364606857299805,-7.39211022013297,2.9191888486730093,-4.814285452931472,0.34136408147151087,2.6741996072124294,70.45453880933191,27.034350413489392,2.577824767201495,7,-0.13343048095703125,1.9421710968017578,7.205303192138672,7.234954833984375,-3.8250350952148438,0,-0.11718749214774926,-3.2222539882211674,42.9649543762207,1.2222239869887368,44.56613540649414,-1.4150950724168623,44.87747573852539,-0.11718749214774926
7097,2000-07-05,46.78999328613281,47.05685424804688,45.90044784545898,45.90044784545898,2029130.0,0.027343756543542153,-1.5999939962862646,0.4545461633675465,38.621794310108534,34.21086673705892,-0.9814112140664832,1.395481351872597,4.979848252093078,4.441196060475669,17.02864798441478,1.5122222900390696,-2.651611203411804,-0.82060356140137,-5.8637575056690565,4.2225503828663165,-3.3421805335352133,1.7009734107324732,0.8856599565497802,93.75004467061659,54.10152801596662,2.5215769721338415,7,-1.423269271850586,0.6968097686767578,5.6263628005981445,6.167503356933594,-6.226806640625,2,-0.14638786679880733,-1.1818192450513143,45.54463195800781,-3.2222539882211674,42.9649543762207,1.2222239869887368,44.56613540649414,-0.14638786679880733
7098,2000-07-06,44.121360778808594,47.50162887573242,43.85449981689453,47.50162887573242,1505477.0,-0.05703425711144783,1.1578933707399812,-3.799994853959633,32.23495628068828,34.19119037149484,1.1998071228759741,3.82590188588388,7.576759467091385,7.085425317012607,17.92905550149261,3.6471290588378906,-2.843904474306406,-3.213477516174315,-8.39153157672039,1.9645765443717593,-5.802504546447352,-0.6244504859012778,-1.3343124389648438,28.301827252874222,-5.705604191922571,2.5890270302730376,7,1.0229778289794922,3.3654422760009766,8.302409172058105,9.369861602783203,-2.5796737670898438,3,-0.10080640489704873,-1.5999939962862646,46.78999328613281,-1.1818192450513143,45.54463195800781,-3.2222539882211674,42.9649543762207,-0.10080640489704873
7099,2000-07-07,42.69809341430664,44.38822555541992,42.69809341430664,44.121360778808594,2222769.0,-0.03225801152501051,-1.3750030152693238,0.4210516218512905,30.446554008297042,34.28002241006242,2.167721924978011,5.001153875275961,8.94756857180517,8.475292001638557,18.644808879796933,1.6901321411132812,-2.938640003627526,-4.316509246826172,-9.816381667204666,1.1833631735523227,-7.066445457015419,-1.5665730366369246,4.803535461425781,0.0,-27.81292561981322,2.7499362101892455,7,2.4017677307128906,4.744232177734375,9.725676536560059,10.793128967285156,-2.0459518432617188,4,-0.07291668248749739,1.1578933707399812,44.121360778808594,-1.5999939962862646,46.78999328613281,-1.1818192450513143,45.54463195800781,-0.07291668248749739
7100,2000-07-10,44.07688522338867,44.744041442871094,43.23181915283203,43.40972518920898,1810549.0,0.03229164814698837,-1.9565269273509691,-0.46875242896696034,39.43355315232088,35.67645314312014,0.5154212624640806,3.3935077741953563,7.478683953532766,7.047105542547214,19.342229747824323,2.045948028564453,-3.149360830050007,-2.681973648071292,-8.231044723696968,2.867097427554384,-5.45650918588413,0.09256188974154611,3.42474365234375,28.70368752670308,-1.4794162526939587,2.7745355378128362,7,1.0229759216308594,3.3654403686523438,8.346884727478027,9.414337158203125,-3.3357887268066406,0,-0.0756811355861543,-1.3750030152693238,42.69809341430664,1.1578933707399812,44.121360778808594,-1.5999939962862646,46.78999328613281,-0.0756811355861543
7101,2000-07-11,47.546104431152344,47.67953872680664,43.76554489135742,43.76554489135742,2427860.0,0.07870835677659871,-1.070589707290543,5.666645701347057,50.48732839180878,37.071597288506396,-2.6386071150459642,-0.2754935028790868,3.8966494736492763,3.560946708802774,19.98498920107579,3.9139938354492188,-3.1097847341119262,0.9051101684570284,-4.459818795523859,6.270039132437915,-1.777354313533415,3.587574650447472,-4.848011016845703,97.32137387277004,63.03439183796569,2.682464481990442,7,-2.357288360595703,-0.10377883911132812,4.8776655197143555,5.945117950439453,-7.694549560546875,1,-0.13938256693757645,-1.9565269273509691,44.07688522338867,-1.3750030152693238,42.69809341430664,1.1578933707399812,44.121360778808594,-0.13938256693757645
7102,2000-07-12,46.56760787963867,48.21326446533203,46.16731262207031,47.14580917358398,2492641.0,-0.020579952095351017,-1.9677458624066932,-0.15294066602021303,46.82080915303158,38.188486651029216,-1.738325058414219,0.5182271638652765,4.702751227123812,4.5133275849686,20.860785747562122,2.0459518432617188,-2.969634245644869,0.06078643798828409,-5.161626218534622,5.28319909451119,-2.5504198902731687,2.671992766249737,-3.7698855590820344,70.16127749315416,33.997942135265674,2.6112063282614524,7,-1.111928939819336,0.8747177124023438,5.856162071228027,6.923614501953125,-6.360237121582031,2,-0.10410693693728379,-1.070589707290543,47.546104431152344,-1.9565269273509691,44.07688522338867,-1.3750030152693238,42.69809341430664,-0.10410693693728379
7103,2000-07-13,47.63505935668945,48.03535461425781,46.34522247314453,46.96790313720703,1526555.0,0.022922617794965516,1.303029672965815,-1.153847676351847,51.24760497017148,39.914411012794304,-2.6524061108023034,-0.8582869947083651,3.413444448404377,3.4479546097555414,21.81786808634246,1.6901321411132812,-2.5265865055517693,1.2965099334716825,-3.517133792398944,6.110153659342309,-1.1103119294636343,3.7033317964069994,-4.620715350341797,89.51609835319474,48.55549464261171,2.4068218629353133,7,-2.179380416870117,-0.1927337646484375,4.788710594177246,5.856163024902344,-8.139324188232422,3,-0.14845940797990265,-1.9677458624066932,46.56760787963867,-1.070589707290543,47.546104431152344,-1.9565269273509691,44.07688522338867,-0.14845940797990265
7104,2000-07-14,45.18881607055664,47.76848983764648,44.2103157043457,47.67953872680664,1891630.0,-0.05135384145982558,1.6666723845137918,-3.733342481888719,48.02158503658772,41.95153254182893,-0.12130310187725968,1.151930538756531,5.689907953358798,5.811055313803081,23.35806144773205,3.558174133300774,-2.4544903485705376,-0.8354280471801729,-5.016257561973582,3.345401467613236,-2.925842804576881,1.254986710216535,-1.9665152458496067,39.28572522544599,-5.470464803238379,2.090414757396705,7,0.2668628692626953,2.253509521484375,6.560382843017578,8.302406311035156,-6.582622528076172,4,-0.08070866590404491,1.303029672965815,47.63505935668945,-1.9677458624066932,46.56760787963867,-1.070589707290543,47.546104431152344,-0.08070866590404491
7105,2000-07-17,44.07688522338867,44.92195129394531,43.76554489135742,44.92195129394531,1785396.0,-0.02460632837629184,1.7368425804296503,0.33928549549108017,50.66413693120825,43.10870247046917,1.301845204109334,1.7892861934049336,6.585765845357955,6.858099970981407,24.970633689939685,1.4232711791992188,-2.3011422306629825,-1.5878351211547823,-5.044137731350119,1.8684674890405546,-3.3159864262524508,0.14031618394288614,-0.6549458530566383,6.999999142325139,-39.70925401425478,1.7281513050976696,7,1.378793716430664,3.3654403686523438,7.420275688171387,9.414337158203125,-5.470691680908203,0,-0.07769931189526225,1.6666723845137918,45.18881607055664,1.303029672965815,47.63505935668945,-1.9677458624066932,46.56760787963867,-0.07769931189526225
7106,2000-07-18,43.89897537231445,44.56613540649414,43.40972518920898,44.56613540649414,1656186.0,-0.004036352618215777,2.466665141916175,0.7894767727927269,45.34161578918023,43.85534930147714,1.36535096144965,1.7005863380160093,6.510252600597752,6.992629331400892,25.701155916747336,1.1564102172851634,-2.097280763375217,-1.541135215759276,-4.831278892875467,1.7490084613569152,-3.1862070543173715,0.10393662279881966,4.314289093017578,10.18520209749072,-33.65884266988982,1.6450718385580945,7,1.5567035675048828,3.5433502197265625,7.5981855392456055,9.592247009277344,-6.1823272705078125,1,-0.07193513855277778,1.7368425804296503,44.07688522338867,1.6666723845137918,45.18881607055664,1.303029672965815,47.63505935668945,-0.07193513855277778
7107,2000-07-19,43.810020446777344,44.29927062988281,43.5876350402832,44.03240966796875,928566.0,-0.0020263553940078616,-1.1333279967065388,0.3333371452096151,47.40259029026362,45.54064196920773,1.1031513938992816,1.5945607297563384,6.380151483432627,7.0514495947683855,25.72109484500091,0.7116355895996094,-1.612569427481965,-1.4544052124023423,-4.695940747425695,1.7871303226210102,-3.075172979914015,0.1663625551093304,4.307173233032223,8.653854876499112,-34.397568585272104,1.6207677675116758,7,1.6456584930419922,3.632305145263672,7.694553375244141,9.681201934814453,-6.093372344970703,2,-0.09035525516316112,2.466665141916175,43.89897537231445,1.7368425804296503,44.07688522338867,1.6666723845137918,45.18881607055664,-0.09035525516316112
7108,2000-07-20,42.3422737121582,44.121360778808594,41.80854797363281,43.94345474243164,1945731.0,-0.03350253480028009,1.3636391989302437,7.199903941816186,44.877043129811234,47.14402964937597,2.5613483894359987,2.75518744844382,7.5879134000857675,8.466964258520562,25.961947286316413,2.3128128051757812,-1.5441224154257824,-2.637497901916504,-5.854271086904994,0.5792752830719863,-4.2458844944107454,-1.0291113094222624,5.680770597839356,8.955217193443533,-33.36093022916151,1.6083865924942449,7,2.6686325073242188,4.655279159545898,9.162300109863281,11.148948669433594,-4.6256256103515625,3,-0.05042013021347369,-1.1333279967065388,43.810020446777344,2.466665141916175,43.89897537231445,1.7368425804296503,44.07688522338867,-0.05042013021347369
7109,2000-07-21,42.69809341430664,43.5876350402832,42.3422737121582,42.3422737121582,1984093.0,0.008403415096867262,-5.99995711651443,-0.22222328107876305,49.347831275161575,48.24561610746938,2.4647203647010656,2.1671901791044945,7.0055346977990425,8.053349567696813,26.215815692841872,1.245361328125,-1.5417321167012261,-2.0637401580810533,-5.278609706913585,1.1511293907514784,-3.6711749324973155,-0.456305383664791,5.076371042236332,28.57148108214076,-17.75727158201551,1.607434774416264,7,2.3128128051757812,4.299459457397461,8.806480407714844,10.793128967285156,-4.536674499511719,4,-0.07500002903587755,1.3636391989302437,42.3422737121582,-1.1333279967065388,43.810020446777344,2.466665141916175,43.89897537231445,-0.07500002903587755
7110,2000-07-24,42.03093338012695,42.9649543762207,41.36377716064453,42.9649543762207,1902169.0,-0.01562505444227036,2.4285679278572827,-2.6249839186929114,40.52757507690795,47.13897685025818,3.1415045791110288,2.644140639357289,7.389740628762212,8.697071198737511,26.180337073847546,1.6011772155761719,-1.163810688890571,-2.524081230163574,-5.887038805850565,0.8388763455234169,-4.20556001800707,-0.8426024423200786,5.504894417099614,20.833278735977913,-21.51659713935411,1.681478787843494,7,2.757587432861328,4.744234085083008,9.51070499420166,11.460289001464844,-4.3142852783203125,0,-0.08148141290780297,-5.99995711651443,42.69809341430664,1.3636391989302437,42.3422737121582,-1.1333279967065388,43.810020446777344,-0.08148141290780297
7111,2000-07-25,41.98645782470703,43.05390930175781,41.71959686279297,42.69809341430664,1503440.0,-0.0010581624494913067,-1.1428584556289687,0.7619053453571195,36.15384581551275,45.95375870164498,2.586395845958144,2.6862215027646386,7.178845894810578,8.746965628669201,25.247768885770373,1.3343124389648438,-0.5833019322731872,-2.479602432250978,-6.019926870238443,1.060722005736487,-4.2497646512447105,-0.7094402132572455,5.17904693432461,21.212129087927313,-14.031374251786655,1.7701622189937338,7,2.7131080627441406,4.447717666625977,9.584832191467285,11.504764556884766,-4.714580535888672,1,-0.08050844146794012,2.4285679278572827,42.03093338012695,-5.99995711651443,42.69809341430664,1.3636391989302437,42.3422737121582,-0.08050844146794012
7112,2000-07-26,40.02946090698242,42.07541275024414,39.85155487060547,41.80854797363281,2433200.0,-0.04661019336032224,-1.0833376515006674,2.4999973197677847,37.70053604701161,44.44852882129388,3.9319062976550967,4.406763933523763,8.79941431866699,10.620410923327391,24.98545761520047,2.223857879638672,-0.4006126822649776,-4.143050003051755,-8.128247165342643,-0.15785284076086725,-6.135648584197199,-2.150451421906311,6.787940196145996,4.166607105844347,-30.63494465985065,1.9925985811454443,7,3.7805614471435547,4.002948760986328,11.208250045776367,13.10594367980957,-2.7353477478027344,2,-0.057777765495022004,-1.1428584556289687,41.98645782470703,2.4285679278572827,42.03093338012695,-5.99995711651443,42.69809341430664,-0.057777765495022004
7113,2000-07-27,40.02946090698242,41.45273208618164,39.67364501953125,41.27482223510742,2677707.0,0.0,1.2222185162243293,0.7000002144188071,41.22806533578231,43.69369329898217,3.061551069465743,4.242453146759317,8.518183002984621,10.578148067636285,24.64165546294511,1.7790870666503906,-0.7819216367795221,-3.900649261474612,-8.275969003994703,0.4746704810454787,-6.088309132734658,-1.7129893902145668,6.2306724975441625,9.090873649770133,-28.868909986699194,2.187659871260044,7,2.2683372497558594,3.9139938354492188,10.274229049682617,12.468437194824219,-2.846538543701172,3,-0.057777765495022004,-1.0833376515006674,40.02946090698242,-1.1428584556289687,41.98645782470703,2.4285679278572827,42.03093338012695,-0.057777765495022004
7114,2000-07-28,40.65214157104492,41.27482223510742,39.58469009399414,40.11841583251953,2181737.0,0.015555559579216949,-1.1111119052554088,-0.42857099098216034,38.15384526064612,42.30366089114194,1.9307015527448783,3.490469421087475,7.653944292108193,9.978418153293198,24.172884859088317,1.6901321411132812,-1.012153283833861,-3.0822689056396513,-7.68217373690031,1.5176359256210077,-5.382221321269981,-0.7823164900093218,4.949342994982132,30.76921385255681,-8.016002729346916,2.2999524156303304,7,1.4232711791992188,3.246835708618164,9.488465309143066,11.845756530761719,-1.9569969177246094,4,-0.07221005722682838,1.2222185162243293,40.02946090698242,-1.0833376515006674,40.02946090698242,-1.1428584556289687,41.98645782470703,-0.07221005722682838
7115,2000-07-31,40.91900634765625,42.07541275024414,40.74109649658203,41.00796127319336,1776613.0,0.0065645933104150345,-4.999965693211545,-0.16666785788311309,20.55337991671402,39.54941246086791,1.3061386965229644,3.227967939425284,7.132171169574221,9.720191680464993,23.338604092463857,1.4232711791992188,-1.4882569356852144,-2.713106727600099,-7.47327000922111,2.0470565540209122,-5.093188368410608,-0.33302508678958986,3.960462881726855,38.46157229488639,6.788285968367546,2.380081640810507,7,1.0229740142822266,2.979970932006836,9.036279678344727,11.57889175415039,-1.8680419921875,0,-0.06739135866184776,-1.1111119052554088,40.65214157104492,1.2222185162243293,40.02946090698242,-1.0833376515006674,40.02946090698242,-0.06739135866184776
7116,2000-08-01,40.20737075805664,41.27482223510742,39.85155487060547,41.18586730957031,1606723.0,-0.017391321371623913,1.4615349090369296,10.99991423302886,21.052648027001126,36.62164109828319,1.608166892015788,3.709432042960117,7.576329394922745,10.45345930186489,23.404629255667704,1.4232673645019531,-1.7467250267975558,-3.157879257202147,-8.06282407320277,1.7470655587984751,-5.610351665202458,-0.7054068492018359,4.036724975079785,25.0,-1.7302592744166887,2.4524724080003115,8,1.6456546783447266,3.6916065216064453,9.48105239868164,12.023664474487305,-3.8250389099121094,1,-0.061946916928183327,-4.999965693211545,40.91900634765625,-1.1111119052554088,40.65214157104492,1.2222185162243293,40.02946090698242,-0.061946916928183327
7117,2000-08-02,39.94050598144531,40.65214157104492,39.67364501953125,40.11841583251953,1632579.0,-0.006637210331835841,-1.750008040739748,0.1818195994651218,12.227103184219104,32.993869993217395,1.417481165255154,3.6225708861240946,7.547982988612695,10.724526665140985,24.305284205700854,0.9784965515136719,-2.040374415824111,-3.0822696685791016,-7.936611810294131,1.7720724731359283,-5.50944073943662,-0.6550985977215831,3.7444610749940423,14.285648647324054,-4.3166254805651985,2.4271710708575163,8,1.6456565856933594,3.9584712982177734,8.41360092163086,10.956212997436523,-4.0029449462890625,2,-0.06681509477788505,1.4615349090369296,40.20737075805664,-4.999965693211545,40.91900634765625,-1.1111119052554088,40.65214157104492,-0.06681509477788505
7118,2000-08-03,39.67364501953125,40.91900634765625,39.49573516845703,40.20737075805664,1459878.0,-0.006681461723044624,-2.1999965693064425,2.999978558257215,15.555589438981016,29.239176455864,1.4147658400821896,3.7303946063438147,7.498974440322414,10.980824495738581,24.427202624452203,1.4232711791992188,-2.212595067577375,-3.1267448425292983,-8.172904542488752,1.919414857430155,-5.649824692509021,-0.6036649925495752,3.5192888014146817,6.89659251723113,-8.713891894083464,2.5230798499797262,8,1.6011772155761719,4.180854797363281,8.680461883544922,10.318704605102539,-3.1134033203125,3,-0.05997764660091409,-1.750008040739748,39.94050598144531,1.4615349090369296,40.20737075805664,-4.999965693211545,40.91900634765625,-0.05997764660091409
7119,2000-08-04,39.58469009399414,40.38528060913086,39.13991928100586,40.20737075805664,1478216.0,-0.0022421666951276675,1.5454488748888924,1.1666678578831131,17.834432831548426,26.717716206379606,1.1349976998597384,3.7672928562530927,7.303705599552387,11.07752974760028,24.223879951949673,1.245361328125,-2.4671243570603423,-3.0600296020507827,-8.307551384688523,2.1874921805869576,-5.683790493369656,-0.436268710731909,3.090635915603343,15.151483648290757,-1.4842159662339434,2.62376089131887,8,1.5122241973876953,4.091901779174805,8.769416809082031,10.407659530639648,-3.469219207763672,4,-0.060674157736485324,-2.1999965693064425,39.67364501953125,-1.750008040739748,39.94050598144531,1.4615349090369296,40.20737075805664,-0.060674157736485324
7120,2000-08-07,40.74109649658203,40.83005142211914,39.40678024291992,39.58469009399414,2017537.0,0.029213476216233936,1.1333340957107692,-1.8571419819643207,30.167620250508023,26.052580032490194,-0.2498919037462315,2.4750616147450444,5.977713774377655,9.865606305434568,24.103161695897583,1.4232711791992188,-2.534197956550983,-1.7368337631225614,-7.004702840898659,3.5310353146535363,-4.37076830201061,0.8971007757654874,1.368564436440792,75.0,55.17109261469898,2.6339345388880493,8,-0.13343048095703125,2.935495376586914,7.442514419555664,9.251253128051758,-4.803535461425781,0,-0.050218379454597284,1.5454488748888924,39.58469009399414,-2.1999965693064425,39.67364501953125,-1.750008040739748,39.94050598144531,-0.050218379454597284
7121,2000-08-08,40.91900634765625,41.00796127319336,40.11841583251953,40.83005142211914,1672276.0,0.004366840030659125,5.666638077676287,0.07692358442329578,32.04423135790232,25.424101733700272,-0.6650840607789448,1.8711443785069193,5.662245976865847,9.591460236332352,25.475477360033306,0.8895454406738281,-2.761888805745592,-1.2275690078735337,-5.95959972425765,3.5044617085105827,-3.593584366065592,1.1384463503185245,0.7154959210438605,95.23806606547735,70.93890821226688,2.366015358192058,8,-0.31134033203125,2.7575855255126953,5.63377571105957,8.984390258789062,-5.159355163574219,1,-0.045652183640927935,1.1333340957107692,40.74109649658203,1.5454488748888924,39.58469009399414,-2.1999965693064425,39.67364501953125,-0.045652183640927935
7122,2000-08-09,41.71959686279297,42.16436767578125,40.91900634765625,41.27482223510742,3565803.0,0.01956524819627181,-1.1538471688465917,5.0,45.783162409899006,25.930223630824354,-1.3418233907744224,0.7259504555443286,4.67512204625401,8.73950198446856,26.869624417725213,1.245361328125,-2.7334638529306616,-0.18457794189453125,-4.435253834697605,4.066097950908542,-2.309915888296068,1.9407600045070055,-2.5796775817871094,85.2941510340661,56.61462442670451,2.1253379464015385,8,-1.067453384399414,1.9569950103759766,4.729405403137207,8.183799743652344,-6.8494873046875,2,-0.12793184536757596,5.666638077676287,40.91900634765625,1.1333340957107692,40.74109649658203,1.5454488748888924,39.58469009399414,-0.12793184536757596
7123,2000-08-10,40.56318664550781,41.80854797363281,40.38528060913086,41.71959686279297,2046063.0,-0.02771863354980031,1.1333344769027567,-2.5999914233028862,36.95652477909065,25.79718802176263,-0.11369903590728114,1.397014511185084,5.621979901617614,9.825935709323602,28.425196514025497,1.4232673645019531,-2.6564892083149516,-0.9873945236206083,-4.304933518097343,2.3301444708561263,-2.6461640208589756,0.671374973617759,-1.3627783966064442,47.058741916727314,17.60688642220515,1.6587694972383669,8,0.08895683288574219,3.113405227661133,5.863576889038086,9.3402099609375,-5.782032012939453,3,-0.11403506462093582,-1.1538471688465917,41.71959686279297,5.666638077676287,40.91900634765625,1.1333340957107692,40.74109649658203,-0.11403506462093582
7124,2000-08-11,41.54168701171875,41.630638122558594,40.56318664550781,40.91900634765625,1257457.0,0.024122867238274504,1.666685726266034,-0.5384600159659042,47.1204376562954,28.749083326160562,-1.064713678098009,0.13836487524616103,4.454359496561423,8.771549089194579,29.235659914324874,1.0674514770507812,-2.450233386269481,0.17346229553222514,-2.6689628011571287,3.015887392221579,-1.2477502528124518,1.594674843876902,-2.281999574279787,77.41936822592805,44.94086697023121,1.4212125483446756,8,-0.8895435333251953,2.1349048614501953,4.773883819580078,8.361709594726562,-7.205303192138672,4,-0.11991437206425326,1.1333344769027567,40.56318664550781,-1.1538471688465917,41.71959686279297,5.666638077676287,40.91900634765625,-0.11991437206425326
7125,2000-08-14,40.65214157104492,41.630638122558594,40.56318664550781,41.630638122558594,1395519.0,-0.0214133200806913,1.1818195994651217,-1.5714259458929623,42.85714869165928,31.17180562223369,-0.2425060402403929,0.7991548894198246,5.113783775984736,9.615247322047566,29.9312788599794,1.0674514770507812,-2.3427680803288737,-0.5448459625244126,-3.0981326748204694,2.008440749771644,-1.821489318672441,0.7317973936236157,-1.3343605288391132,26.086915988917355,-7.493805530932704,1.2766433561480268,8,1.9073486328125e-06,3.0244503021240234,5.618951797485352,9.206777572631836,-6.4936676025390625,0,-0.11159733557667628,1.666685726266034,41.54168701171875,1.1333344769027567,40.56318664550781,-1.1538471688465917,41.71959686279297,-0.11159733557667628
7126,2000-08-15,40.74109649658203,41.45273208618164,40.02946090698242,40.74109649658203,3386428.0,0.002188197770138345,1.0,-0.0,54.76190111533311,35.89789428124636,-0.276910228737016,0.4864288454834309,4.788129154470447,9.470554572563472,30.62911095558578,1.4232711791992188,-2.2270119115162785,-0.297997093200685,-2.51634333945713,1.92034915305576,-1.4071702163289075,0.8111760299275375,-1.3663837217047146,33.33333333333333,-3.8041587184815384,1.109173123128222,8,-0.08895301818847656,2.935495376586914,5.529996871948242,9.117822647094727,-5.693077087402337,1,-0.11790393176650937,1.1818195994651217,40.65214157104492,1.666685726266034,41.54168701171875,1.1333344769027567,40.56318664550781,-0.11790393176650937
7127,2000-08-16,39.85155487060547,41.54168701171875,39.49573516845703,40.83005142211914,2806285.0,-0.02183401288797393,-1.4210500181691377,-100.0,48.936187684622325,39.60684964187317,0.6690438719305192,1.1217177409973402,5.461122621866423,10.280628811197772,31.45426085944971,2.0459518432617188,-1.9492127767722423,-0.9896154403686523,-2.843418098416194,0.8641872176788894,-1.9165167693924232,-0.06271411134488147,-0.42104899771007354,15.384716884659156,-24.25534688372653,0.9269013290237716,8,0.8005886077880859,3.8250370025634766,6.464015960693359,10.007364273071289,-4.3587646484375,2,-0.10267864578457464,1.0,40.74109649658203,1.1818195994651217,40.65214157104492,1.666685726266034,41.54168701171875,-0.10267864578457464
7128,2000-08-17,40.20737075805664,40.4742317199707,39.49573516845703,39.49573516845703,2249890.0,0.008928532113902987,-1.7499932994194618,-0.7272744993314023,47.252756574166675,42.875552279941864,0.44354196658218825,0.6300632456490263,4.906590549143431,9.841399845892717,31.694132957446154,0.9784965515136719,-1.6155592892233201,-0.5270544052124038,-2.258757267911747,1.2046484574869396,-1.392905836562072,0.33879702613726437,-0.7221876491035317,33.33339289415566,-7.121898748780161,0.8658514313496707,8,0.5782032012939453,3.3802661895751953,6.241631507873535,9.651548385620117,-4.9814453125,3,-0.13274335275657656,-1.4210500181691377,39.85155487060547,1.0,40.74109649658203,1.1818195994651217,40.65214157104492,-0.13274335275657656
7129,2000-08-18,39.49573516845703,40.38528060913086,39.2288703918457,39.76259994506836,2059483.0,-0.017699132675991103,-1.888879359225429,-0.3750020101741615,41.66666666666667,44.15322410395949,1.2753488819221133,1.1483622471632629,5.424349796724819,10.468898474937376,31.99346083090775,1.1564102172851562,-1.1799297350216449,-1.0785720825195284,-2.628436613686972,0.4712924486479153,-1.8535043481032503,-0.30363981693580655,2.6686325073242188,11.111181701659284,-28.373709322594713,0.7749322655837222,8,1.2008838653564453,3.9584693908691406,6.9532670974731445,10.363183975219727,-4.3142852783203125,4,-0.11936935762253986,-1.7499932994194618,40.20737075805664,-1.4210500181691377,39.85155487060547,1.0,40.74109649658203,-0.11936935762253986
7130,2000-08-21,38.60619354248047,39.76259994506836,38.22813415527344,39.76259994506836,2164382.0,-0.02252247292479792,1.6538521169737255,4.3333047443429535,40.81633992619623,45.12790283376992,2.0452915400633103,1.8637300701584962,6.10281349721609,11.261648054615158,32.14526283920045,1.5344657897949219,-0.8642238903108392,-1.7968767166137667,-3.423959999849558,-0.1697934333779756,-2.6104183582316622,-0.9833350749958711,3.499464187622067,11.409487145245144,-28.672191205009717,0.8135416416178939,8,1.590057373046875,2.9688491821289062,7.842808723449707,11.252725601196289,-4.002948760986328,0,-0.11059908608192848,-1.888879359225429,39.49573516845703,-1.7499932994194618,40.20737075805664,-1.4210500181691377,39.85155487060547,-0.11059908608192848
7131,2000-08-22,38.60619354248047,38.96200942993164,38.16141891479492,38.96200942993164,3116486.0,0.0,3.5000268024658268,0.30769103894176053,42.105284540367585,44.71924973715533,1.8804692831181242,1.6838358351501839,5.864441950170317,11.109900112920116,32.37278222201996,0.8005905151367188,-0.5917442909607971,-1.6278635025024428,-3.264644069807943,0.008917064803057428,-2.4462537861551894,-0.8094732188496963,3.3443632446289016,13.157968981522755,-28.939750809229714,0.8183902836527495,8,1.3787899017333984,2.7575836181640625,7.842808723449707,11.089641571044922,-4.0919036865234375,1,-0.11520741015507119,1.6538521169737255,38.60619354248047,-1.888879359225429,39.49573516845703,-1.7499932994194618,40.20737075805664,-0.11520741015507119
7132,2000-08-23,37.71664810180664,38.78409957885742,37.71664810180664,38.60619354248047,1914957.0,-0.023041521555213995,-1.3999931386128848,2.500016081479496,39.21569039635909,44.97026813907404,2.3942653641127194,2.5204519216597063,6.5213943805442085,11.859922338670671,32.09176647288529,1.0674514770507812,-0.5059250772011126,-2.401768302917482,-4.3887535106645785,-0.41478309517038525,-3.39526090679103,-1.4082756990439336,4.006560412963864,0.0,-44.62747558338358,0.9934926038735472,8,1.9569950103759766,3.291311264038086,8.732354164123535,11.97918701171875,-2.223857879638672,2,-0.07075466211694237,3.5000268024658268,38.60619354248047,1.6538521169737255,38.60619354248047,-1.888879359225429,39.49573516845703,-0.07075466211694237
7133,2000-08-24,37.71664810180664,38.25037384033203,37.00501251220703,38.25037384033203,3140796.0,0.0,3.6666714315324525,0.5999982846532212,39.60396670185113,44.13510469969135,2.1769504649221787,2.464662199426783,6.2276076450384465,11.674478456591856,31.850496206694405,1.245361328125,-0.45669878672755004,-2.286127662658693,-4.545454356577594,-0.026800968739792097,-3.4157910096181467,-1.156464315699239,3.6860355799267523,21.05263751852182,-26.175479466357707,1.1296633469594504,8,1.6011772155761719,2.846538543701172,8.732354164123535,11.97918701171875,-2.223857879638672,3,-0.05896223528760891,-1.3999931386128848,37.71664810180664,3.5000268024658268,38.60619354248047,1.6538521169737255,38.60619354248047,-0.05896223528760891
7134,2000-08-25,37.71664810180664,38.07246780395508,37.62769317626953,38.07246780395508,2033276.0,0.0,1.5,0.6666714315324523,30.681836456128735,42.78229222907684,1.7626728756238137,2.354165717235915,5.912469269801406,11.495200537664587,31.568915220283078,0.4447746276855469,-0.6240661662036615,-2.13935298919678,-4.594015316306717,0.3153093379131562,-3.366684152751745,-0.9120218256418156,3.2462684629741148,25.806456075309352,-17.1689143761098,1.2273311635549675,8,1.55670166015625,2.5796756744384766,8.287581443786621,11.534414291381836,0.6226806640625,4,-0.06603775206977347,3.6666714315324525,37.71664810180664,-1.3999931386128848,37.71664810180664,3.5000268024658268,38.60619354248047,-0.06603775206977347
7135,2000-08-28,38.16141891479492,38.60619354248047,37.89455795288086,38.42828369140625,2130236.0,0.01179242682933368,1.2857020332898372,0.75,32.96703089560545,40.36063998244043,1.0364295419030825,1.7836599509839033,5.157922237691665,10.895590548428302,31.630760260627273,0.8895454406738281,-0.6171236124286708,-1.5567028045654325,-4.069068352447978,0.955662743317113,-2.812885578506709,-0.3005200306241562,2.405707244728461,59.090864789528574,21.787570784926437,1.2561827739412739,8,1.1119308471679688,1.8680419921875,7.84281063079834,11.089643478393555,0.6226806640625,0,-0.07808852787449394,1.5,37.71664810180664,3.6666714315324525,37.71664810180664,-1.3999931386128848,37.71664810180664,-0.07808852787449394
7136,2000-08-29,37.71664810180664,38.16141891479492,37.71664810180664,37.80560302734375,2390552.0,-0.01165498625670458,-8.99991423302886,0.3333333333333333,24.137925935346118,37.60527756585418,1.1254147763290305,2.142090675308566,5.3740840335405125,11.16384629802657,31.42622638953653,0.44477081298828125,-0.8138460355417934,-1.8769374847412124,-4.530168092361791,0.7762931228793661,-3.203552788551505,-0.5503221809309196,2.494266692985107,40.000042883761424,8.405102674782711,1.3266153038102904,8,1.0229740142822266,2.3128128051757812,8.06519603729248,11.312028884887695,0.44477081298828125,1,-0.08254719008721689,1.2857020332898372,38.16141891479492,1.5,37.71664810180664,3.6666714315324525,37.71664810180664,-0.08254719008721689
7137,2000-08-30,37.27187728881836,37.89455795288086,37.00501251220703,37.71664810180664,2282420.0,-0.01179242682933368,1.222223281078763,4.99995711651443,26.582288787958234,35.30855892294214,1.302777128805758,2.505122577829603,5.6147765474728715,11.446661676447519,31.27092826434427,0.8895454406738281,-0.9252837992800949,-2.188276863098146,-5.029779498423501,0.6532257722272092,-3.6090281807608235,-0.7675255454354684,2.618447277714914,16.666746080907227,-12.436262018181,1.4207513176626778,8,1.423269271850586,2.3128128051757812,8.29499340057373,11.756799697875977,0.2668609619140625,2,-0.07398574028061122,-8.99991423302886,37.71664810180664,1.2857020332898372,38.16141891479492,1.5,37.71664810180664,-0.07398574028061122
7138,2000-08-31,37.29411315917969,38.07246780395508,37.09396743774414,37.09396743774414,2126793.0,0.000596585736452715,-8.777879428974403,-0.4499974269687977,15.018253105541277,32.34762408281709,0.9206539896258761,2.4195282342971822,5.361571456385342,11.258588207585206,31.234156193202413,0.9785003662109375,-1.1929677611488572,-2.0470643997192397,-5.0458430445785325,0.9517142451400531,-3.5464537221488825,-0.5476750772895969,2.3076802019209595,18.055462905608234,-4.731955688083453,1.499389322429646,8,1.0896930694580078,2.290576934814453,6.627102851867676,10.978452682495117,0.4225349426269531,3,-0.04830046311393077,1.222223281078763,37.27187728881836,-8.99991423302886,37.71664810180664,1.2857020332898372,38.16141891479492,-0.04830046311393077
7139,2000-09-01,37.18292236328125,37.36083221435547,36.29338073730469,37.18292236328125,2210403.0,-0.002981457031136503,4.99995711651443,0.0,17.226835338303047,29.726568017495627,0.7479232097662418,2.46809956516271,5.267283717406237,11.187407715528288,31.19806000154571,1.0674514770507812,-1.3651229848483837,-2.0381668090820284,-5.184611458863323,1.108277840699266,-3.611389133972672,-0.4649444841913848,2.1591929129300382,38.46146233650563,15.426688508142849,1.5732223248906465,9,0.44477272033691406,2.0459518432617188,5.937704086303711,11.000688552856445,-0.2668647766113281,4,-0.045454526801323,-8.777879428974403,37.29411315917969,1.222223281078763,37.27187728881836,-8.99991423302886,37.71664810180664,-0.045454526801323
7140,2000-09-05,38.69514465332031,38.96200942993164,36.91605758666992,37.09396743774414,3083252.0,0.04066980737190273,-1.0909096225256572,100.0,34.76817167167451,28.911333254307507,-0.8385353998321179,0.837689448496576,3.5915954981068268,9.483658914905568,30.939132785365548,2.0459518432617188,-1.530175537409022,-0.4236469268798828,-3.4941325943217407,2.646838740561975,-1.9588897606008118,1.1115959068410461,0.28112247822218706,89.99992852701322,65.44777861757535,1.535242833720928,9,-1.0674495697021484,0.5337295532226562,4.292050361633301,9.117822647094727,-2.7575836181640625,1,-0.009195362638879323,4.99995711651443,37.18292236328125,-8.777879428974403,37.29411315917969,1.222223281078763,37.27187728881836,-0.009195362638879323
7141,2000-09-06,39.05096435546875,39.85155487060547,38.69514465332031,38.69514465332031,3295791.0,0.009195461222236467,-5.499978558257215,0.22222381051081744,43.52516076803373,29.390163295604687,-1.2567949451431346,0.3528351440743194,3.1505022079756344,8.970525674395944,30.54040770371215,1.1564102172851562,-1.5872634146780555,0.02557487487793253,-2.9256706745043743,2.9768204242602394,-1.450047899813221,1.501197649569086,-2.7575836181640625,77.49996247670876,49.64887707308344,1.4756227746911532,9,-0.9784965515136719,0.17790985107421875,3.8695144653320312,8.391361236572266,-4.091899871826172,2,-0.006833756374929445,-1.0909096225256572,38.69514465332031,4.99995711651443,37.18292236328125,-8.777879428974403,37.29411315917969,-0.006833756374929445
7142,2000-09-07,36.38233184814453,37.44978332519531,35.40383529663086,37.36083221435547,5987340.0,-0.06833717300890418,2.538470165993719,-2.7499892791286076,27.48688901272547,28.04382133014628,1.3439957608965543,2.741678644961766,5.632268394778819,11.526751466897878,31.523868013090876,3.6471290588378906,-1.6411584318881225,-2.3761943817138658,-5.2662670170730905,0.513878253645359,-3.8212306993934817,-0.9311580640342498,3.4692230224609375,21.999960546956412,-4.944592635583877,1.4450363176796137,9,1.2453632354736328,2.4017696380615234,6.493669509887695,11.059993743896484,-2.1349029541015625,3,0.04889975370671906,-5.499978558257215,39.05096435546875,-1.0909096225256572,38.69514465332031,4.99995711651443,37.18292236328125,0.04889975370671906
7143,2000-09-08,35.93756103515625,36.47128677368164,35.49279022216797,36.29338073730469,3690516.0,-0.012224912214112593,1.750008040739748,0.3636377812777769,28.378362089428236,27.787879733846225,1.6873014628682554,2.97465299416902,5.914130326883544,11.851126999737254,32.31383063318625,0.9784965515136719,-1.7345213352908715,-2.589683914184569,-5.6091189965311585,0.42975116816202075,-4.099401455357864,-1.079966373011274,3.9139938354492188,11.99998627720223,-16.247303046718812,1.509717541173295,9,1.690134048461914,2.8465404510498047,6.805008888244629,11.504764556884766,-2.223857879638672,4,0.04455442076355176,2.538470165993719,36.38233184814453,-5.499978558257215,39.05096435546875,-1.0909096225256572,38.69514465332031,0.04455442076355176
7144,2000-09-11,36.56024169921875,36.73815155029297,35.93756103515625,36.20442581176758,2140775.0,0.017326736877145255,1.2500013401161076,-0.9999892791286076,37.15082058958256,28.25274525539924,0.9871425366251003,2.065541325010045,5.142454522496749,11.138383132155589,33.07063881196528,0.8005905151367188,-1.7159272138156325,-1.7179309844970732,-4.503124731774079,1.067262762779933,-3.110527858135576,-0.3253341108585701,3.202358779907229,25.999984561852507,-4.196356974714632,1.392596873638503,9,1.067453384399414,2.2238597869873047,6.004419326782227,10.837606430053711,-3.2913131713867188,0,0.0316301629541087,1.750008040739748,35.93756103515625,2.538470165993719,36.38233184814453,-5.499978558257215,39.05096435546875,0.0316301629541087
7145,2000-09-12,36.11547088623047,36.56024169921875,35.75965118408203,36.56024169921875,2581872.0,-0.012165423211569881,2.600013722833079,-1.2500026802465827,35.18517173935733,29.48021701140049,1.2417596536209246,2.2693609633874985,5.4816087101440445,11.504740490311747,33.89536842437586,0.8005905151367188,-1.717110134664317,-1.935868263244629,-4.6449048656903,0.7731683392010424,-3.290386564467468,-0.5813499620217897,3.55995428924561,16.000010292098327,-15.676104260768227,1.354518301222836,9,1.5122241973876953,2.668630599975586,6.271282196044922,11.104469299316406,-2.8465423583984375,1,0.02216741692117008,1.2500013401161076,36.56024169921875,1.750008040739748,35.93756103515625,2.538470165993719,36.38233184814453,0.02216741692117008
7146,2000-09-13,35.93756103515625,36.73815155029297,35.93756103515625,36.29338073730469,2206750.0,-0.004926139593601442,-3.499978558257215,0.8000068614165394,38.43929761799116,30.7976624369597,1.274828449832036,2.180759038083096,5.466493579500941,11.576839984926536,34.44532566754295,0.8005905151367188,-1.6548664363952312,-1.8736013412475572,-4.425762135654132,0.6785594531590178,-3.1496817384508446,-0.5975209440442697,3.6524323427429266,26.086964628318597,-9.199565949500837,1.2760803972032881,9,1.690134048461914,2.8465404510498047,6.204567909240723,11.282379150390625,-2.49072265625,2,0.0,2.600013722833079,36.11547088623047,1.2500013401161076,36.56024169921875,1.750008040739748,35.93756103515625,0.0
7147,2000-09-14,35.75965118408203,36.47128677368164,35.67069625854492,36.11547088623047,1874627.0,-0.004950526578589409,-1.99998570550481,1.0,37.57060682254398,33.303479516626666,1.3585349865602367,2.1464450421099457,5.405183503629864,11.619370691366619,34.8121669837578,0.8005905151367188,-1.6530450723306913,-1.8469160079956026,-4.366212287148997,0.6723802711577918,-3.1065641475723,-0.5872678684189054,3.7466190321917807,21.428396392864144,-15.011784243440289,1.2596481395766972,9,1.8680438995361328,3.0244503021240234,6.382477760314941,10.111146926879883,-1.5122222900390625,3,-0.022387989645598738,-3.499978558257215,35.93756103515625,2.600013722833079,36.11547088623047,1.2500013401161076,36.56024169921875,-0.022387989645598738
7148,2000-09-15,34.87010955810547,35.67069625854492,34.78115463256836,35.49279022216797,2430390.0,-0.024875567756447503,-1.2222137513698956,1.7499892791286076,33.75633733219267,35.14009084928107,2.08760588857065,2.756982604029716,6.126267618783622,12.374561309628504,35.33885690647182,0.9784965515136719,-1.5701969344846987,-2.469594573974611,-4.959458599563675,0.02026945161445326,-3.7145265867691464,-1.2246625611800752,4.554111959775483,4.545481126282857,-31.866692542120454,1.2449320127945323,9,2.4462451934814453,3.424741744995117,7.294258117675781,10.793128967285156,-0.08895492553710938,4,-0.0178571467641907,-1.99998570550481,35.75965118408203,-3.499978558257215,35.93756103515625,2.600013722833079,36.11547088623047,-0.0178571467641907
7149,2000-09-18,34.78115463256836,35.22592544555664,34.24742889404297,34.87010955810547,1689701.0,-0.0025510365945045077,1.444448679890789,0.14285801803567927,29.894174611890378,34.598535620416165,2.011581135109033,2.6083547879555553,6.088141321542231,12.345748574856493,35.83945705799096,0.9784965515136719,-1.505713414015304,-2.3228204727172823,-4.845709411729125,0.2000684662945602,-3.584264942223207,-1.0613760032113575,4.457344209900086,21.428549549108016,-11.614467275812355,1.2614444695059228,9,2.2683372497558594,3.157878875732422,7.383213043212891,10.882083892822266,3.1134033203125,0,-0.030690512961040195,-1.2222137513698956,34.87010955810547,-1.99998570550481,35.75965118408203,-3.499978558257215,35.93756103515625,-0.030690512961040195
7150,2000-09-19,34.33638381958008,35.048019409179695,33.89160919189453,34.87010955810547,2074800.0,-0.012787695454244852,1.6000025730201426,5.99995711651443,29.894174611890378,33.0839816030669,1.9814063081428728,2.8636621939984295,6.353593114971211,12.642930058591467,35.946615918182246,1.1564102172851634,-1.3994397979395643,-2.554100799560544,-5.257896898283164,0.1496952991620759,-3.905998848921854,-1.202202750199234,4.602650825982842,15.625083757256727,-15.854751806779431,1.3518980493613102,9,1.3343124389648438,3.4247398376464844,7.827983856201172,11.326854705810547,2.5796737670898438,1,-0.031088168671371208,1.444448679890789,34.78115463256836,-1.2222137513698956,34.87010955810547,-1.99998570550481,35.75965118408203,-0.031088168671371208
7151,2000-09-20,34.15847396850586,34.51428985595703,34.06951904296875,34.425338745117195,2180332.0,-0.0051813799615312295,1.0000171536884719,0.5000035736493526,30.874304134558514,33.46036106104836,1.5559587606084833,2.8367150894054447,6.234579033647748,12.640416991712826,36.02934650480238,0.44477081298828125,-1.3436622633526696,-2.509624671936038,-5.3475651036609335,0.3283157597888575,-3.928594887798482,-1.0906544560735938,4.3767666407635915,10.344888775846695,-22.058237197559823,1.4189702158624473,9,1.1564064025878906,3.5581741333007812,8.00589370727539,11.504764556884766,3.8250389099121094,2,-0.02604172075994937,1.6000025730201426,34.33638381958008,1.444448679890789,34.78115463256836,-1.2222137513698956,34.87010955810547,-0.02604172075994937
7152,2000-09-21,35.048019409179695,35.13697052001953,34.15847396850586,34.24742889404297,1993930.0,0.026041720759949483,1.000007797088567,-2.999985705504757,37.530886891082524,34.47730826123217,0.5109706241827254,1.8308609963784264,5.08386902267047,11.551064024739581,35.69509685547857,0.9784965515136719,-1.4843086181487593,-1.4866477966308551,-4.367626240959986,1.3943306476982755,-2.9271370187954204,-0.04615857446628979,3.115730686699763,65.00020369786714,29.51061412380419,1.4404892221645635,9,0.2668609619140554,2.668628692626946,7.116348266601555,10.61521911621093,4.002944946289055,3,-0.04568534990750628,1.0000171536884719,34.15847396850586,1.6000025730201426,34.33638381958008,1.444448679890789,34.78115463256836,-0.04568534990750628
7153,2000-09-22,35.49279022216797,35.67069625854492,34.69219970703125,34.87010955810547,2427439.0,0.012690326600075519,1.000007797088567,0.77777671892123,40.952386786904526,34.899704505379056,-0.0039401048123579585,1.2763827333756268,4.343304850904033,10.878163120602885,34.856392873479905,0.9784965515136719,-1.7473838992761586,-0.9306840896606445,-3.7911708499084327,1.9298026705871436,-2.360927469784535,0.499559290463246,2.329188601392694,90.00015009316498,52.619178463647614,1.4302433801238927,9,-0.17790985107421875,1.6901302337646484,6.671577453613281,10.170448303222656,8.005889892578125,4,-0.0350877268405676,1.000007797088567,35.048019409179695,1.0000171536884719,34.15847396850586,1.6000025730201426,34.33638381958008,-0.0350877268405676
7154,2000-09-25,35.22592544555664,35.75965118408203,34.60324478149414,35.67069625854492,1392217.0,-0.007518844670731162,2.7142839639286414,-0.7142839639286415,28.571448767846817,34.16484639743344,0.06006369757120211,1.4198792668748723,4.384038456474954,10.955166978620682,33.97236428612734,1.1564064025878906,-1.6478372753802972,-1.0730127334594712,-3.913248686218239,1.7672232192992965,-2.4931307098388515,0.3471052429199091,2.28162380747073,71.4286006011893,39.02215051604382,1.4201179763793825,9,0.08895492553710938,1.9125194549560547,6.96068000793457,10.437313079833984,8.361709594726562,0,-0.012626235006251152,1.000007797088567,35.49279022216797,1.000007797088567,35.048019409179695,1.0000171536884719,34.15847396850586,-0.012626235006251152
7155,2000-09-26,35.18144989013672,35.75965118408203,34.95906448364258,35.40383529663086,3343217.0,-0.0012625801836962935,-1.3999977128611536,0.5,25.14286414428544,32.687464900355025,-0.04680707028526143,1.2961083497569064,4.23305003504764,10.792800182379558,33.61321220022872,0.8005867004394531,-1.5334576624588294,-0.9684898376464872,-3.7082132614564287,1.7712335861634543,-2.3383515495514544,0.40137187425848,2.036824158000023,65.78958059667131,37.47250643901237,1.3698617119049694,9,-1.9073486328125e-06,1.6901321411132812,6.8939619064331055,10.481788635253906,8.317230224609375,1,0.07711757392650198,2.7142839639286414,35.22592544555664,1.000007797088567,35.49279022216797,1.000007797088567,35.048019409179695,0.07711757392650198
7156,2000-09-27,34.60324478149414,35.40383529663086,33.98056411743164,35.048019409179695,2037562.0,-0.016434942574799383,1.4615415065397748,2.0000171535413807,34.37500628179846,32.332398173605526,0.3600878041494795,1.7171446164748332,4.610777772930113,11.143432043941452,33.33485646209221,1.4232711791992188,-1.5789376573094458,-1.3910247802734403,-4.109651647336861,1.3276020867899803,-2.7503382138051506,-0.03171134674173004,2.348896078143227,35.00001072094035,5.640807816838397,1.359313433531709,9,0.22238540649414062,2.2683372497558594,6.282402038574219,10.604101181030273,8.806480407714837,2,0.06683803266948751,-1.3999977128611536,35.18144989013672,2.7142839639286414,35.22592544555664,1.000007797088567,35.49279022216797,0.06683803266948751
7157,2000-09-28,34.51428985595703,34.78115463256836,33.98056411743164,34.24742889404297,2393784.0,-0.002570710524369191,1.0,-0.5999914233028765,36.66666190180769,32.655767570229415,0.2836382411914826,1.674782379019021,4.496955976474368,11.022107650465877,32.69901088612065,0.8005905151367188,-1.5758054484391124,-1.3421003341674833,-4.0676044866197145,1.383403818284748,-2.704852410393599,0.020651742058632294,2.1930084702609065,29.999978558119288,-1.4908110520737985,1.3627520762261143,9,0.31134033203125,2.3572921752929688,6.160090446472168,10.659698486328125,10.229751586914062,3,0.10051555564201076,1.4615415065397748,34.60324478149414,-1.3999977128611536,35.18144989013672,2.7142839639286414,35.22592544555664,0.10051555564201076
7158,2000-09-29,35.49279022216797,36.29338073730469,34.51428985595703,34.51428985595703,2484139.0,0.028350586678579814,-2.636362218722223,3.666704785865401,40.62501675145135,33.848083363513965,-0.66743388889914,0.5843731959257354,3.370185434702364,9.82729576954754,31.7112084462969,1.7790908813476562,-1.5867115417601312,-0.27353382110595703,-2.9168049440137764,2.3697373018018624,-1.5951693825598667,1.0481017403479527,0.9892529733040973,65.38460904087312,31.82784194181491,1.321635561453908,9,-0.4002952575683594,1.3787918090820312,4.848011016845703,9.458812713623047,8.984390258789062,4,0.1002506174078821,1.0,34.51428985595703,1.4615415065397748,34.60324478149414,-1.3999977128611536,35.18144989013672,0.1002506174078821
7159,2000-10-02,35.49279022216797,36.11547088623047,35.13697052001953,36.11547088623047,1271509.0,0.0,2.142864144285434,-0.6363622187222231,44.067802769851156,35.422930936620716,-0.6211982471190964,0.47564718764320446,3.207387361831124,9.625950782834096,30.29227072216588,0.9785003662109375,-1.5782423129719163,-0.18902721405029155,-2.7483418100849946,2.3702873819844115,-1.4686845120676395,1.0906300839670564,0.8005905151367188,65.38460904087312,28.383994401285946,1.2796572980173506,10,-0.3558177947998047,1.3787918090820312,4.447715759277344,9.102994918823242,9.340206146240234,0,0.2255638354286904,-2.636362218722223,35.49279022216797,1.0,34.51428985595703,1.4615415065397748,34.60324478149414,0.2255638354286904
7160,2000-10-03,38.33932876586914,38.33932876586914,34.87010955810547,35.49279022216797,4675291.0,0.08020047243068795,1.437500251272107,-4.571425945892962,65.16853066355591,39.23340055095376,-3.1739837469978625,-2.528555314724862,0.24927908078047523,6.570796962872947,30.07594781288434,3.469219207763672,-1.3732572860230334,2.675302124023439,0.20063772318806627,5.149966524858812,1.4379699236057562,3.9126343244411217,-4.447719573974609,100.0,59.07346957707742,1.237332200417685,10,-2.17938232421875,-1.4677467346191406,1.4455080032348633,6.25645637512207,7.561119079589837,1,0.13689092749809095,2.142864144285434,35.49279022216797,-2.636362218722223,35.49279022216797,1.0,34.51428985595703,0.13689092749809095
7161,2000-10-04,38.78409957885742,40.11841583251953,37.80560302734375,38.07246780395508,4632362.0,0.01160090244939882,-2.7142839639286414,0.24999899491157232,68.47825630962063,42.67199715301355,-3.2336611978030163,-3.1561621365946877,-0.3027597206986101,5.934686751572329,30.963089720588076,2.3128128051757812,-1.0985076204306239,3.133416175842285,0.7339085190847783,5.532923832599792,1.9336623474635317,4.333170004221039,-4.803535995483401,78.26085875645819,33.42758664943768,1.1997538283787523,10,-1.734609603881836,-1.7790870666503906,0.8673057556152344,5.811685562133789,5.782035827636719,2,0.12155962332715231,1.437500251272107,38.33932876586914,2.142864144285434,35.49279022216797,-2.636362218722223,35.49279022216797,0.12155962332715231
7162,2000-10-05,38.16141891479492,39.31782531738281,37.27187728881836,38.69514465332031,2373549.0,-0.01605505015776998,1.2999976413931218,-0.7500026802465827,70.786492491251,45.98689778682982,-2.3723822730849093,-2.522703107360357,0.2662952298270298,6.334188200825679,30.193538155429856,2.045948028564453,-0.7811524799771306,2.421781158447267,-0.21236712290811255,5.055929439802647,1.1047070177695772,3.738855299124957,-3.9353412414550775,65.07935535515912,14.524119889739929,1.3170741406776894,10,-1.111928939819336,-1.1564064025878906,1.2231225967407227,6.434366226196289,5.782035827636719,3,0.13752911772311815,-2.7142839639286414,38.78409957885742,1.437500251272107,38.33932876586914,2.142864144285434,35.49279022216797,0.13752911772311815
7163,2000-10-06,37.53873825073242,39.49573516845703,37.36083221435547,38.69514465332031,2763145.0,-0.016317020744244126,-1.8235377214512927,2.166667857883113,66.31577236770593,50.180711520147504,-1.5968940933328,-1.8697803452613755,0.8270089305878514,6.758577241585741,29.417148787307703,2.1349029541015625,-0.45473708696662385,1.7190416336059542,-1.0350329397685485,4.473116206980457,0.3420043469187064,3.096078920293202,-3.0769670510253917,50.84742682866554,-3.2520127734974054,1.3770372866872498,10,-0.48924827575683594,-0.5337257385253906,1.601180076599121,6.716054916381836,7.027397155761719,4,0.1919431373535334,1.2999976413931218,38.16141891479492,-2.7142839639286414,38.78409957885742,1.437500251272107,38.33932876586914,0.1919431373535334
7164,2000-10-09,37.71664810180664,38.78409957885742,37.36083221435547,37.89455795288086,1421797.0,0.004739366834492609,-2.200001715354135,0.15384716884659155,70.65214959335042,55.23729879226584,-1.547026107326758,-2.062350881002466,0.5678478895612074,6.400335173779091,28.81611204611807,1.4232673645019531,-0.22054870579465558,1.8391311645507784,-1.0266949299208719,4.704957259022429,0.4062181173149497,3.272044211786607,-3.0286111167871113,54.23727951202635,-4.533561064461836,1.4329130472358265,10,-0.6671581268310547,-0.7116355895996094,1.2676000595092773,4.892490386962891,6.938438415527344,0,0.17924531259782217,-1.8235377214512927,37.53873825073242,1.2999976413931218,38.16141891479492,-2.7142839639286414,38.78409957885742,0.17924531259782217
7165,2000-10-10,36.91605758666992,38.42828369140625,36.82710647583008,37.80560302734375,1357016.0,-0.021226449205553055,-2.0000107209863307,4.999978558257215,65.65654552952306,58.71302537534635,-0.5302690814802276,-1.2634867863163919,1.2676058938754053,7.008425883010361,27.96177532810843,1.6011772155761719,-0.05725416890491175,0.9985113143920898,-1.9034464227313848,3.9004690515155644,-0.452467554169651,2.4494901829538307,-2.0108054477503927,2.7026055955224693,-59.624630798302206,1.4509788685617375,10,0.13343238830566406,0.08895492553710938,1.5122270584106445,5.3372650146484375,8.450664520263679,1,0.21445786195211225,-2.200001715354135,37.71664810180664,-1.8235377214512927,37.53873825073242,1.2999976413931218,38.16141891479492,0.21445786195211225
7166,2000-10-11,35.93756103515625,37.27187728881836,35.84860610961914,36.64919662475586,2465731.0,-0.02650598724461295,-2.1999965693064425,0.7999991423266106,54.99998713487706,60.75006151235405,0.7346623817031315,-0.3003914612179912,2.154762423193638,7.787251875032339,26.971270020034588,1.4232711791992188,0.2275991104625419,0.02001476287841797,-2.8819429742450566,2.9219725000018926,-1.4309641056833229,1.4709936314401588,-0.8237823484927205,2.4390396967595573,-57.09013175422461,1.4509788685617375,10,1.3787918090820312,1.0674514770507812,2.4907236099243164,6.315761566162109,8.183799743652344,2,0.2772276838864063,-2.0000107209863307,36.91605758666992,-2.200001715354135,37.71664810180664,-1.8235377214512927,37.53873825073242,0.2772276838864063
7167,2000-10-12,34.95906448364258,36.82710647583008,34.425338745117195,36.82710647583008,2086323.0,-0.027227683886406395,1.5714279879762063,2.6249979898258387,47.169814374065204,61.47726124820004,1.9924081001235336,0.6482900544092587,3.0372686693148765,8.54889187979174,26.094272220526847,2.4017677307128835,0.5342423588170746,-0.9184524536132841,-3.8515005677866014,2.0145956605600333,-2.3849765106999428,0.5480716034733746,5.159351348876953,10.526311829752789,-43.2834483777099,1.466524057086659,10,2.3128128051757812,2.045948028564453,3.6916065216064453,7.294258117675781,10.051841735839844,3,0.2748091536415893,-2.1999965693064425,35.93756103515625,-2.0000107209863307,36.91605758666992,-2.200001715354135,37.71664810180664,0.2748091536415893
7168,2000-10-13,34.24742889404297,35.49279022216797,33.09102249145508,33.35788345336914,3974791.0,-0.020356253810298153,-2.375005695508723,-0.47619135136901264,45.045053050290285,61.58584461269327,2.803644814063553,1.3817259015989478,3.651268616274251,9.031649860714126,25.0148316397662,2.4017677307128906,0.7544524353094886,-1.5989540100097628,-4.589679823371128,1.3917718033516024,-3.0943169166904454,-0.10359110332908017,5.757125396728519,20.312502093934224,-29.976919962576975,1.4953629066806826,10,2.357290267944336,2.357290267944336,3.9584693908691406,7.561120986938477,10.496612548828125,4,0.2831168984505932,1.5714279879762063,34.95906448364258,-2.1999965693064425,35.93756103515625,-2.0000107209863307,36.91605758666992,0.2831168984505932
7169,2000-10-16,33.71370315551758,35.49279022216797,33.44683837890625,33.89160919189453,2953551.0,-0.01558440314385845,-4.749998659883892,-0.1999965693064424,42.91845793730286,59.11361430977627,3.4178959389995995,1.9303505789980875,4.0820114588713565,9.35048220810608,23.651688720348762,2.0459518432617188,0.9626761689256114,-2.0793071746826186,-5.185929413418954,1.0273150640537168,-3.6326182940507863,-0.5259960553144509,6.014309863281255,11.666670240313453,-35.147613050468486,1.553311119368168,10,2.8910160064697266,2.8910160064697266,4.492195129394531,8.094846725463867,10.407657623291016,0,0.321899739133239,-2.375005695508723,34.24742889404297,1.5714279879762063,34.95906448364258,-2.1999965693064425,35.93756103515625,0.321899739133239
7170,2000-10-17,33.26892852783203,34.51428985595703,33.00206756591797,33.802658081054695,1756097.0,-0.01319269573069004,-1.8333321421168869,3.000064326607669,43.478259248251746,56.33583685851306,3.4283216619922143,2.4148651596038917,4.379231448004987,9.628621739911402,22.147421212337274,1.5122222900390625,1.075196463999184,-2.4707090377807646,-5.716272433884626,0.7748543583230969,-4.093490735832695,-0.8479273397288338,6.193604869873049,6.249949745601064,-40.32135559624974,1.6227816980519298,10,2.9799728393554688,3.2913131713867188,4.936969757080078,8.539621353149414,10.763481140136719,1,0.34224600831302854,-4.749998659883892,33.71370315551758,-2.375005695508723,34.24742889404297,1.5714279879762063,34.95906448364258,0.34224600831302854
7171,2000-10-18,33.26892852783203,33.89160919189453,32.73520278930664,32.91311264038086,1938424.0,0.0,-2.249995979651677,-0.6666595194190629,43.85964978275998,53.343965446458505,2.8650088223414585,2.4715218891666737,4.222899108707672,9.476865696848918,20.609365879138675,1.1564064025878906,1.1644384772757022,-2.426231765747069,-5.78542178795302,0.9329582564588819,-4.105826776850044,-0.7466367546440935,5.805976919965822,13.043457994458677,-34.152417682746155,1.679595011102975,10,2.8465404510498047,3.1578807830810547,4.936969757080078,8.539621353149414,10.763481140136719,2,0.36363640533180464,-1.8333321421168869,33.26892852783203,-4.749998659883892,33.71370315551758,-2.375005695508723,34.24742889404297,0.36363640533180464
7172,2000-10-19,33.44683837890625,33.802658081054695,32.73520278930664,33.26892852783203,2269633.0,0.005347627920309517,1.3999914233028636,0.5000053604931654,39.047613213095474,50.314169984835125,2.1769342470160495,2.284639694152915,3.8616916383115907,9.119233639062188,19.61491194694351,1.067455291748054,0.8429788760011476,-2.1682628631591783,-5.665862632573074,1.3293369062547171,-3.917062747866126,-0.4194629784522306,5.120890856212306,25.806456075309352,-18.300134007975604,1.7487998847069486,10,2.3128128051757812,2.979970932006836,4.759059906005859,8.361711502075195,9.518115997314453,3,0.3191489216103125,-2.249995979651677,33.26892852783203,-1.8333321421168869,33.26892852783203,-4.749998659883892,33.71370315551758,0.3191489216103125
7173,2000-10-20,34.24742889404297,34.60324478149414,33.00206756591797,33.44683837890625,2463834.0,0.0239362090391666,1.1176479491448463,4.499978558257215,43.85964978275998,47.337225561436185,0.9614839742472512,1.460865412628337,2.9206074970905007,8.138911023612224,18.84511479566131,1.6011772155761719,0.4326447052051492,-1.3054042816162124,-4.856111879660574,2.2453033164281493,-3.0807580806383896,0.4699495174059649,3.853698225410632,54.83873645185611,12.869154592592714,1.7753537990221795,10,1.3343143463134766,2.179380416870117,3.9584693908691406,7.561120986938477,8.094844818115234,4,0.31428570473830986,1.3999914233028636,33.44683837890625,-2.249995979651677,33.26892852783203,-1.8333321421168869,33.26892852783203,0.31428570473830986
7174,2000-10-23,34.78115463256836,35.048019409179695,33.62474822998047,34.24742889404297,2297597.0,0.015584403143858339,1.6666619018178868,0.6666650783818554,27.272740563141426,43.07235834294933,-0.03624281476506752,0.940320820309168,2.218148580369551,7.433360367668257,17.91143177129568,1.4232711791992259,0.027559188496638853,-0.7494400024414034,-4.3143115710561375,2.8154315661733307,-2.5318757867487705,1.0329957818659636,2.890698540473487,88.46148136785774,51.60859798199161,1.7824357843073662,10,0.22238540649414062,1.6456546783447266,3.0244483947753906,6.716054916381836,9.696025848388672,0,0.28644497043159367,1.1176479491448463,34.24742889404297,1.3999914233028636,33.44683837890625,-2.249995979651677,33.26892852783203,0.28644497043159367
7175,2000-10-24,37.89455795288086,40.56318664550781,34.87010955810547,34.87010955810547,5129948.0,0.0895140875339766,-2.764704398485951,5.6666714315324525,45.762723567810454,42.04599572438637,-3.348365570207079,-2.065290005460298,-1.002611716423388,4.1512354178657915,17.32910529512904,5.782032012939453,-0.25102088189816385,2.2283079147338896,-1.4840566863985316,5.940672515866307,0.372125614167679,4.0844902153001,-5.159355163574219,65.90911859746723,32.877413135463996,1.8561823005662095,10,-1.2453632354736328,-1.2453632354736328,-0.4002952575683594,3.3357887268066406,5.604122161865234,1,0.1643191836060025,1.6666619018178868,34.78115463256836,1.1176479491448463,34.24742889404297,1.3999914233028636,33.44683837890625,0.1643191836060025
7176,2000-10-25,36.91605758666992,38.25037384033203,36.29338073730469,37.98351287841797,2072903.0,-0.025821659337671443,1.4444428561558493,-0.35294214098413174,44.26229796316358,41.7229383453973,-2.476946178581308,-0.9535230258179865,-0.14791977660066635,4.952191031770539,16.174605196091807,1.9569931030273438,-0.6298109562070664,1.134166908264163,-2.5828614890291703,4.851195305557496,-0.7243472903825037,2.9926811069108297,-4.024295120239259,53.40908814025328,23.421967398248775,1.8585141986466684,10,-0.2668628692626953,-0.2668628692626953,-0.2001476287841797,4.136379241943359,9.60707092285157,2,0.19277118269174243,-2.764704398485951,37.89455795288086,1.6666619018178868,34.78115463256836,1.1176479491448463,34.24742889404297,0.19277118269174243
7177,2000-10-26,37.98351287841797,39.05096435546875,37.09396743774414,38.51723861694336,3649484.0,0.028915744571096802,1.4444476210216348,0.49999821318171583,51.968514572191026,42.49221184783072,-3.431081365480466,-1.8421970664629583,-1.3006552597812444,3.72911332743449,15.06532964154629,2.134906768798828,-0.9078832139452544,2.02816104888916,-1.7628526622965097,5.81917476007483,0.13265419329632522,3.923667904481995,-4.938321928405763,65.88238143142988,36.94215142611803,1.8955068555928332,10,-1.3343181610107422,-1.3343181610107422,-1.4677486419677734,3.0689239501953125,12.987335205078132,3,0.1592505887728919,1.4444428561558493,36.91605758666992,-2.764704398485951,37.89455795288086,1.6666619018178868,34.78115463256836,0.1592505887728919
7178,2000-10-27,39.05096435546875,39.05096435546875,37.18292236328125,38.42828369140625,2276519.0,0.028103021446900023,5.0,-1.1666678578831131,55.47445209778117,43.887322310106086,-4.1856620750248155,-2.771507862249088,-2.4542121061517435,2.5196622370102517,15.37541783680394,1.8680419921875,-0.9806404928917871,2.917703819274905,-1.108573083493667,6.943980722043477,0.9045653678906191,4.930842270659191,-5.855413491546635,78.20514935097066,50.29755813302535,2.0131384513842856,10,-2.4017696380615234,-2.4017696380615234,-2.5352001190185547,2.0014724731445312,12.898380279541023,4,0.10022774303661541,1.4444476210216348,37.98351287841797,1.4444428561558493,36.91605758666992,-2.764704398485951,37.89455795288086,0.10022774303661541
7179,2000-10-30,43.498680114746094,44.121360778808594,39.05096435546875,39.2288703918457,5002917.0,0.11389515810137674,-1.192309119653235,6.857141981964321,70.78650954512635,46.92157234309216,-7.9337285802669015,-6.944750760781801,-6.915184043232003,-2.037109415355161,16.235184431634426,5.070396423339844,-0.7707493136663786,6.96512508392334,1.781420012700245,12.148830155146435,4.373272548311789,9.55697761953489,-10.155776535192267,93.2692275973544,59.60505721495319,2.591852535611548,10,-5.070398330688477,-5.070398330688477,-7.24977970123291,-2.4462432861328125,6.315761566162109,0,-0.02658486187482889,5.0,39.05096435546875,1.4444476210216348,37.98351287841797,1.4444428561558493,36.91605758666992,-0.02658486187482889
7180,2000-10-31,43.5876350402832,44.29927062988281,41.98645782470703,43.76554489135742,3678572.0,0.002045002866809975,2.7142839639286414,-0.041666927245031515,75.59522244534813,50.44774708337973,-7.157761633635779,-6.97812791564337,-6.98795782348266,-2.2371304789194326,18.104230286263594,2.3128128051757812,-0.4429233743388892,6.7916646957397475,0.7608965362194624,12.822432855260029,3.7762806159796085,9.807048775499887,-9.813593172759184,91.11109946366696,51.287247552785544,3.0153840797601412,10,-5.070398330688477,-5.070398330688477,-7.3609724044799805,-2.6241531372070312,3.558174133300774,1,0.020408206131204976,-1.192309119653235,43.498680114746094,5.0,39.05096435546875,1.4444476210216348,37.98351287841797,0.020408206131204976
7181,2000-11-01,43.498680114746094,43.94345474243164,43.05390930175781,43.498680114746094,2169301.0,-0.0020408293649081255,-1.0000085767706743,-0.0,80.37971642997833,55.040202996366716,-6.107370187863282,-6.870091716873773,-6.883521796502677,-2.272249316626734,19.04105787235475,0.8895454406738281,-0.0005394349978899982,6.4669807434082,-0.2234771710707122,13.157438657887113,3.121751786168744,9.812209700647657,-9.093124521480547,88.88887124125185,43.485340843145735,3.345228957239456,11,-4.848011016845703,-4.981443405151367,-7.472165107727051,-2.668630599975586,4.625629425048828,2,0.0,2.7142839639286414,43.5876350402832,-1.192309119653235,43.498680114746094,5.0,39.05096435546875,0.0
7182,2000-11-02,43.40972518920898,43.85449981689453,42.8759994506836,43.85449981689453,2386266.0,-0.002045002866810197,3.3999828466057402,-100.0,84.10592678696636,59.51201155238965,-4.98028991225015,-6.711909883736233,-6.751123151023386,-2.2987291572914117,20.369037954898143,0.9785003662109304,0.5214012949517084,6.115610504150382,-1.148523303737484,13.379744312038248,2.4835436002064455,9.747677408094319,-8.410546693746397,87.49997319764901,37.31474415573814,3.632066903943934,11,-4.447715759277337,-4.892488479614251,-7.561119079589837,-4.002944946289055,4.091903686523445,3,0.07172133218402554,-1.0000085767706743,43.498680114746094,2.7142839639286414,43.5876350402832,-1.192309119653235,43.498680114746094,0.07172133218402554
7183,2000-11-03,44.744041442871094,45.01090621948242,43.23181915283203,43.76554489135742,2337505.0,0.030737726346947936,1.3529379119673277,-2.199982846605737,88.74996348182624,66.34281409891018,-5.217785173932569,-7.882906197811806,-8.02559509790332,-3.769826605387422,21.772610806786034,1.7790870666503906,1.1367596898582875,7.089661598205566,-0.9036518996088816,15.082975096020018,3.093004849298339,11.086318347112794,-9.186857419343298,95.52235940047224,38.79323291710327,3.9966567489072253,11,-4.803533554077148,-5.8709869384765625,-8.895435333251953,-5.515169143676758,2.757587432861328,4,0.13916504722925738,3.3999828466057402,43.40972518920898,-1.0000085767706743,43.498680114746094,2.7142839639286414,43.5876350402832,0.13916504722925738
7184,2000-11-06,44.47718048095703,45.3667221069336,44.121360778808594,44.655086517333984,2118362.0,-0.005964167592120373,-1.7999948539596795,-0.18181570093603683,89.87341153735495,71.24400165108179,-3.8340998342020214,-7.466400419693301,-7.700756916933017,-3.650262424976866,23.28265473113834,1.245361328125007,1.8574851566430794,6.484774017333983,-2.0715843999931423,15.041132434661108,2.206594808670417,10.762953225997549,-8.163698681752862,73.68425804296488,10.133225379854764,4.2781792086635635,11,-3.6471290588378906,-5.426218032836914,-8.495141983032227,-5.381740570068359,1.9569969177246094,0,0.16799995128405132,1.3529379119673277,44.744041442871094,3.3999828466057402,43.40972518920898,-1.0000085767706743,43.498680114746094,0.16799995128405132
7185,2000-11-07,44.8329963684082,45.18881607055664,44.29927062988281,44.47718048095703,1926128.0,0.007999965006853627,-1.5000026802322153,-2.000021442202543,90.12344960034727,76.33968516632441,-3.4667616732516464,-7.5877141938305215,-8.007604095342089,-4.149487262695587,25.28515486760337,0.8895454406738281,2.5557188129132484,6.444742965698239,-2.6194117322456094,15.508897663642088,1.912665616726315,10.976820314670164,-7.614190538431089,78.5714504508917,8.274988878884358,4.5320773489719235,11,-3.602651596069336,-5.782033920288086,-8.828719139099121,-5.826511383056641,1.0674514770507741,1,0.11111113947338569,-1.7999948539596795,44.47718048095703,1.3529379119673277,44.744041442871094,3.3999828466057402,43.40972518920898,0.11111113947338569
7186,2000-11-08,45.90044784545898,46.612083435058594,44.03240966796875,44.8329963684082,2011425.0,0.02380950557663275,1.0714259458929623,3.0000107209863107,90.69766630107432,80.64292424731146,-3.493089127428881,-8.295832870536678,-8.998334868847834,-5.309671871290355,28.21700879877952,2.5796737670898438,3.466643149709931,7.014050102233881,-2.5635442933471637,16.591644497814926,2.2252529044433587,11.802847300024403,-7.866850387786215,80.95236636607179,4.820507800070246,4.788797197790522,11,-4.002944946289055,-6.22680473327636,-9.384683609008782,-7.16082572937011,-2.312812805175774,2,0.027131790354594676,-1.5000026802322153,44.8329963684082,-1.7999948539596795,44.47718048095703,1.3529379119673277,44.744041442871094,0.027131790354594676
7187,2000-11-09,44.56613540649414,45.18881607055664,43.5876350402832,44.121360778808594,2483015.0,-0.02906970414444099,-1.1176476523695769,0.41666964470778545,82.58427683638278,83.65512699604497,-1.2592606636724852,-6.540198981720607,-7.586886252370874,-4.059748814187628,30.346413117273613,2.312812805175774,4.019333866923304,5.199384117126463,-4.511593677813806,14.910361912066733,0.3438952196563321,10.054873014596595,-5.503119631535078,39.4737257875944,-37.72599677615337,4.855488897470134,11,-1.7346115112304688,-4.892492294311523,-7.538884162902832,-6.093376159667969,0.7116317749023366,3,0.07984031150213422,1.0714259458929623,45.90044784545898,-1.5000026802322153,44.8329963684082,-1.7999948539596795,44.47718048095703,0.07984031150213422
7188,2000-11-10,43.94345474243164,44.8329963684082,43.5876350402832,44.121360778808594,1415754.0,-0.01397205879268959,-1.7999948539596635,-0.39999142330288606,78.77095614500365,84.54228772936467,0.1457279344152056,-5.4323931061994415,-6.893431471867501,-3.537297918639233,31.885641564294552,1.245361328125,4.714270436750297,4.09190216064453,-5.510485514830464,13.694289836119523,-0.7092916770929705,8.89309599838203,-3.974550848260634,11.764780075702443,-61.36620190617842,4.801193837737498,11,0.3558158874511719,-4.269811630249023,-6.916203498840332,-5.470695495605469,4.269809722900391,4,0.0809716521870325,-1.1176476523695769,44.56613540649414,1.0714259458929623,45.90044784545898,-1.5000026802322153,44.8329963684082,0.0809716521870325
7189,2000-11-13,44.56613540649414,46.16731262207031,43.40972518920898,43.5876350402832,1885026.0,0.014170043473191951,-3.133322278892083,-5.500096489911444,74.83444310460287,84.45775669150407,-0.3459956598444407,-5.481383188401104,-7.433058646699379,-4.241981185065029,33.626695323575476,2.7575874328613352,5.305531073834189,4.171961212158202,-5.193632195589281,13.537554619905684,-0.5108354917155395,8.854757916031943,-3.8000499674166264,36.111207070099574,-36.3663068939945,4.682796703873741,11,0.17790603637695312,-4.892492294311523,-7.538884162902832,-6.53814697265625,2.5796737670898366,0,0.06586825270944452,-1.7999948539596635,43.94345474243164,-1.1176476523695769,44.56613540649414,1.0714259458929623,45.90044784545898,0.06586825270944452
7190,2000-11-14,44.655086517333984,45.54463195800781,43.94345474243164,45.54463195800781,2193189.0,0.001995935030679963,2.599989707919327,-0.9090905546805558,80.85108194878521,84.51013063803818,-0.2990538680015291,-4.926140570091299,-7.484961168467905,-4.399046715076551,35.23402338911243,1.6011772155761719,5.823150766421193,3.6916044235229464,-5.223753499504902,12.606962346550795,-0.7660745379909741,8.149283385036867,-3.1874813187387403,38.88888227102776,-34.513509216056896,4.457678961513923,11,0.08895492553710938,-4.981443405151367,-7.627835273742676,-6.627098083496094,5.248310089111328,1,0.03984072185499077,-3.133322278892083,44.56613540649414,-1.7999948539596635,43.94345474243164,-1.1176476523695769,44.56613540649414,0.03984072185499077
7191,2000-11-15,45.3667221069336,45.81149673461914,44.38822555541992,44.47718048095703,1998356.0,0.01593627165683298,-1.6666714315324522,-0.999995711633061,80.29198542577035,84.08635937568306,-0.802201383575877,-4.938150668334984,-8.16198592710402,-5.137000726094378,36.815782779627284,1.4232711791992188,5.729906663345993,3.7983503341674876,-4.541934531772334,12.13863520010731,-0.37179209880242325,7.968492767137398,-3.281779519962754,70.96771962345358,-3.2460344184483745,4.170142432969912,11,-0.44477081298828836,-5.693078994750984,-8.339470863342292,-7.33873367309571,7.650074005126946,2,0.011764696979149836,2.599989707919327,44.655086517333984,-3.133322278892083,44.56613540649414,-1.7999948539596635,43.94345474243164,0.011764696979149836
7192,2000-11-16,44.121360778808594,45.72254180908203,43.05390930175781,45.01090621948242,2656770.0,-0.027450987646618463,1.3076905314444713,-1.000004288385329,70.50360378093107,82.0589860755836,0.6199115393864929,-3.0062071526000267,-6.809740210882943,-3.9595550375450728,38.09249813163062,2.6686325073242188,5.534528639064547,2.0192628860473647,-5.453816477669612,9.492342249764341,-1.7172767958111237,5.755802567905853,-1.4931612900672206,34.28567927857283,-37.794658783277,3.736539681858488,11,0.7116355895996094,-4.447717666625977,-6.9606781005859375,-6.093372344970703,8.628574371337884,3,-0.012096765129278153,-1.6666714315324522,45.3667221069336,2.599989707919327,44.655086517333984,-3.133322278892083,44.56613540649414,-0.012096765129278153
7193,2000-11-17,45.01090621948242,45.81149673461914,44.121360778808594,44.121360778808594,1737689.0,0.020161332854925718,-2.7999991423266106,-1.0,58.58587477502256,78.58259310199111,-0.25456883158689436,-3.2127542019568764,-7.5655224568028885,-4.8961989996692665,40.1135068073839,1.6901359558105469,5.3103282845771815,2.3706344604492173,-4.218759979955493,8.960028900853928,-0.9240627597531343,5.665331680651569,-1.9569969177246094,62.85716036071358,-6.272644168036095,3.2946972202023534,11,-0.17790985107421875,-5.337263107299805,-7.872461318969727,-6.982917785644531,9.340206146240234,4,0.0059288066899338965,1.3076905314444713,44.121360778808594,-1.6666714315324522,45.3667221069336,2.599989707919327,44.655086517333984,0.0059288066899338965
7194,2000-11-20,44.744041442871094,45.01090621948242,44.121360778808594,45.01090621948242,1581499.0,-0.005928891440444284,5.666638077676287,-0.3000012865100841,56.435644825520335,74.8395036825659,0.06049247941496105,-2.2780202423923086,-7.185311500266977,-4.673491486272738,42.594102205819986,0.8895454406738281,5.046620620395451,1.6056253433227567,-3.8992573673885573,7.110508054034071,-1.1468160120329003,4.358066698678414,-1.6901321411132812,61.290246719741035,-4.850086793873558,2.752441355355658,11,0.08895492553710938,-5.070398330688477,-8.139322280883789,-7.11634635925293,9.073345184326179,0,0.07753486074543403,-2.7999991423266106,45.01090621948242,1.3076905314444713,44.121360778808594,-1.6666714315324522,45.3667221069336,0.07753486074543403
7195,2000-11-21,44.121360778808594,45.18881607055664,43.67658996582031,44.744041442871094,1624147.0,-0.013916504722925715,-1.0000050451541294,2.3333190388381433,53.27103028476431,70.68098856964258,0.6387871642381455,-1.2278783622849119,-6.439844820931498,-4.073470940725272,43.92379036707462,1.5122261047363281,4.540689825972741,0.6716045379638658,-4.258906553025113,5.602115628952845,-1.7936510075306273,3.136860083458359,-0.6404705810546858,38.70961494566909,-23.538914936196477,2.46525554549449,11,0.48925018310546875,-4.447717666625977,-7.516641616821289,-6.49366569519043,8.005893707275384,1,0.06854839337203811,5.666638077676287,44.744041442871094,-2.7999991423266106,45.01090621948242,1.3076905314444713,44.121360778808594,0.06854839337203811
7196,2000-11-22,44.03240966796875,44.29927062988281,43.32077407836914,44.121360778808594,1482713.0,-0.002016055472218503,3.40000343070827,0.14285189178592433,53.27105163489461,67.423963547255,0.4859987098822103,-0.6097125705347537,-6.22087428910929,-4.049117340373513,45.219297073336065,0.9784965515136719,4.02039569142616,0.22683582305908345,-3.6281775021293896,4.0818491482475565,-1.7006708395351566,2.1543424856533235,2.5796737670898438,35.48392897902156,-22.596791630188683,1.9275066625942383,11,0.5782012939453125,-4.358766555786133,-7.627838134765625,-6.449192047119141,5.515167236328132,2,0.13333331023097283,-1.0000050451541294,44.121360778808594,5.666638077676287,44.744041442871094,-2.7999991423266106,45.01090621948242,0.13333331023097283
7197,2000-11-24,44.03240966796875,44.47718048095703,43.40972518920898,43.94345474243164,420300.0,0.0,1.1818273965233064,-1.000042885324642,45.652188099557556,63.74410043109431,0.44960910461438175,-0.14051323523025872,-6.0824387055817795,-4.134255527085799,46.30281097258377,1.067455291748054,3.4279845607906907,-0.07560901641845419,-2.7868316859165887,2.6356136530796803,-1.431220351167518,1.2800023183306095,2.5138475799560567,28.571450450891984,-23.749801196206892,1.355611334749067,11,0.5782012939453125,-4.358766555786133,-7.761270523071289,-6.582624435424805,6.0488929748535085,4,0.20404030830562214,3.40000343070827,44.03240966796875,-1.0000050451541294,44.121360778808594,5.666638077676287,44.744041442871094,0.20404030830562214
7198,2000-11-27,42.9649543762207,43.76554489135742,42.3422737121582,43.76554489135742,1899640.0,-0.024242490924237692,2.555553437842474,-8.99995711651443,41.58414370226261,60.049622719723175,1.5239243459131586,1.3019549048595351,-4.857420539462964,-3.116399510053654,47.13149066272655,1.6901359558105469,2.639427822110207,-1.338763809204103,-2.7811880376215257,0.1036604192133197,-2.0599759234128143,-0.6175516949953916,3.51679320831299,21.874983248548656,-26.59791608297819,0.7212121142087112,11,1.1119308471679688,-3.157878875732422,-6.8717241287231445,-5.515169143676758,9.42916488647461,0,0.22774330651544572,1.1818273965233064,44.03240966796875,3.40000343070827,44.03240966796875,-1.0000050451541294,44.121360778808594,0.22774330651544572
7199,2000-11-28,42.3422737121582,43.32077407836914,41.98645782470703,43.05390930175781,2097986.0,-0.014492757483460239,1.142851454214081,0.8888883594606185,36.5384551947088,55.1259975248258,2.0092724142602094,1.9326462286168038,-4.078296277732562,-2.524716998343983,46.37965361681663,1.3343162536621094,2.0303440900780387,-1.9036241531372085,-3.558925410375224,-0.24832289589919299,-2.7312747817562126,-1.0759735245182043,3.9738949174804716,11.111058168221003,-32.16847191320582,0.8276506286190073,11,1.5567035675048828,-2.223857879638672,-6.3379974365234375,-4.892488479614258,7.116352081298828,1,0.2836134576806211,2.555553437842474,42.9649543762207,1.1818273965233064,44.03240966796875,3.40000343070827,44.03240966796875,0.2836134576806211
7200,2000-11-29,44.47718048095703,44.655086517333984,42.43122863769531,42.69809341430664,1776051.0,0.05042022030540627,1.0833376515006674,-2.4999973197677847,43.10346038631612,50.993939187108666,-0.17156624837427614,-0.13934536674688047,-6.014387631223968,-4.700537614022537,45.769287019330854,2.3128128051757812,1.5678851979388284,0.1868053436279311,-1.4416083400712054,1.8152190273270676,-0.6274014982216372,1.0010121854774994,1.579205500385747,93.33342863064905,52.554731933345565,0.8142068418495688,11,-0.5782032012939453,-3.736083984375,-8.762005805969238,-7.205305099487305,5.515171051025391,2,0.20999996054694314,1.142851454214081,42.3422737121582,2.555553437842474,42.9649543762207,1.1818273965233064,44.03240966796875,0.20999996054694314
7201,2000-11-30,43.498680114746094,44.56613540649414,42.07541275024414,44.47718048095703,1966739.0,-0.02200005386199977,3.3076801277272336,-0.5500013937222462,44.64284551939666,48.120521602493724,0.5745009060310977,0.8845039783622184,-4.838607522534289,-3.824449931080764,45.02682853700585,2.49072265625,1.1717936962349995,-0.7916950225830064,-2.420108706282143,0.8367186611161301,-1.6059018644325747,0.022511819266561872,2.3135101771985376,56.66664284233774,15.073380308141793,0.8142068418495688,11,0.4002971649169922,-2.045948028564453,-6.849485397338867,-6.315759658813477,3.2913131713867188,3,0.19836405032466242,1.0833376515006674,44.47718048095703,1.142851454214081,42.3422737121582,2.555553437842474,42.9649543762207,0.19836405032466242
7202,2000-12-01,46.52312850952149,46.612083435058594,44.121360778808594,44.2103157043457,2011425.0,0.06952965898728736,1.0,-2.3636299842500113,60.43163869556929,48.32560648255447,-2.3170959571552956,-1.9971306015304364,-7.655241435041958,-6.919139903080172,44.67196281946067,3.1134033203125,0.7592649673419274,2.0770832061767663,0.22345506410431426,3.9307113482492184,1.1502691351405403,3.0038972772129924,-4.53667068481446,98.07691038941776,50.5331271729311,0.9268140710362244,12,-2.223857879638679,-4.670103073120124,-9.873933792114265,-9.340208053588874,-0.8005867004394602,4,0.06500956603028962,3.3076801277272336,43.498680114746094,1.0833376515006674,44.47718048095703,1.142851454214081,42.3422737121582,0.06500956603028962
7203,2000-12-04,50.9708480834961,51.32666397094727,46.25626754760742,46.34522247314453,4949448.0,0.09560233192538492,-1.111110228729262,1.999999999999997,69.78020670433052,49.80833558020005,-6.515684687673875,-6.2762197468611305,-11.853517438640019,-11.428995044787449,44.472409895749955,5.070396423339851,0.4131487460417631,6.213462448120126,2.753426071771777,9.673498824468474,4.483444259945948,7.943480636294304,-8.89543533325196,96.19049213818049,45.250758279049194,1.7300181881741745,12,-4.314287185668952,-6.716054916381843,-14.321653366088874,-13.832403182983406,-6.3157615661621165,0,-0.01745204316037008,1.0,46.52312850952149,3.3076801277272336,43.498680114746094,1.0833376515006674,44.47718048095703,-0.01745204316037008
7204,2000-12-05,51.94934463500977,52.9278450012207,49.725486755371094,50.9708480834961,4719204.0,0.019197180119718382,1.1818165279010608,0.21153820778835178,71.35415666232319,51.81757184437327,-7.112589202601519,-7.026468729931501,-12.557454052686623,-12.425508536516809,44.28984922264176,3.2023582458496094,0.33338291075057924,6.8183507919311594,2.1006262475648967,11.536075336297422,4.459488519748028,9.17721306411429,-9.503881835937506,90.98358466026933,36.92829834699752,2.358862272183131,12,-4.4921932220459055,-5.959939956665046,-15.300149917602546,-14.810899734497077,-7.561119079589851,1,0.008561698531723172,-1.111110228729262,50.9708480834961,1.0,46.52312850952149,3.3076801277272336,43.498680114746094,0.008561698531723172
7205,2000-12-06,49.8144416809082,51.37114334106445,49.102806091308594,51.23771286010742,3057326.0,-0.041095859227891274,1.6842129021482515,-1.4545489986628046,62.019230471867516,52.78959171514802,-4.565285162409879,-4.742377556218358,-10.165704289383235,-10.303465425489406,43.94988180826591,2.846538543701179,0.3709925366514497,4.434375572204587,-0.7226438535396085,9.591394997948782,1.8558658593324893,7.012885285076685,-6.740035949707028,71.31146964743927,18.594284620640195,2.5785097128720995,12,-2.357290267944336,-2.357290267944336,-11.386159896850586,-11.386159896850586,-4.0029449462890625,2,-0.007142825964614574,1.1818165279010608,51.94934463500977,-1.111110228729262,50.9708480834961,1.0,46.52312850952149,-0.007142825964614574
7206,2000-12-07,47.14580917358398,49.725486755371094,47.14580917358398,47.8574447631836,2854062.0,-0.0535714627580981,-6.249995979651552,0.50000000000001,57.58928289388665,54.11593558118459,-1.5741072473541848,-2.0824291800657235,-7.247298960270754,-7.660500571698009,42.81712888400499,2.668632507324226,0.3972006956122627,1.703474998474114,-3.5097680496725374,6.916718046620765,-0.9031465255992117,4.31009652254744,-3.480197086181633,34.34342603008698,-19.84990921303318,2.6066215240733244,12,0.3113422393798899,0.3113422393798899,-8.62857246398925,-8.62857246398925,-1.6901321411132741,3,0.06037742077812025,1.6842129021482515,49.8144416809082,1.1818165279010608,51.94934463500977,-1.111110228729262,50.9708480834961,0.06037742077812025
7207,2000-12-08,48.12430953979492,48.65803527832031,46.96790313720703,47.76848983764648,1804156.0,0.020754768734761786,1.3749966497097308,-0.5000026802322153,57.77777608360536,55.91522806800045,-2.1357253761595416,-2.9309642783818717,-7.956638748566633,-8.657818886110121,41.93599197346372,1.6901321411132812,0.5417530055441517,2.5040666580200224,-2.824847066419977,7.832980382460022,-0.1603902041999774,5.168523520240022,-3.9029634775634747,28.00000457426723,-24.06066673159409,2.664456862219999,12,-0.6671581268310547,-0.6671581268310547,-9.540356636047363,-9.607072830200195,-2.49072265625,4,-0.027726449821762866,-6.249995979651552,47.14580917358398,1.6842129021482515,49.8144416809082,1.1818165279010608,51.94934463500977,-0.027726449821762866
7208,2000-12-11,47.50162887573242,48.4801254272461,46.78999328613281,48.4801254272461,1573349.0,-0.012939004632317785,2.454548998662769,-2.74997855825718,56.768562059423374,58.1630177196354,-0.8960736861440353,-2.137644425029933,-7.098028419867745,-8.034332341061692,40.96959106039907,1.6901321411132884,0.6998443949529332,1.703477287292479,-3.627311963601379,7.034266538186337,-0.9619173381544499,4.368871912739408,-2.7578928771616162,11.594212806579982,-37.675578985611324,2.66539462544693,12,0.0,-0.04447746276855469,-8.762005805969238,-8.984392166137695,-3.1134033203125,0,-0.0374531802120851,1.3749966497097308,48.12430953979492,-6.249995979651552,47.14580917358398,1.6842129021482515,49.8144416809082,-0.0374531802120851
7209,2000-12-12,47.50162887573242,49.725486755371094,47.234764099121094,47.76848983764648,2218905.0,0.0,-5.222213751369896,0.27272550066858847,58.55856151701817,59.8802511786023,-0.09750901382374622,-2.0094754959610555,-6.8572343966339275,-8.039199704715394,39.739191236916014,2.49072265625,0.9658438678938737,1.5567026138305664,-3.7928739867930545,6.906279214454187,-1.118085686481244,4.231490914142377,-2.266846337002619,15.533994326021444,-33.622817658953934,2.6747883003118123,12,0.0,-0.04447746276855469,-8.094847679138184,-8.62857437133789,-3.469219207763672,1,-0.05992515258466591,2.454548998662769,47.50162887573242,1.3749966497097308,48.12430953979492,-6.249995979651552,47.14580917358398,-0.05992515258466591
7210,2000-12-13,46.43417739868164,47.3237190246582,45.9894027709961,47.3237190246582,2732932.0,-0.022471892065918597,2.000008576770658,3.3333523929327895,55.79398873059534,61.11926709095771,1.4267766210020838,-0.8452409987357754,-5.648194609618017,-6.972219540532421,38.18158161368006,1.512226104736321,1.3701315709220196,0.4002965927124009,-4.918048588543314,5.718641773968116,-2.258875997915453,3.059469183340255,-0.7378111122023867,11.90483483630644,-37.37121913642877,2.659172590627856,12,2.090425491333008,1.0229740142822266,-6.493670463562012,-7.383214950561523,-1.4232711791992188,2,-0.04406133494506159,-5.222213751369896,47.50162887573242,2.454548998662769,47.50162887573242,1.3749966497097308,48.12430953979492,-0.04406133494506159
7211,2000-12-14,45.90044784545898,46.87894821166992,45.01090621948242,46.612083435058594,2109017.0,-0.011494325583504716,1.9999908106535156,0.8000025730312103,54.39329477864546,60.44833998907729,2.611670113015009,-0.28403868716866754,-4.99049797261349,-6.4413595485454564,36.28073322451839,1.8680419921875,1.9150189176635308,-0.16011924743653339,-5.4697180812317185,5.149479586358652,-2.8149186643341224,2.4946801694610556,7.027397155761726,18.86788483524933,-31.662844232503357,2.6547994168975926,12,3.0689277648925852,1.55670356750489,-5.759794235229485,-6.84948539733886,-0.35581588745116477,3,-0.0019379137898463128,2.000008576770658,46.43417739868164,-5.222213751369896,47.50162887573242,2.454548998662769,47.50162887573242,-0.0019379137898463128
7212,2000-12-15,43.5876350402832,44.744041442871094,43.40972518920898,43.5876350402832,2741223.0,-0.050387586913372195,-6.499957116514171,-0.0,51.38339894150048,58.40425023765172,4.988932764776152,2.0941043683407656,-2.5579633076811135,-4.113646669756733,35.10893501648579,2.49072265625,2.215974131213663,-2.4462457656860366,-7.80204670505676,2.909555173684687,-5.1241462353713985,0.2316547039993253,9.181871185302732,2.8169184224339854,-49.217826409726,2.677900469685363,12,4.581150054931641,3.869516372680664,-2.8020620346069336,-3.913991928100586,2.49072265625,4,0.04285715410944135,1.9999908106535156,45.90044784545898,2.000008576770658,46.43417739868164,-5.222213751369896,47.50162887573242,0.04285715410944135
7213,2000-12-18,45.27776718139648,45.90044784545898,44.121360778808594,44.121360778808594,1716189.0,0.03877549537962488,-2.0769235844232834,100.0,56.22641191889695,56.723389710604366,2.689098462417846,0.4479568419917257,-4.086191770376409,-5.778899432817937,33.99233691350423,2.312812805175774,2.6413813420260226,-0.7694566726684613,-6.1158482281265165,4.576934882789594,-3.442652450397489,1.9037391050605663,7.117347802734379,29.577462236634883,-26.492327737661117,2.6731957777290276,12,2.1126670837402415,2.17938423156739,-4.025183677673333,-5.60412406921386,1.067455291748054,0,0.007858596487828606,-6.499957116514171,43.5876350402832,1.9999908106535156,45.90044784545898,2.000008576770658,46.43417739868164,0.007858596487828606
7214,2000-12-19,48.21326446533203,49.28071594238281,45.18881607055664,45.63358688354492,2785628.0,0.06483308402057597,-1.3589745281410985,2.2307707532699013,57.664232205751794,56.23950101436928,-0.9298814290020658,-2.3339727877884044,-6.8280719816025695,-8.682137419610868,33.1783827216215,4.091899871826172,2.7129847837800867,1.992579460144043,-3.4006952948610447,7.385854215149131,-0.7040579173585044,4.68921683764659,3.82243492700195,81.81820544558478,29.20366072487991,2.6966373775025447,12,-1.6456584930419922,-0.7561130523681641,-6.226807594299316,-8.539621353149414,-2.4693756103515625,1,-0.07933582080223012,-2.0769235844232834,45.27776718139648,-6.499957116514171,43.5876350402832,1.9999908106535156,45.90044784545898,-0.07933582080223012
7215,2000-12-20,47.14580917358398,48.5690803527832,46.7010383605957,48.5690803527832,1935051.0,-0.02214028242197985,1.6249979898258384,-0.5517244438792362,57.45454284607994,56.22452989794631,-0.313777858634559,-1.083887195170611,-5.549602202425881,-7.59256359798772,32.70349314267872,1.8680419921875,2.174169703827772,0.7739017486572166,-4.540557928467685,6.088361425782118,-1.883328089905234,3.4311315872196673,4.544851250625001,63.636345915811354,11.057891661929894,2.657229838562452,12,-0.5782032012939382,0.3113422393798899,-4.936966896057122,-7.47216606140136,0.24907302856446023,2,-0.06603767249284331,-1.3589745281410985,48.21326446533203,-2.0769235844232834,45.27776718139648,-6.499957116514171,43.5876350402832,-0.06603767249284331
7216,2000-12-21,49.90339660644531,50.25921249389648,46.52312850952149,46.52312850952149,2756962.0,0.05849061626470986,-1.2105252466660732,-2.374999329941929,56.98529545080815,56.13647649430218,-2.949205941811236,-3.5616929102818062,-8.028236384720884,-10.300409921599268,32.66415155199539,3.736083984374986,1.5260287243631083,3.2379398345947266,-2.179989068336212,8.655868737525665,0.5289753831292572,5.946904286060196,1.4560264083636625,94.80521867370045,45.99992565789991,2.7089644514654703,12,-3.0689277648925852,-2.4462451934814453,-7.694554328918457,-10.229753494262695,-1.0852432250976562,3,-0.09803922617826377,1.6249979898258384,47.14580917358398,-1.3589745281410985,48.21326446533203,-2.0769235844232834,45.27776718139648,-0.09803922617826377
7217,2000-12-22,53.01679611206055,54.084251403808594,49.45862579345703,49.90339660644531,3562220.0,0.062388528984680836,-1.3111134829565434,0.9210510575917195,54.47470167848971,55.881603118642886,-5.917959639297351,-6.289984170887223,-10.78920855913752,-13.341198000581848,32.839222763419286,4.6256256103515625,1.2560849659812803,5.90212001800537,-0.05919198808271631,11.863432024093456,2.921464014961323,8.882776021049416,-9.60707092285157,89.28568693638502,44.55449741054707,2.9806560030440443,12,-4.269807815551758,-4.981441497802734,-10.718998908996582,-13.34315299987793,-4.469066619873047,4,-0.14093956447799993,-1.2105252466660732,49.90339660644531,1.6249979898258384,47.14580917358398,-1.3589745281410985,48.21326446533203,-0.14093956447799993
7218,2000-12-26,52.74993515014648,53.728431701660156,52.03829956054688,53.728431701660156,1946153.0,-0.005033517328169146,2.45454899866279,-0.31428557425697917,51.80723119814766,55.131455305435054,-5.395756717283071,-5.536320426961844,-10.14281327361239,-12.998279221298581,33.92167028541005,1.6901321411132741,1.2676695145638561,5.146010017395014,-0.9850250256016793,11.277045060391707,2.0804924958966637,8.211527538893364,-9.126719436645509,84.99998927905956,44.21427114231884,3.0655175214983483,12,-4.002946853637688,-4.714580535888665,-10.496615409851067,-13.07629203796386,-4.657649993896477,1,-0.12647555745089378,-1.3111134829565434,53.01679611206055,-1.2105252466660732,49.90339660644531,1.6249979898258384,47.14580917358398,-0.12647555745089378
7219,2000-12-27,54.351112365722656,54.351112365722656,50.9708480834961,51.23771286010742,2072060.0,0.030354107754229753,1.1714298316872034,-3.181819599465099,60.49381953497432,55.65365872814383,-6.619242115473767,-6.526303553759853,-11.320818962612918,-14.511895341599555,35.15082597324483,3.3802642822265554,1.2522864148009063,6.14674530029297,-0.16413928883639528,12.457629889422336,2.991303005728291,9.30218759485765,-10.518675938415534,100.0,60.46999681481748,3.155442294564681,12,-5.470693588256836,-6.1823272705078125,-12.097792625427246,-14.677469253540039,-6.828136444091797,2,-0.14729946718858988,2.45454899866279,52.74993515014648,-1.3111134829565434,53.01679611206055,-1.2105252466660732,49.90339660644531,-0.14729946718858988
7220,2000-12-28,53.81738662719727,54.61797714233398,51.94934463500977,53.01679611206055,1508147.0,-0.00981995980016015,1.2222201045091419,0.25714352227936205,67.12328391585388,57.068101965611426,-5.507211896094326,-5.541047272705477,-10.34706014769636,-13.91128767241166,35.827049432031785,2.6686325073242045,1.3081842354291666,5.146009254455571,-1.3821742058603093,11.67419271477145,1.8819175242976272,8.410100984613514,-9.564203162353529,90.1098766456051,47.86150539000532,3.264091730157941,12,-4.8035354614257955,-5.515169143676765,-11.564066886901863,-14.143743515014656,-7.418792724609382,3,-0.15001653328399944,1.1714298316872034,54.351112365722656,2.45454899866279,52.74993515014648,-1.3111134829565434,53.01679611206055,-0.15001653328399944
7221,2000-12-29,52.12725448608398,54.1732063293457,51.77143859863281,54.1732063293457,1380202.0,-0.03140494637580871,1.3478243035123636,-2.5555534378424603,59.9118899455546,58.015712077173006,-3.1747815535339328,-3.3427225638973965,-8.227461884532332,-12.16626335106637,36.790165526297976,2.4017677307128906,1.3014293194769948,3.0244483947753835,-3.1976730331010543,9.246569822651821,-0.08661231916283185,6.135509108713599,-7.252183400590816,51.724112435332316,7.35643761259211,3.111060713938218,12,-2.757585525512688,-3.8250370025634695,-9.985127449035637,-12.45361137390136,-4.2342262268066335,4,-0.09078499012831964,1.2222201045091419,53.81738662719727,1.1714298316872034,54.351112365722656,2.45454899866279,52.74993515014648,-0.09078499012831964
7222,2001-01-02,49.54757690429688,51.94934463500977,48.74699020385742,49.90339660644531,1825374.0,-0.04948807696127122,-2.27272939919769,0.17391401626597944,54.618468085619405,57.837051651253276,0.37908562857380446,-0.5532064009769613,-5.245175042223686,-9.558920159903693,36.42326025648733,3.3802642822265554,1.3904462505777602,0.293548393249516,-5.810479557225641,6.397576343724673,-2.7584655819880624,3.3455623684870943,-4.087931455393274,13.636322288381756,-33.43624320118186,3.0520139752375766,1,0.3558197021484304,-1.2453594207763743,-7.405449867248542,-9.873933792114265,-3.846385955810554,1,-0.014721679010824995,1.3478243035123636,52.12725448608398,1.2222201045091419,53.81738662719727,1.1714298316872034,54.351112365722656,-0.014721679010824995
7223,2001-01-03,50.08130264282226,51.0598030090332,48.39117050170898,50.4371223449707,2647355.0,0.010771984663473733,2.33333015676372,1.00000000000004,55.686267848890424,57.61727783382423,0.6687208862021805,-1.219516887287881,-5.387598023582768,-10.043131259267277,34.63273420000955,2.668632507324226,1.591708161624105,0.8717514038085881,-5.192437617097561,6.935940424714737,-2.1603431066444827,3.903845914261659,-4.072157292312831,27.142839639286414,-22.931067869027068,3.0320945104530743,1,0.48925018310547586,-1.7790851593017507,-7.939175605773919,-10.407659530639641,-4.237785339355462,2,-0.030621670557815506,-2.27272939919769,49.54757690429688,1.3478243035123636,52.12725448608398,1.2222201045091419,53.81738662719727,-0.030621670557815506
7224,2001-01-04,52.39411926269531,53.10575485229492,49.8144416809082,50.17025756835938,2345093.0,0.046181239261445794,-1.2424258175854621,-6.249967837385678,62.45352733153264,58.17272055443009,-1.104861961305538,-3.6863022486211534,-7.291375148159595,-12.308105502638732,32.62057023927636,3.2913131713867188,2.150624647065243,3.1623292922973647,-2.9472569579251626,9.271915542519892,0.10753616718609749,6.217122417408632,-5.868444004676412,64.2857405410705,8.996070990164029,3.0547931251112637,1,-1.8235664367675781,-4.091901779174805,-10.452138900756836,-12.720476150512695,-7.561122894287109,3,-0.08210528523013505,2.33333015676372,50.08130264282226,-2.27272939919769,49.54757690429688,1.3478243035123636,52.12725448608398,-0.08210528523013505
7225,2001-01-05,49.45862579345703,50.615028381347656,48.21326446533203,49.45862579345703,1857764.0,-0.056027155538586504,1.0769271369382207,0.0,56.75676263017068,58.1473280188037,2.450949300292571,-0.820921462504927,-4.0728890164959495,-9.327150198614959,30.67840597193563,4.180854797363281,2.4271656490490443,0.24462661743164205,-5.859885965979835,6.349139200843119,-2.8076296742740965,3.2968829091373806,-2.447412422379223,20.895528119905553,-37.39015074678535,3.0522562917057385,1,1.9569950103759766,-1.1119308471679688,-7.449929237365723,-9.784982681274414,-4.711025238037109,4,-0.03913674997582006,-1.2424258175854621,52.39411926269531,2.33333015676372,50.08130264282226,-2.27272939919769,49.54757690429688,-0.03913674997582006
7226,2001-01-08,49.99235153198242,50.4371223449707,49.01385116577149,49.102806091308594,1773733.0,0.010791358028309661,-1.6666619018179312,100.0,63.043481638606806,59.09941468103894,2.158117954209686,-1.1915484024566894,-4.280040639621177,-9.81326933222256,29.851994570377162,1.4232711791992116,2.4791177974542506,0.6360252380371065,-5.397780984429339,6.669831460503552,-2.3808778731961198,3.652928349270333,-2.524732334629242,36.36362927541272,-27.743056197108487,3.0169031112332236,1,1.423269271850586,-1.6456565856933594,-7.672314643859863,-10.318708419799805,-5.301681518554695,0,-0.07188614896611611,1.0769271369382207,49.45862579345703,-1.2424258175854621,52.39411926269531,2.33333015676372,50.08130264282226,-0.07188614896611611
7227,2001-01-09,46.78999328613281,49.36967086791992,46.52312850952149,49.36967086791992,2338418.0,-0.06405696366975078,1.2068977755169283,-2.8999952827963584,52.90102708774704,59.220947557661084,4.899557179836307,2.008708287753379,-0.8159992496357944,-6.567239283338033,28.733655450222862,3.4692230224609304,2.5599327302967296,-2.499617195129396,-8.619671599773142,3.6204372095143498,-5.559644397451265,0.5604100071924734,7.827983856201165,4.054077547699357,-61.759185372213885,3.060027202321873,1,3.780559539794922,2.2238578796386648,-4.114138603210449,-7.116350173950195,-0.4767951965332031,1,0.023574163954228178,-1.6666619018179312,49.99235153198242,1.0769271369382207,49.45862579345703,-1.2424258175854621,52.39411926269531,0.023574163954228178
7228,2001-01-10,45.72254180908203,46.96790313720703,44.8329963684082,46.87894821166992,2501564.0,-0.02281367023335612,2.200001143566154,0.4482755561207665,44.852940249053724,57.48307208144769,5.437112850408319,3.094708408874304,0.47171441518660373,-5.46756118193953,27.5809978793899,2.134906768798828,2.4321123601535675,-3.478114318847659,-9.757242757376908,2.8010141196815894,-6.61767853811228,-0.3385500995830384,8.733538360595695,10.752706517498872,-50.8451747570212,3.139564219264624,1,4.0029449462890625,3.291309356689446,-2.6463937759399414,-6.048898696899414,-0.8753128051757812,2,-0.00046696574054994056,1.2068977755169283,46.78999328613281,-1.6666619018179312,49.99235153198242,1.0769271369382207,49.45862579345703,-0.00046696574054994056
7229,2001-01-11,44.655086517333984,45.90044784545898,43.498680114746094,45.90044784545898,2669698.0,-0.023346368104496196,2.8571419819643533,1.0769235844232896,44.85294024905374,55.00858945180322,5.570326552166129,4.150786582283672,1.6081841903993919,-4.362396503939749,26.152294115101448,2.4017677307128835,2.1036102257073352,-4.40324249267578,-10.967111306304417,2.160626320952858,-7.685176899490102,-1.1213080858614575,9.416070300292958,16.249997319764912,-43.22740918119868,3.2819344068143192,1,4.180856704711914,4.358764648437493,0.8005905151367188,-2.6241531372070312,-0.5479583740234375,3,0.026613559144522014,2.200001143566154,45.72254180908203,1.2068977755169283,46.78999328613281,-1.6666619018179312,49.99235153198242,0.026613559144522014
7230,2001-01-12,44.38822555541992,44.8329963684082,42.43122863769531,44.655086517333984,2613911.0,-0.005976048480176521,6.714283963928642,0.21428396392864266,37.295078437744465,52.49561039537987,4.871268168863054,4.486538084478781,1.9395138953595392,-4.044791662675095,25.510276735834854,2.4017677307128906,1.825070382189864,-4.567805862426759,-11.36355026163627,2.2279385367827516,-7.965678062031515,-1.1699336628220038,9.048582660034171,24.44445291530888,-29.30164641749362,3.397872199604755,1,3.3802661895751953,4.136377334594727,2.335052490234375,-1.55670166015625,-0.36649322509765625,4,0.010020017863362707,2.8571419819643533,44.655086517333984,2.200001143566154,45.72254180908203,1.2068977755169283,46.78999328613281,0.010020017863362707
7231,2001-01-16,45.81149673461914,45.9894027709961,43.498680114746094,44.121360778808594,2139018.0,0.032064160290035115,1.4347858513274303,-6.3333952770312765,32.000010673290205,49.982448460676636,2.7467411287533565,3.2214253818050906,0.6014469223544125,-5.408527548164315,25.22831831435041,2.490722656250007,1.1765076172272018,-3.140087127685547,-9.944362656672482,3.664188401301388,-6.542224892179014,0.2620506368079205,6.7448651146142495,48.71796845405749,-0.5106104098378026,3.4021377644934683,1,1.9569950103759766,2.713106155395508,1.6456546783447266,-2.9799728393554688,-2.5867958068847656,1,-0.023223344684899727,6.714283963928642,44.38822555541992,2.8571419819643533,44.655086517333984,2.200001143566154,45.72254180908203,-0.023223344684899727
7232,2001-01-17,45.4556770324707,46.612083435058594,44.29927062988281,45.9894027709961,2284107.0,-0.007767039444479651,1.5999995711623858,-0.31578864214472985,31.85841077391501,47.33490878567937,2.750308583449197,3.925639295479648,1.0429606226975565,-4.980433708108599,25.67333826269178,2.3128128051757812,0.357411807800176,-3.589308929443362,-10.129729398087719,2.951111539200994,-6.85951916376554,-0.31909869512118405,6.290674159839639,66.66663863807975,21.055637762851,3.2702102343221795,1,2.312814712524414,3.0689258575439453,2.001474380493164,-2.6241531372070312,-3.5403823852539062,2,-0.01682973544748878,1.4347858513274303,45.81149673461914,6.714283963928642,44.38822555541992,2.8571419819643533,44.655086517333984,-0.01682973544748878
7233,2001-01-18,45.63358688354492,45.90044784545898,44.744041442871094,45.4556770324707,1816592.0,0.0039139192877302165,2.2500134012329585,-0.33333571576622173,26.66668164194077,43.35859259794693,2.0955067375456835,3.979799760891318,0.9115633403310497,-5.084301142848062,25.719427005823515,1.1564064025878835,-0.23031446094759644,-3.429190063476561,-9.928268548846404,3.069888421893282,-6.678729306161479,-0.17965082079164318,5.367554504396217,76.59577768329157,36.300471039926634,3.249539242684921,1,0.8895416259765625,2.8910160064697266,1.8235645294189453,-2.80206298828125,-0.885986328125,3,0.014892785171348288,1.5999995711623858,45.4556770324707,1.4347858513274303,45.81149673461914,6.714283963928642,44.38822555541992,0.014892785171348288
7234,2001-01-19,44.38822555541992,44.655086517333984,42.69809341430664,44.121360778808594,5118496.0,-0.027290454535233266,3.888897359781578,1.5,25.68808729083355,39.90651756024281,2.3309266169957326,5.189999812638291,2.198528060767366,-3.7713874205229985,24.971130434923932,2.9354934692382812,-0.5781128782163165,-4.48329944610596,-11.304764231361666,2.3381653391497466,-7.894031838733817,-1.072567053478103,5.927322812501551,46.80853587545826,12.285086127372054,3.410732392627854,1,2.045949935913086,4.136377334594727,3.0911645889282227,-1.55670166015625,1.5122222900390554,4,0.010340657747475168,2.2500134012329585,45.63358688354492,1.5999995711623858,45.4556770324707,1.4347858513274303,45.81149673461914,0.010340657747475168
7235,2001-01-22,44.03240966796875,45.63358688354492,42.78704833984375,44.38822555541992,2243215.0,-0.00801599710281109,1.0,-1.3333190388381435,27.586222193961675,35.966822066393355,2.051864037696717,5.587059718161299,2.5811997361501824,-3.356504107369517,24.04648181122406,2.846538543701172,-1.0465162145126783,-4.683445358276366,-11.806175362644929,2.4392846460921973,-8.244810360460647,-1.1220803560920842,5.6523931215346295,34.09094674711923,1.6712526625989383,3.5613650021842824,1,1.8680400848388672,4.492193222045898,3.4469804763793945,-1.2008857727050781,2.665069580078132,0,0.0016968972605682087,3.888897359781578,44.38822555541992,2.2500134012329585,45.63358688354492,1.5999995711623858,45.4556770324707,0.0016968972605682087
7236,2001-01-23,45.01090621948242,45.63358688354492,43.94345474243164,44.03240966796875,2158902.0,0.02222218949387811,-1.9230764155767042,-2.7500080407397482,36.21622586427547,34.112955263785395,0.32680634592435354,4.451465724482198,1.6070704796631858,-4.262541937578639,22.620914994110326,1.6901321411132812,-1.9353827882100916,-3.460324287414551,-10.745531511914862,3.8248829370857607,-7.1029278996647065,0.18227932483560494,4.09361063787631,59.0909223813362,23.29164603966273,3.6426036122501575,1,-0.31134033203125,3.5136966705322266,2.979970932006836,-2.17938232421875,2.355510711669922,1,-0.021976315791926937,1.0,44.03240966796875,3.888897359781578,44.38822555541992,2.2500134012329585,45.63358688354492,-0.021976315791926937
7237,2001-01-24,45.54463195800781,45.9894027709961,43.498680114746094,43.498680114746094,2037210.0,0.011857698130378402,-1.4347813116453623,2.090913698261646,36.216225864275536,33.15332033214337,-0.4494119388373292,3.509158071091022,1.1270194791688226,-4.712868028699191,20.337334658555562,2.490722656250007,-2.5056460633171866,-2.552990341186522,-9.619796527886926,4.513815845513882,-6.086393434536724,0.9804127521636801,3.0260218417778475,86.4865084139141,47.54364631208995,3.5334030933502034,1,-1.0229759216308594,2.979970932006836,2.6686315536499023,-2.7131080627441406,3.0173301696777344,2,-0.05093752941976604,-1.9230764155767042,45.01090621948242,1.0,44.03240966796875,3.888897359781578,44.38822555541992,-0.05093752941976604
7238,2001-01-25,46.0783576965332,46.7010383605957,45.01090621948242,45.18881607055664,2720637.0,0.011718740839040898,-1.7142839639286414,0.43478131164535533,28.484844231914295,31.33464299690566,-1.036339510375825,2.5823876187806576,0.6743510053294557,-5.159598884444165,17.82394559000507,1.6901321411132812,-3.3338731440320046,-1.6856857299804702,-8.451260017944143,5.079888557983203,-5.068472873962307,1.6971014140013665,2.001142090285228,84.44443597357598,46.69523016019347,3.382787143981837,1,-1.5122241973876953,2.4462451934814453,1.7346105575561523,-3.2468338012695312,2.241649627685547,3,-0.09034747021006828,-1.4347813116453623,45.54463195800781,-1.9230764155767042,45.01090621948242,1.0,44.03240966796875,-0.09034747021006828
7239,2001-01-26,46.34522247314453,47.50162887573242,45.72254180908203,47.41267395019531,2080842.0,0.005791542710112729,1.8571419819643207,-1.200001715354135,37.0370382135458,31.305971860883584,-1.1602597447928034,1.7760478980098426,0.4732417805120761,-5.335258383411137,15.612562924942985,1.7790870666503906,-3.654637193783394,-1.018526458740233,-7.050731090329805,5.013678172849339,-4.034628774535022,1.9975758570545565,1.2824156217440503,75.47170116651927,34.1204067360171,3.016102315794787,1,-1.245361328125,2.179380416870117,1.0785703659057617,-3.5136985778808594,1.3343162536621094,4,-0.03447220301187193,-1.7142839639286414,46.0783576965332,-1.4347813116453623,45.54463195800781,-1.9230764155767042,45.01090621948242,-0.03447220301187193
7240,2001-01-29,45.74388885498047,47.26678848266602,45.37384033203125,46.69747924804688,1392498.0,-0.012975094002677712,-1.2352980922993846,0.8933337145226028,32.41013478873536,31.35154120704416,-0.3871111663917901,1.8356370258052763,1.1318315394297969,-4.669436157470884,13.27022190592017,1.8929481506347727,-3.674321003190258,-1.2161851882934585,-6.458844803814081,4.026474427227164,-3.83751499605377,1.4051446194668529,-3.3126602172851562,56.08887033770461,13.523937830644059,2.6213298077603127,1,-0.6440277099609375,2.7807140350341797,1.2684898376464844,-2.912364959716797,3.5012435913085938,0,0.0034225116053172577,1.8571419819643207,46.34522247314453,-1.7142839639286414,46.0783576965332,-1.4347813116453623,45.54463195800781,0.0034225116053172577
7241,2001-01-30,47.39488220214844,47.57990646362305,44.97532272338867,45.94314575195313,2424488.0,0.03609210735016499,1.8593755889189019,-1.5223899703173691,52.87355821923766,33.68655758985779,-2.000226441441619,-0.19823567093612837,-0.4644821344432728,-6.251367176110676,10.954756223034606,2.604583740234375,-3.56920760302836,0.6714267730712891,-3.9835211613942576,5.326374707536836,-1.6560471941614878,2.998900740304066,-4.866942367553712,95.46645430421854,46.04608137749633,2.3274739672327733,1,-2.2558822631835938,1.129720687866211,-0.3825035095214844,-4.563358306884766,3.70050048828125,1,-0.014714731247289392,-1.2352980922993846,45.74388885498047,1.8571419819643207,46.34522247314453,-1.7142839639286414,46.0783576965332,-0.014714731247289392
7242,2001-01-31,48.818153381347656,49.20243453979492,47.12446212768555,47.67953872680664,3257429.0,0.03003006048477319,1.1791081197307758,0.7843122313198344,64.22497268932015,37.85970103956661,-3.2367496950331613,-1.769688164014525,-1.7752598682470122,-7.553988187778373,9.952847282288188,2.077972412109375,-3.2009910079670334,2.131169128417966,-2.44131288249163,6.703651139327562,-0.155071877036832,4.417410133872764,-6.088134881591799,90.9091319289025,35.085751835200554,2.2862410054547992,1,-2.867889404296875,-0.2935504913330078,-1.6723432540893555,-5.986629486083984,1.9214134216308665,2,-0.029737635482746216,1.8593755889189019,47.39488220214844,-1.2352980922993846,45.74388885498047,1.8571419819643207,46.34522247314453,-0.029737635482746216
7243,2001-02-01,48.5477294921875,49.67211532592773,46.96790313720703,48.818153381347656,3954837.0,-0.005539412501896823,1.7338087047735233,-0.2375025546014654,69.30132740567453,42.70561660788228,-2.8043953217945727,-1.7075959019251314,-1.4218426074877186,-7.156160046761428,9.121425190152191,2.704212188720696,-2.8156987870567036,1.9374238967895536,-2.4427814324153587,6.317629225994466,-0.25267876781290255,4.12752656139201,-5.4293660300293,76.06056028251297,14.602219438104115,2.1901026646024575,2,-2.318147659301758,-0.023126602172851562,-0.15655803680419922,-5.138002395629883,-0.3558158874511719,3,0.00029316789161759615,1.1791081197307758,48.818153381347656,1.8593755889189019,47.39488220214844,-1.2352980922993846,45.74388885498047,0.00029316789161759615
7244,2001-02-02,48.09228515625,48.74699020385742,47.67953872680664,48.5477294921875,3412635.0,-0.009381372531763632,1.4999865988868142,1.684186768232473,68.02908280146445,47.199267786493685,-1.9760811727853067,-1.6769360038415542,-0.8783828937776121,-6.584608847203782,7.654620382223978,1.0674514770507812,-2.386047626612381,1.6970712661743192,-1.8258736142608498,5.220016146609488,-0.06440117404326884,3.4585437063919073,-4.4496215449902365,66.36363784034914,0.2140652634661535,1.761472440217586,2,-1.506887435913086,0.43231773376464844,0.2988862991333008,-4.682558059692383,-1.622528076171868,4,0.004735108078746775,1.7338087047735233,48.5477294921875,1.1791081197307758,48.818153381347656,1.8593755889189019,47.39488220214844,0.004735108078746775
7245,2001-02-05,47.52297592163086,48.10651779174805,47.03906631469727,48.03535461425781,2943715.0,-0.011837849517224552,2.260862218648559,1.125008375770571,59.08573585602604,49.740324452243755,-0.9605801438860553,-1.3281722041104445,-0.20578508788967298,-5.8942227928608375,6.701060377950961,1.0674514770507741,-1.8695680549399611,1.2245445251464844,-2.040999217245229,4.490088267538198,-0.4082273460493724,2.857316396342341,-3.397956173197656,54.242403568446754,-13.529191348527867,1.6327718711958552,2,-0.9375782012939453,1.001626968383789,1.0016260147094727,-3.979818344116211,-2.19183349609375,0,0.0032944655114606203,1.4999865988868142,48.09228515625,1.7338087047735233,48.5477294921875,1.1791081197307758,48.818153381347656,0.0032944655114606203
7246,2001-02-06,46.39859390258789,47.50874328613281,45.800819396972656,47.39488220214844,3071027.0,-0.023659756091393813,1.790701443277121,1.944437412985698,54.62801388216931,51.786078676454174,0.426161527406947,-0.5131389266701092,1.0138172706060686,-4.651232271844222,5.7755647771486895,1.7221565246582031,-1.209918225849563,0.27985038757324077,-2.487332011803602,3.0470327869500835,-1.103740812115177,1.6634415872616586,-1.8298065079551264,15.441198931454045,-50.302677109850514,1.38359119968842,2,0.9251251220703125,1.9036235809326172,2.2594404220581055,-2.722003936767578,-1.850250244140618,1,0.06134967257148727,2.260862218648559,47.52297592163086,1.4999865988868142,48.09228515625,1.7338087047735233,48.5477294921875,0.06134967257148727
7247,2001-02-07,47.893028259277344,48.39117050170898,46.39859390258789,47.3237190246582,2171900.0,0.032208613041743606,1.5454580895736365,-0.5714302123895838,59.82059925155732,55.267829234192284,-0.7823983500259146,-2.0244966275913185,-0.36606805171189194,-6.014323213691284,5.676132964765987,1.9925765991210866,-0.5267250328164081,1.7191329956054702,-1.1465934518437706,4.584859443054711,0.28626977188085334,3.151996219330087,-2.9159746301409797,54.04414699109324,-9.900437251620332,1.4328632237246193,2,-0.5693092346191406,-0.12453651428222656,0.9429149627685547,-4.216438293457031,-2.71844482421875,2,0.06686473057865205,1.790701443277121,46.39859390258789,2.260862218648559,47.52297592163086,1.4999865988868142,48.09228515625,0.06686473057865205
7248,2001-02-08,45.70119094848633,47.67953872680664,45.54463195800781,47.67953872680664,2995075.0,-0.045765268776180035,1.158272465735463,-3.4749968172285097,55.27292882819174,57.294039302486276,1.508998853981062,0.1746115406933626,1.9516232448170143,-3.6883510473678456,5.927067821838354,2.3483963012695312,-0.1536173095839004,-0.4716367721557617,-3.338086987494002,2.3948134431824784,-1.9048618798248853,0.9615883355133619,-0.34853238360665273,4.888865594017242,-58.69424159200657,1.433225107669121,2,1.622528076171875,2.067300796508789,3.401616096496582,-2.0246009826660156,0.9251251220703125,3,0.11024605157820444,1.5454580895736365,47.893028259277344,1.790701443277121,46.39859390258789,2.260862218648559,47.52297592163086,0.11024605157820444
7249,2001-02-09,45.8435173034668,46.18510437011719,45.54463195800781,45.54463195800781,1195978.0,0.003114281094794613,-3.285739811872216,-0.15107826274748754,57.400390243233325,60.07073435298605,1.4393885592858524,0.132687458357708,1.9594734869243666,-3.692932805933438,5.751897616981502,0.640472412109375,0.2060064261833361,-0.3887319564819336,-3.170735724301835,2.393271811337968,-1.7797338403918843,1.0022699274280171,3.8285980224609304,10.499957786286064,-54.466793620046516,1.3910018839099514,2,1.4802017211914062,1.9249744415283203,3.592867851257324,-2.1669273376464844,-1.095916748046875,4,0.05122635520577612,1.158272465735463,45.70119094848633,1.5454580895736365,47.893028259277344,1.790701443277121,46.39859390258789,0.05122635520577612
7250,2001-02-12,44.8329963684082,45.97161483764648,44.76183319091797,45.97161483764648,2473459.0,-0.022042831669510154,1.1249991624285691,-3.8095493356817163,49.274937829160315,59.67088764297747,2.57824079465707,1.2419114293763585,3.0427000376595856,-2.5420432723333093,5.355838292086847,1.2097816467285085,0.6313238002988797,-1.4214914321899386,-4.147986493140635,1.3050036287607583,-2.784738962665287,-0.05824390171459015,4.756569290161124,1.9607760700182608,-61.11581333281323,1.3632475304753502,2,2.3839778900146484,1.6901321411132812,4.603388786315918,-1.0229740142822266,-1.0674514770507812,0,0.03650794825802195,-3.285739811872216,45.8435173034668,1.158272465735463,45.70119094848633,1.5454580895736365,47.893028259277344,0.03650794825802195
7251,2001-02-13,44.74760055541992,46.0854721069336,44.26368713378906,44.8329963684082,3366895.0,-0.001904753639184742,-2.4594488873435463,0.07499949745713357,46.628537754497096,57.7157282057749,2.5128858972549466,1.3107172700896754,3.232853009413148,-2.3125096705026706,5.453849146836657,1.8217849731445384,0.8497963277417355,-1.4536924362182617,-4.257010285847372,1.3496254134108483,-2.8553513610328167,-0.05203351140370671,4.64885580444335,11.724176174566447,-46.39222470158368,1.4016589248145552,2,2.2203006744384766,1.686574935913086,5.133557319641113,-0.6262378692626953,-1.8929481506347656,1,0.013040741020168722,1.1249991624285691,44.8329963684082,-3.285739811872216,45.8435173034668,1.158272465735463,45.70119094848633,0.013040741020168722
7252,2001-02-14,44.69067001342773,45.54463195800781,44.54834365844727,45.25997924804688,1406761.0,-0.0012722590996065986,-1.3333318443141278,6.666711337443211,43.8833180545476,54.89150494453858,2.1487226737327703,1.3780501677359709,3.298537109261254,-2.1245125770385798,5.7878509743161315,0.9962882995605398,1.194963454526352,-1.4723726272583093,-4.338695557810958,1.3939503032943392,-2.90553409253463,-0.039211161981988596,4.3978201928710945,12.500041878618804,-40.53924694635185,1.4331614652763236,2,1.814668655395515,1.3610019683837962,5.190487861633308,0.05337333679199929,-0.4696807861328054,2,-0.0031846995119494403,-2.4594488873435463,44.74760055541992,1.1249991624285691,44.8329963684082,-3.285739811872216,45.8435173034668,-0.0031846995119494403
7253,2001-02-15,46.31319808959961,46.54092025756836,43.69438171386719,44.121360778808594,2462920.0,0.036305745151826496,1.1505369836404795,-3.849994304514079,49.87391112228564,52.87426364685204,0.19656364683435612,-0.20127189735175932,1.5604117556532202,-3.6123102883305904,5.945161275028756,2.846538543701172,1.1612465254871935,0.11617488861084269,-2.7398147035862266,2.972164480807912,-1.3118199074876884,1.5441696847093738,2.485803932348624,92.00003216282968,40.071648279319646,1.4279947960985335,2,-0.27042198181152344,-0.26152610778808594,3.47900390625,-0.8575191497802734,-1.4090385437011719,3,-0.02458510104048961,-1.3333318443141278,44.69067001342773,-2.4594488873435463,44.74760055541992,1.1249991624285691,44.8329963684082,-0.02458510104048961
7254,2001-02-16,44.84722900390625,46.11394119262695,44.57680892944336,45.75812149047852,1690474.0,-0.03165337627639597,-1.1176520050556675,-0.4155839861324102,46.69465021964981,51.49747635392136,1.2894087653775657,1.371147151489808,2.8598208149850066,-2.0145064976233016,5.414317243699299,1.73638916015625,0.8125567181256912,-1.372744369506833,-4.17439331477879,1.4289045757651238,-2.773568842142808,0.028080103129141776,3.5434033933955007,40.49997118746507,-10.451783018420038,1.400824472635978,2,1.195547103881836,1.2044429779052734,4.522439956665039,1.0087432861328125,0.9108924865722727,4,0.03966994407827129,1.1505369836404795,46.31319808959961,-1.3333318443141278,44.69067001342773,-2.4594488873435463,44.74760055541992,0.03966994407827129
7255,2001-02-20,44.10712814331055,45.97161483764648,43.55205535888672,45.25997924804688,1585434.0,-0.016502711026610828,-1.1383676847636017,1.2656280754653748,37.00787638967403,49.53968329919965,1.6695913577783088,2.2315452297547935,3.4901523386159283,-1.1448260226414462,5.422195840255722,2.4195594787597585,0.382166898907208,-2.1165811538696317,-4.906120852478416,0.6729585447391528,-3.5113510031740205,-0.721811304565243,3.9078041993164376,18.571357463118034,-25.644588731492163,1.3947698493043907,2,1.8644847869873047,1.9445438385009766,4.8177690505981445,1.7933216094970703,1.7933197021484304,1,0.014520836859484243,-1.1176520050556675,44.84722900390625,1.1505369836404795,46.31319808959961,-1.3333318443141278,44.69067001342773,0.014520836859484243
7256,2001-02-21,44.021732330322266,44.49141311645508,42.69809341430664,44.26368713378906,2428212.0,-0.0019361000496522784,4.142822761061366,0.20987515427860354,28.805030343956645,46.0935089761329,1.5448278741108439,2.3600351791050826,3.548554466106822,-0.9197993629537606,5.568772732243689,1.7933197021484375,-0.04100539864284514,-2.1525182723999023,-5.064965741135765,0.7599291963359605,-3.6087420067678337,-0.6962945380319709,3.54691231393069,34.44440694320084,-3.705499295394837,1.4562237343679307,2,1.167083740234375,2.163372039794922,4.124814987182617,2.8127384185791016,0.9962882995605469,2,-0.005819567413715365,-1.1383676847636017,44.10712814331055,-1.1176520050556675,44.84722900390625,1.1505369836404795,46.31319808959961,-0.005819567413715365
7257,2001-02-22,43.224700927734375,44.29215621948242,42.69809341430664,43.224700927734375,2111757.0,-0.018105407497534864,-2.0270415148463927,-0.0,27.52404318527833,43.010299460253634,1.79922543069069,3.1350893875272163,4.277229239742667,0.015066104069319408,5.563891375297321,1.5940628051757812,-0.3507605012063877,-2.8335531234741183,-6.023190402782511,0.35608415583427444,-4.428371763128311,-1.2387344838199255,3.7594775689250213,13.703649290134548,-18.839059312835587,1.594818639654195,2,1.394805908203125,2.9604034423828125,4.921846389770508,5.077516555786133,1.7079238891601562,3,-0.008561042991781176,4.142822761061366,44.021732330322266,-1.1383676847636017,44.10712814331055,-1.1176520050556675,44.84722900390625,-0.008561042991781176
7258,2001-02-23,41.9152946472168,43.40972518920898,41.24635696411133,43.12507247924805,2248906.0,-0.030293009608249766,1.4320033620941157,-100.0,25.67265022008273,39.484995013236905,2.8107018506022854,4.339085199889652,5.521728040434766,1.4404677731521929,6.08758367271297,2.163368225097649,-0.5880241126968571,-3.9348062515258775,-7.6232701207244205,-0.24634238232733452,-5.779038186125149,-2.090574316926606,4.554553639560268,13.74270380749964,-13.922000628641753,1.8442319345992721,2,1.9783439636230469,3.5439414978027344,6.231252670288086,6.386922836303711,3.714733123779304,4,0.05500843068107186,-2.0270415148463927,43.224700927734375,4.142822761061366,44.021732330322266,-1.1383676847636017,44.10712814331055,0.05500843068107186
7259,2001-02-26,44.74760055541992,44.76183319091797,42.59846496582031,42.626930236816406,3016716.0,0.06757213403941065,1.013244986092942,-1.7529419555017405,40.723122802704616,38.53479334363072,-0.21613723575904942,1.4555809880258863,2.65608804288874,-1.2581954177064745,6.681166724673483,2.846538543701172,-0.981016958697559,-1.0226192474365234,-4.735055785609227,2.6898172907361797,-2.8788375165228786,0.8335990216498317,0.9909589461839374,74.09634955412872,47.73662531881189,1.856218269086352,2,-0.8539619445800781,0.7116355895996094,2.7762651443481445,3.554616928100586,-0.1707916259765625,0,0.0034987125239176464,1.4320033620941157,41.9152946472168,-2.0270415148463927,43.224700927734375,4.142822761061366,44.021732330322266,0.0034987125239176464
7260,2001-02-27,45.90044784545898,46.0997085571289,43.65168380737305,43.76554489135742,2748390.0,0.02576333201623293,-1.07229215239251,1.0067113852507787,48.33807613598182,38.724742052684576,-1.3428588702660633,0.33209054244401415,1.517027989522937,-2.314790576659682,6.906690754911553,2.4480247497558523,-1.1468157595968478,0.12240009307860333,-3.590462881576933,3.8352630677341395,-1.7340313942491647,1.9788315804063714,-4.654090881347649,95.8943689149454,65.33817285825049,1.8564314873277679,2,-2.0068092346191335,-0.441211700439446,1.5789413452148509,2.4017696380615305,-0.3985137939453054,1,-0.0031007617934284415,1.013244986092942,44.74760055541992,1.4320033620941157,41.9152946472168,-2.0270415148463927,43.224700927734375,-0.0031007617934284415
7261,2001-02-28,46.69747924804688,47.01060104370117,45.77235412597656,46.92520523071289,2322469.0,0.017364349151263392,5.214264518661039,-0.10666807230207045,45.816724240110666,38.93956496219159,-2.0497678081411266,-0.5479617243560568,0.7605359923206407,-3.0170597005113464,6.90114601444021,1.2382469177246094,-1.3457009486712508,0.9543016433715863,-2.7073718759202663,4.615975162663439,-0.87653511627434,2.7851384030175126,-5.354055252075206,94.56786022016315,64.21574442638641,1.830836759645926,2,-2.569000244140632,-1.2382431030273509,0.5150470733642507,1.6047382354736257,1.081684112548821,2,-0.017067974876207925,-1.07229215239251,45.90044784545898,1.013244986092942,44.74760055541992,1.4320033620941157,41.9152946472168,-0.017067974876207925
7262,2001-03-01,47.366416931152344,47.66530227661133,46.39859390258789,46.69747924804688,2428001.0,0.014324920614070091,1.0,-2.937467544432779,56.521741728695034,39.67821280734819,-2.5694395774715986,-1.40317801534421,0.21530694037285514,-3.576440784747291,7.146491392983388,1.2667083740234375,-1.3323037047937873,1.6958261489868178,-1.761016173949379,5.152668471923015,-0.032595012481280605,3.4242473104549163,-5.796305853271491,95.3437000798722,59.21897237142177,1.728421161468097,3,-2.9105873107910156,-1.9071807861328125,-0.7543325424194336,0.9358005523681641,-0.5408401489257812,3,-0.049579352913330044,5.214264518661039,46.69747924804688,-1.07229215239251,45.90044784545898,1.013244986092942,44.74760055541992,-0.049579352913330044
7263,2001-03-02,48.56196212768555,49.24513244628906,47.366416931152344,47.366416931152344,3596999.0,0.02524035538239988,-2.1428598777939087,1.7872295532567852,59.83522210346867,41.138276349994726,-3.8134800050132256,-2.737979921650009,-0.8945730279891961,-4.644422670417271,7.46075461845791,1.8787155151367188,-1.2357184941031818,2.8906597137451158,-0.5686814309907149,6.350000858480946,1.1609891413772004,4.620330286113031,-6.626139577880863,89.72161130956206,48.27538784934388,1.7296705723679153,3,-3.3162174224853516,-3.1027259826660156,-2.038832664489746,-0.25974464416503906,-1.5228958129882741,4,-0.07473621640839556,1.0,47.366416931152344,5.214264518661039,46.69747924804688,-1.07229215239251,45.90044784545898,-0.07473621640839556
7264,2001-03-05,48.32000732421875,49.89983749389648,48.32000732421875,48.60466384887695,1986693.0,-0.004982393479707747,-10.099904852521359,-0.2380976691501412,63.35878241894039,44.06615479769099,-3.382849473174197,-2.6120090691195443,-0.6626326307020349,-4.277857176590658,7.886383314919929,1.5798301696777273,-1.0894088422931247,2.6373188018798857,-0.8568969563268993,6.131534560086671,0.8902109227764896,4.384426680983282,-5.7994399826953185,74.71524791259145,27.106395403057988,1.747107879103393,3,-2.7469100952148438,-2.7469100952148438,-1.7746391296386719,-0.017789840698242188,0.3985137939453125,0,-0.055670098209492425,-2.1428598777939087,48.56196212768555,1.0,47.366416931152344,5.214264518661039,46.69747924804688,-0.055670098209492425
7265,2001-03-06,47.67953872680664,48.78968811035156,46.62631607055664,47.5372085571289,2080702.0,-0.013254728897590606,-1.2028973685181625,-0.5000067005266864,60.774072360766496,47.618270577336524,-2.438810244514883,-2.0650879126980044,-0.005414676418055819,-3.5024539623071007,8.323987204434296,2.163372039794922,-1.1583837340819088,1.9890220642089815,-1.5232080060266426,5.501252134444606,0.232907029091173,3.74513709932679,-4.421044370045905,46.206960290944124,-5.695643275254753,1.7561150351178116,3,-2.1064414978027344,-2.1064414978027344,-0.8673067092895508,0.6226787567138672,-0.2561912536621094,1,-0.06507466054026334,-10.099904852521359,48.32000732421875,-2.1428598777939087,48.56196212768555,1.0,47.366416931152344,-0.06507466054026334
7266,2001-03-07,49.24513244628906,49.47285461425781,46.98213577270508,46.98213577270508,1508709.0,0.03283575641226166,-1.2012571831209091,15.899627455709318,65.06591943088134,51.789590160181305,-3.559907298992364,-3.590582879124838,-1.624620253852882,-4.907015530972096,8.660815363371995,2.4907188415527344,-1.0199170442755303,3.4122888565063505,-0.4354347691580642,7.260012482170765,1.4884270436741431,5.336150669338558,-5.322503775814752,81.30078554852223,23.405504823314153,1.923861812832209,3,-3.6720352172851562,-3.6720352172851562,-2.4329004287719727,-0.9429149627685547,-1.6652259826660156,2,-0.07601154081285177,-1.2028973685181625,47.67953872680664,-10.099904852521359,48.32000732421875,-2.1428598777939087,48.56196212768555,-0.07601154081285177
7267,2001-03-08,51.09538269042969,51.28041076660156,48.47656631469727,49.52978515625,2078945.0,0.03757224627548039,1.897051752000308,0.691824938346108,65.58441962062469,56.22423120468597,-4.667084925640992,-5.4690191623321525,-3.608457174439266,-6.568215879226102,9.643918598294125,2.8038444519042898,-0.604746815224452,5.102421379089357,0.6714099835324276,9.533432774646286,2.886915681310896,7.317927076867818,-6.575033137613161,96.02440241860329,40.68986091005256,2.215505697778463,3,-4.15594482421875,-4.831998825073242,-4.263581275939941,-2.7931652069091797,-3.2165870666503906,3,-0.064902524557373,-1.2012571831209091,49.24513244628906,-1.2028973685181625,47.67953872680664,-10.099904852521359,48.32000732421875,-0.064902524557373
7268,2001-03-09,50.73956680297852,51.009986877441406,50.11332702636719,51.009986877441406,1833735.0,-0.0069637581463463105,5.631607160490344,-0.17272643100103832,70.70002168311933,59.55499774695427,-3.2719960140281046,-4.971266534125405,-3.3845138003822584,-6.012137084738761,10.331959611824267,0.9820556640625,-0.05491507804187279,4.494686698913583,-0.4136674389328121,9.403040836759978,2.0405096299903818,6.948863767836784,-5.408009904507793,88.37918007807937,29.880640438865832,2.454177068923198,3,-3.273519515991218,-4.476182937622077,-3.502133369445808,-2.437349319458015,-2.4764900207519602,4,-0.07713881428964431,1.897051752000308,51.09538269042969,-1.2012571831209091,49.24513244628906,-1.2028973685181625,47.67953872680664,-0.07713881428964431
7269,2001-03-12,48.19191360473633,50.46914672851562,47.67953872680664,49.8144416809082,1611220.0,-0.0502103852824507,-1.107529453807663,6.00002821312208,62.73293328754496,61.15442631935018,-0.20605571220290386,-2.3596363734320747,-1.052674618580113,-3.268480271693633,10.627796078751341,3.060028076171882,0.5756347697590698,1.8296136856079102,-3.150152018510312,6.809379389726132,-0.6602691664512008,4.319496537667021,-2.1464942420899007,33.63914222695429,-28.674369594898117,2.4898828520591123,3,0.3344688415527344,-1.9285297393798828,-0.8148212432861328,0.11030387878417969,2.5761184692382812,0,-0.023922006905443882,5.631607160490344,50.73956680297852,1.897051752000308,51.09538269042969,-1.2012571831209091,49.24513244628906,-0.023922006905443882
7270,2001-03-13,46.46975708007813,48.39117050170898,45.97161483764648,48.39117050170898,2301250.0,-0.03573538371568086,1.5185164596267313,1.184209660127514,56.92432258742547,62.38860391349627,1.7940091823938147,-0.536054417392215,0.44641287109772776,-1.3512427383717949,10.63441878241182,2.4195556640625,1.3753720162623253,0.025619125366219464,-4.9018472703089415,4.9530855210413804,-2.4381140724713575,2.4893523232037964,4.81065368652343,9.38333756087141,-54.123313076883015,2.4637331978375805,3,2.1562557220458913,-0.2063732147216868,1.0852432250976491,1.8324604034423757,2.988868713378899,1,0.0483919903908856,-1.107529453807663,48.19191360473633,5.631607160490344,50.73956680297852,1.897051752000308,51.09538269042969,0.0483919903908856
7271,2001-03-14,45.33114242553711,46.17087173461914,45.20304870605469,45.25997924804688,1987958.0,-0.02450227257652604,-9.461579696101271,-0.03703688997333319,55.84519239380091,62.3134317651747,3.0378937204242433,0.6835660495037033,1.3986148352315126,-0.022187562907220126,10.527388645926075,1.2667083740234446,1.7740013867922286,-1.1421726226806612,-6.034123863507304,3.7497786181459816,-3.5881482430939826,1.3038029977326602,5.843092422485348,2.1077190762416955,-64.90211380210354,2.4459756204133227,3,2.9105873107910156,0.9322414398193359,2.223857879638672,2.9710750579833984,3.7716636657714844,2,0.04615381249312578,1.5185164596267313,46.46975708007813,-1.107529453807663,48.19191360473633,5.631607160490344,50.73956680297852,0.04615381249312578
7272,2001-03-15,44.54834365844727,46.05701065063477,44.47718048095703,46.00007629394531,1709936.0,-0.0172684544267927,1.018176812138008,-20.40005360493359,57.52644907245059,62.05690142839491,3.7759968227958467,1.5337937758810156,2.0652247383347415,0.945592465194089,10.51203704879471,1.5798301696777415,1.9485115843788208,-1.9178550720214744,-6.82112608912999,2.9854159450870412,-4.369490580575729,0.5337804365327798,6.387043743896477,1.0893201661163248,-69.65700082915652,2.451635508554257,3,3.330451965332024,1.7150402069091726,3.2646245956420827,3.753873825073235,4.0847816467285085,3,0.06805107791254383,-9.461579696101271,45.33114242553711,1.5185164596267313,46.46975708007813,-1.107529453807663,48.19191360473633,0.06805107791254383
7273,2001-03-16,45.174583435058594,45.90044784545898,43.40972518920898,43.40972518920898,2479853.0,0.014057532226398939,-1.822575311198364,-1.2156909631256956,51.39665529437807,60.72777619233243,2.9264767271743537,0.8620772884792345,1.3104712877290154,0.4970703218205301,11.191272659590474,2.49072265625,2.132938709677049,-1.234684562683107,-6.17175924262812,3.7023901172619063,-3.7032219026556135,1.2338527772893997,5.373311552001951,25.000040527725115,-43.450297653939444,2.4685373399725057,3,2.1704845428466797,1.0888004302978516,2.3715219497680664,3.127634048461914,2.9177017211914062,4,0.05986136413649912,1.018176812138008,44.54834365844727,-9.461579696101271,45.33114242553711,1.5185164596267313,46.46975708007813,0.05986136413649912
7274,2001-03-19,46.62631607055664,46.95367050170898,45.18881607055664,45.53039932250977,1519810.0,0.03213604919201973,1.016255698210574,0.6209658767915862,52.32877081160998,59.78940935353725,1.3513358928927133,-0.4738302026418353,-0.3301158349727942,-0.7752207797168467,11.727040569998918,1.7790870666503835,2.13073267170072,0.12809371948242188,-4.754285810085776,5.010473249050619,-2.313096045301677,2.5692834842665206,3.3505253326757796,64.57143819839261,-0.39058478793556617,2.441189764784097,3,0.7187519073486328,-0.3629322052001953,0.9197893142700195,1.6759014129638672,0.44121551513671875,0,0.03510379651682349,-1.822575311198364,45.174583435058594,1.018176812138008,44.54834365844727,-9.461579696101271,45.33114242553711,0.03510379651682349
7275,2001-03-20,44.74760055541992,47.565673828125,44.74760055541992,46.68324661254883,2839167.0,-0.0402930292046616,-1.9117650536638433,-1.7662345799337364,44.150297423882726,57.46545135275964,3.0959960961822617,1.5339758558817067,1.4286547909642735,1.2241211823569529,11.680714996827,2.818073272705078,1.9189566697638725,-1.7826454162597685,-6.6070477910629535,3.0417569585434165,-4.194846603661361,0.629555771141824,4.7038715506906215,32.191816657289024,-27.82626318923066,2.4122011874015907,3,2.5974674224853516,1.5157833099365234,2.7985048294067383,3.554616928100586,3.92822265625,1,0.13454199652780008,1.016255698210574,46.62631607055664,-1.822575311198364,45.174583435058594,1.018176812138008,44.54834365844727,0.13454199652780008
7276,2001-03-21,43.76554489135742,44.76183319091797,42.75502395629883,44.74760055541992,2032292.0,-0.021946554717413802,2.9718310922529843,0.5073529121946797,39.396472646418324,54.555679466736706,3.5973284899512663,2.630733598192677,2.2596747811799744,2.337941171964772,11.497403711387241,2.0068092346191406,1.6313565564138344,-2.751891708374025,-7.605609254338063,2.101825837590013,-5.17875048135604,-0.3250329353920094,5.202587461400995,21.005913171456598,-33.11674813085699,2.4268587729820177,3,3.1169605255126953,2.4978389739990234,3.104506492614746,4.536672592163086,5.024143218994141,2,0.13008134403974592,-1.9117650536638433,44.74760055541992,1.016255698210574,46.62631607055664,-1.822575311198364,45.174583435058594,0.13008134403974592
7277,2001-03-22,42.854652404785156,43.836708068847656,40.99016952514648,43.40972518920898,2729700.0,-0.020813004586906048,3.0403984070216765,0.5652151957737653,32.907069815712575,50.3564625925804,3.594324598732733,3.7023003936963903,3.109070287677497,3.3595946687694394,11.50606980994314,2.846538543701179,1.3802872021214867,-3.6442817687988267,-8.553355207660154,1.2647916700625004,-6.09881848822949,-1.1897450493681632,5.492169108327303,28.35497923397479,-20.38623337501812,2.4545367194306635,3,2.8750057220458913,3.280637741088867,3.846385955810547,5.492042541503906,4.753719329833984,3,0.1457987251303845,2.9718310922529843,43.76554489135742,-1.9117650536638433,44.74760055541992,1.016255698210574,46.62631607055664,0.1457987251303845
7278,2001-03-23,44.22098922729492,44.46294784545898,41.77296829223633,43.12507247924805,2577797.0,0.03188304526668384,2.4053952248493493,-1.9743658467861347,38.49839089455901,47.663735660026404,1.3478254462915302,2.653609101981857,1.7302579203303736,2.0960443496232983,10.765739300969525,2.689979553222649,0.9129225150399165,-2.3932296752929716,-6.944313528374529,2.157854177788586,-4.668771601833747,-0.11768774875219634,3.2430340472616166,49.13417364330478,3.5265466989381764,2.2755419265407784,3,0.4696807861328054,1.9143009185791016,2.057516098022461,4.125705718994141,4.170181274414055,4,0.09977470325692117,3.0403984070216765,42.854652404785156,2.9718310922529843,43.76554489135742,-1.9117650536638433,44.74760055541992,0.09977470325692117
7279,2001-03-26,44.90415954589844,45.54463195800781,44.49141311645508,45.18881607055664,1635459.0,0.015449005789808012,1.1142852766961109,-0.25974283645679597,42.23106284929832,46.03115124467894,0.16678124274566386,2.0899204829267575,1.0767058764426736,1.4496593063380345,10.647399486166725,1.3236427307128906,0.25811191501284014,-1.7178873062133775,-6.255972771832354,2.8201981594055994,-3.986930039022866,0.5511554265961109,1.7830012787288965,59.523799854849614,13.413990099419621,2.269042732809489,3,-0.6262378692626953,1.231130599975586,1.1430644989013672,3.620443344116211,5.323028564453125,0,0.07099844741761263,2.4053952248493493,44.22098922729492,3.0403984070216765,42.854652404785156,2.9718310922529843,43.76554489135742,0.07099844741761263
7280,2001-03-27,45.75812149047852,46.22780227661133,44.8329963684082,45.25997924804688,1531825.0,0.01901743520457644,-1.0631575383625544,-1.7499765481566851,39.83402111225118,44.25213221339564,-0.89260938882164,1.2909360560567151,0.27149902628239175,0.6364014789788612,11.154279292812296,1.394805908203125,-0.48102672614606945,-0.8568090438842688,-5.400102368462591,3.686484280694053,-3.1284557061734333,1.4148376184048956,-4.7679519653320455,91.03257505021813,47.334590322339594,2.2716466622891613,3,-1.4801998138427805,0.3771686553955007,0.28910255432128196,2.7664813995361257,4.625625610351555,1,0.02861590582312923,1.1142852766961109,44.90415954589844,2.4053952248493493,44.22098922729492,3.0403984070216765,42.854652404785156,0.02861590582312923
7281,2001-03-28,45.90044784545898,45.95737838745117,44.121360778808594,45.51616668701172,1660964.0,0.0031104064228264505,6.371459202818087,0.7714285714285571,33.179715875222996,41.5469396359259,-1.0568234825803984,1.1445164619312393,0.1347035308542175,0.5374404547932485,12.008895541618958,1.8360176086425781,-0.9650104050269448,-0.6746311187744212,-5.228844919485212,3.8795826819363697,-2.95173801912982,1.6024757815809778,-4.805525665283206,93.74995447970656,54.32989285225379,2.2771069003553968,3,-1.622526168823235,0.23484230041504617,0.11119461059571023,2.624155044555671,6.20545959472657,2,0.06046510429604712,-1.0631575383625544,45.75812149047852,1.1142852766961109,44.90415954589844,2.4053952248493493,44.22098922729492,0.06046510429604712
7282,2001-03-29,45.01802062988281,46.46975708007813,44.54834365844727,44.87569427490234,1429385.0,-0.019224806227320146,-3.821447716047105,0.3703703703703957,32.085550639135846,39.401261340899,-0.11260817341081264,1.9415301938191618,1.0239926464667306,1.4599623398829422,12.505776559370313,1.9214134216308594,-1.2701461028576233,-1.439638519287108,-6.028906721392623,3.149629682818407,-3.7342726203398655,0.8549955817656496,-3.820440847778329,69.0908721730619,34.38231277306082,2.294634101052757,3,-0.7400989532470703,1.117269515991211,0.6689395904541016,3.506582260131836,6.504344940185547,3,0.08378128197766932,6.371459202818087,45.90044784545898,-1.0631575383625544,45.75812149047852,1.1142852766961109,44.90415954589844,0.08378128197766932
7283,2001-03-30,44.93262481689453,45.54463195800781,44.49141311645508,45.01802062988281,1247620.0,-0.0018969250934057769,-1.1764784713134784,-0.59999999999997,37.93465929229905,37.80191561653112,-0.07279920204409507,1.8351742940483362,1.1096640864558367,1.5640580728371134,12.329470717966148,1.0532188415527344,-1.4878931423696997,-1.3435674667358413,-5.869064862370905,3.1819299288992227,-3.606316164553377,0.9191812310816942,-3.524157942871099,34.5454486386037,-0.28605887151627485,2.2627486978175333,3,-0.6547031402587891,1.2026653289794922,0.4696807861328125,3.591978073120117,8.084171295166016,4,0.059550202745300984,-3.821447716047105,45.01802062988281,6.371459202818087,45.90044784545898,-1.0631575383625544,45.75812149047852,0.059550202745300984
7284,2001-04-02,45.6300277709961,47.67953872680664,44.47718048095703,44.93262481689453,2386898.0,0.015521081996512809,-2.982310414512196,-8.166711337443129,46.636258060572715,38.07813346505222,-1.0352559201496234,0.9759493562725368,0.4607941856808182,0.8938612568052591,11.630575141820081,3.2023582458496094,-1.6701828440371074,-0.5116655349731403,-4.940260438134068,3.9169293681877875,-2.725962986553604,1.7026319166073236,-4.019109288730483,42.39998713488556,4.169785681823953,2.214297451580464,4,-1.2951736450195384,0.5052623748779226,-0.9535903930664134,2.3021392822265554,7.48640060424804,0,0.06051152860502862,-1.1764784713134784,44.93262481689453,-3.821447716047105,45.01802062988281,6.371459202818087,45.90044784545898,0.06051152860502862
7285,2001-04-03,44.57680892944336,45.82928466796875,44.17829132080078,45.6300277709961,1186774.0,-0.023081705030699173,1.2745143379676953,-1.5102012908872062,46.95751687686977,38.918249490657935,-0.009847176614002251,1.8812539605832512,1.5627789965317618,1.9627566571388115,11.754526036990546,1.6509933471679688,-1.7936618782798988,-1.409747886657712,-5.8288856649357825,3.0093898916203585,-3.6193167757967473,0.7998210024813233,-2.6017732325052805,12.800038595343901,-28.76016909540804,2.2095688891390366,4,-0.24195480346679688,1.558481216430664,0.09962844848632812,3.355358123779297,9.251251220703118,1,0.12675602665618535,-2.982310414512196,45.6300277709961,-1.1764784713134784,44.93262481689453,-3.821447716047105,45.01802062988281,0.12675602665618535
7286,2001-04-04,45.50193405151367,46.18510437011719,44.39178466796875,44.54834365844727,1231882.0,0.020753507132702298,-1.831464193218093,-0.9054057480215015,53.802497334975314,41.239963659464905,-0.7406503505020936,0.6970577422200961,0.6666306325287792,1.0418026463356753,11.643556029598203,1.7933197021484375,-2.0363562716239727,-0.2974628448486314,-4.444184218513435,3.849258528816172,-2.370823531681033,1.7758978419837703,-3.1846281727834764,37.804890006983854,-8.50801167343812,2.073360686832401,4,-0.7756805419921875,0.6333560943603516,-0.8254966735839844,2.4302330017089844,7.657192230224609,2,0.10728803403806109,1.2745143379676953,44.57680892944336,-2.982310414512196,45.6300277709961,-1.1764784713134784,44.93262481689453,0.10728803403806109
7287,2001-04-05,47.7791633605957,47.82186508178711,46.27050018310547,46.93943786621094,2232114.0,0.05004686848044604,2.353834988887377,0.8805934922273225,59.177524940044165,43.53764522007437,-2.5098101420038716,-1.940861836164899,-1.5717690852220585,-1.1966660630390322,11.047868579456779,2.3199310302734375,-1.9225417531135989,2.1455774307250977,-1.3185184232453437,5.609673284695539,0.4135295037398805,3.877625357710315,-5.140123510980921,98.8280264379814,47.76121176203411,1.7320479269852194,4,-1.8075504302978516,-1.6438732147216797,-2.9853057861328125,0.15300369262695312,5.650382995605469,3,0.09055713359682183,-1.831464193218093,45.50193405151367,1.2745143379676953,44.57680892944336,-2.982310414512196,45.6300277709961,0.09055713359682183
7288,2001-04-06,46.82557678222656,48.03535461425781,45.77235412597656,48.03535461425781,1605950.0,-0.019958210050106895,2.741183593158771,-1.440682508892513,50.72766202268728,44.48171179489537,-1.2828103062536513,-1.3655485873041044,-0.6068393010656621,-0.19952800436254137,10.33552401263583,2.26300048828125,-1.6382425032347712,1.3876903533935518,-1.190911716987813,3.9662924237749166,0.09838931820286945,2.6769913885842342,-3.7719109140379956,68.63474254924805,18.479893146461457,1.2893010351906837,4,-0.7472190856933594,-0.6902866363525391,-1.8680438995361328,1.1065902709960938,6.518573760986328,4,0.10030391744420641,2.353834988887377,47.7791633605957,-1.831464193218093,45.50193405151367,1.2745143379676953,44.57680892944336,0.10030391744420641
7289,2001-04-09,47.03906631469727,48.67582321166992,46.82557678222656,46.839805603027344,1380413.0,0.004559250459713393,-15.25030572074713,-0.1647085162201764,59.526641558077436,46.66978073332051,-1.298128049779109,-1.760074880246826,-0.8148741540110365,-0.3777249168493526,10.907557069285382,1.8502464294433594,-1.1174459103381622,1.6588222503662209,-0.7029925970988842,4.020637097831326,0.4779148266336648,2.839729674098777,-3.4872315719017806,63.60766445490732,10.718752660695316,1.1809074237325539,4,-0.6404743194580149,-0.9037761688232493,-1.6865758895874094,0.8931007385253835,9.293949127197259,0,0.12708011161130428,2.741183593158771,46.82557678222656,2.353834988887377,47.7791633605957,-1.831464193218093,45.50193405151367,0.12708011161130428
7290,2001-04-10,48.71852111816406,48.98894500732422,47.01060104370117,47.03906631469727,2513368.0,0.035703404319954446,-1.278692306171364,8.428429214128121,69.46309801305642,50.70126763752422,-2.808871492950942,-3.4387250719914277,-2.4498606569915964,-2.0131831505480307,11.416358923127307,1.9783439636230469,-0.7207918332684145,3.225838851928714,0.46519389994557514,5.986483803911852,1.8455163759371445,4.606161327920283,-4.551807759103639,94.117588485111,35.6591761313053,1.3803224759915704,4,-2.1349029541015625,-2.583230972290039,-3.1454238891601562,-0.7863540649414062,7.159049987792969,1,0.0902717725444333,-15.25030572074713,47.03906631469727,2.741183593158771,46.82557678222656,2.353834988887377,47.7791633605957,0.0902717725444333
7291,2001-04-11,47.42334747314453,49.74327850341797,46.96790313720703,49.74327850341797,2261975.0,-0.02658483088758301,1.3926360999480396,-1.3813596087757491,67.42672706563121,54.62806501824593,-1.4247885421191953,-2.0857072791269857,-1.177576495634554,-0.6924604367516594,11.757166825797079,2.7753753662109375,-0.4615537963595884,1.8260549545288072,-1.0643290862372723,4.716438995294887,0.38086293414576744,3.271246974911847,-2.581521683327175,41.57705335682461,-19.834589631758362,1.4451920203830393,4,-0.46256256103515625,-1.2880573272705078,-1.850250244140625,0.508819580078125,7.514865875244141,2,0.13505399804661367,-1.278692306171364,48.71852111816406,-15.25030572074713,47.03906631469727,2.741183593158771,46.82557678222656,0.13505399804661367
7292,2001-04-12,47.57990646362305,47.67953872680664,46.156639099121094,47.3237190246582,2098970.0,0.003301306188205677,5.687421478466255,-0.11042890311038615,64.11485140388686,57.536975252866796,-1.318367759904362,-2.111776042380427,-1.4015609761736485,-0.8024157268296506,11.683371199328295,1.5228996276855469,-0.20005137515280325,1.831035804748538,-1.1444416971837441,4.80651330668082,0.3432970537823934,3.3187745557146826,-1.9538482396295933,45.519686748886116,-16.72433967886775,1.4877387509661422,4,-0.6191215515136719,-1.4446163177490234,-2.0068092346191406,0.3522605895996094,7.372539520263672,3,0.11725999970976808,1.3926360999480396,47.42334747314453,-1.278692306171364,48.71852111816406,-15.25030572074713,47.03906631469727,0.11725999970976808
7293,2001-04-16,47.8787956237793,49.38745880126953,47.06753158569336,47.63683700561523,1290479.0,0.006281835807827152,-2.3608265083943984,0.9444593347032649,62.917205171367904,59.34596937628848,-1.291174078264305,-2.3164504631348706,-1.7570747717769706,-1.0666935350757,11.450426075201541,2.319927215576172,0.1822581641062797,1.9947143554687514,-1.1136817987190284,5.103110509656531,0.44051627837486507,3.5489124325626378,-1.7221565246582031,48.01588145702689,-13.970271327364628,1.554198077093889,4,-0.9180107116699219,-1.8787174224853516,-1.2773847579956055,0.053371429443359375,6.176990509033203,0,0.11593338261969688,5.687421478466255,47.57990646362305,1.3926360999480396,47.42334747314453,-1.278692306171364,48.71852111816406,0.11593338261969688
7294,2001-04-17,48.26307678222656,48.37693786621094,46.7971076965332,47.01060104370117,1244248.0,0.008026124162914705,1.1346201919979382,5.176404742384914,61.34022274299587,60.944047805858055,-1.4110677955119826,-2.71080687978278,-2.180000083787533,-1.4095163145657352,11.669057587098191,1.5798301696777344,0.7003629547469856,2.2971574783325224,-0.9753712225575271,5.569686179222572,0.6608931278874977,3.933421828777547,-2.1064376831054688,58.73012158908166,0.4008726978411232,1.6362643504450236,4,-1.1955451965332031,-2.533418655395515,-1.3983612060546875,-0.33090972900390625,4.938747406005859,1,0.10527869542825119,-2.3608265083943984,47.8787956237793,5.687421478466255,47.57990646362305,1.3926360999480396,47.42334747314453,0.10527869542825119
7295,2001-04-18,50.76803207397461,51.7785530090332,47.67953872680664,48.60466384887695,2617916.0,0.05190210526881556,-1.0425530297126064,1.72727355792513,68.1528896203111,62.53853583756203,-3.291586507357664,-4.997842523602465,-4.676935142299158,-3.848083706115986,12.590098091678808,4.0990142822265625,1.1704817843532638,4.501091194152835,0.6448981937848188,8.357284194520851,2.5729946939688304,6.429187694336839,-4.037530670166014,82.02532178095214,27.012609550181494,1.928096500184007,4,-1.9925785064697266,-4.383670806884766,-3.3731489181518555,-2.835865020751953,0.75433349609375,2,0.109615896866184,1.1346201919979382,48.26307678222656,-2.3608265083943984,47.8787956237793,5.687421478466255,47.57990646362305,0.109615896866184
7296,2001-04-19,49.45862579345703,50.54030990600586,49.102806091308594,50.52607727050781,1710990.0,-0.025791944793322474,1.6233814151652697,-0.49342107583307765,66.0494123330642,63.30207888123092,-1.5219490846969421,-3.4151530043771743,-3.338310945276035,-2.477809380352916,12.811113152358256,1.6652259826660156,1.4406860263253165,2.9070308685302706,-1.0116928322720753,6.8257545693326165,0.9476690181290977,4.8663927189314435,-2.661518096923828,58.73420951029041,5.274995913775065,1.959361850401172,4,-0.6831722259521484,-3.0742645263671875,-2.013927459716797,-1.526458740234375,1.6936874389648509,3,0.1297841419878103,-1.0425530297126064,50.76803207397461,1.1346201919979382,48.26307678222656,-2.3608265083943984,47.8787956237793,0.1297841419878103
7297,2001-04-20,49.102806091308594,50.48337936401367,48.88931655883789,50.31258773803711,1732138.0,-0.00719429010491246,1.0550456008517732,1.133336430496094,64.78306306481736,64.86379010813425,-1.071282085474806,-2.7059732106518197,-3.004983029382899,-2.062572762751465,12.422150022274977,1.5940628051757812,1.8085236819033383,2.2388034820556655,-1.427033151082135,5.904640115193466,0.40588516548676523,4.071721798624566,-1.4232673645019531,46.285731351695745,-9.170786934798855,1.8329183165688991,4,-0.1352100372314453,-2.71844482421875,-1.8502492904663086,-1.1706390380859375,2.4480247497558594,4,0.11884060650686457,1.6233814151652697,49.45862579345703,-1.0425530297126064,50.76803207397461,1.1346201919979382,48.26307678222656,0.11884060650686457
7298,2001-04-23,48.63312530517578,49.0743408203125,47.82186508178711,48.39117050170898,1932100.0,-0.00956525346554371,1.2278397698396273,-0.19999873871545062,60.82051538620975,65.00755386681563,-0.35563545181542366,-1.9908711202352407,-2.493055214897936,-1.5185588023652556,12.10743665287451,1.2809410095214844,2.022850866889968,1.54851589202881,-1.9759289597127037,5.072960743770324,-0.21370653384194327,3.3107383178995633,3.145427703857422,36.85712666633994,-19.414408938663954,1.7622224258707557,4,0.3344707489013672,-2.2487640380859375,-1.5620355606079102,-0.9233436584472656,1.73638916015625,0,0.12993860951885816,1.0550456008517732,49.102806091308594,1.6233814151652697,49.45862579345703,-1.0425530297126064,50.76803207397461,0.12993860951885816
7299,2001-04-24,48.09228515625,49.03164291381836,47.60837173461914,48.39117050170898,2016835.0,-0.011120818280379363,-1.2471895224070275,-1.2352941176469932,63.15230170738829,64.30635427729695,0.391483799116223,-1.2637303082188538,-1.919969910999285,-0.895833358431716,12.249817973801619,1.4232711791992188,1.9647377650119822,0.8482694625854492,-2.546958495682766,4.243497420853664,-0.8493445165486548,2.5458834417195533,3.6071340942382832,11.604133964148893,-48.09393745867939,1.6976139791341065,4,0.8753108978271484,-1.7079238891601562,-1.2880592346191406,-0.916229248046875,2.8750038146972727,1,0.12400119805468401,1.2278397698396273,48.63312530517578,1.0550456008517732,49.102806091308594,1.6233814151652697,49.45862579345703,0.12400119805468401
7300,2001-04-25,47.06753158569336,47.67953872680664,46.76864242553711,47.26678848266602,2003204.0,-0.02130806567471799,-1.2857115507949726,0.6666666666667063,55.81396205395721,63.01604705377761,1.293434454656385,-0.14319070321592875,-0.8416369920743136,0.1715895569135597,12.550950828709595,1.3236427307128906,2.1083861948142086,-0.24195461273193075,-3.5662989022774525,3.082389676813591,-1.9041267575046916,1.4202175320408301,4.468245764160159,7.92458936807185,-52.28971453784382,1.662172144772759,4,1.900064468383789,-0.6831703186035156,-0.2633056640625,0.10852432250976562,3.6720352172851634,2,0.13032960080710154,-1.2471895224070275,48.09228515625,1.2278397698396273,48.63312530517578,1.0550456008517732,49.102806091308594,0.13032960080710154
7301,2001-04-26,48.67582321166992,49.17396926879883,46.96790313720703,47.1102294921875,2369192.0,0.03416987404679239,-1.3846187150924374,-7.857162001761025,53.50389663047302,61.837052078953846,-0.13243694329124622,-1.6157369194728588,-2.373803106896304,-1.3686235384404597,12.801496572451294,2.206066131591797,2.1575301311651884,1.2275682449340835,-2.0807899381427504,4.535926428010917,-0.42661084660433346,2.8817473364725004,2.573926042724615,51.340937937720014,-3.82420870833721,1.6541790915384174,4,0.5977745056152344,-2.291461944580078,-1.8715972900390625,-1.4997673034667969,3.230823516845696,3,0.05847959357605648,-1.2857115507949726,47.06753158569336,-1.2471895224070275,48.09228515625,1.2278397698396273,48.63312530517578,0.05847959357605648
7302,2001-04-27,48.78968811035156,49.8144416809082,48.71852111816406,48.96047973632813,1601453.0,0.0023392495733762786,-5.999878173578286,-0.10909064328198285,58.21428617010822,61.31450552325833,-0.06330465813582009,-1.5099668026168729,-2.406814508899963,-1.4613484583022824,13.389147176152177,1.1386184692382812,1.9194654863719762,1.1528497695922866,-1.9984904979391445,4.304190037123718,-0.4228203641734254,2.7285199033579985,2.19119473431153,66.3551834957755,12.361218493924369,1.575670133765714,4,0.48390960693359375,-2.4053268432617188,-2.2167434692382812,-2.526304244995117,2.732677459716797,4,0.048424681804208,-1.3846187150924374,48.67582321166992,-1.2857115507949726,47.06753158569336,-1.2471895224070275,48.09228515625,0.048424681804208
7303,2001-04-30,47.60837173461914,49.3162956237793,46.96790313720703,48.8608512878418,2131009.0,-0.02421241908865135,1.171052028339981,7.333378004109407,52.20263406933542,60.299217892851615,1.2020236958225539,-0.12428406541074821,-1.209011544135798,-0.33656418351834816,13.655307130822191,2.3483924865722656,1.7680149199444202,-0.1622539520263686,-3.0460398235212907,2.7215319194685534,-1.6041468877738296,1.2796389837210924,3.1197766848963937,27.570080582337013,-24.166507214208252,1.441892935747461,4,1.6652259826660156,-0.832611083984375,-1.6758975982666016,-1.4730815887451172,3.9282264709472656,0,0.08281020675148398,-5.999878173578286,48.78968811035156,-1.3846187150924374,48.67582321166992,-1.2857115507949726,47.06753158569336,0.08281020675148398
7304,2001-05-01,48.39117050170898,49.01741027832031,47.3237190246582,47.62260437011719,2195789.0,0.01644246040283326,-1.4791709127051709,-0.6136356714281307,48.639059297892665,58.13101452369401,0.4909326648099821,-0.7268865464852396,-1.9186278186581873,-1.187540839930854,14.631057031456063,1.6936912536621094,1.7000166050766197,0.4824876785278249,-2.2290382269769324,3.1940135840325823,-0.8732752742245538,1.8382506312802036,2.0994075581678544,53.27101165024687,6.610496218453896,1.355762952752377,5,0.2633056640625071,-0.44121360778807883,-2.9781904220580984,-2.255880355834954,3.9993896484375,1,0.04088233334949365,1.171052028339981,47.60837173461914,-5.999878173578286,48.78968811035156,-1.3846187150924374,48.67582321166992,0.04088233334949365
7305,2001-05-02,50.22718811035156,50.52607727050781,48.67582321166992,48.74699020385742,3799139.0,0.03794116963088845,-1.2806997745317243,1.9259213301898677,61.155147628402354,57.58720733428714,-1.5979088408484685,-2.232340645735178,-3.634760072096711,-3.0476638274923573,15.993319478361407,2.1349067687988352,1.6839220199428908,2.0359863281249986,-0.374583133991635,4.446555790241632,0.8307015970666853,3.241271059183312,-3.458545684814453,91.59992881295605,42.466551454592214,1.2052847310583166,5,-1.5798282623291016,-2.277231216430664,-5.02058219909668,-4.091897964477539,1.394805908203125,2,0.014735064582346746,-1.4791709127051709,48.39117050170898,1.171052028339981,47.60837173461914,-5.999878173578286,48.78968811035156,0.014735064582346746
7306,2001-05-03,50.38374710083008,50.54030990600586,48.77545547485352,50.22718811035156,2268228.0,0.0031170168263161546,6.51506192893398,0.10576895818568391,61.155147628402354,57.18410561912992,-1.7985787196854943,-2.1127351975476927,-3.664389718421816,-3.1850520844356254,17.272584724495992,1.7648544311523366,1.6801542677963113,1.9484546661376925,-0.2986488959840585,4.1955582282594435,0.824902885076817,3.072006447198568,-3.5399559783935572,95.6174418170072,44.12563078830986,1.1235517810608753,5,-1.7292709350585938,-2.4337902069091797,-5.177141189575195,-4.248456954956055,0.3700523376464844,3,0.007062192127877287,-1.2806997745317243,50.22718811035156,-1.4791709127051709,48.39117050170898,1.171052028339981,47.60837173461914,0.007062192127877287
7307,2001-05-04,52.10590744018555,52.23400115966797,49.52978515625,50.39798355102539,2840993.0,0.034180870587275036,1.753628029832194,10.909139640846957,65.10681401138078,57.66036102192669,-3.408377970980304,-3.682953545043283,-5.211297416433609,-4.893456647695615,18.142341646734145,2.7042160034179688,1.3792018051625874,3.454277801513669,0.6977782314090106,6.210777371618327,2.0760280164613363,4.832527586566002,-5.11425556640625,97.56757813971413,43.75090578405789,1.3782497850523296,5,-2.604585647583008,-3.899761199951172,-6.899301528930664,-5.970617294311523,-1.5798301696777344,4,-0.003824148190848975,6.51506192893398,50.38374710083008,-1.2806997745317243,50.22718811035156,-1.4791709127051709,48.39117050170898,-0.003824148190848975
7308,2001-05-07,51.52236557006836,53.34415054321289,51.23771286010742,52.66098022460938,2834600.0,-0.011199149938748487,-1.4666700914185398,-0.666665922157057,61.4844515535005,57.47504433816138,-2.6506405344308916,-2.877003972450936,-4.4134578463092,-4.289470182864676,19.425195279390238,2.1064376831054688,1.1771299940018736,2.6358964920043917,-0.26221692110230777,5.534009905111091,1.186839785451042,4.084953198557741,-4.216172739135743,69.73996020833597,15.861357260648589,1.449056706553348,5,-1.4659690856933594,-2.7611446380615234,-6.315759658813477,-5.387075424194336,-0.6974029541015625,0,0.0,1.753628029832194,52.10590744018555,6.51506192893398,50.38374710083008,-1.2806997745317243,50.22718811035156,0.0
7309,2001-05-08,53.01679611206055,53.08796310424805,51.72162246704102,51.8070182800293,2053581.0,0.02900547219556171,1.0210468108156803,-1.0624997906064306,58.53130692964993,57.77697154657169,-3.769468044443556,-4.111431232696333,-5.7631145748786565,-5.754558531882459,20.512055348724235,1.5655975341796875,1.0534270817642906,3.8314405441284194,0.5305448698736583,7.13233621838318,2.180992707001039,5.4818883812558,-5.227566664145506,92.98775754346799,40.90689115751274,1.650447837127382,5,-2.860769271850586,-4.255575180053711,-7.810190200805664,-6.881505966186523,-4.113246917724609,1,-0.027919414507158735,-1.4666700914185398,51.52236557006836,1.753628029832194,52.10590744018555,6.51506192893398,50.38374710083008,-0.027919414507158735
7310,2001-05-09,53.11642837524414,54.084251403808594,52.36209487915039,53.01679611206055,2823007.0,0.0018792584707119087,-1.444448655819368,0.08235583472075073,65.2794150782064,59.08536248520873,-3.264083642869764,-4.073542479199304,-5.7509957665984714,-5.806927201115329,21.637797595643963,1.7221565246582031,1.0479068862299954,3.7111774444580092,-0.017061953753653825,7.439416842669672,1.8470577453521813,5.575297143563837,-4.88280523970527,81.76944373985478,29.26901024828799,1.8641196991058313,5,-2.590351104736328,-3.985157012939453,-7.881356239318848,-6.981138229370117,-4.540229797363281,2,-0.01366560680567086,1.0210468108156803,53.01679611206055,-1.4666700914185398,51.52236557006836,1.753628029832194,52.10590744018555,-0.01366560680567086
7311,2001-05-10,53.82806015014648,54.22657775878906,53.272987365722656,53.37261581420898,1865212.0,0.013397583321585138,-1.9130551315069444,4.571253541618807,69.1685796089891,60.30250620063994,-3.5403144197863554,-4.5120840128361905,-6.365997817097515,-6.458155309517743,22.530779462490468,1.1101493835449219,1.0857029223256873,4.10257358551025,0.008773763931721135,8.196373407088778,2.0556736747209854,6.149473496299514,-5.009374187780637,91.5151116439089,36.64937774269707,2.046899910789263,5,-3.2308197021484304,-4.518878936767571,-8.592988014221184,-7.692770004272454,-5.237632751464837,3,-0.040983571123281215,-1.444448655819368,53.11642837524414,1.0210468108156803,53.01679611206055,-1.4666700914185398,51.52236557006836,-0.040983571123281215
7312,2001-05-11,53.15912628173828,53.48647689819336,52.16283416748047,53.47224426269531,1727361.0,-0.012427233426994921,6.750044670776378,-0.6875,68.06819614691832,62.06534643148248,-2.4433381174199766,-3.5876800111904004,-5.62778015893813,-5.695165336441306,23.662139919109677,1.6652259826660085,1.3345702591101514,3.1546787261962876,-1.081411047193825,7.3907684995864,1.0366338395012278,5.2727236128913475,-3.691493303801657,64.28572340216435,6.84699224738511,2.118044886695057,5,-2.3839778900146484,-3.1596603393554688,-7.728354454040527,-7.023836135864258,-4.0563201904296875,4,-0.045247674510557556,-1.9130551315069444,53.82806015014648,-1.444448655819368,53.11642837524414,1.0210468108156803,53.01679611206055,-0.045247674510557556
7313,2001-05-14,53.42954635620117,53.64303588867188,52.63251495361328,53.15912628173828,1864088.0,0.005086992457883799,1.897970123455401,-0.8636363636363636,71.77700196581691,64.63622895014073,-2.012861576021372,-3.605801225991982,-5.86288754881712,-5.895988541801557,24.19052921288212,1.0105209350586009,1.5436781002847653,3.147561264038089,-1.2272116966547202,7.522334224730898,0.9601747836916843,5.334947744384493,-3.390840004562257,68.18181125972528,4.741026086395031,2.1873864803464027,5,-1.9783458709716797,-3.4300804138183594,-7.376094818115234,-7.294256210327148,-3.800128936767571,0,-0.05434201268220906,6.750044670776378,53.15912628173828,-1.9130551315069444,53.82806015014648,-1.444448655819368,53.11642837524414,-0.05434201268220906
7314,2001-05-15,53.34415054321289,53.87076187133789,52.5186538696289,52.66098022460938,1721178.0,-0.0015982881909377689,-1.7941224000724978,2.5263298960346194,77.73584549440727,66.47852871303016,-1.2862643041858846,-3.28884733134646,-5.7346431671298035,-5.7876573927430215,24.92606256722187,1.3521080017089915,1.7034628899696571,2.8081117630004897,-1.6621062613794777,7.278329787380457,0.5730027508105096,5.04322077519047,-2.8028996227159553,57.24143157645685,-12.675600945770427,2.2351090121899824,5,-1.8431339263916016,-3.1525421142578125,-7.237326622009277,-7.208860397338867,-4.896049499511719,1,-0.04722519529494351,1.897970123455401,53.42954635620117,6.750044670776378,53.15912628173828,-1.9130551315069444,53.82806015014648,-0.04722519529494351
7315,2001-05-16,56.33301544189453,56.36148071289063,52.49018859863281,52.49018859863281,2701175.0,0.05602985272509731,-1.0148147559893383,5.624990926299273,80.15694996525013,68.58984008379103,-3.7078549811570056,-6.154990695489616,-8.624397805080392,-8.71892979031825,24.839458890312947,3.8712921142578196,2.1514667527065683,5.518727493286136,0.34956388050537157,10.6878911060669,2.9341456868957536,8.103309299676518,-5.34952530080254,99.32203697814911,25.937628811832568,2.584581806390384,5,-3.3873825073242188,-5.073955535888672,-10.06607437133789,-10.197725296020508,-9.3366470336914,2,-0.13188476046026365,-1.7941224000724978,53.34415054321289,1.897970123455401,53.42954635620117,6.750044670776378,53.15912628173828,-0.13188476046026365
7316,2001-05-17,55.87757110595703,56.46110916137695,55.36519241333008,55.43635559082031,2052457.0,-0.008084856320309641,-2.7560860811128833,0.11481535159732136,77.18341179947393,69.93168428246804,-2.672164708023203,-5.47468840130707,-8.123563559312359,-8.251987458078737,24.758515333897634,1.095916748046875,2.640643118495774,4.742335891723634,-0.8520235358068433,10.336695319254112,1.9451561779583955,7.539515605488873,-4.141162284813227,86.42390130346381,11.64842533441157,2.79717971376524,5,-2.0281600952148438,-4.568696975708008,-9.51811695098877,-9.742280960083008,-9.16585922241211,3,-0.1306673211373317,-1.0148147559893383,56.33301544189453,-1.7941224000724978,53.34415054321289,1.897970123455401,53.42954635620117,-0.1306673211373317
7317,2001-05-18,54.93821334838867,55.55021667480469,54.04155349731445,55.36519241333008,2066509.0,-0.016810998384076403,2.7857238580235095,-0.9677335685013229,78.6429597439853,71.8381851925219,-1.4402514981307775,-4.295999413292222,-7.2084436908974965,-7.356189406751895,24.492536821982807,1.8360176086425781,2.8180716983028162,3.5112077713012724,-2.2432293876450657,9.26564493024761,0.6339891918281069,6.388426350774438,-2.4480247497558594,61.64879682367984,-18.30893194311019,2.8772185794731686,5,-0.8468475341796875,-3.6293392181396484,-8.390175819396973,-8.802923202514648,-7.258674621582031,4,-0.11554409149516343,-2.7560860811128833,55.87757110595703,-1.0148147559893383,56.33301544189453,-1.7941224000724978,53.34415054321289,-0.11554409149516343
7318,2001-05-21,54.95244598388672,54.95244598388672,53.728431701660156,54.084251403808594,2195227.0,0.0002590662242287767,1.8196773173046503,-2.033342267488609,77.27812955660013,73.92116548440526,-1.0244959814197045,-4.018564154410029,-7.235777799344142,-7.410080204484359,24.754597335094065,1.2240142822265625,3.0147754790666923,3.2094743728637667,-2.592805047163516,9.01175379289105,0.3083346628501218,6.110614082877412,-1.826910095214842,62.00721838546025,-20.445237268638905,2.9011397100136427,5,-0.6404743194580078,-3.3375701904296875,-8.40440845489502,-8.817155838012695,-6.575508117675781,0,-0.10644912683765473,2.7857238580235095,54.93821334838867,-2.7560860811128833,55.87757110595703,-1.0148147559893383,56.33301544189453,-0.10644912683765473
7319,2001-05-22,54.0557861328125,54.35467147827149,53.61457061767578,54.15541458129883,1833173.0,-0.016317014375249794,1.9714438871232733,-0.11475359415093676,67.26574595900169,74.14186891560476,0.03916194978757659,-2.795556061397221,-6.2807777682266135,-6.584261401163545,25.125039856963184,1.3378753662109375,2.993757455225399,2.014639472961427,-3.6078539418784032,7.637132887801258,-0.7966072344584916,4.825886180381346,2.405323028564453,39.42656392747799,-40.13924104006713,2.8112467074199157,5,0.25618553161621094,-2.4409103393554688,-7.57535457611084,-7.920495986938477,-5.607685089111328,1,-0.08188519731270805,1.8196773173046503,54.95244598388672,2.7857238580235095,54.93821334838867,-2.7560860811128833,55.87757110595703,-0.08188519731270805
7320,2001-05-23,53.20182418823242,54.28350830078125,53.08796310424805,53.68573379516602,1750968.0,-0.01579778975893409,-2.3600107209863306,4.857142857142929,61.95654003521857,73.34053118518581,1.0130435246109926,-1.5372821847623612,-5.321677161715144,-5.798303365449172,25.863039887904588,1.1955451965332031,3.0697011178334535,0.8539628982543945,-4.273628124970706,5.981553921479495,-1.7098326133581523,3.4177584098669413,3.202354202270506,3.3755159739892564,-71.09639736483552,2.56379551161255,5,1.110147476196289,-1.5869483947753906,-6.803229331970215,-7.066534042358398,-5.878105163574219,2,-0.08935263437043417,1.9714438871232733,54.0557861328125,1.8196773173046503,54.95244598388672,2.7857238580235095,54.93821334838867,-0.08935263437043417
7321,2001-05-24,51.52236557006836,52.974098205566406,50.09909439086914,52.73214340209961,3181758.0,-0.031567688585677045,2.394963850537174,2.5000078830781476,47.515144151268025,71.05685874122466,2.6049865191154424,0.3861654411208164,-3.517721036650002,-4.170318423940856,25.49219353661621,3.1027297973632812,3.064764035711846,-0.967822837829587,-5.816704216089391,3.8810585404302174,-3.392263526959489,1.4566178513003152,4.749164208984375,26.109690905184753,-43.56366457371503,2.4244406891299013,5,1.7577362060546875,0.09251022338867188,-3.942458152770996,-5.138004302978516,-2.618816375732422,3,-0.08784529032755783,-2.3600107209863306,53.20182418823242,1.9714438871232733,54.0557861328125,1.8196773173046503,54.95244598388672,-0.08784529032755783
7322,2001-05-25,51.15231323242188,52.16283416748047,50.95305633544922,51.52236557006836,1110190.0,-0.007182363106818523,-2.1481424494354138,0.3058845416477415,48.39505102542224,68.45886419229193,2.973087912987914,0.9932179709586748,-2.9996685588101144,-3.813224074568417,24.87372464288687,1.20977783203125,2.9540173691410914,-1.4560064315795813,-6.032777256119445,3.1207643929602824,-3.744391843849513,0.8323789806903505,4.748870423339838,21.70085602427788,-45.982727966620516,2.288385412269933,5,2.1277885437011648,0.46256256103514914,-3.572405815124519,-4.767951965332038,-2.761142730712905,4,-0.08681134963926462,2.394963850537174,51.52236557006836,-2.3600107209863306,53.20182418823242,1.9714438871232733,54.0557861328125,-0.08681134963926462
7323,2001-05-29,51.55083084106445,52.17707061767578,51.3231086730957,51.73585510253906,1587823.0,0.007790803259117851,-1.6666785788737009,0.4999948457327918,42.97408910376278,64.59644681555365,2.5479981503891835,0.9541218168381747,-3.2626924440536698,-4.231035941332365,25.171199756765066,1.0247573852538991,2.7238200351413013,-1.2546117782592745,-5.223944274987254,2.7147207184687048,-3.2392780266232677,0.7300544701047187,4.002227458803709,34.11373875690894,-29.114523849107535,1.98466624836399,5,1.7292709350585938,0.06404495239257812,-3.874852180480957,-5.166469573974609,-2.633049011230476,1,-0.07509659982383854,-2.1481424494354138,51.15231323242188,2.394963850537174,51.52236557006836,-2.3600107209863306,53.20182418823242,-0.07509659982383854
7324,2001-05-30,50.36951446533203,51.47966766357422,50.17025756835938,50.66840362548828,1517070.0,-0.02291556423939156,-2.7551033803741944,1.6154052326660207,38.07167461074457,59.92030510949747,3.6464518800167127,2.4150720824976943,-2.003616599518452,-3.1130080868730374,25.60380179777794,1.380573272705071,2.514576931441283,-2.5348453521728516,-6.121116179755134,1.051425475409431,-4.327980765963993,-0.7417099383817103,4.856305999996188,6.4625555761182,-52.172322868844056,1.793135413791142,5,2.9105873107910156,1.245361328125,-2.693535804748535,-3.9851531982421875,-2.163368225097649,2,-0.039559178210711754,-1.6666785788737009,51.55083084106445,-2.1481424494354138,51.15231323242188,2.394963850537174,51.52236557006836,-0.039559178210711754
7325,2001-05-31,50.96728897094727,51.20924758911133,50.09909439086914,50.36951446533203,1289496.0,0.011867783756912553,1.0526239689094685,-1.9999872370839527,37.45318790688715,55.505835788098935,2.4669303741051465,1.9769460437427853,-2.454516330005376,-3.724366140944035,25.491846354375753,1.1101531982421875,2.235595270297871,-1.9740758895873967,-5.457841706916476,1.5096899277416824,-3.7159587982519326,-0.23219298092286067,3.950927929913405,30.198032282247667,-23.274830316611926,1.7418829086645387,5,1.8573665618896413,0.6475868225097585,-3.2913103103637766,-4.582927703857429,-2.4337921142578196,3,-0.04942754417803363,-2.7551033803741944,50.36951446533203,-1.6666785788737009,51.55083084106445,-2.1481424494354138,51.15231323242188,-0.04942754417803363
7326,2001-06-01,50.73956680297852,51.09538269042969,49.102806091308594,50.96728897094727,1521075.0,-0.004468006295146654,7.235325649960038,-0.38094994990523023,38.96103670076369,51.096733227740984,2.1111956515873374,2.3533495817874055,-2.04787786569036,-3.520211695839329,25.53674183190131,1.9925765991210938,1.882254980187561,-2.2195890426635643,-5.651609806339401,1.2124317210122726,-3.9355994245014827,-0.5035786608256458,3.8895027472826627,53.24072465566471,1.088705092658742,1.716010381837918,6,1.2880592346191335,0.9749393463134695,-3.0635881423950266,-4.355205535888679,-2.4195594787597727,4,-0.06732118529084097,1.0526239689094685,50.96728897094727,-2.7551033803741944,50.36951446533203,-1.6666785788737009,51.55083084106445,-0.06732118529084097
7327,2001-06-04,51.90664672851562,51.90664672851562,50.6114730834961,50.95305633544922,1348936.0,0.023001377407672052,1.7164150445239288,-4.187516751541111,43.57742772778208,47.352210802316755,0.5239654160958978,1.2338355213542584,-2.9894257776182016,-4.653179565211865,24.818934680560343,1.295173645019517,1.212808279457306,-1.042546081542973,-4.486133511431028,2.401041348345082,-2.7643397964870005,0.6792476334010544,2.2803217450293616,91.20362327832214,39.38232251343209,1.721793714944027,6,-0.17790794372557883,-0.1921405792236257,-4.077667236328118,-5.522285461425774,-3.899757385253899,0,-0.057855741479248546,7.235325649960038,50.73956680297852,1.0526239689094685,50.96728897094727,-2.7551033803741944,50.36951446533203,-0.057855741479248546
7328,2001-06-05,51.52236557006836,52.0916748046875,50.255653381347656,51.55083084106445,1607285.0,-0.00740331311435205,2.307690193113875,-0.029850626855163476,42.50585634443589,44.60111195625389,0.41406509307846306,1.7055617158365095,-2.4234758633186004,-4.219630457970055,23.768467541106624,1.8360214233398438,0.5528463843342948,-1.4268272399902315,-4.870414669878286,2.0167601898978234,-3.148620954934259,0.2949664749537959,2.2578699128977107,80.95235056425284,28.58496443076053,1.721793714944027,6,0.1707916259765625,0.1921405792236328,-3.6933860778808594,-5.138004302978516,-2.4622573852539062,1,-0.060773511342391284,1.7164150445239288,51.90664672851562,7.235325649960038,50.73956680297852,1.0526239689094685,50.96728897094727,-0.060773511342391284
7329,2001-06-06,51.536598205566406,52.5186538696289,51.38003921508789,51.73585510253906,1070563.0,0.0002762418871993244,-3.4444593347032093,7.0,23.875984518633985,40.36993912107782,0.005482404519625561,1.6598520268555106,-2.274152733122584,-4.166967987247695,22.573853276466874,1.1386146545410085,-0.09926132912480767,-1.3385847091674776,-4.8392072810951134,2.162037862760158,-3.0888959951312955,0.4117265767963403,1.869442926067066,71.25001675146646,23.796703716686864,1.7503112859638168,6,-0.49814605712890625,0.3558158874511719,-3.5119190216064453,-5.1522369384765625,-2.476490020751953,2,-0.05081469221710433,2.307690193113875,51.52236557006836,1.7164150445239288,51.90664672851562,7.235325649960038,50.73956680297852,-0.05081469221710433
7330,2001-06-07,52.39056015014648,52.77484130859375,51.3231086730957,51.3231086730957,1841956.0,0.016570009940777064,-1.7199974269724758,-5.357162001761269,31.797927100030762,38.62358167094035,-1.0903178818622834,0.7891834578168897,-2.9787935918109625,-4.944128937561764,20.947725895113614,1.4517326354980469,-0.729269880857899,-0.4483293533325252,-3.9534689774124843,3.056810270747434,-2.2008991653725047,1.3042404587074543,0.6712221782610044,89.5349272077139,45.069150147011406,1.7525698120399806,6,-1.4517364501953054,0.17790603637696023,-4.088343620300286,-6.0061988830566335,-3.8001327514648366,3,-0.0798696157842167,-3.4444593347032093,51.536598205566406,2.307690193113875,51.52236557006836,1.7164150445239288,51.90664672851562,-0.0798696157842167
7331,2001-06-08,51.62199401855469,52.04897689819336,51.23771286010742,51.23771286010742,777014.0,-0.01466993537364647,-3.2222420759006125,0.3599987134862403,32.375193769531464,36.84359753139693,-0.3421097507711863,1.458795808353976,-2.071346808406446,-4.125176869993439,19.20631781276894,1.1528472900390554,-1.181013356595031,-1.1065921783447266,-4.6195024320279785,2.4063180753385254,-2.863047305186349,0.6498629484968959,1.1528472900390625,54.23734459940338,11.45166405241644,1.7564551268416244,6,-0.6831703186035156,0.9962882995605469,-3.323335647583008,-5.237632751464844,-3.487010955810547,4,-0.059829094566845376,-1.7199974269724758,52.39056015014648,-3.4444593347032093,51.536598205566406,2.307690193113875,51.52236557006836,-0.059829094566845376
7332,2001-06-11,50.75379943847656,51.49390029907226,50.24142074584961,51.23771286010742,1184877.0,-0.016818307711361724,1.514291402950579,-1.2592691860984544,29.542308287089,35.3511774406554,0.5180939662976343,2.2530657148401545,-1.0430490362507356,-3.2054519089916482,18.280081258577138,1.3805732727050781,-1.5589015690242434,-1.854520416259767,-5.46860676815389,1.759565935634356,-3.661563592206832,-0.04747724031270195,2.0210418701171875,20.224778315999643,-19.297977798164432,1.807043175947062,6,0.18502426147460938,2.028158187866211,-2.451582908630371,-4.369438171386719,-0.9678230285644531,0,-0.04795290483046577,-3.2222420759006125,51.62199401855469,-1.7199974269724758,52.39056015014648,-3.4444593347032093,51.536598205566406,-0.04795290483046577
7333,2001-06-12,50.52607727050781,50.75379943847656,50.01369857788086,50.0279312133789,1581851.0,-0.004486800406830471,-1.8108049374130737,-1.029411532852484,31.602382147256904,34.63236716693454,0.6539365806452366,2.373821355691078,-0.6518158632168962,-2.929841119843303,17.28967667994222,0.7401008605957031,-1.6235442173071846,-1.9370691299438505,-5.64431694814192,1.7701786882542194,-3.7906930390428855,-0.08344522084481554,1.9550012207031244,18.55676227554755,-20.111575291022945,1.8536239090990334,6,0.4127464294433594,2.255880355834961,-1.6723432540893555,-3.913991928100586,0.868194580078125,1,-0.0498591630962919,1.514291402950579,50.75379943847656,-3.2222420759006125,51.62199401855469,-1.7199974269724758,52.39056015014648,-0.0498591630962919
7334,2001-06-13,50.8249626159668,51.3231086730957,50.28411865234375,50.52607727050781,1004167.0,0.005915467053949186,-1.6545390751777473,0.5999954053267493,36.8503914408094,34.5653897818148,0.4765667508327951,1.9779378308462086,-0.8028287084763264,-3.158728796139897,16.02778128447824,1.0389900207519531,-1.6706685385775444,-1.5122243881225614,-5.264351441095272,2.239902664850149,-3.3882879146089167,0.3638391383637938,1.3858540832519495,29.381459678344115,-13.18313529850559,1.8760635264863552,6,0.113861083984375,1.9569950103759766,-1.416153907775879,-3.6578025817871094,0.113861083984375,2,-0.034724165849123745,-1.8108049374130737,50.52607727050781,1.514291402950579,50.75379943847656,-3.2222420759006125,51.62199401855469,-0.034724165849123745
7335,2001-06-14,48.90354919433594,50.255653381347656,48.57619857788086,50.24142074584961,1549741.0,-0.03780452208394236,1.458332053705291,-4.4762032392694415,35.88957269581019,34.22411600348663,2.3182408031964314,3.493320152852604,1.2811326180588338,-1.1720986353038683,14.1832689789898,2.2487640380859375,-1.7325773508467393,-3.062164497375491,-6.614363164794156,0.49003417004317384,-4.838263831084824,-1.2860651636661586,3.0586266562499986,9.426188090969806,-33.76494625927232,1.776099333709334,6,1.7719707489013672,3.6151046752929688,0.5550746917724609,-1.73638916015625,0.42697906494140625,3,0.0032013829887145295,-1.6545390751777473,50.8249626159668,-1.8108049374130737,50.52607727050781,1.514291402950579,50.75379943847656,0.0032013829887145295
7336,2001-06-15,48.57619857788086,49.0743408203125,48.09228515625,48.39117050170898,1803664.0,-0.006693800794585147,-1.5090884282136,-0.13830032932723682,36.055486243866646,33.388344727496026,2.577497128006641,3.421021374349742,1.74075457163908,-0.7963965142540133,12.28812760013167,0.9820556640625,-1.6385158533188147,-3.024446487426758,-6.3791519104867405,0.33025893563322484,-4.701799198956749,-1.3470937758967665,3.0473795454345662,14.225989752308227,-30.374706735100855,1.677352711529992,6,1.8573646545410156,3.700498580932617,1.2524757385253906,-1.0389881134033203,-0.3558197021484375,4,0.00029291754433957706,1.458332053705291,48.90354919433594,-1.6545390751777473,50.8249626159668,-1.8108049374130737,50.52607727050781,0.00029291754433957706
7337,2001-06-18,48.59042739868164,49.08857345581055,48.16344833374024,48.22037887573242,1074146.0,0.00029291754433957706,-2.8235451779211576,1.9999587662872398,33.27971422292502,32.36321782510593,2.2835308277194315,3.0639386227405367,1.7882764377497864,-0.7702222947808366,11.161612983439575,0.9251251220703054,-1.582099933930948,-2.692828369140628,-5.916558124424512,0.5309013861432561,-4.30469324678257,-1.0809634914986859,2.6093955685859314,15.418429382920415,-29.248509806037752,1.6118648776419424,6,1.8431358337402344,3.686269760131836,1.362783432006836,-0.9820537567138672,0.7827987670898509,0,-0.009373128830512334,-1.5090884282136,48.57619857788086,1.458332053705291,48.90354919433594,-1.6545390751777473,50.8249626159668,-0.009373128830512334
7338,2001-06-19,49.102806091308594,49.75751113891602,48.74699020385742,49.75751113891602,1176165.0,0.010544848441502941,2.0869501884901105,-1.769241077871491,42.26087151079644,34.405983046457315,1.5554122590374746,2.2038417435361524,1.375617131478748,-1.2473303886314326,10.002860303828982,1.167083740234382,-1.525566776540927,-1.887967681884767,-4.751331507812218,0.9753961440426835,-3.3196495948484923,-0.4562857689210418,1.7241123386368713,31.2775033916176,-17.469299981901926,1.431681912963726,6,1.3307571411132812,3.173891067504883,1.284501075744629,-1.4944324493408203,1.1955451965332031,1,0.013913060637168684,-2.8235451779211576,48.59042739868164,-1.5090884282136,48.57619857788086,1.458332053705291,48.90354919433594,0.013913060637168684
7339,2001-06-20,49.6294174194336,50.63993835449219,49.03164291381836,49.38745880126953,1731646.0,0.010724668711310503,-2.3731368360415717,-0.36956889067571635,41.754389594658676,35.51225665697153,0.8155845523987395,1.4004151837199075,0.9500179983763317,-1.7395118942892864,8.64595248290013,1.6082954406738281,-1.606577468749677,-1.1400379180908118,-3.670854397794244,1.3907785616126205,-2.405446157942528,0.12537032176090435,-1.5371322631836009,60.33522397177846,8.860343119642607,1.2654082398517146,6,0.44121360778807883,2.6472797393798757,1.0959157943725515,-2.0210437774658274,-0.09963226318360086,2,0.03556065178515011,2.0869501884901105,49.102806091308594,-2.8235451779211576,48.59042739868164,-1.5090884282136,48.57619857788086,0.03556065178515011
7340,2001-06-21,48.44810104370117,49.67211532592773,47.82186508178711,49.67211532592773,2001799.0,-0.023802745169236195,2.023249435905131,-5.058775304281843,37.36262210433476,36.06641536083856,1.540893172746003,2.326621376597295,2.1665600908328315,-0.5206838715142794,7.78277550444435,1.850250244140618,-1.683019610299155,-2.0836681365966783,-4.544574071667732,0.37723779847437555,-3.314121104132205,-0.8532151690611514,2.1918373107910156,22.222131978596018,-27.830207702716258,1.2304529675355274,6,1.2097816467285156,3.6933860778808594,2.3982114791870117,-0.8397274017333984,1.9356460571289062,3,0.051410119335808746,-2.3731368360415717,49.6294174194336,2.0869501884901105,49.102806091308594,-2.8235451779211576,48.59042739868164,0.051410119335808746
7341,2001-06-22,46.99636840820313,47.893028259277344,46.839805603027344,47.67953872680664,1981494.0,-0.029964696329140894,-1.1142767437675412,0.5581391724946058,23.74428664907586,35.42219073439265,2.5339503782436736,3.606815458161968,3.6791291667419515,0.9341378259080741,8.697942211350771,1.6082954406738281,-1.6259226941861726,-3.309100914001455,-6.184031411924359,-0.4341704160785511,-4.746566162962907,-1.871635665040003,3.6435699462890554,4.119929892329099,-39.04465678230042,1.4374652489614514,6,2.0850887298583913,4.654088973999016,5.105978012084954,1.6794567108154226,4.810649871826165,4,0.049666813205651694,2.023249435905131,48.44810104370117,-2.3731368360415717,49.6294174194336,2.0869501884901105,49.102806091308594,0.049666813205651694
7342,2001-06-25,46.71171188354492,47.50874328613281,46.28473281860352,47.28102111816406,1466131.0,-0.006056989812185609,1.3888874412302148,0.83333426396932,23.9999835062429,34.57747977427999,2.4417113028942268,3.733135595080732,4.017521577355254,1.197533926862647,9.749524996910692,1.2240104675292898,-1.7425388518808589,-3.371727371215819,-6.6314277578394325,-0.11202698459220528,-5.001577564527622,-1.7418771779040156,3.7762211608886744,9.803878632659654,-27.400166266405705,1.6298501933118066,6,2.0922088623046875,4.20576286315918,5.867430686950684,2.013927459716797,4.44060134887696,0,0.032297403185494344,-1.1142767437675412,46.99636840820313,2.023249435905131,48.44810104370117,-2.3731368360415717,49.6294174194336,0.032297403185494344
7343,2001-06-26,47.67953872680664,48.22037887573242,46.04277420043945,46.68324661254883,2627541.0,0.020719147388016168,1.095893730448958,-1.7500016751428897,31.10182312021918,33.938749960881076,1.1484072536596486,2.5933742903686223,3.106149204924982,0.21817658421204555,10.675699936475763,2.1776046752929688,-1.8147002414913516,-2.210335922241214,-5.561627140772707,1.1409552962902794,-3.885981531506964,-0.5346903129754637,2.5562023040771535,35.60378684594633,2.5945327783065153,1.675645609265748,6,0.6618175506591797,2.8180713653564453,5.020581245422363,1.0461006164550781,4.426368713378906,1,0.03552231175450982,1.3888874412302148,46.71171188354492,-1.1142767437675412,46.99636840820313,2.023249435905131,48.44810104370117,0.03552231175450982
7344,2001-06-27,48.37693786621094,48.818153381347656,47.3237190246582,47.39488220214844,1977770.0,0.01462680130779459,-1.6582324003392706,0.9857105662168992,30.028317104495443,33.28749933962388,0.07513929496439431,1.8330223257736122,2.4620839185102312,-0.4795426250679711,11.169621739188901,1.4944343566894531,-1.7671226753985962,-1.4133079528808565,-4.82253324625016,1.9959173404884467,-3.117920599565508,0.2913046938037951,1.523365818237309,64.31370282002514,36.866047781892604,1.7046126466846518,6,-0.03558158874511719,1.8217849731445312,4.586485862731934,0.34870147705078125,3.7147369384765625,2,0.03971754944359307,1.095893730448958,47.67953872680664,1.3888874412302148,46.71171188354492,-1.1142767437675412,46.99636840820313,0.03971754944359307
7345,2001-06-28,48.44810104370117,48.73275756835938,48.16344833374024,48.37693786621094,2043745.0,0.0014710145087528659,-1.285729601409109,0.07246348663766314,33.02890697379368,32.951212754060215,-0.07534683803488917,1.6479419062510416,2.3654265938105468,-0.541525066222853,11.655226719483696,0.5693092346191406,-1.7537525370522644,-1.2161853790283175,-4.628453889955125,2.19608313189849,-2.9223196344917213,0.48994887643508633,1.1436002820263695,86.66660252436606,60.02140506513844,1.7061342554634022,6,-0.10674476623535156,1.7150402069091797,4.515322685241699,0.2775382995605469,2.5761184692382812,3,0.022326656550958113,-1.6582324003392706,48.37693786621094,1.095893730448958,47.67953872680664,1.3888874412302148,46.71171188354492,0.022326656550958113
7346,2001-06-29,47.3237190246582,48.80392074584961,47.3237190246582,48.44810104370117,2983693.0,-0.023207968833056092,-1.632916030534351,-15.800053604931653,32.148139618453555,32.825482242452274,0.9528942006694052,2.638577268516478,3.4929359506161575,0.6035458421341247,11.83741675474225,1.4802017211914062,-1.8790112220479216,-2.1697750091552734,-5.695488521180913,1.3559385028703659,-3.9326317651680966,-0.4069182531424502,1.9840681310462926,46.15386729965954,17.92419563032554,1.7628567560128208,6,1.0176372528076172,2.1847171783447266,5.639704704284668,1.4019203186035156,2.5334205627441406,4,0.06466161449774122,-1.285729601409109,48.44810104370117,-1.6582324003392706,48.37693786621094,1.095893730448958,47.67953872680664,0.06466161449774122
7347,2001-07-02,48.90354919433594,49.25936508178711,47.66530227661133,48.10651779174805,1250782.0,0.03338347455014179,1.1132123179775821,-0.7088617472434267,42.59739870972774,32.86287415344464,-0.6457569116254049,0.8666610684930447,1.9461262497144745,-0.9700606208021867,12.381528712122893,1.9356460571289062,-1.8191759583853653,-0.43978996276855753,-3.7838944105162966,2.9043144849791815,-2.111842186642427,1.232262261105312,-2.8607749938964844,88.93810557275175,57.02761705498676,1.6720522238738689,7,-0.5621929168701172,0.5052585601806641,3.5439395904541016,-0.17790985107421875,0.22772216796875,0,0.05937133671332062,-1.632916030534351,47.3237190246582,-1.285729601409109,48.44810104370117,-1.6582324003392706,48.37693786621094,0.05937133671332062
7348,2001-07-03,48.39117050170898,48.74699020385742,47.52297592163086,48.10651779174805,1364394.0,-0.01047733142211904,1.4571393564394346,0.35714114781009654,39.108277384145566,32.56886168560985,-0.2737245539358355,1.1936287318153234,2.501393868603081,-0.41937710191871247,12.805312036304153,1.3805732727050781,-1.7493181249620307,-0.7956089019775447,-4.000462591387354,2.4092447874322644,-2.398035746682453,0.8068179427273634,-2.284064483642574,55.14703853627545,21.969981918110683,1.6024268447049064,7,-0.5337257385253835,1.0176372528076243,4.056318283081062,0.3344688415527415,0.882427215576179,1,0.05705881263226309,1.1132123179775821,48.90354919433594,-1.632916030534351,47.3237190246582,-1.285729601409109,48.44810104370117,0.05705881263226309
7349,2001-07-05,48.91778182983398,49.38745880126953,48.063819885253906,48.63312530517578,1508850.0,0.010882384589279592,1.16279019032808,1.0000134012329134,50.07277986305444,33.981101436578705,-1.0190624604515648,0.485662901092887,2.0421105751808994,-0.9065050525199112,13.339027803339295,1.323638916015625,-1.6416827716635964,-0.13805675506592507,-3.1466572477786343,2.870543737646784,-1.6423570014222832,1.366243491290433,-2.7476306304931626,77.24146344619251,39.36393207302772,1.5043002463563555,7,-1.202665328979485,0.4910259246826243,3.529706954956062,-0.19214248657225852,1.394805908203132,3,0.06517314340707081,1.4571393564394346,48.39117050170898,1.1132123179775821,48.90354919433594,-1.632916030534351,47.3237190246582,0.06517314340707081
7350,2001-07-06,48.20614624023438,48.77545547485352,47.82186508178711,48.32000732421875,2388093.0,-0.014547585008557795,-1.1612989685373796,-0.3999946395786559,48.17926182465345,36.696098678309546,-0.3859435924881396,0.9146330111700323,2.8472290147356105,-0.14298823052949672,14.10256904405594,1.095916748046868,-1.6967233832580746,-0.6404716491699176,-3.224699460822265,1.9437561624824298,-1.9325855549960949,0.6516422566562596,-1.907302736816419,42.75864746015262,1.811307826186571,1.292113905826174,7,-0.4910297393798899,1.2026615142822195,4.241342544555657,0.5194931030273366,2.3056983947753906,4,0.08060234778133202,1.16279019032808,48.91778182983398,1.4571393564394346,48.39117050170898,1.1132123179775821,48.90354919433594,0.08060234778133202
7351,2001-07-09,48.53349685668945,49.102806091308594,47.67953872680664,47.8503303527832,1435287.0,0.006790640654486868,-1.7777852229071742,-6.000000000000375,49.728262254964434,39.554796317056386,-0.5278294575075151,0.3626283787467841,2.5672445263136865,-0.41466385056419597,14.773726500849149,1.4232673645019531,-1.7899044676149032,-0.15869617462158203,-2.3895798774521637,2.0721875282089997,-1.2741380260368729,0.9567456767937088,-2.1111087413574268,54.19845610244638,9.607887446959353,1.1154418514152908,7,-0.8183803558349609,0.8753108978271484,3.6862688064575195,0.19214248657226562,1.4802017211914062,0,0.05131966203887295,-1.1612989685373796,48.20614624023438,1.16279019032808,48.91778182983398,1.4571393564394346,48.39117050170898,0.05131966203887295
7352,2001-07-10,48.32000732421875,49.8144416809082,48.03535461425781,49.43015670776367,1615295.0,-0.004398807963520546,-1.1186483410901311,-1.6250055838470472,46.15384615384615,41.22724332079271,-0.06952265113170597,0.4052108698382568,2.8229252391303987,-0.1452665108988782,14.75279663679076,1.7790870666503906,-1.7479729693950574,-0.2504961013793974,-2.262676587875191,1.7616843851163964,-1.2565863446272942,0.7555941418684995,-1.7790163814492246,34.782601457647324,-11.017258561184804,1.0060902432478986,7,0.24907302856445312,1.0888004302978516,3.551058769226074,0.40563201904296875,2.2060699462890625,1,0.0318115072472922,-1.7777852229071742,48.53349685668945,-1.1612989685373796,48.20614624023438,1.16279019032808,48.91778182983398,0.0318115072472922
7353,2001-07-11,48.00688934326172,48.74699020385742,47.3521842956543,48.32000732421875,1338678.0,-0.006480089683266521,1.3902413513584186,0.28205031286617027,41.857141981964276,42.541557196067025,0.3295711701098156,0.5480179348044913,3.2135490169929852,0.19659895147099604,14.764141959137877,1.394805908203125,-1.433547842120852,-0.43765468597412394,-2.238719304113431,1.3634099321651831,-1.3381869950437775,0.4628776230955296,-1.269491356203872,26.589626719300476,-16.654004328336065,0.9005323090696539,7,0.5621910095214844,1.4019184112548828,3.714733123779297,0.71875,1.4517364501953125,2,0.023421263789939584,-1.1186483410901311,48.32000732421875,-1.7777852229071742,48.53349685668945,-1.1612989685373796,48.20614624023438,0.023421263789939584
7354,2001-07-12,49.06010818481445,49.11703872680664,47.72223663330078,48.03535461425781,1411960.0,0.02193891035142781,1.4499984923663483,-3.2727394556662848,53.11143882469944,44.77294962394545,-0.6890050683399025,-0.6790119217887849,2.2264366640473057,-0.7980487959628206,15.065242920246808,1.3948020935058594,-1.0551746813860987,0.7038068771362305,-0.7446043306366192,2.15221808490908,-0.020398726750194385,1.4280124810226553,-2.138087576125585,69.3641493122798,22.49227212454842,0.7242056038864244,7,-0.49102783203125,0.34869956970214844,2.643723487854004,-0.3344688415527344,0.12809371948242898,3,0.004351591147464751,1.3902413513584186,48.00688934326172,-1.1186483410901311,48.32000732421875,-1.7777852229071742,48.53349685668945,0.004351591147464751
7355,2001-07-13,49.06010818481445,49.52978515625,47.97842407226562,48.56196212768555,1272563.0,0.0,1.158415421195662,0.4861130240886265,62.308987795149974,48.12415497691171,-0.6627584170365424,-0.7027098305333297,2.234716734441051,-0.7270657760175254,14.39589320404868,1.551361083984382,-0.7861076026132139,0.6959789276123018,-0.7665091982801115,2.1584670535047152,-0.0352651353339013,1.427222990558505,-1.964542311792428,69.3641493122798,16.37869779177319,0.731244062946206,7,-0.4767951965332031,0.34869956970214844,2.405324935913086,0.0569305419921875,-0.042697906494140625,4,0.025529490242957475,1.4499984923663483,49.06010818481445,1.3902413513584186,48.00688934326172,-1.1186483410901311,48.32000732421875,0.025529490242957475
7356,2001-07-16,48.59042739868164,49.50132369995117,48.5477294921875,49.11703872680664,969950.0,-0.009573578280004491,-2.116284578081953,-1.0571424195549293,60.96345085999025,50.164827438052,0.006147438957768259,-0.24444101844745347,2.702343439929386,-0.187048979513456,13.464945793102089,0.9535942077636719,-0.5574765287527157,0.22558670043945028,-1.2373495712512437,1.6885229721301442,-0.5058814354058967,0.9570548362847973,-1.3317289771864438,50.28893853433024,-7.821664411355464,0.7314681358453478,7,-0.007114410400390625,0.4554481506347656,3.163217544555664,1.7008075714111328,0.9678268432617188,0,0.03954312277525407,1.158415421195662,49.06010818481445,1.4499984923663483,49.06010818481445,1.3902413513584186,48.00688934326172,0.03954312277525407
7357,2001-07-17,48.13498306274414,48.78968811035156,48.03535461425781,48.03535461425781,1457981.0,-0.009373128830512334,-14.142933721330934,-0.1891878187297172,52.82684441464299,51.689112663662826,0.38119206496552493,0.18459750297692779,3.094880172413795,0.3495233642109312,12.623103426216014,0.75433349609375,-0.3892542919715396,-0.20708541870116903,-1.6694152639469806,1.2552444265446425,-0.9382503413240784,0.5240795039217403,-0.7229400456841617,35.94776165158669,-23.976673034152,0.7311649226229074,7,0.4483299255371094,0.6333541870117188,3.6435699462890625,2.156251907348633,0.8112640380859375,1,0.03903014804612703,-2.116284578081953,48.59042739868164,1.158415421195662,49.06010818481445,1.4499984923663483,49.06010818481445,0.03903014804612703
7358,2001-07-18,49.78597640991211,50.48337936401367,48.24884414672852,48.60466384887695,2263099.0,0.0342992402223532,-1.3609000737567258,11.857181146379753,57.81991444418147,52.54990539489916,-1.1746702919756657,-1.4889283370937036,1.417679066991198,-1.1890104170212155,12.32930335424656,2.3483963012695312,-0.06613389112618506,1.4097494125366197,-0.15568330369817573,2.975182128771415,0.627033054419222,2.1924657706540174,-2.229789473021235,74.74223457034029,14.737969483489522,0.7827163581173986,7,-0.868194580078125,-1.1030349731445312,2.0744142532348633,0.5052585601806641,-0.3273506164550781,2,0.014865649204147235,-14.142933721330934,48.13498306274414,-2.116284578081953,48.59042739868164,1.158415421195662,49.06010818481445,0.014865649204147235
7359,2001-07-19,51.39427185058594,51.75008773803711,50.09909439086914,50.39798355102539,2094122.0,0.03230418597060236,-1.071423272509722,0.8433739997545806,63.96762305117804,54.30416775340189,-2.6761595537156353,-3.118092269021602,-0.24685327950412272,-2.719576270169746,12.872722809872538,1.964111328125,0.08298455841182317,2.929802131652835,0.9286116442878551,4.930992619017815,1.929206887970345,3.9303973753353247,-3.6039095195252386,90.56607590225335,32.53262141647278,1.0005952436824905,7,-1.8431358337402344,-2.4978408813476562,0.46611881256103516,-1.0745716094970703,-0.07116317749023438,3,-0.03766268082863866,-1.3609000737567258,49.78597640991211,-14.142933721330934,48.13498306274414,-2.116284578081953,48.59042739868164,-0.03766268082863866
7360,2001-07-20,50.93882369995117,51.52236557006836,50.2983512878418,51.09538269042969,1369593.0,-0.008861846548947172,1.4225320211549133,-0.1571422554571526,68.29970424736015,56.367661308112524,-2.0029479932216034,-2.5997694589457296,0.14269419779351722,-2.206665498796582,12.808086333006734,1.2240142822265625,0.32381609043561355,2.349817848205568,0.06326214311671663,4.636373553294419,1.2065399956611387,3.493095700749997,-2.7524888281928312,78.16090655630805,17.855394389759773,1.1432778525444258,7,-1.3876876831054688,-2.0423927307128906,0.9215669631958008,-0.6191234588623047,0.3131217956542969,4,-0.034367142161862874,-1.071423272509722,51.39427185058594,-1.3609000737567258,49.78597640991211,-14.142933721330934,48.13498306274414,-0.034367142161862874
7361,2001-07-23,49.330528259277344,50.68263626098633,48.96047973632813,50.66840362548828,807155.0,-0.031573077740218225,1.5208304250958917,8.545503277210594,52.155162454540005,57.03447423041184,-0.3013993602433942,-0.8512843059588562,1.642100173457763,-0.5624025439791325,11.92861478940095,1.9783439636230398,0.3445682393375904,0.6248144149780259,-1.5552651131721547,2.8048939431282065,-0.4652253490970679,1.7148541790531198,-0.7878181008911298,34.86585985756756,-20.916550095372017,1.0900397640750903,7,0.22060775756835938,-0.4340972900390625,2.2665586471557617,0.9891719818115234,1.0532188415527344,0,-0.006347347008150983,1.4225320211549133,50.93882369995117,-1.071423272509722,51.39427185058594,-1.3609000737567258,49.78597640991211,-0.006347347008150983
7362,2001-07-24,48.22037887573242,49.67211532592773,47.82186508178711,49.67211532592773,1184034.0,-0.022504307630967668,1.5490167225486535,1.0851058976493748,49.18699541309396,57.84890238942624,0.8863396073277059,0.3980964068343411,2.649780031549234,0.5669430110370257,10.668934081583195,1.850250244140618,0.41968277772778606,-0.5607683181762724,-2.5460430288815488,1.424506392529004,-1.553405673528907,0.43186903717636227,3.5297088623046875,10.14488812927284,-43.82933307377728,0.9926373553526374,7,1.5157833099365234,0.6760520935058594,3.134751319885254,2.0993213653564453,1.7506217956542969,1,0.027745019790465397,1.5208304250958917,49.330528259277344,1.4225320211549133,50.93882369995117,-1.071423272509722,51.39427185058594,0.027745019790465397
7363,2001-07-25,49.37322616577149,49.800209045410156,47.72223663330078,47.82186508178711,1750757.0,0.023907885357144165,-1.3739872830203481,-1.0686244626396713,52.04602739049942,57.7305233411818,-0.05845807859876828,-0.6549371539230506,1.3970289216279355,-0.578898921413149,9.813845984206852,2.077972412109375,0.4852145821021381,0.507394599914555,-1.4237810388949441,2.438570238724054,-0.4581932194901981,1.4729824193193082,2.2982971191406207,40.98933872032461,-9.626919195928195,0.96558781940475,7,0.36293601989745383,-0.47679519653321023,1.9819040298461843,1.05322074890136,0.21349334716796164,2,-0.008647987950145763,1.5490167225486535,48.22037887573242,1.5208304250958917,49.330528259277344,1.4225320211549133,50.93882369995117,-0.008647987950145763
7364,2001-07-26,50.2983512878418,50.59724044799805,49.3162956237793,49.95676803588867,1520934.0,0.018737384487782505,1.7272668204411812,0.22018294482148026,59.22207922400279,57.38753349994324,-0.8822444565036989,-1.5059447352355448,0.3834431975552306,-1.4877046803362504,9.381184811801132,1.28094482421875,0.6446498890111627,1.336449050903319,-0.6815406277596665,3.3544387295663043,0.3274542115718262,2.3454438902348116,1.2152005310058627,67.79019073843007,15.51161891995848,1.0089948393314927,7,-0.5621891021728516,-1.4019203186035156,1.056778907775879,0.8183803558349609,-0.3985137939453196,3,-0.01669489104283517,-1.3739872830203481,49.37322616577149,1.5490167225486535,48.22037887573242,1.5208304250958917,49.330528259277344,-0.01669489104283517
7365,2001-07-27,49.52978515625,51.23771286010742,49.38745880126953,50.31258773803711,1062483.0,-0.015280145609416373,-2.466663331272536,-2.2916890020548557,54.22705153723471,56.639044686303734,-0.04475471530786734,-0.68743149001277,0.956439264783441,-0.6968962254138589,9.059239243639343,1.8502540588378906,0.8777542338511779,0.513798713684082,-1.5041908250745024,2.5317882524426665,-0.4951960556952102,1.5227934830633743,1.8321140551757864,51.41688938659513,-0.5932667537257714,1.008994769379291,7,0.2063770294189453,-0.6333541870117188,1.6438789367675781,1.5869464874267578,1.7648582458496094,4,0.03620697144533058,1.7272668204411812,50.2983512878418,-1.3739872830203481,49.37322616577149,1.5490167225486535,48.22037887573242,0.03620697144533058
7366,2001-07-30,50.38374710083008,50.92459106445313,49.8429069519043,50.17025756835938,1888328.0,0.01724138196614655,-1.4918120663822547,-0.2727246146573857,58.304691455207994,57.24769435747762,-0.6901602881936526,-1.3706641249660265,-0.07251928425692711,-1.5484223589137827,8.283669667213506,1.394805908203132,0.9271023935958311,1.214759254455565,-0.7255147392883572,3.155033248199487,0.24462225758360034,2.1848962513275296,0.8539657592773438,75.70839043752937,20.630134135256554,0.970136996871962,7,-0.6475849151611328,-1.4873161315917969,0.5159378051757812,0.9251270294189453,0.0711669921875,0,0.017231715478364773,-2.466663331272536,49.52978515625,1.7272668204411812,50.2983512878418,-1.3739872830203481,49.37322616577149,0.017231715478364773
7367,2001-07-31,51.8070182800293,52.66098022460938,50.96728897094727,51.08115005493164,2000534.0,0.02824861708580162,-2.552240597172604,3.4000178683106643,64.03784795489089,57.93857585866754,-1.7184939901302059,-2.703891652811933,-1.6275736420859488,-2.990499966545535,8.12856914946847,2.277233123779304,0.9287637425290569,2.492856979370117,0.2287484495365817,4.756965509203653,1.3608027144533494,3.624911244286885,-4.084781646728516,82.70892325564499,23.034514385177523,1.132054264916769,7,-1.6154098510742188,-2.455141067504883,-1.441061019897461,-0.49814414978027344,-1.9783439636230469,1,-0.02747255538826998,-1.4918120663822547,50.38374710083008,-2.466663331272536,49.52978515625,1.7272668204411812,50.2983512878418,-0.02747255538826998
7368,2001-08-01,51.15231323242188,52.23400115966797,50.96728897094727,51.8070182800293,1343386.0,-0.012637381369230316,-1.4722279094526938,-0.9019612995448762,57.96315563739194,57.27141281269132,-0.949435089588583,-1.9307110262348814,-1.115435417208161,-2.3529179866663767,7.887933998016126,1.266712188720696,0.9723147818604403,1.7000947952270593,-0.6616657152011456,4.061855305655264,0.5192145400129533,2.8809750504411653,-3.331301727294928,54.89359469610143,-3.408268539412596,1.1808802552141036,8,-0.960704803466804,-1.800436019897468,-1.2916154861450266,0.15656089782714133,-1.6652259826660227,2,-0.0230940203166885,-2.552240597172604,51.8070182800293,-1.4918120663822547,50.38374710083008,-2.466663331272536,49.52978515625,-0.0230940203166885
7369,2001-08-02,52.10590744018555,52.23400115966797,51.42273712158203,51.94934463500977,1079065.0,0.018642249929750054,2.9310166358595193,-0.23913486805688255,60.80808228479351,56.43901037240613,-2.0019996773153323,-2.7755145342810934,-2.17454856920736,-3.277585237616499,8.102249714651839,1.0816879272460866,1.1808621875108543,2.4942827224731445,-0.13123260370061018,5.119798048646899,1.1815250593862672,3.807040385560022,-4.188096560668946,83.04355729990868,25.061141157114605,1.3127576630868758,8,-1.9142990112304688,-2.113557815551758,-2.6864242553710938,-0.8539657592773438,-3.5439453125,3,-0.04834745331204471,-1.4722279094526938,51.15231323242188,-2.552240597172604,51.8070182800293,-1.4918120663822547,50.38374710083008,-0.04834745331204471
7370,2001-08-03,52.0916748046875,52.46172332763672,51.23771286010742,51.90664672851562,808139.0,-0.0002731482128851548,1.646151181777697,1.181813751766582,62.839257312240264,57.62613202326172,-2.0193989211163768,-2.587947982764483,-2.2406458766694684,-3.206716805854704,8.228980423382454,1.2240104675292969,1.2244097786642456,2.28577365875244,-0.4734685343091769,5.045015851814057,0.9061525622216351,3.665394755283245,-4.079000538269042,79.79806183763979,19.981491478782843,1.3796210965308076,8,-1.9000663757324219,-2.099325180053711,-2.8216352462768555,-0.8397331237792969,-8.539619445800781,4,-0.04207653754672114,2.9310166358595193,52.10590744018555,-1.4722279094526938,51.15231323242188,-2.552240597172604,51.8070182800293,-0.04207653754672114
7371,2001-08-06,51.02421951293945,52.347862243652344,50.68263626098633,51.73585510253906,932290.0,-0.020491859702157056,-1.3877595114306733,-3.8460951674087256,60.13984871812036,58.8431157238202,-0.7670964071164903,-1.395894749212239,-1.2134384266203355,-2.0700775109733627,8.442839758656747,1.6652259826660156,1.0245622301863477,1.0937822341918917,-1.648434887636661,3.8359993560204444,-0.2773263267223811,2.4648907951061645,-2.9185791273571766,17.266120464085734,-43.68725662960472,1.3711085609142748,8,-0.832611083984375,-1.031869888305664,-1.7719707489013672,0.22772216796875,-7.130580902099609,0,0.005299912311085508,1.646151181777697,52.0916748046875,2.9310166358595193,52.10590744018555,-1.4722279094526938,51.15231323242188,0.005299912311085508
7372,2001-08-07,49.857139587402344,50.8249626159668,49.38745880126953,50.554542541503906,1899710.0,-0.022873057866983015,1.3218442504266816,0.9800001072092887,50.258530251018946,58.6445049305446,0.7337342654833634,-0.1135752787792228,-0.08906801872823422,-0.827398661137039,8.836722154192378,1.6367607116699219,0.7745767454705614,-0.15015430450439737,-2.7864429303379694,2.4861343213291747,-1.4682986174211834,1.1679900084123886,-1.6603924050395236,15.277826033006574,-42.11659443572695,1.3181443129167862,8,1.1314983367919922,0.1494426727294922,-0.9322433471679688,1.3948020935058594,-6.390480041503906,1,0.011989747317278532,-1.3877595114306733,51.02421951293945,1.646151181777697,52.0916748046875,2.9310166358595193,52.10590744018555,0.011989747317278532
7373,2001-08-08,49.13127136230469,50.15602493286133,49.102806091308594,49.8144416809082,1379710.0,-0.014558962489718663,-1.8461494848283362,0.9795919483645116,41.21546941691158,56.64377050753446,1.5887454139399892,0.7387225528484009,0.5719280795728139,-0.03938416849652526,8.739487644349147,1.0532188415527344,0.8196188958681034,-0.9322416305542021,-3.4334063921346356,1.5689231310262315,-2.1828240113444153,0.31834075023601116,-0.8452395190969355,0.8474537773134058,-50.18841058027854,1.2505823807902163,8,1.7506217956542969,0.8753108978271484,-0.25618934631347656,2.1206703186035156,-7.030952453613281,2,0.014194685681116592,1.3218442504266816,49.857139587402344,-1.3877595114306733,51.02421951293945,1.646151181777697,52.0916748046875,0.014194685681116592
7374,2001-08-09,49.273597717285156,49.74327850341797,48.94624710083008,49.3162956237793,1804577.0,0.0028968587832975956,-1.285725225496256,0.06249965101150824,43.37486025905687,55.43797147662582,1.4368737086061358,0.6463490157189611,0.40312910386541034,-0.14128574483694933,8.8671508379166,0.7970314025878906,1.0007384314684984,-0.8005897521972685,-3.2854930364094344,1.6843135320148974,-2.0430413943033514,0.4418618899088145,-0.9000669064493749,9.311700473435833,-36.71118296664682,1.2424516421060812,8,1.5300159454345703,0.7329845428466797,-0.6404714584350586,1.9783439636230469,-6.917091369628906,3,0.004332736848152052,-1.8461494848283362,49.13127136230469,1.3218442504266816,49.857139587402344,-1.3877595114306733,51.02421951293945,0.004332736848152052
7375,2001-08-10,50.31258773803711,50.46914672851562,48.39117050170898,48.818153381347656,1592530.0,0.021086140831715117,1.2992155563387744,-35.00017868310551,54.09253766553936,54.96995438888486,0.5817822457227777,-0.30988526553503704,-0.6700771982362568,-1.1034011802902555,9.47268506165379,2.0779762268066406,1.0973076491045646,0.17577629089355185,-2.2642443396215555,2.615796921408659,-1.0442340243640018,1.3957866061511055,2.3483924865722727,48.561206220841704,1.0804777072807425,1.220010315257553,8,0.2134876251220703,-0.30600547790527344,-1.7506256103515625,0.9393539428710938,-4.767955780029297,4,-0.03479498250947766,-1.285725225496256,49.273597717285156,-1.8461494848283362,49.13127136230469,1.3218442504266816,49.857139587402344,-0.03479498250947766
7376,2001-08-13,50.51184463500977,50.86766052246094,49.95676803588867,50.07062911987305,1222045.0,0.003960378623539151,-1.723400130019731,0.29523914058970707,60.33375950983742,54.55838900610114,0.4499208526636238,-0.3771504514236028,-0.8945991703231542,-1.2081637480139946,10.202668000178647,0.9108924865722656,1.0336556324503832,0.27896232604981464,-2.053636508059661,2.6115611601592903,-0.8873370910049232,1.4452617431045525,2.063739395141603,85.63225030306704,32.0478802849995,1.166299417054737,8,-0.08539772033692117,-0.5052623748779368,-1.9498825073242259,0.7400970458984304,-4.8248863220214915,0,-0.13778529226982972,1.2992155563387744,50.31258773803711,-1.285725225496256,49.273597717285156,-1.8461494848283362,49.13127136230469,-0.13778529226982972
7377,2001-08-14,50.01369857788086,50.89612579345703,49.45862579345703,50.38374710083008,1352309.0,-0.009861965262374262,1.0612186850454,-0.8387024260344663,53.06957852713759,54.014658216072874,0.7453101335092143,0.2834958628624591,-0.4656518306885289,-0.6029163757597473,10.466481884188187,1.4375,1.0876269366123807,-0.3131195068359389,-2.4314710971347893,1.8052320834629114,-1.3722953019853605,0.7460562883134827,2.478197181701667,64.7727359253434,9.198812201485978,1.0591757951494247,8,0.4127483367919922,-0.0071163177490234375,-1.4517364501953125,1.2382431030273438,-5.693077087402337,1,-0.12236767407855098,-1.723400130019731,50.51184463500977,1.2992155563387744,50.31258773803711,-1.285725225496256,49.273597717285156,-0.12236767407855098
7378,2001-08-15,50.52607727050781,51.30887222290039,50.19872283935547,50.31258773803711,1498592.0,0.010244767077745243,-4.032188340264389,-0.5769230769230769,51.13637618264253,52.94002420472277,0.15059468625035777,-0.17981249464637017,-1.0303136576211074,-1.0259434857052412,10.529779169698525,1.2951736450195312,1.028362670706187,0.16225414276122763,-1.9421283008325219,2.266636586354977,-0.8899370790356471,1.2144453645581024,1.8838039839172396,73.1708369396673,18.351444758721357,1.0521912217968752,8,-0.09963035583496094,-0.5194950103759766,-1.5371332168579102,0.7258644104003906,-5.4511260986328125,2,-0.1397183020327203,1.0612186850454,50.01369857788086,-1.723400130019731,50.51184463500977,1.2992155563387744,50.31258773803711,-0.1397183020327203
7379,2001-08-16,49.45862579345703,50.6114730834961,49.24513244628906,50.38374710083008,1582413.0,-0.021126743549391924,-1.0210525127875358,-4.333333333333333,49.65519281032462,51.47512814895436,0.8974110101092663,0.7749205047121279,-0.02908598985180788,0.11465122859770105,9.632881804052431,1.3663406372070384,0.7179339007100793,-0.8084150314331069,-2.8911886041876116,1.2743585413213978,-1.8498018178103592,0.23297175494414546,2.8708812459137008,36.58548384144523,-17.89329899433097,1.0413867863772526,8,0.9108905792236328,0.7329826354980469,-0.4696817398071289,1.7933158874511719,-2.8323097229003906,3,-0.1487770185021814,-4.032188340264389,50.52607727050781,1.0612186850454,50.01369857788086,-1.723400130019731,50.51184463500977,-0.1487770185021814
7380,2001-08-17,49.18820190429688,49.67211532592773,48.93201446533203,48.96047973632813,1465850.0,-0.005467678990707547,-4.200026802465517,-0.24615384615384617,43.85966562161179,49.66621891600897,0.7964166710707161,0.9565082953215693,0.14307639152841745,0.4437530805053953,8.765521921090722,0.740100860595696,0.5370749631668517,-0.9913078308105412,-3.102162468892004,1.1195468072709218,-2.0467351498512727,0.06411948823019031,3.0625384043206125,10.778408516416356,-39.32068556077662,1.05542731904073,8,0.6618194580078054,1.003406524658196,-0.19925785064697976,2.063739776611321,-2.8038406372070384,4,-0.13888890612290994,-1.0210525127875358,49.45862579345703,-4.032188340264389,50.52607727050781,1.0612186850454,50.01369857788086,-0.13888890612290994
7381,2001-08-20,49.01741027832031,49.01741027832031,47.96419143676758,48.39117050170898,2075503.0,-0.003472207142453998,2.363628057137636,2.750016751541173,33.55707565221576,47.81050173836417,0.7292996440031771,1.162227131331612,0.23637293098951773,0.6705526884463922,9.06708090929777,1.224010467529304,0.200021828873588,-1.1464435577392607,-3.2882289982407613,0.99534188276224,-2.2173362779900074,-0.07555083748851388,3.1561386341590136,31.48936801142351,-13.886449760065926,1.0708927202507494,8,0.6191215515136719,1.1741981506347656,-0.02134990692138672,2.2345314025878906,-2.0068092346191406,0,-0.07084785386649561,-4.200026802465517,49.18820190429688,-1.0210525127875358,49.45862579345703,-4.032188340264389,50.52607727050781,-0.07084785386649561
7382,2001-08-21,49.55825424194336,50.99575424194336,49.0743408203125,49.37322616577149,1420813.0,0.011033711502752563,-3.909086478952857,0.29545883714554005,40.476224120161824,47.728363372058645,0.1582409197660013,0.7660271640160801,-0.34929045747612975,0.20352013873427666,9.474262125528398,1.9783439636230469,-0.18078130573179152,-0.6724933624267564,-2.6347462872495484,1.2897595623960356,-1.6536198248381524,0.3086330999846396,2.4469203715074954,47.65963950236545,3.3436808776221767,0.9811264624113961,8,0.078277587890625,0.6333541870117188,-0.7436599731445312,1.6936874389648438,-2.661518096923828,1,-0.07811606740736698,2.363628057137636,49.01741027832031,-4.200026802465517,49.18820190429688,-1.0210525127875358,49.45862579345703,-0.07811606740736698
7383,2001-08-22,48.94624710083008,49.40169143676758,48.39117050170898,49.38745880126953,1415192.0,-0.012349247375128769,3.3030465469490164,-2.384566221342661,30.319166124917828,46.27773069048763,0.8283523882307335,1.4170593388302422,0.21720289217849142,0.8878927777876697,9.830506141720804,1.167083740234382,-0.48509247638957476,-1.2631515502929673,-3.273391469960984,0.7470883693750494,-2.268271510126972,-0.2580315904589625,2.8972881855534425,32.39436974176614,-6.732703150349543,1.005119959834008,8,0.6902847290039062,1.245361328125,-0.27042198181152344,2.305694580078125,-1.9783439636230469,2,-0.09450419356611117,-3.909086478952857,49.55825424194336,2.363628057137636,49.01741027832031,-4.200026802465517,49.18820190429688,-0.09450419356611117
7384,2001-08-23,49.45862579345703,49.47285461425781,48.46233367919922,49.14550399780274,1815819.0,0.010468191597436283,4.916755078565606,-0.709686065311541,34.55761870201651,44.10718413898509,0.38552180582038886,0.8838609292573949,-0.3453095447019834,0.44045817234267304,10.038531235085152,1.0105209350585938,-0.5283564061159467,-0.7087865829467788,-2.7460988942974893,1.3285257284039318,-1.7274427386221305,0.30986957272857296,2.229735738941855,49.29584022267354,14.680794223616097,1.0186561556753553,8,0.17790603637695312,0.7329826354980469,-0.65826416015625,1.7933158874511719,-2.0352783203125,3,-0.08863316663686915,3.3030465469490164,48.94624710083008,-3.909086478952857,49.55825424194336,2.363628057137636,49.01741027832031,-0.08863316663686915
7385,2001-08-24,51.3231086730957,51.52236557006836,49.67211532592773,50.24142074584961,1946925.0,0.03769783025159046,1.4999974228531174,3.4545277341228564,51.60306536738823,43.1371070120463,-1.4757334543971012,-0.8847432886355264,-2.177351989552605,-1.330762516045887,10.288711915730623,2.063739776611328,-0.3215580358739629,1.0660301208496108,-1.0105973019792458,3.1426575436784674,0.027716409435178946,2.1043438322640426,0.21628605547793,94.40002401490639,55.21145329850782,1.0383137114144296,8,-1.5798301696777344,-1.131500244140625,-2.099325180053711,-0.0711669921875,-4.426372528076172,4,-0.0915141877405643,4.916755078565606,49.45862579345703,3.3030465469490164,48.94624710083008,-3.909086478952857,49.55825424194336,-0.0915141877405643
7386,2001-08-27,51.25194549560547,52.44749069213867,51.23771286010742,51.87818145751953,1608058.0,-0.001386571845121698,-2.695663827159055,-0.5789432849716812,58.47750784825621,43.73798804772614,-1.4399753696791677,-0.7854735312313323,-2.0633533447786405,-1.180575751936459,10.710341736699416,1.20977783203125,-0.14881661473875596,0.9514570236206055,-1.1720871238176755,3.0750011710588865,-0.11031505009853504,2.013229097339746,-3.2877540588378906,70.5263603362989,27.14365043741102,1.0617720737191423,8,-1.0461044311523438,-1.0603370666503906,-2.0281620025634766,-3.814697265625e-06,-4.255577087402337,0,-0.0949736479551394,1.4999974228531174,51.3231086730957,4.916755078565606,49.45862579345703,3.3030465469490164,48.94624710083008,-0.0949736479551394
7387,2001-08-28,50.38374710083008,51.09538269042969,50.09909439086914,50.54030990600586,1380062.0,-0.016939813433030193,-1.7450941234588664,0.2500060914695061,57.482971646532256,44.44316532149167,-0.5741426575958783,-0.030957390332183365,-1.1619835569806582,-0.2739608978472816,9.927265592877239,1.1528511047363281,-0.23386390559541326,0.15442218780517436,-1.8485153227601785,2.157359698370527,-0.8470465674774985,1.1558909430878472,-2.3298896789550767,49.12276412060122,0.344774428546053,1.0014687552826755,8,-0.17790603637695312,-0.192138671875,-1.159963607788086,0.868194580078125,-2.433788299560547,1,-0.06694909075298472,-2.695663827159055,51.25194549560547,1.4999974228531174,51.3231086730957,4.916755078565606,49.45862579345703,-0.06694909075298472
7388,2001-08-29,49.97100067138672,51.15231323242188,49.8144416809082,50.66840362548828,792471.0,-0.008192055041427393,-1.6478848781813793,4.454461283563179,54.03624273092156,44.92994864600244,-0.2776075532724249,0.30435477131428,-0.7366959856859552,0.19041796075709527,9.037998203321237,1.337871551513679,-0.4332769714458351,-0.19925861358642294,-2.156749095976302,1.7582318688034562,-1.178003854781366,0.7794866276085202,-1.829270584106446,37.85715311313937,-15.255704779280336,0.978745241194941,8,0.23484039306640625,0.22060775756835938,-0.6547040939331055,1.2809410095214844,-0.3273506164550781,2,-0.0615209718649381,-1.7450941234588664,50.38374710083008,-2.695663827159055,51.25194549560547,1.4999974228531174,51.3231086730957,-0.0615209718649381
7389,2001-08-30,49.58671951293945,50.81072998046875,49.54402160644531,50.17025756835938,1184034.0,-0.007690083314007001,-2.787245447857799,0.836730117055037,45.45454545454547,45.1071575163284,0.14165060077353786,0.5167203714219113,-0.3610573492913076,0.6212123356787771,8.03928207643545,1.2667083740234375,-0.5109861310673409,-0.4575803756713839,-2.2033947499724746,1.288233998629707,-1.3304875628219293,0.4153268114791615,-1.3588742135620109,1.4705824389359463,-50.06095587344535,0.8729071871505446,8,0.6191215515136719,0.7258663177490234,-0.27042293548583984,1.66522216796875,-0.4839134216308594,3,-0.052812857988095985,-1.6478848781813793,49.97100067138672,-1.7450941234588664,50.38374710083008,-2.695663827159055,51.25194549560547,-0.052812857988095985
7390,2001-08-31,49.89983749389648,50.36951446533203,49.41592788696289,49.58671951293945,1387650.0,0.00631455325201169,-1.9130434782608696,-0.5365853658536398,46.22143715113394,46.514308793985975,-0.06694621617200625,0.03265001719950078,-0.6412743999741863,0.33008444372106993,6.8311586040017165,0.9535865783691406,-0.6007453817338941,-0.03487052917481037,-1.4906242667974468,1.420883208447826,-0.762747397986125,0.6930063396365043,-1.58759928666381,15.962381056642098,-29.96450801256785,0.7278768688113166,8,0.5194931030273509,0.4127483367919993,-0.583540916442864,1.3521041870117259,-1.0532188415527273,4,-0.049629220156375387,-2.787245447857799,49.58671951293945,-1.6478848781813793,49.97100067138672,-1.7450941234588664,50.38374710083008,-0.049629220156375387
7391,2001-09-04,51.29464340209961,51.65045928955078,49.52978515625,49.52978515625,1739586.0,0.027952113238319365,-1.403223191763915,5.6364001851808005,57.12025933798247,48.3636460404105,-1.2345860837021547,-1.4133192580413692,-1.9394924233168211,-1.0137171692328906,6.278166118507661,2.1206741333007812,-0.5589696648276643,1.346414184570314,-0.15621666489951025,2.849045034040138,0.5950987598354018,2.097729609305226,-2.899700145168822,84.07648748909553,38.85907541301347,0.7513154247349128,9,-0.8753128051757812,-0.9820575714111328,-1.978346824645996,-0.04270172119140625,-2.4337921142578125,1,-0.08573813882679338,-1.9130434782608696,49.89983749389648,-2.787245447857799,49.58671951293945,-1.6478848781813793,49.97100067138672,-0.08573813882679338
7392,2001-09-05,50.45491409301758,50.76803207397461,49.8144416809082,50.66840362548828,1934419.0,-0.016370701761183493,3.6207081396316045,-0.12096695752917451,49.61832248486691,50.5079967470715,-0.2841736167463367,-0.554963232386882,-1.0017647897796067,-0.1298485448742781,6.684205028981517,1.4802017211914062,-0.43834774525772957,0.47679615020751953,-1.0419005213397128,1.9954928217547518,-0.2825521855660966,1.2361444859811357,-1.9789198873826308,46.49682724760102,4.616418879769135,0.7593483357736165,9,-1.9073486328125e-06,-0.14232826232910156,-1.1386175155639648,0.797027587890625,-2.248767852783196,2,-0.06854725148155727,-1.403223191763915,51.29464340209961,-1.9130434782608696,49.89983749389648,-2.787245447857799,49.58671951293945,-0.06854725148155727
7393,2001-09-06,49.82867431640625,50.07062911987305,49.47285461425781,49.572486877441406,1380624.0,-0.012411868851006425,-1.6249727792016349,-1.2,52.08332259522129,52.45529717964981,0.5368583910829727,0.13302329964027848,-0.3139838618825479,0.5325646966379622,7.22517851256754,0.9820594787597656,-0.20799365222065092,-0.18431377410888672,-1.6523202080787627,1.2836926598609892,-0.9183169910938247,0.5496894428760513,-1.2732501810412273,18.47127451264918,-23.08423142018271,0.734003216984938,9,1.1030349731445312,0.38428306579589844,-0.056931495666503906,1.4232673645019531,-1.1813125610351562,3,-0.03770350186736049,3.6207081396316045,50.45491409301758,-1.403223191763915,51.29464340209961,-1.9130434782608696,49.89983749389648,-0.03770350186736049
7394,2001-09-07,49.48708724975586,50.09909439086914,49.102806091308594,49.8144416809082,2461164.0,-0.006855230875326024,1.2222212768129876,-1.2777926680365705,51.669307839446766,52.46265745432298,0.9866657288697311,0.5179817264731952,0.06396123128904208,0.9025702818127499,7.812920727027081,0.9962882995605469,-0.08889832888631588,-0.5365753173828125,-1.9849172666550317,0.9117666318894067,-1.260746292018922,0.18759565725329708,-0.8538217832553627,15.08373112605787,-29.11052915746623,0.7241709746361114,9,1.2880611419677734,0.7258701324462891,0.2846555709838867,1.309408187866211,-1.2382431030273366,4,0.003163710250021934,-1.6249727792016349,49.82867431640625,3.6207081396316045,50.45491409301758,-1.403223191763915,51.29464340209961,0.003163710250021934
7395,2001-09-10,48.56196212768555,49.47285461425781,48.50503158569336,48.96047973632813,1796005.0,-0.018694273061603095,-2.7777645420907255,1.2173887710630185,47.6539512802828,51.26004005788149,1.6527358698768992,1.3757660106226126,1.013149815979176,1.8110258816806706,7.782869946968598,0.9820556640625,0.1616156448936934,-1.374169158935544,-2.9545691301980526,0.2062308123269645,-2.1643691445667983,-0.5839691733042898,3.885528564453125,1.8099459708570076,-42.17415847705093,0.790199985631255,9,1.5157833099365234,1.6509952545166016,1.5300168991088867,1.935647964477539,0.8254966735839844,0,0.011137193390188482,1.2222212768129876,49.48708724975586,-1.6249727792016349,49.82867431640625,3.6207081396316045,50.45491409301758,0.011137193390188482
7396,2001-09-17,43.55205535888672,45.51616668701172,43.09660720825195,45.25997924804688,3216537.0,-0.10316524599286403,1.1794899989347774,4.285692406359723,28.815263773000297,48.07473918304461,6.096681987037265,6.152995802326487,6.02564836831948,6.79586901735783,8.233388585766587,5.465354919433594,0.2237742209123894,-6.036086463928221,-9.276195317905525,-2.795977609950917,-7.656140890916873,-4.416032036939569,8.816586151123047,5.936943378925499,-36.029747424660236,1.6200544269886534,9,3.8214778900146484,4.219993591308594,6.539923667907715,6.64666748046875,5.991966247558594,0,0.12156862058122564,-2.7777645420907255,48.56196212768555,1.2222212768129876,49.48708724975586,-1.6249727792016349,49.82867431640625,0.12156862058122564
7397,2001-09-18,43.893638610839844,44.66220474243164,43.26739883422852,43.26739883422852,2057586.0,0.007843102906127886,-3.4545426857126236,-0.3666672622743521,31.83213664643644,45.60761628476848,5.294426715988372,5.61741193682203,5.639749123741524,6.43663539737819,9.096944490439876,1.394805908203118,-0.04874965579201529,-5.388500213623047,-9.498576718509923,-1.2784237087361703,-7.443538466066485,-3.3334619611796086,8.104121527099608,11.38211869300415,-30.48197090865272,2.055038252443439,9,3.4798946380615234,3.8784103393554688,6.19834041595459,6.269502639770508,5.920803070068359,1,0.11316475084330935,1.1794899989347774,43.55205535888672,-2.7777645420907255,48.56196212768555,1.2222212768129876,49.48708724975586,0.11316475084330935
7398,2001-09-19,43.46665954589844,44.8329963684082,42.69809341430664,44.79029846191406,2309682.0,-0.009727584188838678,2.03030565557571,-2.11362957999576,28.32131137766865,43.70392360955995,5.2542807735876025,5.785000081083993,6.033054986116895,6.85080150480222,9.796327932246902,2.1349029541015625,-0.43308151720788857,-5.462508392333987,-10.27523515226735,-0.6497816324006251,-7.868871772300672,-3.0561450123673026,8.17505447485351,10.384624107275396,-29.277847950750985,2.4063633799666815,9,3.7076168060302734,4.106132507324219,7.030950546264648,6.041776657104492,6.1342926025390625,2,0.10903728843784988,-3.4545426857126236,43.893638610839844,1.1794899989347774,43.55205535888672,-2.7777645420907255,48.56196212768555,0.10903728843784988
7399,2001-09-20,42.100318908691406,43.49512481689453,42.100318908691406,43.46665954589844,2083653.0,-0.03143422226325554,-1.0416664340076722,1.0322608535263873,15.384606573849211,40.277609100972754,6.087123818353575,6.926958462364709,7.3321743002399415,8.204889575759843,11.286977810305638,1.394805908203125,-0.8190301623487741,-6.460933685302734,-12.148717992593227,-0.773149378012242,-9.304825838947984,-3.6170415316574847,9.004777875673824,0.0,-31.38614455599692,2.8438921536452466,9,4.7750701904296875,5.173585891723633,8.343918800354004,7.308488845825195,7.742588043212891,3,0.15551052857530934,2.03030565557571,43.46665954589844,-3.4545426857126236,43.893638610839844,1.1794899989347774,43.55205535888672,0.15551052857530934
7400,2001-09-21,42.35650634765625,42.78348922729492,35.66714096069336,35.93756103515625,7101184.0,0.006085166231649453,-1.044990698648262,-4.697909977720575,17.070584799648884,35.827645263380134,5.194662042853338,6.464134805414972,7.033298152541079,7.954177290197649,13.202372150216618,7.1163482666015625,-1.174818103239474,-5.863161468505858,-12.178371785202998,0.4520488481912821,-9.020766626854424,-2.7055563101572915,8.028208206655073,67.9190568980616,39.77022984880519,3.1576051583485687,9,0.8610801696777344,1.7008094787597656,8.048591613769531,7.052301406860352,6.703601837158203,4,0.13911293227795496,-1.0416664340076722,42.100318908691406,2.03030565557571,43.46665954589844,-3.4545426857126236,43.893638610839844,0.13911293227795496
7401,2001-09-24,45.54463195800781,45.54463195800781,43.03967666625977,43.05390930175781,2720496.0,0.07526885206687917,1.0114285189178536,0.3880267762056899,34.71223260010089,34.171413053961686,1.2349948923389604,3.1647562291417373,3.828096879547772,4.764441381400744,14.045389175704216,3.1881256103515625,-1.3698271225278944,-2.501396942138669,-8.91446502680094,3.911671142523602,-5.7079309844698045,0.7051371001924664,3.3683252369417147,100.0,71.4265418398187,3.2065340423311337,9,-2.6615142822265625,-1.4873161315917969,4.721696853637695,3.864175796508789,2.9461669921875,0,0.0843749675440304,-1.044990698648262,42.35650634765625,-1.0416664340076722,42.100318908691406,2.03030565557571,43.46665954589844,0.0843749675440304
7402,2001-09-25,45.68695831298828,45.72965621948242,44.53411102294922,44.97532272338867,2232887.0,0.0031249863894320384,1.9999952138682953,0.28571450450891983,36.230554193231974,32.40999434262954,0.385776993425047,2.8643902409818907,3.6768791021354446,4.619497902946506,15.331311579981191,1.1955451965332031,-1.6204114955300923,-2.165505790710448,-8.619951711245605,4.288940129824709,-5.392728750978023,1.0617171695571272,1.9014172585356306,99.57567362238933,69.19500200338187,3.227222960267577,9,-2.8038406372070312,-1.6296424865722656,4.5295562744140625,3.7218494415283203,1.6367607116699219,1,0.08442372694267353,1.0114285189178536,45.54463195800781,-1.044990698648262,42.35650634765625,-1.0416664340076722,42.100318908691406,0.08442372694267353
7403,2001-09-26,44.32062149047852,45.61579513549805,43.936336517333984,45.54463195800781,1417089.0,-0.029906495703858726,1.4583376375367485,-1.7199961404656,34.079170741608706,30.45553466509198,0.9930616371726089,4.0753646591248724,5.028358499855564,5.994108104720283,17.18639403475738,1.7506217956542969,-2.1707160769952125,-3.300561332702628,-9.919388117845216,3.3182654524399595,-6.609974725273922,0.008852059868665663,2.0756306199623324,85.9971916288705,49.813191171016626,3.3094133925712947,9,-1.7506237030029368,-0.2633056640625071,5.895893096923821,5.088186264038079,4.69678878784179,2,0.12395629857333845,1.9999952138682953,45.68695831298828,1.0114285189178536,45.54463195800781,-1.044990698648262,42.35650634765625,0.12395629857333845
7404,2001-09-27,45.074951171875,45.33114242553711,44.121360778808594,45.08918762207031,1942288.0,0.017019835372988457,3.85713629332394,0.011630987293800925,35.79211076091063,29.13755238516174,-0.5061771604148575,3.1365972357341434,4.233676856644436,5.240023121532317,19.095615694443026,1.2097816467285156,-2.6108042530204614,-2.327047920227052,-8.97992053839382,4.325824697939716,-5.653484229310436,0.9993883888563317,-9.40781021118164,93.49362429999226,52.48998770475524,3.3264363090833835,9,-4.376552581787109,-1.0176353454589844,5.141563415527344,4.333856582641602,4.796421051025391,3,0.10041055750242389,1.4583376375367485,44.32062149047852,1.9999952138682953,45.68695831298828,1.0114285189178536,45.54463195800781,0.10041055750242389
7405,2001-09-28,46.62631607055664,46.93943786621094,45.24574661254883,45.402305603027344,2197967.0,0.034417450454159004,-1.2037081615787606,-85.9772240085745,36.37872533860237,29.977937003561976,-2.638449438916105,1.2809961849748674,2.6591550217728894,3.668610550273428,19.62155795241824,1.8644866943359375,-3.041150523153675,-0.5408433914184556,-6.9375856974359,5.855898914598988,-3.7392145444271776,2.6575277615902664,-10.765895080566409,91.97074437126514,54.08506622731315,3.1983711530087233,9,-5.323026657104492,-2.569000244140625,3.6542463302612305,2.782491683959961,2.9746360778808594,4,0.06898659710709709,3.85713629332394,45.074951171875,1.4583376375367485,44.32062149047852,1.9999952138682953,45.68695831298828,0.06898659710709709
7406,2001-10-01,46.384361267089844,46.81134033203125,44.90415954589844,46.25626754760742,2188271.0,-0.005189232687837997,2.884073508675842,0.10465083663947991,37.69362226062919,30.629213182916725,-2.1819351418012403,1.2011708139018253,2.8898054393591366,3.8864073971680284,19.759042829300014,1.9071807861328125,-3.492526949230779,-0.5394189834594698,-6.645578253157375,5.566740286238435,-3.5924986183084187,2.513660651389479,-10.080779602050782,81.51655456687563,42.87278647721796,3.053079634848952,10,-5.081071853637695,-2.327045440673828,3.636453628540039,3.024446487426758,4.426368713378906,0,0.05768640215431997,-1.2037081615787606,46.62631607055664,3.85713629332394,45.074951171875,1.4583376375367485,44.32062149047852,0.05768640215431997
7407,2001-10-02,47.01060104370117,47.22409057617188,46.31319808959961,46.327430725097656,1760102.0,0.013501097341953816,-1.5599969981399389,5.333363113850918,41.480205349446734,32.09131251311429,-2.5921265669182247,0.32597942030807303,2.273987744403968,3.211907971126152,20.596497656931263,0.9108924865722727,-3.8541947288587366,0.2554780960083036,-5.630667482369255,6.141623674385862,-2.687594693180472,3.198550885197079,-10.281585130615234,93.50652364349385,50.150154410318606,2.943072789188779,10,-5.564985275268555,-2.9532852172851562,2.9034690856933594,2.3982067108154297,4.127479553222656,1,0.03148647057539522,2.884073508675842,46.384361267089844,-1.2037081615787606,46.62631607055664,3.85713629332394,45.074951171875,0.03148647057539522
7408,2001-10-03,46.89673614501953,47.25255584716797,46.52668762207031,46.65478134155274,2944979.0,-0.0024221111016170527,-1.9143010299804726,0.354164689065203,42.059333313531695,35.05517103974567,-2.168587566792432,0.20840408795341148,2.343941892156465,3.285678659879494,21.65682446228792,0.7258682250976562,-3.5053007439967487,0.2953264236450224,-5.394507558796747,5.985160406086791,-2.549590567575862,3.140243414865907,-9.53801575214844,88.63629718429286,39.98089546405899,2.8449169912208827,10,-5.436887741088867,-2.8394203186035156,3.017333984375,2.455141067504883,3.885528564453125,2,0.009104746187843515,-1.5599969981399389,47.01060104370117,2.884073508675842,46.384361267089844,-1.2037081615787606,46.62631607055664,0.009104746187843515
7409,2001-10-04,46.96790313720703,47.40911483764648,46.62631607055664,46.96790313720703,1623445.0,0.0015175254833819096,-1.291652241889532,0.0,44.84347154150305,38.141047344396135,-1.6502135305170853,-0.07274739297242405,2.1769376696248344,3.150562451294121,22.919446120810044,0.7827987670898366,-3.2152886372387925,0.49743423461914205,-5.021086428395229,6.015954897633513,-2.2618260968880435,3.2566945661263276,-8.81767590799219,82.38644410569283,26.656794594415118,2.7592603315071855,10,-1.7435073852539062,-2.9105873107910156,2.9461669921875,2.383974075317383,3.9993858337402415,3,0.04363633469278083,-1.9143010299804726,46.89673614501953,-1.5599969981399389,47.01060104370117,2.884073508675842,46.384361267089844,0.04363633469278083
7410,2001-10-05,47.42334747314453,47.67953872680664,46.49822235107422,46.96790313720703,1686539.0,0.009696927167623715,1.4411729927870403,100.0,67.75456462271316,41.81241756913083,-1.4654499884504304,-0.7623216006959908,1.6436551517830722,2.6315772173146854,24.280626196413053,1.1813163757324219,-2.796795509674439,1.0767030715942383,-4.224688850048551,6.378094993237028,-1.5739928892271564,3.727399032415633,-8.347231483086524,90.76914407139589,27.553788894579725,2.6506959608213942,10,-1.6154098510742188,-3.3660316467285156,2.49072265625,1.9285297393798828,2.8038406372070312,4,0.05162066535143173,-1.291652241889532,46.96790313720703,-1.9143010299804726,46.89673614501953,-1.5599969981399389,47.01060104370117,0.05162066535143173
7411,2001-10-08,46.89673614501953,47.03906631469727,46.68324661254883,46.96790313720703,1273757.0,-0.011104473981369933,2.333309509344804,-0.1562583757705709,63.54299488519032,44.84713320157064,-0.8122941902393848,-0.6135404692233308,2.136552275189473,3.0795776180828796,24.99932375412563,0.7401008605957031,-2.0443797632578864,0.7699871063232422,-4.006058821832134,5.546033034478619,-1.6180358577544425,3.158010070400927,-6.788209426551688,42.70809485786396,-25.94583780727732,2.388022964077687,10,-1.0887985229492188,-2.8394203186035156,3.070707321166992,2.455141067504883,4.397907257080078,0,0.057663202723867046,1.4411729927870403,47.42334747314453,-1.291652241889532,46.96790313720703,-1.9143010299804726,46.89673614501953,0.057663202723867046
7412,2001-10-09,46.99636840820313,47.19562530517578,46.82557678222656,46.91097259521485,1233709.0,0.002124503139738998,-1.8888888888887287,-1.1999356775300172,66.40210589757683,48.43857044112266,-0.7896988884980303,-1.038824524864438,2.0394573372579075,2.9117966771940402,25.722552975390588,0.37004852294921875,-1.2720622657402814,1.0425466537475643,-3.3048801244248907,5.389973431920019,-1.1311667353386667,3.2162600428337953,-5.979320248734631,42.168725276500155,-32.45733143161986,2.1737133890862284,10,-1.095918655395515,-3.337568283081062,3.2023563385009695,2.355508804321282,5.024139404296868,1,0.08116290048487729,2.333309509344804,46.89673614501953,1.4411729927870403,47.42334747314453,-1.291652241889532,46.96790313720703,0.08116290048487729
7413,2001-10-10,47.94995880126953,48.37693786621094,46.64054870605469,46.64054870605469,2146887.0,0.02029072512121921,-1.6521701130940936,15.333422674886089,78.26684362845401,53.157985204183035,-1.3123333102742123,-2.2560490001309432,1.0623719872999828,1.8905929916556445,26.48538168973061,1.73638916015625,-0.9265420392843708,2.0900728225708036,-1.9769749931622158,6.157120638303823,0.05654891470429391,4.123596730437313,-6.133411773720454,77.27281956734498,-6.512322434185876,2.0335239078665106,10,-1.3094100952148438,-4.291158676147461,2.2487659454345703,1.4019184112548828,5.422657012939446,2,0.06648852001870509,-1.8888888888887287,46.99636840820313,2.333309509344804,46.89673614501953,1.4411729927870403,47.42334747314453,0.06648852001870509
7414,2001-10-11,49.64365005493164,50.45491409301758,47.62260437011719,47.67953872680664,2035313.0,0.03532205857948023,-1.7260220659776404,1.4999970867054717,80.91786993940022,58.10677904871613,-2.558896769532282,-4.150192069102367,-0.6654419087164598,0.13981428168332855,27.276720945835198,2.8323097229003906,-0.5604896471004039,3.7759359359741183,-0.321000689093907,7.8728725610421435,1.7274676234401056,5.824404248508131,-6.908648309969905,79.49640530532007,-6.035621306347636,2.048468312534013,10,-1.9641132354736328,-5.98484992980957,0.5550746917724609,-0.29177284240722656,3.4585456848144602,3,0.022935756200060275,-1.6521701130940936,47.94995880126953,-1.8888888888887287,46.99636840820313,2.333309509344804,46.89673614501953,0.022935756200060275
7415,2001-10-12,49.102806091308594,49.8144416809082,48.96047973632813,49.3162956237793,2027093.0,-0.010894524536866124,-2.428586744266256,-0.10869522995649472,69.47039093830708,61.637531124013684,-1.8213547721562549,-3.759503618891067,-0.14093180221496482,0.5721225942522921,28.53615627854978,0.853961944580071,-0.008588055570115216,3.208049774169922,-0.9701001122611501,7.386199660600994,1.1189748309543859,5.297124717385458,-5.132618370657923,64.55221604279572,-18.35865450286363,2.0890749432155364,10,-0.71875,-5.444005966186523,1.156407356262207,0.2490711212158203,5.2660980224609375,4,0.03797100467479608,-1.7260220659776404,49.64365005493164,-1.6521701130940936,47.94995880126953,-1.8888888888887287,46.99636840820313,0.03797100467479608
7416,2001-10-15,48.84661865234375,49.37322616577149,48.519264221191406,49.03164291381836,1067120.0,-0.005217368605950012,-1.0338889116026535,0.8666666666666667,67.0769210469239,64.48161064595558,-1.3177400440889642,-3.253111748637309,0.06807813266341611,0.7244549367840563,27.711864332852322,0.8539619445800852,0.49470831207836596,2.687134170532225,-1.5367097184249587,6.910978059489409,0.5752122260536368,4.7990561150108135,-3.838874712114375,57.83583171735941,-22.018308035061068,2.111921944478592,10,-0.37005043029785156,-5.18781852722168,1.5193395614624023,0.5052585601806641,4.995677947998047,0,0.02826335775325095,-2.428586744266256,49.102806091308594,-1.7260220659776404,49.64365005493164,-1.6521701130940936,47.94995880126953,0.02826335775325095
7417,2001-10-16,48.8608512878418,49.30206298828125,48.16344833374024,48.96047973632813,1962664.0,0.0002913740170911172,1.9091006554421006,0.5384615384615768,78.73870680479601,68.55709658942939,-1.1643584572504366,-3.0315627440218407,-0.040022624365718684,0.6203944745015875,26.907068880718498,1.1386146545410085,0.9041769443977827,2.4530061721801744,-1.7939428680164369,6.699955212376786,0.32953165208186874,4.57648069227848,-2.981560123166311,58.20896417988365,-20.006080279294622,2.123474520098305,10,-0.38428306579589844,-5.6432647705078125,1.5051069259643555,0.4910259246826172,4.554462432861335,1,0.04981067767158254,-1.0338889116026535,48.84661865234375,-2.428586744266256,49.102806091308594,-1.7260220659776404,49.64365005493164,0.04981067767158254
7418,2001-10-17,48.20614624023438,49.3162956237793,48.04958724975586,49.13127136230469,1801907.0,-0.013399378650824412,-1.0459768698513239,9.285752574950447,70.07297270859831,71.36037449688442,-0.3401510912330963,-2.1118577138526007,0.5323775442020349,1.1803254129651748,25.873288427647857,1.2667083740234375,1.3044741518296448,1.5613267898559613,-2.520311539236232,5.642965118948155,-0.47949237469013184,3.6021459544020544,-1.5947554070241594,20.603038763699402,-53.379310838419755,2.0408191645460962,10,0.27042198181151633,-5.145118713378913,2.177602767944329,1.145730972290032,5.806941986083977,2,0.0791260424190896,1.9091006554421006,48.8608512878418,-1.0338889116026535,48.84661865234375,-2.428586744266256,49.102806091308594,0.0791260424190896
7419,2001-10-18,48.647361755371094,49.102806091308594,47.67953872680664,47.67953872680664,1952054.0,0.009152681754271086,-1.9411727609190057,-1.046153655841272,65.10637375747118,71.06613106741308,-0.5789667548774347,-2.1475419405652474,-0.018454730281426635,0.6602563711018021,24.640959966288033,1.4232673645019531,1.6136499602078018,1.6751901626586942,-1.8892073694643017,5.23958769478169,-0.10700860340280371,3.457388928720192,-1.4210072005916956,45.33335001036358,-25.284122891117867,1.7821987660614986,10,-0.09963035583496094,-5.586334228515625,1.924971580505371,0.7045154571533203,5.052604675292969,3,0.09713279175547829,-1.0459768698513239,48.20614624023438,1.9091006554421006,48.8608512878418,-1.0338889116026535,48.84661865234375,0.09713279175547829
7420,2001-10-19,48.24884414672852,48.96047973632813,47.96419143676758,48.66159439086914,1928587.0,-0.008191967544849854,-1.0289853946550798,-0.4264728488149736,63.617428284380715,71.0744014451009,-0.05703612179720352,-1.354391559146599,0.2640140800458326,0.9904378933597542,21.715494871210954,0.996288299560554,1.9275953636349925,0.9820556640625071,-1.881065978374572,3.8451773064995862,-0.44950515715603245,2.4136164852810467,-0.5693054199218821,33.61336967048835,-34.15379241143363,1.4315608212185411,10,0.2988872528076101,-5.187816619873054,2.245208740234368,1.1030330657958913,5.180702209472649,4,0.10059000746749813,-1.9411727609190057,48.647361755371094,-1.0459768698513239,48.20614624023438,1.9091006554421006,48.8608512878418,0.10059000746749813
7421,2001-10-22,49.38745880126953,49.572486877441406,47.893028259277344,47.893028259277344,1656608.0,0.02359879650336061,-1.2476235207629238,-3.6206654343808387,66.15082177300584,71.04648098681524,-0.8998113982876035,-2.308719228214521,-0.9453987064010292,-0.18376945481251283,20.002824579056973,1.6794586181640625,2.2234321599473006,1.9285289764404325,-0.9636024506353706,4.820660403516236,0.4824632629025274,3.3745946899783377,1.0674552917480469,90.22540178346516,24.65187305741709,1.4460657135379031,10,-0.8397274017333984,-6.3264312744140625,0.7578926086425781,0.6048908233642578,3.558177947998047,0,0.1008645804706183,-1.0289853946550798,48.24884414672852,-1.9411727609190057,48.647361755371094,-1.0459768698513239,48.20614624023438,0.1008645804706183
7422,2001-10-23,49.54402160644531,49.8144416809082,49.11703872680664,49.38745880126953,1386877.0,0.00317009234684007,1.0,0.10476418995497197,67.88460785142462,69.89289923381197,-0.7341934776668779,-2.278314960337738,-1.134775843564043,-0.3694672118904947,18.241688223753393,0.6974029541015625,2.1653614035183395,1.8922386169433594,-1.0167272961216938,4.8012045300084125,0.43775566041083636,3.3467215734758824,0.8596547698974604,87.3333785995583,23.65774798622239,1.4544829565325261,10,-0.5052623748779297,-6.482994079589844,-1.9712305068969727,-1.6652278900146484,2.9319343566894602,1,0.08675668333991915,-1.2476235207629238,49.38745880126953,-1.0289853946550798,48.24884414672852,-1.9411727609190057,48.647361755371094,0.08675668333991915
7423,2001-10-24,49.8144416809082,50.09909439086914,48.80392074584961,49.45862579345703,2142110.0,0.005458177711348933,1.800008246912562,2.272671897081039,68.72656365675975,68.53830964685193,-0.7960349663392563,-2.2304025477826244,-1.4121440229943971,-0.6741087324265465,16.301177220389025,1.2951736450195312,2.218364156748045,1.887967681884767,-0.7183503669192461,4.49428573068878,0.5848086574827605,3.1911267062867736,0.5390217330932643,88.2353312143686,25.8141870331619,1.303159024402008,10,-0.9251251220703125,-6.753414154052734,-2.2416505813598633,-1.935647964477539,3.558174133300774,2,0.0722857050744583,1.0,49.54402160644531,-1.2476235207629238,49.38745880126953,-1.0289853946550798,48.24884414672852,0.0722857050744583
7424,2001-10-25,49.6009521484375,49.67211532592773,48.39117050170898,49.24513244628906,2105785.0,-0.004285695578768789,4.142848391098733,1.0000107209863307,64.79689860430977,68.01903272085222,-0.658485901709696,-1.750183684483268,-1.2128149231860021,-0.477567245865373,14.346051317663477,1.4232711791992259,2.2419237293835366,1.4481781005859347,-0.8875717874236955,3.783927988595565,0.2803031565811196,2.6160530445907497,0.7033025624694815,77.4194329309519,17.81642925345382,1.1678749440048168,10,-0.7116355895996094,-6.539924621582031,-2.2274179458618164,-1.9214153289794922,3.0173301696777273,3,0.08895264882571108,1.800008246912562,49.8144416809082,1.0,49.54402160644531,-1.2476235207629238,49.38745880126953,0.08895264882571108
7425,2001-10-26,49.8429069519043,50.0279312133789,49.0743408203125,49.38745880126953,1670801.0,0.004878027396383766,1.3103433934537816,1.2799969981560102,70.824945249383,68.43547985445879,-0.8766009601537945,-1.8327709451782397,-1.4999054591173149,-0.7447799542061517,13.0504572107633,0.9535903930663991,2.0650347382959566,1.5293033599853487,-0.8068589561069501,3.8654656760776476,0.3612222019391993,2.697384518031498,0.41312322997008977,88.38713693591812,25.54627914443759,1.1680811580461476,10,-0.9535903930664062,-6.781879425048828,-2.7682600021362305,-2.4622573852539062,2.960399627685547,4,0.07738432035036835,4.142848391098733,49.6009521484375,1.800008246912562,49.8144416809082,1.0,49.54402160644531,0.07738432035036835
7426,2001-10-29,49.06010818481445,49.857139587402344,48.67582321166992,49.857139587402344,937278.0,-0.015705319271309803,1.9642906713506942,-1.7499937182246865,63.30273605110641,66.72037199293773,-0.0674243846733944,-0.8845869403582398,-0.7786928437082992,0.01158862185171472,11.673491343442107,1.1813163757324219,1.6440578928154892,0.6127172470092788,-1.5589263374328937,2.784360831451451,-0.473104545211811,1.6985390392303685,1.1486619586079954,39.16671505979182,-25.203055818219063,1.085821792221087,10,-0.1707916259765625,-2.3128128051757812,-5.422657012939453,-4.896047592163086,5.4368896484375,0,0.08906295426268929,1.3103433934537816,49.8429069519043,4.142848391098733,49.6009521484375,1.800008246912562,49.8144416809082,0.08906295426268929
7427,2001-10-30,48.49079895019531,49.08857345581055,47.90726089477539,49.06010818481445,1194433.0,-0.011604320815488123,2.7727164742789268,0.7142870817519157,53.66793468924825,64.89758999078772,0.4960362069013513,-0.2094371261026282,-0.26279576356621703,0.5322538967513566,10.607046887473407,1.1813125610351562,1.4655406252787557,-0.03060188293456889,-2.094279748881803,2.0330759830126652,-1.0624408159081895,1.0012370500390517,1.6716563555442363,26.623283951992427,-34.622491993056805,1.0318389329736177,10,0.3985176086425781,-1.2951736450195312,-5.02058219909668,-4.326738357543945,5.436893463134766,1,0.09186975458267477,1.9642906713506942,49.06010818481445,1.3103433934537816,49.8429069519043,4.142848391098733,49.6009521484375,0.09186975458267477
7428,2001-10-31,47.3237190246582,48.94624710083008,47.3237190246582,48.53349685668945,1522972.0,-0.02406806962978303,-1.682357096009283,2.1249924618569964,33.05613444628939,61.3364522895453,1.7039710568696407,1.0448409754344112,0.819691170006422,1.6495453810585232,9.618100781654716,1.622528076171875,1.2931946306633222,-1.2190309524536147,-3.2198166262895356,0.7817547213823062,-2.219423789371575,-0.21863811553565426,2.7933477401521003,0.0,-56.50255938154941,1.0003928369179598,10,1.3876876831054688,-0.12809371948242188,-3.8535022735595703,-3.159658432006836,5.636146545410156,2,0.10887219019688588,2.7727164742789268,48.49079895019531,1.9642906713506942,49.06010818481445,1.3103433934537816,49.8429069519043,0.10887219019688588
7429,2001-11-01,49.01741027832031,49.03164291381836,47.45181274414063,47.67953872680664,2023650.0,0.03578947911468244,1.312504711357782,-1.1058820190706826,49.466194716601045,59.76409300423646,0.07631689103397576,-0.5137751882494968,-0.9062439430250819,-0.0848182985153656,8.640407313048126,1.7079238891601562,1.0659205823238054,0.3721849441528349,-1.4944228200908114,2.238792708396481,-0.5611189379689847,1.3054888262746545,0.9879225768839035,62.63159602365958,6.852017966313696,0.9333038821218218,11,-0.3060035705566406,-1.7292728424072266,-5.703753471374512,-4.853349685668945,3.0030975341796875,3,0.08885017611415735,-1.682357096009283,47.3237190246582,2.7727164742789268,48.49079895019531,1.9642906713506942,49.06010818481445,0.08885017611415735
7430,2001-11-02,49.87137222290039,50.38374710083008,48.96047973632813,49.3162956237793,1674384.0,0.017421604685585956,-1.2471902668192636,0.414895285345651,55.960257994661745,58.631808139975995,-0.5847815432357137,-1.2384286560964028,-1.7744735290978468,-0.988535173832588,7.414264175304533,1.423267364501946,0.9935133548139561,1.10374565124512,-0.7464819886902916,2.9539732911805316,0.17863183127741422,2.028859471212826,-2.5476531982421875,83.25587657448314,26.590638670635464,0.9251138199677056,11,-1.01763916015625,-2.191835403442383,-7.4935150146484375,-5.707311630249023,2.504955291748047,4,0.05507989800115198,1.312504711357782,49.01741027832031,-1.682357096009283,47.3237190246582,2.7727164742789268,48.49079895019531,0.05507989800115198
7431,2001-11-05,49.6009521484375,50.88189315795898,49.6009521484375,50.88189315795898,1844766.0,-0.005422350787827712,1.000000000000011,-2.3076833207339575,54.18006604061806,57.1090812721086,-0.3139029127669346,-0.7958305691278511,-1.5162516019166787,-0.7576758218052788,6.094710070910754,1.2809410095214773,0.9539040787811359,0.6981147766113267,-0.9619066142967654,2.358136167519419,-0.1318959188427158,1.5281254720653692,-2.2160325622558616,64.00004717213768,7.219020411928987,0.8300106954540443,11,-0.49814605712890625,-1.707925796508789,-6.920649528503418,-5.436891555786133,2.19183349609375,0,0.06456235802830701,-1.2471902668192636,49.87137222290039,1.312504711357782,49.01741027832031,-1.682357096009283,47.3237190246582,0.06456235802830701
7432,2001-11-06,50.81072998046875,51.02421951293945,49.47285461425781,49.95676803588867,1286755.0,0.02439021388966145,1.422226920912115,-0.6666676593476336,63.84266171221984,56.566425500493054,-1.4808269137465828,-1.7973448757592791,-2.7418570415228487,-1.9865186134843924,4.835670011239067,1.5513648986816406,0.99042704536879,1.7171745300292969,0.10358748813201402,3.3307615719265797,0.910381009080659,2.5239680509779348,-3.285931451416019,94.23079301984198,31.515523958391825,0.8067935209486413,11,-1.6367607116699219,-2.1420211791992188,-8.130427360534668,-6.646669387817383,-0.6404724121093679,1,0.07254900400368536,1.000000000000011,49.6009521484375,-1.2471902668192636,49.87137222290039,1.312504711357782,49.01741027832031,0.07254900400368536
7433,2001-11-07,51.13808059692383,51.92087936401367,50.09909439086914,50.52607727050781,1989995.0,0.006442548976976159,-1.4854343668275674,0.7166634652753271,63.399679767258704,56.411178963042936,-1.788783801826618,-1.9748548548430094,-3.0618279158433452,-2.327588139234628,4.42989582539966,1.8217849731445312,0.9246295169400014,1.8851190567016616,0.12405097930229658,3.6461871341010266,1.0045850180019826,2.7656530954013405,-3.403316808837893,82.48406583135514,16.844298165632352,0.8805340386996824,11,-1.5157814025878906,-1.9285297393798828,-8.386614799499512,-6.974020004272461,-1.6082954406738281,2,0.05455057725756829,1.422226920912115,50.81072998046875,1.000000000000011,49.6009521484375,-1.2471902668192636,49.87137222290039,0.05455057725756829
7434,2001-11-08,50.782264709472656,51.05268478393555,50.17025756835938,50.17025756835938,1912287.0,-0.006957943733863492,-1.883715421918091,1.000006233131576,63.69231873044198,55.61866490538282,-1.3944141378757706,-1.612011788364093,-2.7191327675265455,-1.9924718369446026,4.813522342701862,0.967823028564446,0.821780026888618,1.472372436523436,-0.41122838017919605,3.355973253226068,0.5305720281721236,2.4141728448747486,-2.712611675312502,61.53848136269385,-7.815642600670905,0.9418004083513154,11,-1.1599655151367188,-1.572713851928711,-8.023682594299316,-6.618204116821289,-1.110149383544929,3,0.04288112932839527,-1.4854343668275674,51.13808059692383,1.422226920912115,50.81072998046875,1.000000000000011,49.6009521484375,0.04288112932839527
7435,2001-11-09,50.96728897094727,51.05268478393555,50.24142074584961,50.73956680297852,1405707.0,0.003643481883550237,3.0714477160471643,0.3720907039654979,59.51973651847827,55.19833162397969,-1.5680713924472087,-1.739370128426991,-2.9755053432339835,-2.1666504289425887,5.2178805136902415,0.8112640380859375,0.6879707477342194,1.5641725540161175,-0.45588666771753594,3.584231775749771,0.5541429431492944,2.5742021648829407,-2.5895378303988394,61.04653790115887,-5.433390802567999,1.0100296108668259,11,-1.3449897766113352,-1.7577381134033274,-6.326433181762702,-6.8032283782959055,1.6794586181640554,4,0.020664603961044303,-1.883715421918091,50.782264709472656,-1.4854343668275674,51.13808059692383,1.422226920912115,50.81072998046875,0.020664603961044303
7436,2001-11-12,50.22718811035156,50.71110153198242,49.77174377441406,50.71110153198242,2264996.0,-0.014521095305217946,2.882338102558039,-2.125016751541142,53.84614062999323,55.21813228406246,-0.720811450017365,-0.9386630943784837,-2.314529728311868,-1.4146705859135125,5.558895280927729,1.1955451965332102,0.5902845392657099,0.7550432205200224,-1.2792492220604217,2.7893356631004664,-0.2621030007701961,1.7721894418102409,-1.565986711925909,30.813965266036604,-31.663783785571482,1.0171462212902216,11,-0.604888916015625,-0.9464740753173828,-5.294561386108398,-6.063127517700195,1.3378753662109375,0,0.04278836791689611,3.0714477160471643,50.96728897094727,-1.883715421918091,50.782264709472656,-1.4854343668275674,51.13808059692383,0.04278836791689611
7437,2001-11-13,51.29464340209961,51.63622665405274,50.89612579345703,51.16654586791992,1653587.0,0.02125253934985971,-1.2127647441234715,-0.2647116786882661,57.64706809770247,57.95045824533058,-1.5072150514718103,-1.9124903473182542,-3.4223488217907914,-2.46414629070361,5.95658914225161,1.409038543701179,0.4494796806643393,1.7008089065551744,-0.4663525175360661,3.867970330646415,0.6172281945095577,2.784389618600791,-2.3726677664269147,70.86103059552738,11.160546477944031,1.0835807120456193,11,-1.608297348022461,-2.0139293670654297,-6.362016677856445,-7.130582809448242,-0.19926071166992188,1,0.009711389131350279,2.882338102558039,50.22718811035156,3.0714477160471643,50.96728897094727,-1.883715421918091,50.782264709472656,0.009711389131350279
7438,2001-11-14,52.0205078125,52.27669906616211,51.69315719604492,51.93511199951172,1574543.0,0.014150881305681873,-1.0500134012329134,0.6666468135795116,61.87150137418272,59.32882565172854,-1.6726757343248053,-2.4642856316727304,-4.167668553381546,-3.175808942479705,6.456113814414094,0.9820556640625,0.4423824831198715,2.235955238342285,-0.08304604460271037,4.554956521287281,1.0764545968697874,3.395455879814783,-2.8586198785600274,89.77262171081185,30.978629525347507,1.1595006414724975,11,-1.4019184112548828,-2.5618839263916016,-7.240882873535156,-7.856447219848633,-2.9177017211914062,2,-0.03556770823555899,-1.2127647441234715,51.29464340209961,2.882338102558039,50.22718811035156,3.0714477160471643,50.96728897094727,-0.03556770823555899
7439,2001-11-15,53.37261581420898,54.0557861328125,51.66469192504883,52.0205078125,3064914.0,0.02599182627325458,-1.317243903385786,15.833422674886007,65.61713271487622,60.401811731752375,-2.617262525129398,-3.630369483358571,-5.511532964080104,-4.5141170458324495,7.117447901930199,2.391094207763672,0.6221428192427894,3.3518005371093693,0.5984681418520807,6.105132932366658,1.975134339480725,4.728466734738014,-3.8992467670467903,84.05313810064843,27.80441718063622,1.3766661976286452,11,-1.608295440673821,-2.6828632354736257,-8.222941398620598,-9.20855522155761,-4.483299255371087,3,-0.07200004345554167,-1.0500134012329134,52.0205078125,-1.2127647441234715,51.29464340209961,2.882338102558039,50.22718811035156,-0.07200004345554167
7440,2001-11-16,53.1021957397461,53.60033798217773,52.98833465576172,53.37261581420898,2084847.0,-0.005066644576765977,-1.4571428571428287,-0.19999887148148143,68.73352476867056,62.01886270153599,-2.0566313479740614,-3.138624433385779,-5.245935911274437,-4.212467199000926,7.814521305303989,0.6120033264160085,1.095828166145111,2.8387128829956154,-0.10590788102782511,5.783333647019056,1.3664025009838952,4.311023265007336,-3.0789366423058766,77.74087384554029,18.532834119350227,1.4723103820117214,11,-1.3378753662109446,-2.4124431610107493,-7.433027267456062,-8.938135147094734,-4.454833984375007,4,-0.0645939469363791,-1.317243903385786,53.37261581420898,-1.0500134012329134,52.0205078125,-1.2127647441234715,51.29464340209961,-0.0645939469363791
7441,2001-11-19,54.36890411376953,54.44006729125977,53.30145263671875,53.30145263671875,2599999.0,0.023854161892505665,-1.133332856846768,-3.9473825276138004,75.58862251106639,63.3239694569634,-2.878595246651159,-4.229867953995075,-6.547813128053434,-5.417082871542718,9.074767508517581,1.3378715515136719,1.3743478948493149,3.856348991394043,0.4217698770478222,7.290928105740264,2.1390594342209326,5.573638548567153,-3.8617417720846348,97.99197651726578,33.230325251222695,1.7172895571731115,11,-2.262998580932617,-3.487010955810547,-8.3474760055542,-10.204843521118164,-5.977733612060554,0,-0.03167539520484919,-1.4571428571428287,53.1021957397461,-1.317243903385786,53.37261581420898,-1.0500134012329134,52.0205078125,-0.03167539520484919
7442,2001-11-20,53.8422966003418,54.0557861328125,53.47224426269531,54.01308822631836,1329685.0,-0.009685821739680134,3.555585336073141,-0.15999942821610572,80.05252842739728,65.17428597475657,-2.097289230459829,-3.546568084708582,-6.0361476608382105,-4.8262693232006555,10.542899325233696,0.8966598510742188,1.534668883254028,3.114827728271486,-0.5917225982036385,6.82137805474661,1.2615525650339237,4.968102891509048,-2.7845275657164166,78.46162727407656,5.280530283640616,1.8532751632375628,11,-1.7363910675048828,-2.9604034423828125,-7.7746124267578125,-9.67823600769043,-5.806941986083984,1,-0.04229450204701779,-1.133332856846768,54.36890411376953,-1.4571428571428287,53.1021957397461,-1.317243903385786,53.37261581420898,-0.04229450204701779
7443,2001-11-21,53.41531372070313,53.8422966003418,53.08796310424805,53.65726852416992,1084194.0,-0.007930250130451455,1.4650980147723378,1.416666666666625,72.95692664036088,66.20368685363644,-1.467649408622293,-2.989245196613105,-5.609187809895495,-4.352364896059093,11.77471188031375,0.75433349609375,1.7468621313902162,2.5078012466430764,-1.358395717570886,6.373998210857039,0.5747027645360916,4.440899728750061,-1.8840229301489373,63.07693787901288,-10.966083265858181,1.9330984821069828,11,-1.309408187866218,-2.5334205627441477,-7.568236351013191,-9.251253128051765,-5.337261199951179,2,-0.04343194617191337,3.555585336073141,53.8422966003418,-1.133332856846768,54.36890411376953,-1.4571428571428287,53.1021957397461,-0.04343194617191337
7444,2001-11-23,54.01308822631836,54.07001876831055,53.23028945922852,53.37261581420898,449177.0,0.011191069825796651,1.226413949348634,-2.6470745896858876,72.21376094907393,67.6141340125915,-1.7421407672172364,-3.414593378434617,-6.1890275701230735,-4.9104009435433795,12.856163696652475,0.8397293090820241,1.7877426983632958,2.8849689483642607,-1.166403235528577,6.936341132257098,0.8592828564178419,4.9106550403106795,-2.0745687256653866,70.58831257899446,-2.1947738620582413,2.0256860919464206,11,-1.9071826934814453,-3.131195068359375,-8.244290351867676,-9.849027633666992,-5.351493835449219,4,-0.09090911659106338,1.4650980147723378,53.41531372070313,3.555585336073141,53.8422966003418,-1.133332856846768,54.36890411376953,-0.09090911659106338
7445,2001-11-26,53.69996643066406,54.01308822631836,53.37261581420898,54.01308822631836,1049134.0,-0.005797146690489141,3.090883617801539,-0.4888919331014383,71.88449080410335,69.61839514304819,-1.11821660442169,-2.9488853001776647,-5.831415645413372,-4.560094318087465,14.242165945032925,0.6404724121093821,1.8164026559657458,2.3789941787719755,-1.780546797465277,6.538535155009228,0.2992236906533492,4.458764666890602,-1.4112302393261373,45.26303019359766,-27.448332435586835,2.079770488118628,11,-1.031869888305664,-2.818073272705078,-7.895586967468262,-9.635534286499023,-3.2592849731445312,0,-0.08958385249714362,1.226413949348634,54.01308822631836,1.4650980147723378,53.41531372070313,3.555585336073141,53.8422966003418,-0.08958385249714362
7446,2001-11-27,53.42954635620117,54.01308822631836,53.14489364624024,53.69996643066406,1439432.0,-0.005035758724580397,-1.067805695751146,0.8636258421353995,65.54054512914712,70.49544814654205,-0.38640579396555097,-2.460484054296174,-5.357221477577113,-4.235731210708522,15.359450998762181,0.8681945800781179,1.8762370896846505,1.8901021957397433,-2.2282377689756103,6.008442160455097,-0.16906778661792998,3.9492721780974165,-0.8396238108741869,34.78247358607831,-33.75246816721081,2.0591699823576755,11,-0.377166748046875,-2.5476531982421875,-7.625166893005371,-9.365114212036133,-1.1243820190429688,1,-0.08950449567638985,3.090883617801539,53.69996643066406,1.226413949348634,54.01308822631836,1.4650980147723378,53.41531372070313,-0.08950449567638985
7447,2001-11-28,52.94563674926758,53.42954635620117,52.803306579589844,53.37261581420898,900602.0,-0.009056966415314283,1.315803580245172,1.5789473684210265,60.530704479772034,70.34647071382976,0.39820085038371644,-1.713572778944652,-4.6819714027310795,-3.725370224567193,15.932777363193038,0.6262397766113281,1.9856487078488243,1.183450698852539,-2.7167328405950997,5.083634238300178,-0.7666410708712803,3.1335424685763584,1.4944305419921946,11.236188531625213,-53.24021889994184,1.9500917697238205,11,0.10674285888671875,-2.0637435913085938,-7.141257286071777,-8.881204605102539,-2.2345352172851562,2,-0.08602155960701718,-1.067805695751146,53.42954635620117,3.090883617801539,53.69996643066406,1.226413949348634,54.01308822631836,-0.08602155960701718
7448,2001-11-29,52.47595596313477,53.2872200012207,51.94934463500977,52.95986557006836,1144548.0,-0.00887100080327774,1.349997654799942,1.1333333333333355,59.738135354929405,69.69324878494677,1.0496645033499235,-0.8834006884034551,-4.008697937096549,-3.2235194636716358,15.902209397500371,1.3378753662109304,2.2162692465978395,0.4561580657959041,-2.844129034079181,3.756445165670989,-1.193985484141642,2.10630161573345,1.9313761138916021,24.83226064088136,-38.36276430478163,1.650143549937543,11,0.71875,-1.5940628051757884,-6.426062583923347,-8.418640136718757,-3.131195068359382,3,-0.08462163799353284,1.315803580245172,52.94563674926758,-1.067805695751146,53.42954635620117,3.090883617801539,53.69996643066406,-0.08462163799353284
7449,2001-11-30,53.37261581420898,53.94192123413086,52.5186538696289,52.94563674926758,1351817.0,0.017087060818941957,-1.2222149425834905,-0.8823529411764689,62.783664922824656,69.03215324651946,0.17098561652432664,-1.5147099842139227,-4.643100221187858,-4.090877192149371,16.092714503933838,1.4659652709960866,2.3622515881449573,1.1350576400756793,-1.894755455114577,4.164870735265936,-0.37984890751945244,2.649964187670811,0.9363967651367346,68.96550449354666,5.271564332172822,1.5149065475951295,11,-0.17790985107420454,-2.490722656249993,-7.397443771362298,-9.315299987792962,-4.9814453125,4,-0.09919999634058585,1.349997654799942,52.47595596313477,1.315803580245172,52.94563674926758,-1.067805695751146,53.42954635620117,-0.09919999634058585
7450,2001-12-03,52.61828231811523,53.37261581420898,52.17707061767578,53.37261581420898,1539273.0,-0.014133343187068048,2.1698054049680207,-1.7666756008219717,62.68882597220253,67.59884251997902,0.949284680588157,-0.5734335307078311,-3.6381263467747402,-3.2999677137081775,17.19134526605622,1.195545196533196,2.391717196486198,0.2433786392211843,-2.5765778470210705,3.063335125463439,-1.1665996038999467,1.6533568823423153,1.5963435434570457,32.41379820258058,-33.975279300995,1.4099782431211274,12,0.391399383544929,-1.736389160156243,-6.643110275268548,-8.560966491699212,-8.411525726318345,0,-0.0751960678481497,-1.2222149425834905,53.37261581420898,1.349997654799942,52.47595596313477,1.315803580245172,52.94563674926758,-0.0751960678481497
7451,2001-12-04,52.803306579589844,53.20182418823242,52.37632751464844,52.63251495361328,1911233.0,0.0035163493242902355,-1.4166778343607611,-0.2264139493486528,58.833320155507344,65.24115271199125,0.5797976536332783,-0.5336024500762022,-3.6679711120804157,-3.4521956151616564,18.42713325137037,0.8254966735839844,2.256927487797199,0.2682851791381822,-2.234290442824097,2.7708608011004614,-0.9830026318429574,1.5195729901193218,1.3207080329199314,42.85717020649286,-22.0175238162713,1.2512878109811412,12,0.2063751220703125,-1.9214134216308594,-6.828134536743164,-8.745990753173828,-9.749397277832031,1,-0.044743885849443,2.1698054049680207,52.61828231811523,-1.2222149425834905,53.37261581420898,1.349997654799942,52.47595596313477,-0.044743885849443
7452,2001-12-05,54.49699783325195,54.79588317871094,52.66098022460938,52.803306579589844,2508309.0,0.032075477150455,-1.1582727709207947,9.916711337443045,63.02395479872367,64.13748917403156,-1.1300998506346076,-2.041644023298943,-5.188190869981554,-5.099500002547771,19.99026105444227,2.1349029541015554,2.148720476455111,1.77766304016113,-0.7331742963716223,4.288500376693882,0.5222443718947574,3.0330817084275026,-2.5476531982421804,89.50004221371394,26.627421554574944,1.2554186682663748,12,-1.1243839263916016,-3.437196731567383,-6.678691864013672,-10.439682006835938,-15.997550964355476,2,-0.04021934387652415,-1.4166778343607611,52.803306579589844,2.1698054049680207,52.61828231811523,-1.2222149425834905,53.37261581420898,-0.04021934387652415
7453,2001-12-06,53.92769241333008,55.037841796875,53.785362243652344,54.49699783325195,1241437.0,-0.010446546462317352,-1.9333249948629065,-0.3361329396316592,53.18108601590133,62.022747514790154,-0.5369345502298231,-1.3203260814262876,-4.404404867882661,-4.481647669595944,21.101462659537244,1.2524795532226562,1.8093672410775241,1.0688770294189425,-1.3813049711758936,3.5190590300137785,-0.15621397087847555,2.2939680297163605,-1.92141700744628,61.194051743220065,0.9592893438635599,1.2250910002974194,12,-0.4340991973876953,-2.7469120025634766,-5.885221481323242,-9.870376586914062,-16.282207489013672,3,-0.05964636603943696,-1.1582727709207947,54.49699783325195,-1.4166778343607611,52.803306579589844,2.1698054049680207,52.61828231811523,-0.05964636603943696
7454,2001-12-07,52.95986557006836,53.728431701660156,52.803306579589844,53.01679611206055,1040281.0,-0.017946750545967838,-4.000020617281406,0.1,49.24469611119002,59.507214771133114,0.29701566726320294,-0.19077527399325334,-3.253239570690724,-3.487225823214118,21.943242334857555,1.1243858337402344,1.4275665118825245,-0.007829856872561436,-2.2545660806983747,2.238906366953252,-1.1311979687854645,1.1155382550403417,-0.832327508544914,27.363074617232986,-29.390861706665962,1.1233681119129058,12,0.5337276458740234,-1.7150382995605469,-5.006349563598633,-8.902549743652344,-17.178863525390632,4,-0.06826121321078538,-1.9333249948629065,53.92769241333008,-1.1582727709207947,54.49699783325195,-1.4166778343607611,52.803306579589844,-0.06826121321078538
7455,2001-12-10,52.0205078125,52.86023712158203,51.83548355102539,52.66098022460938,962291.0,-0.01773716280162274,-1.028168907747016,11.250067006164691,37.08919853027528,56.345954037925125,1.0874455509160086,0.8764697373036228,-2.1876915158460832,-2.5264653843358076,22.54496491776218,1.1243820190429688,1.1696755751033265,-0.9998485565185575,-3.0933089139550702,1.0936118009179552,-2.046578735236814,0.046881622199698825,3.017333984375,5.777750247474922,-43.86955907792764,1.0467301787182552,12,1.4161548614501953,-0.0213470458984375,-4.020735740661621,-7.963191986083984,-14.673908233642578,0,-0.06976743333364632,-4.000020617281406,52.95986557006836,-1.9333249948629065,53.92769241333008,-1.1582727709207947,54.49699783325195,-0.06976743333364632
7456,2001-12-11,52.37632751464844,52.94563674926758,51.75008773803711,51.8070182800293,1312049.0,0.006839989018002868,-2.500002791907934,-0.888889550674217,41.78628327795465,54.263240571056535,0.6330918187073777,0.7271973442029633,-2.402784374260335,-2.851096583752593,23.585330958264212,1.1955490112304688,0.8747971806318446,-0.7514858245849609,-2.4184579620613533,0.9154863128914315,-1.5849718933231571,0.08200024415323526,2.59746711730957,19.04764667320288,-25.841368367989613,0.8334860687381954,12,1.0176372528076172,-0.12097930908203125,-4.109692573547363,-8.319011688232422,-14.189998626708984,1,-0.15597830757734432,-1.028168907747016,52.0205078125,-4.000020617281406,52.95986557006836,-1.9333249948629065,53.92769241333008,-0.15597830757734432
7457,2001-12-12,51.79278564453125,52.37632751464844,51.39427185058594,52.37632751464844,1011333.0,-0.011141328493373015,2.365844729754465,-1.024999832485711,41.06583374993168,52.18854039272345,1.1576426946041778,1.4229264514053312,-1.7025836537653092,-2.232170699124538,23.94362112821513,0.9820556640625,0.5726304315006843,-1.3599348068237305,-2.92324177074471,0.20337215709724887,-2.14158828878422,-0.5782813248632408,3.052060711669924,10.937454195196516,-30.3434444462226,0.781653481960489,12,1.4232711791992188,0.46256256103515625,-3.2948694229125977,-7.735469818115234,-14.218463897705078,2,-0.16872767575682945,-2.500002791907934,52.37632751464844,-1.028168907747016,52.0205078125,-4.000020617281406,52.95986557006836,-0.16872767575682945
7458,2001-12-13,50.17025756835938,51.73585510253906,49.95676803588867,51.73585510253906,1879616.0,-0.03132729888884034,1.2727259436858571,2.6829223648772205,30.985914429584028,48.65545700458561,2.702957214337964,3.0564362137264496,0.023825375180244635,-0.6096959608611385,24.005005798312062,1.8360176086425781,0.32350735373375983,-2.8899503707885685,-4.892615397403425,-0.8872853441737121,-3.8912828840960003,-1.8886178574811368,4.467554317504877,5.660354458648197,-30.595045713122754,1.0013325133074298,12,2.327047348022454,2.234535217285149,-1.2489185333252024,-6.1129417419433665,-12.439376831054695,3,-0.23262409373842396,2.365844729754465,51.79278564453125,-2.500002791907934,52.37632751464844,-1.028168907747016,52.0205078125,-0.23262409373842396
7459,2001-12-14,49.52978515625,50.255653381347656,49.13127136230469,50.17025756835938,2608922.0,-0.012765978154222313,1.7719261948200953,0.4090913521047207,30.013646156478828,45.0248814695052,3.0631186352796647,3.5776817059975414,0.7605839190100809,0.0013183635204683242,23.29815559833679,1.1243820190429688,0.12696768709881212,-3.3382812500000014,-5.879668695937156,-0.7968938040628473,-4.608974972968575,-2.067587527031428,4.733543221616209,10.44770895067871,-23.64926512953231,1.2706937229685753,12,2.5547714233398438,2.5547714233398438,-0.1138601303100586,-5.472469329833984,-9.678230285644531,4,-0.23994249509547794,1.2727259436858571,50.17025756835938,2.365844729754465,51.79278564453125,-2.500002791907934,52.37632751464844,-0.23994249509547794
7460,2001-12-17,49.67211532592773,50.24142074584961,49.6294174194336,49.8144416809082,2171619.0,0.0028736278428973527,-4.375000000000273,0.2222208986515548,31.76797625402675,42.017621036007355,2.747896105412316,3.3362541937653774,0.7034964029470743,-0.16266910686006497,22.553106335228595,0.7116355895996094,-0.038711945739756004,-3.024447059631356,-5.935392010022646,-0.11350210924006632,-4.479919534826998,-1.5689745844357148,4.078007350382329,14.179133584621676,-19.01192591831805,1.4554724751956443,12,2.4124412536621165,2.4124412536621165,-0.25619029998778586,-5.614799499511712,-8.539619445800774,0,-0.2796561650354993,1.7719261948200953,49.52978515625,1.2727259436858571,50.17025756835938,2.365844729754465,51.79278564453125,-0.2796561650354993
7461,2001-12-18,52.64674758911133,52.64674758911133,50.8249626159668,51.02421951293945,3282863.0,0.059885355066223944,1.2456128801700304,-11.400053604931085,48.832026607946005,40.44074012592095,-0.28080964004394815,0.23819966402574266,-2.1325933465276634,-3.11620130595432,21.144144098321004,2.974632263183601,-0.25767454385972144,0.03629302978515625,-2.7662271104589635,2.838813170029276,-1.3649670403369,1.4375530999072126,0.6414899557981926,100.0,61.386709491633326,1.4012600701220583,12,-0.5621910095214844,-0.5621910095214844,-3.2308225631713867,-8.589431762695312,-12.72403335571289,1,-0.2906190545646995,-4.375000000000273,49.67211532592773,1.7719261948200953,49.52978515625,1.2727259436858571,50.17025756835938,-0.2906190545646995
7462,2001-12-19,51.5650634765625,52.13437271118164,50.8249626159668,50.95305633544922,2051825.0,-0.020546076672978475,-2.016397764420542,0.3771935599149849,46.60297460407512,39.709838857940255,0.3813452176846681,1.2021675060001655,-0.9252914746908658,-2.0017669373324125,19.659039791366,1.8217849731445312,-0.4584792049199322,-0.9315294265747056,-3.708244034473303,1.8451851813238918,-2.3198867305240043,0.45682787737459307,1.3074774500865374,69.23079427189302,27.681528777973632,1.3883573039492976,12,-0.13521194458007812,0.5194931030273438,-2.1135568618774414,-7.507747650146484,-11.642349243164062,2,-0.2594534688142872,1.2456128801700304,52.64674758911133,-4.375000000000273,49.67211532592773,1.7719261948200953,49.52978515625,-0.2594534688142872
7463,2001-12-20,51.09538269042969,52.07743835449219,51.09538269042969,51.70738983154297,2025055.0,-0.009108507863008652,-2.2092947878878544,-1.0,41.22806991764458,38.81910261421299,0.45484380751124576,1.5696080560793249,-0.36360246681850583,-1.5201422630511416,18.4646073453039,0.9820556640625,-0.6426592607171173,-1.2852136611938505,-4.09397522329364,1.523547900905939,-2.689594442243745,0.11916711985604422,1.5513648986816406,55.8704198636878,17.05427384646181,1.404380781049895,12,-0.05692863464355469,0.9891738891601562,-1.6118526458740234,-7.038066864013672,-10.617591857910156,3,-0.2646239294365056,-2.016397764420542,51.5650634765625,1.2456128801700304,52.64674758911133,-4.375000000000273,49.67211532592773,-0.2646239294365056
7464,2001-12-21,49.102806091308594,50.81072998046875,49.102806091308594,50.52607727050781,3457321.0,-0.0389971949362522,-1.3999978558142276,2.3255793659698067,37.637643680242526,38.88004096420935,2.059318491015887,3.3470626366990217,1.6451243650865308,0.45814113480120966,17.168819840975075,1.9925765991210938,-1.0896789430230882,-3.032276153564453,-6.087789132216095,0.023236825087188606,-4.5600326428902775,-1.5045196642386287,3.1923938751220717,0.0,-37.98909077425482,1.5277564893258215,12,1.9214153289794922,2.967517852783203,0.9358005523681641,-5.130886077880859,-7.059417724609375,4,-0.23159420528548547,-2.2092947878878544,51.09538269042969,-2.016397764420542,51.5650634765625,1.2456128801700304,52.64674758911133,-0.23159420528548547
7465,2001-12-24,48.88931655883789,49.74327850341797,48.88931655883789,49.17396926879883,960464.0,-0.004347807171624973,-5.000026802465827,0.19999892790711388,36.263748915924474,38.26642603509489,1.9913510977133129,3.3536128980175732,1.8900520311619005,0.6682227371105967,15.846515849138953,0.8539619445800781,-1.4195487387027939,-3.0052331924438462,-6.29079243145857,0.28032604657087745,-4.648012811951212,-1.3624535729364808,3.188121795654297,0.0,-35.829458520574974,1.6427796195073636,12,1.8787155151367188,3.0742626190185547,2.3377199172973633,-4.027853012084961,-6.817462921142578,0,-0.18486169012723974,-1.3999978558142276,49.102806091308594,-2.2092947878878544,51.09538269042969,-2.016397764420542,51.5650634765625,-0.18486169012723974
7466,2001-12-26,48.647361755371094,49.41592788696289,48.39117050170898,48.94624710083008,2939007.0,-0.004949032232340667,-1.5263108398496927,1.05,27.141287674949353,36.71925424898574,1.842482261137988,3.3928837567073487,2.1695405689330443,0.8916927196850111,14.79378190944095,1.0247573852539134,-1.67212812952328,-3.0080787658691435,-6.512071180934193,0.49591364919590575,-4.7600749734016645,-1.2560825583366224,2.983739547729492,6.844173499732154,-21.27941017473717,1.7519962075325237,12,1.8715972900390625,3.0671443939208984,2.57967472076416,-3.785898208618164,-6.618206024169922,2,-0.15447632932354105,-5.000026802465827,48.88931655883789,-1.3999978558142276,49.102806091308594,-2.2092947878878544,51.09538269042969,-0.15447632932354105
7467,2001-12-27,48.39117050170898,48.74699020385742,47.90726089477539,48.647361755371094,3227287.0,-0.005266292855723664,2.6874858660055447,0.8571556202218461,27.822129125480103,36.36772254852975,1.749376746061671,3.4681866983660044,2.4606036258616726,1.1049961686696221,14.137721644352977,0.8397293090820312,-1.7471222650092315,-3.0365467071533274,-6.771841180898164,0.6987477665915094,-4.904193944025749,-1.1688994702809055,2.7215418731689525,11.604053103448736,-11.826737342958344,1.8676472368724188,12,1.885833740234382,3.081380844116218,3.102728843688972,-3.3375663757324148,-7.45793151855468,3,-0.17500002956141492,-1.5263108398496927,48.647361755371094,-5.000026802465827,48.88931655883789,-1.3999978558142276,49.102806091308594,-0.17500002956141492
7468,2001-12-28,48.03535461425781,48.40540313720703,47.92149353027344,48.39117050170898,1855446.0,-0.00735290929651311,1.5185185185185186,1.3888682082817723,29.256614376400577,36.283607906298826,1.9785780270737732,3.662020068026763,2.868982015589367,1.4258735668166622,14.282760095278496,0.48390960693359375,-1.9339251354643423,-3.170332527160646,-7.162361171105921,0.8216961167846293,-5.166346849133284,-1.1743182051880083,2.50037649420166,4.411747316807839,-17.756525965837874,1.9960143219726374,12,2.241649627685547,3.437196731567383,3.4585447311401367,-2.98175048828125,-6.4758758544921875,4,-0.16888894536132748,2.6874858660055447,48.39117050170898,-1.5263108398496927,48.647361755371094,-5.000026802465827,48.88931655883789,-0.16888894536132748
7469,2001-12-31,48.07805252075195,48.93201446533203,48.07805252075195,48.39117050170898,2306098.0,0.0008888850064088238,-4.454569820423479,0.8799999999999976,32.03633437217006,36.31342547498143,1.9090530688425318,3.375386837637805,2.866202618743408,1.332904574281514,13.842211296233936,0.8966598510742188,-2.0910616061452174,-2.8629064559936523,-6.950945201326775,1.22513228933947,-4.9069258286602135,-0.8188870833270911,1.9845539492443862,9.302286926476363,-14.32215115274072,2.04401937266656,12,2.1989517211914062,3.394498825073242,3.415846824645996,-3.0244483947753906,-6.305084228515625,0,-0.15808172939101306,1.5185185185185186,48.03535461425781,2.6874858660055447,48.39117050170898,-1.5263108398496927,48.647361755371094,-0.15808172939101306
7470,2002-01-02,48.66159439086914,49.00317764282226,48.063819885253906,48.39117050170898,2536202.0,0.012137385761732178,-1.0307691038941607,-0.8636485465754181,33.41805415025861,34.60076186857171,1.3042502928846744,2.6142554256439325,2.343030478207396,0.7022017782438112,13.681025471142998,0.9393577575683523,-1.9870648132782094,-2.0815301895141616,-6.210544576228649,2.047484197200326,-4.146037382871405,-0.017022996156917714,1.013049875587427,50.0,24.73099647145197,2.0645071933572425,1,1.359222412109375,2.8109569549560547,2.8323049545288086,-3.607990264892578,-6.077362060546875,2,-0.13600470981303814,-4.454569820423479,48.07805252075195,1.5185185185185186,48.03535461425781,2.6874858660055447,48.39117050170898,-0.13600470981303814
7471,2002-01-03,50.44068145751953,50.52607727050781,47.96419143676758,48.53349685668945,5921154.0,0.03656039406271927,1.465750859601747,7.052574411059203,44.546508064089295,34.37226558635106,-0.9171211517298872,0.6841686511301361,0.6095244119414787,-1.0971354794624375,13.23090800575229,2.5618858337402344,-1.766157968589468,-0.1843118667602539,-4.198749788388781,3.8301260548682734,-2.1915308275745176,1.8229070940540097,-2.5334205627441406,96.73914468461355,66.77982548327884,2.0072189608142645,1,-0.4483318328857422,1.031869888305664,1.3343133926391602,-5.387077331542969,-7.144817352294922,3,-0.16591424972861113,-1.0307691038941607,48.66159439086914,-4.454569820423479,48.07805252075195,1.5185185185185186,48.03535461425781,-0.16591424972861113
7472,2002-01-04,52.3051643371582,52.66098022460938,50.96728897094727,51.15231323242188,6108470.0,0.03696387173533555,-1.224297941731251,0.6044779851067155,58.445952981806066,36.28536370459123,-2.9788368485912997,-1.4260548588297297,-1.191819491226184,-2.952597318366216,12.172541606425668,2.220298767089851,-1.5217110824858864,1.7897626876831083,-1.8849010688696097,5.464426444235826,-0.04756919059325071,3.6270945659594673,-4.345527114868162,92.49252270554095,57.00333529520259,1.83733187827636,1,-2.0210437774658203,-0.8326129913330078,-0.3380279541015625,-7.251560211181641,-9.70669937133789,4,-0.19646260051336528,1.465750859601747,50.44068145751953,-1.0307691038941607,48.66159439086914,-4.454569820423479,48.07805252075195,-0.19646260051336528
7473,2002-01-07,50.71110153198242,52.66098022460938,50.71110153198242,52.66098022460938,3148103.0,-0.03047620297874376,-1.0000000000000073,-1.691353449388362,54.345558290049645,38.141798661236464,-1.614833837993288,-0.08993787754371851,0.4394431492471824,-1.3471012406124174,10.855619460555383,1.9498786926269602,-1.7573247565934196,0.3565294265747099,-2.9526993762450218,3.6657582293944415,-1.298084974835156,2.0111438279845757,-2.7469100952148438,58.48485463782291,19.00901072865649,1.6546144014098667,1,-0.42698097229003906,0.7614498138427734,1.2560348510742188,-5.657497406005859,-8.013008117675781,0,-0.1928150297161546,-1.224297941731251,52.3051643371582,1.465750859601747,50.44068145751953,-1.0307691038941607,48.66159439086914,-0.1928150297161546
7474,2002-01-08,49.34476089477539,51.0384521484375,49.24513244628906,50.73956680297852,2924955.0,-0.026943619758393766,-1.2499988034670737,0.7153295810028006,48.8952849493871,39.545302664954534,-0.2353076882639229,1.0452733597839199,1.8347560628936606,0.020570991787295156,10.067585905978243,1.7933197021484375,-1.9310925199349498,-0.8290559768676786,-3.927304822948841,2.2691928692134837,-2.37818039990826,0.7200684461729026,-1.1926979064941392,29.39390124549736,-12.733148667756367,1.5491244230405796,1,0.9393596649169922,2.1277904510498047,2.6935386657714844,-4.291156768798828,-6.902858734130859,1,-0.1577732264548083,-1.0000000000000073,50.71110153198242,-1.224297941731251,52.3051643371582,1.465750859601747,50.44068145751953,-0.1577732264548083
7475,2002-01-09,48.39117050170898,49.95676803588867,47.28102111816406,48.818153381347656,9418945.0,-0.019325058542686735,-1.0215052833772114,0.30612350946286315,33.37041140259447,40.23742752358177,0.7154241232793837,1.8055955210174517,2.799035154432417,0.9533717088657525,10.256666054466868,2.6757469177246094,-2.0282103638710396,-1.601179504394537,-4.669005728340743,1.4666467195516688,-3.1350926163676363,-0.06726639242143762,4.269809722900405,20.634903752612715,-13.586192718564611,1.5339131119731022,1,1.5798301696777415,2.768260955810554,3.6471290588378977,-3.3375663757324148,-4.881813049316399,2,-0.13676466472822602,-1.2499988034670737,49.34476089477539,-1.0000000000000073,50.71110153198242,-1.224297941731251,52.3051643371582,-0.13676466472822602
7476,2002-01-10,44.20675659179688,47.93572616577149,41.701805114746094,47.82186508178711,15861505.0,-0.08647060747919533,2.2444422384911196,8.466635695204925,26.85765196113013,40.13026339420956,4.6977102469243235,5.635520332779869,6.970970690292788,5.089271154632122,11.114839356265854,6.6893653869628835,-2.0152811829812407,-5.377114868164057,-9.192804009420165,-1.5614257269079488,-7.284959438792107,-3.4692702975360064,8.346624450683592,22.85711699958444,-6.64899029248684,1.9078445706280527,1,2.9746360778808523,4.163066864013665,7.739030838012688,0.8468475341796804,-1.8360176086425852,3,-0.03670308311593473,-1.0215052833772114,48.39117050170898,-1.2499988034670737,49.34476089477539,-1.0000000000000073,50.71110153198242,-0.03670308311593473
7477,2002-01-11,43.05390930175781,44.69067001342773,42.584232330322266,43.76554489135742,8742615.0,-0.026078531403794347,-1.5517274842478028,0.19685041031826217,25.75107542986136,39.74075906681631,5.603071731399702,6.429761923415711,8.116039489191792,6.194361673532271,12.314402743571334,2.1064376831054616,-2.0021139689367047,-6.09301834106445,-10.751914825129951,-1.4341218569989493,-8.422466583097204,-3.7635700990316963,9.065408703613286,12.337645611619266,-13.262103627249761,2.3294482420327514,1,4.127483367919922,5.315914154052734,8.891878128051758,1.99969482421875,-0.7116355895996094,4,0.00561981031202019,2.2444422384911196,44.20675659179688,-1.0215052833772114,48.39117050170898,-1.2499988034670737,49.34476089477539,0.00561981031202019
7478,2002-01-14,38.49944686889648,41.27482223510742,36.9338493347168,41.27482223510742,17127252.0,-0.10578510771088989,2.1282059740388264,3.8999951755820224,22.30483456574315,38.659481310546646,9.68063692248299,10.608973538076746,12.647264034442493,10.665917295432884,13.77902821581613,6.120059967041016,-1.979819231110767,-10.063940238952647,-16.6910219132465,-3.4368585646587917,-13.377481076099578,-6.750399401805716,13.203170620849619,11.09990515051367,-17.0053000550856,3.313540837146928,1,6.297967910766609,7.486398696899421,13.716760635375984,10.418333053588874,3.6862678527832102,0,0.10646953216970534,-1.5517274842478028,43.05390930175781,2.2444422384911196,44.20675659179688,-1.0215052833772114,48.39117050170898,0.10646953216970534
7479,2002-01-15,37.645484924316406,39.48150253295898,37.517391204833984,38.78409957885742,9688185.0,-0.022181148406835494,-1.8163297678858006,0.4102560930687724,21.582734506556264,37.34444579457972,9.944927559700162,11.095831982327375,13.412984779101293,11.448209152172787,14.796575755722868,1.964111328124993,-2.004744599461759,-10.323687171936037,-18.529158235234277,-2.118216108637796,-14.42642270358516,-6.220951640286913,13.171006476127928,5.4644861565139955,-25.113715422439927,4.102735531649121,1,7.15192985534668,7.68565559387207,14.691701889038086,11.841604232788086,5.6076812744140625,1,0.1342155241232288,2.1282059740388264,38.49944686889648,-1.5517274842478028,43.05390930175781,2.2444422384911196,44.20675659179688,0.1342155241232288
7480,2002-01-16,35.78100204467773,37.218505859375,33.674560546875,37.1473388671875,16677021.0,-0.04952739706732667,3.698102854946661,1.1999993299406055,19.946808747615805,34.61114587052711,10.940682927897868,12.507536087227443,15.138211704679968,13.23377035655264,16.087048581870228,3.9709243774414062,-2.118589778225939,-11.493614387512217,-21.289635708365957,-1.6975930666584773,-16.391625047939087,-6.595603727085347,14.202530831822955,14.770472162609389,-18.032905775576197,4.898010660426872,1,7.38676834106446,7.529096603393562,16.58820819854737,13.706087112426765,7.3583030700683665,2,0.18615745047189325,-1.8163297678858006,37.645484924316406,2.1282059740388264,38.49944686889648,-1.5517274842478028,43.05390930175781,0.18615745047189325
7481,2002-01-17,37.34659957885742,37.58855438232422,34.15847396850586,36.136817932128906,13268110.0,0.04375499412299355,3.050419940944749,-0.8854197784894015,25.689228445017093,30.971509810883894,8.182876915135495,10.263113244688313,13.45739722148977,11.600280847256784,18.01756153411891,3.4300804138183594,-2.2966323903910535,-9.163009452819821,-19.56362339400576,1.2376044883661166,-14.36331642341279,-3.9627024822268524,11.332215511273205,33.33335641890198,-2.0627134273418406,5.200306970592968,1,5.821170806884766,5.963499069213867,15.371312141418457,12.233001708984375,5.906566619873047,3,0.16501523413189156,3.698102854946661,35.78100204467773,-1.8163297678858006,37.645484924316406,2.1282059740388264,38.49944686889648,0.16501523413189156
7482,2002-01-18,38.18632888793945,38.64177322387695,36.805755615234375,37.71664810180664,9552792.0,0.022484759484165062,1.6597975176011583,0.3882359989531338,28.77300993808001,28.130115549553935,5.732620519750235,8.822000118301716,12.470832445141241,10.688217559282165,19.857842326933152,1.8360176086425781,-2.5555208255732964,-7.654343414306638,-18.40109817466643,3.0924113460531544,-13.027720794486534,-2.2809660341267417,9.292145838730725,59.36332887129504,19.219790447354875,5.373377380179894,1,4.170177459716797,4.981441497802734,14.638327598571777,11.784671783447266,5.123767852783203,4,0.10957874760609476,3.050419940944749,37.34659957885742,3.698102854946661,35.78100204467773,-1.8163297678858006,37.645484924316406,0.10957874760609476
7483,2002-01-22,37.57432174682617,39.12568664550781,37.23273849487305,39.068756103515625,4655267.0,-0.01602686508329354,1.353980621671944,-3.1818085832169194,27.904194615200197,25.79777217908872,4.7888023407011175,8.821382322235351,12.915312009942987,11.233369590034698,21.709387853405126,1.8929481506347656,-3.1722694763794266,-7.590297508239743,-18.642042983299348,3.461447966819861,-13.116170245769545,-2.064424770709941,8.79983984546039,67.15688238829902,22.15739469323517,5.525872737529802,1,4.241342544555664,5.593448638916016,15.161380767822266,12.396678924560547,6.945556640625,1,0.12689389305436416,1.6597975176011583,38.18632888793945,3.050419940944749,37.34659957885742,3.698102854946661,35.78100204467773,0.12689389305436416
7484,2002-01-23,37.73088073730469,38.27172470092773,36.720359802246094,37.78781127929688,3761971.0,0.00416664847694137,2.027770125896229,0.038095043611222935,26.585362943826055,25.043877905892224,3.141977887803158,8.189041156860469,12.601061381092599,11.00200591901541,23.45962393731754,1.5513648986816335,-4.238690693435892,-6.865142250061034,-18.229493151445766,4.499208651323698,-12.547317700753403,-1.1829667993686641,7.627312771348947,74.41251801984632,28.804410347948888,5.682175450692368,1,3.0742626190185547,5.4368896484375,14.720168113708496,12.944639205932617,8.098403930664062,2,0.11806864555829155,1.353980621671944,37.57432174682617,1.6597975176011583,38.18632888793945,3.050419940944749,37.34659957885742,0.11806864555829155
7485,2002-01-24,39.85155487060547,39.93695068359375,37.53162384033203,38.28595733642578,5170699.0,0.05620526454353514,1.7704928116981264,-27.500134012325702,27.644234950902117,25.13127601586689,-0.35473378467184347,5.646039640367945,10.338121970606998,8.78832881448291,24.87811324864512,2.4053268432617188,-5.1845029094034984,-4.292580032348631,-15.656871201111628,7.071711136414365,-9.974725616730133,1.3895655520328702,4.5719480011058735,98.52217431688686,56.928798089375846,5.6821455843815,1,-0.6689395904541016,3.3162155151367188,12.233001708984375,10.91647720336914,7.68565368652343,3,0.08535705417692574,2.027770125896229,37.73088073730469,1.353980621671944,37.57432174682617,1.6597975176011583,38.18632888793945,0.08535705417692574
7486,2002-01-25,41.13249588012695,41.98645782470703,38.926429748535156,39.6380615234375,6379044.0,0.03214281133272179,-1.097563335368572,0.9545456760523572,25.816389890742883,25.13853317818706,-2.366479286289831,3.9771476511094974,8.950726441664742,7.422025531716393,25.751369402695147,3.060028076171875,-5.999214519502857,-2.6358957290649414,-13.869454920058203,8.59766346192832,-8.252675324561572,2.9808838664316895,2.43109160559748,83.78378182597886,46.61999952508178,5.616779595496633,1,-3.3019866943359375,2.0352745056152344,10.95206069946289,9.635536193847656,4.141716003417969,4,0.048788900154943526,1.7704928116981264,39.85155487060547,2.027770125896229,37.73088073730469,1.353980621671944,37.57432174682617,0.048788900154943526
7487,2002-01-28,39.92271423339844,41.77296829223633,39.33917617797852,41.13249588012695,3454159.0,-0.029411821987515685,-1.047907247716588,-0.8095247819439091,26.25313134844845,25.577232820709874,-1.8411875453999471,4.764228794657569,10.003388399486568,8.55240612217463,26.398457581328255,2.4337921142578054,-6.614670852269327,-3.4222545623779297,-14.560141158416599,7.715632033660739,-8.991197860397264,2.146688735641405,2.8497510972180393,60.81076382349276,25.255712224157385,5.568943298019333,1,-2.092205047607422,3.24505615234375,12.161842346191406,10.845317840576172,6.134296417236335,0,0.08342248339783098,-1.097563335368572,41.13249588012695,1.7704928116981264,39.85155487060547,2.027770125896229,37.73088073730469,0.08342248339783098
7488,2002-01-29,39.92271423339844,40.60588455200195,39.13991928100586,40.54895401000977,2870152.0,0.0,2.9615283511929613,0.5176469475337215,27.933333631137202,26.28285494566331,-1.8082191577129976,4.348223074776442,9.819628883367209,8.47878935432243,27.10006057631839,1.4659652709960938,-6.786040815468276,-3.016622543334961,-14.025430692798814,7.992185606128892,-8.521026618066891,2.487781531396969,2.1219187145187206,60.81076382349276,23.465274620607588,5.504404074731927,1,-2.092205047607422,3.24505615234375,11.834489822387695,10.916481018066406,6.191226959228516,1,0.08484850222158524,-1.047907247716588,39.92271423339844,-1.097563335368572,41.13249588012695,1.7704928116981264,39.85155487060547,0.08484850222158524
7489,2002-01-30,40.47779083251953,40.56318664550781,38.656005859375,39.211082458496094,3551681.0,0.01390377908365581,1.6534689198369565,-2.022721042853204,31.11413446728615,27.523668914515568,-2.1448347618878856,3.367197360252298,9.039864932478991,7.858712233135222,28.32084480460943,1.9071807861328125,-6.850003178809409,-2.0815328598022447,-12.865882438235026,8.702816718630537,-7.473707649018635,3.310641929414146,1.2951774597167969,66.13415903984216,25.572980842034966,5.392174789216391,1,-2.405324935913086,2.6899795532226562,11.083714485168457,10.361404418945312,5.621917724609368,2,0.09985939133032584,2.9615283511929613,39.92271423339844,-1.047907247716588,39.92271423339844,-1.097563335368572,41.13249588012695,0.09985939133032584
7490,2002-01-31,42.04338836669922,42.69809341430664,39.28224563598633,39.85155487060547,5806840.0,0.03867793923481355,-1.051281816328354,1.7303378907426368,44.0993850859943,29.569241874624147,-3.04936775958722,1.3495503724331712,7.271857641228451,6.231558550666691,29.31794809859546,3.4158477783203125,-6.377667501288059,-0.18502502441405966,-10.58010360921324,10.210053560385116,-5.382564316813649,5.01251426798553,-8.368827819824219,83.80279895697376,39.308418485057935,5.197539292399588,1,-2.3341617584228516,1.1243820190429688,9.503884315490723,8.795806884765625,4.426368713378913,3,0.09004736412415748,1.6534689198369565,40.47779083251953,2.9615283511929613,39.92271423339844,-1.047907247716588,39.92271423339844,0.09004736412415748
7491,2002-02-01,42.07185363769531,42.95428085327149,41.559478759765625,42.69809341430664,3869962.0,0.0006770451217636975,1.4499984923663303,-0.2857150316059146,47.146404185510335,31.610730124338627,-2.61171710844517,0.697740226462713,6.996304086763601,6.118806651993623,31.132467173444354,1.3948020935058665,-5.767993528594005,0.26188163757323935,-9.388372566143744,9.912135841290223,-4.563245464285252,5.087008739431731,-8.216822433471677,79.4702010264765,29.63142359473501,4.8251271018584925,2,-2.2345333099365234,1.095916748046875,9.293951988220215,9.108926773071289,4.042087554931641,4,0.12990525605310554,-1.051281816328354,42.04338836669922,1.6534689198369565,40.47779083251953,2.9615283511929613,39.92271423339844,0.12990525605310554
7492,2002-02-04,42.02915573120117,42.626930236816406,41.84413146972656,42.285343170166016,2583628.0,-0.0010148805627114843,-1.5000121829390123,0.4090884171412908,63.90133855438052,35.61041278424755,-2.197700887171578,-0.07261017347684628,6.803299862707924,6.089522032840833,31.79053403504938,0.7827987670898438,-4.866666706148564,0.7329841613769545,-7.563804578291858,9.029772901045767,-3.415410208457452,4.881378531211361,-7.810154541015621,78.4768279511202,22.757257872641453,4.1483943698344055,2,-2.191835403442383,1.1386146545410156,9.087576866149902,9.15162467956543,3.6435699462890696,0,0.0772096440170631,1.4499984923663303,42.07185363769531,-1.051281816328354,42.04338836669922,1.6534689198369565,40.47779083251953,0.0772096440170631
7493,2002-02-05,40.9332389831543,42.27111053466797,40.56318664550781,42.01492309570313,2513719.0,-0.026075154948527746,1.1428615871329328,4.222237112481043,62.70626965394316,39.62384686314946,-0.6428141302713115,0.2668984081175907,7.659685204890344,7.116352035645889,32.82310039687758,1.7079238891601562,-4.16551404458658,0.12596054077148722,-6.888082893649546,7.140003975192521,-3.381061176439033,3.6329822579820075,-6.364826606445305,52.980163600815345,-8.720576326028265,3.5070217172105167,2,-0.6902866363525391,2.2345314025878906,9.94153881072998,10.247541427612305,5.323028564453125,1,0.1251738634606736,-1.5000121829390123,42.02915573120117,1.4499984923663303,42.07185363769531,-1.051281816328354,42.04338836669922,0.1251738634606736
7494,2002-02-06,41.559478759765625,42.1287841796875,40.77667617797852,40.847843170166016,2526717.0,0.015299052607809838,-2.1666420980689445,-0.6578959433200336,74.69585708290825,44.851804877816804,-0.7474576365820127,-1.025055552907375,6.776981357286573,6.429419856755246,34.89692439264795,1.3521080017089773,-3.5425196053799795,1.1414644241333036,-4.63200471397392,6.9149335622405275,-1.7452701449203119,4.028198993186919,-6.655631643994134,62.01555783179329,-5.389325103051505,2.8867345690536133,2,-0.7543354034423828,1.6082916259765625,9.315299034118652,9.621301651000977,5.2660980224609375,2,0.10958901720563863,1.1428615871329328,40.9332389831543,-1.5000121829390123,42.02915573120117,1.4499984923663303,42.07185363769531,0.10958901720563863
7495,2002-02-07,41.77296829223633,42.19994735717773,41.41714859008789,41.559478759765625,1653095.0,0.0051369636684996944,-2.1428243240138474,0.2999983918606708,71.38926063153238,49.91545718234897,-0.7372632559835637,-1.8548874310145038,6.314315183012404,6.170634802377478,36.49235530972579,0.7827987670898366,-2.7813466868020953,1.6858640670776381,-2.772272053316229,6.144000187471505,-0.5432039931192989,3.914932127274575,-6.547103826964836,50.595315015211774,-20.24696679237224,2.229068060196934,2,-0.9678249359130859,1.3948020935058594,9.10180950164795,9.407812118530273,5.038372039794922,3,0.10357751535929793,-2.1666420980689445,41.559478759765625,1.1428615871329328,40.9332389831543,-1.5000121829390123,42.02915573120117,0.10357751535929793
7496,2002-02-08,42.584232330322266,42.584232330322266,40.20737075805664,41.630638122558594,3069762.0,0.01942078983735307,3.9850587449345745,4.466702403287769,71.31033483327838,54.92181312510786,-1.4761782305873652,-2.9449274035388413,5.266881760579061,5.398326780567331,36.265260713190294,2.376861572265625,-1.9299909778083588,2.578254318237306,-1.6154408950814272,6.771949531556039,0.48140671157793946,4.675101924896673,-7.049231209530774,98.23530246439624,24.869413933685706,2.0968476066593666,2,-1.7790889739990234,0.5835380554199219,8.16245174407959,8.596548080444336,5.806938171386712,4,0.09124327332276838,-2.1428243240138474,41.77296829223633,-2.1666420980689445,41.559478759765625,1.1428615871329328,40.9332389831543,0.09124327332276838
7497,2002-02-11,43.29586410522461,43.836708068847656,41.701805114746094,41.84413146972656,3057326.0,0.01671115659388378,-1.4590197788581736,1.5223798799099124,77.45900558894864,60.42466556486467,-1.8539753214300916,-3.8340783103145526,4.338080763357162,4.724730504581771,35.795294051304055,2.1349029541015625,-1.1901897272829345,3.2777883529663114,-0.9541495154073161,7.509726221339939,1.1618194187795012,5.393757287153122,-7.464091795133918,85.09799676059401,10.494513383217054,2.1159689341868133,2,-2.0495071411132812,-0.12809371948242188,7.436586380004883,7.884916305541992,4.668327331542969,0,0.06508882882100231,3.9850587449345745,42.584232330322266,-2.1428243240138474,41.77296829223633,-2.1666420980689445,41.559478759765625,0.06508882882100231
7498,2002-02-12,42.59846496582031,43.40972518920898,42.48460388183594,43.29586410522461,1629066.0,-0.016107754258221196,1.0000000000000153,-0.48039089454308487,72.20780387081683,64.99062883192363,-0.8237296182777882,-2.9659093637017975,4.8208708147189085,5.463313583057769,34.02219927603707,0.9251213073730398,-0.48925226195186156,2.3754383087158217,-1.9429737634424313,6.693850380874075,0.2162322726366952,4.534644344794948,-6.286396510204206,65.88239127441511,-8.383990765030134,2.159206036079126,2,-1.0389881134033203,0.569305419921875,8.279870986938477,8.582315444946289,4.525997161865234,1,0.07216834489544688,-1.4590197788581736,43.29586410522461,3.9850587449345745,42.584232330322266,-2.1428243240138474,41.77296829223633,0.07216834489544688
7499,2002-02-13,42.69809341430664,43.68014907836914,42.626930236816406,43.310096740722656,1483345.0,0.00233878024868428,-1.792462944326727,0.8775510204081632,65.92356973330368,67.41553823718023,-0.6428941524286387,-2.811761163666887,4.474459745440093,5.4276830798540985,32.10244358824602,1.0816841125488281,0.32006307909767173,2.2224363327026353,-2.052017399321116,6.4968900647263865,0.08520946669075613,4.3596631987145145,-5.93454658189664,68.62747777244066,-2.464516308931181,2.1372268660118765,2,-0.6760540008544922,-0.3415870666503906,8.180242538452148,8.482686996459961,3.7289657592773366,2,0.0833333258882365,1.0000000000000153,42.59846496582031,-1.4590197788581736,43.29586410522461,3.9850587449345745,42.584232330322266,0.0833333258882365
7500,2002-02-14,42.44190216064453,42.96851348876953,42.02915573120117,42.69809341430664,1571241.0,-0.006000063074860118,1.3571411478101054,0.4186108842943783,58.27336950365037,68.65186771697356,-0.36233200108066654,-2.140721688006792,4.500121434245457,5.742941675998637,29.53920280573616,0.9393577575683594,1.0840996032750638,1.633200073242186,-2.1055019006807996,5.371902047165172,-0.23615091371930674,3.502551060203679,-5.253965654048272,61.56857881310772,-7.590905498246471,1.8693509869614922,2,-0.4198627471923828,-0.6262378692626953,8.436433792114258,8.73887825012207,3.4016151428222656,3,0.10328647865474139,-1.792462944326727,42.69809341430664,1.0000000000000153,42.59846496582031,-1.4590197788581736,43.29586410522461,0.10328647865474139
7501,2002-02-15,43.50935745239258,43.55205535888672,43.05390930175781,43.12507247924805,2839518.0,0.025150976685910154,1.121211136740197,-1.499992554981462,73.07694384515509,69.67137941594852,-1.3459774386293688,-2.869949715959848,3.2038226836125645,4.690455314740554,26.920293234112087,1.1101531982421875,1.7824180156752192,2.392517471313475,-1.155748095410921,5.940783038037871,0.6183846879512771,4.166650254675673,-5.922494652061232,84.6667214626232,13.85421681241283,1.7741327833621972,2,-1.4873180389404297,-2.704214096069336,7.055858612060547,7.650074005126953,3.0315628051757812,4,0.07589132713006985,1.3571411478101054,42.44190216064453,-1.792462944326727,42.69809341430664,1.0000000000000153,42.59846496582031,0.07589132713006985
7502,2002-02-19,42.3707389831543,43.01121139526367,42.285343170166016,42.48460388183594,3364225.0,-0.02616950780034255,-4.099958456734699,-0.2963032817804602,63.738018690564424,69.78601819779531,-0.1718854347446097,-1.4775258775966194,4.041047506486166,5.835301125078416,24.829992871971218,1.2240142822265625,2.0065298067193993,1.0446784973144503,-2.2612109387057515,4.350567933334652,-0.6082662206956542,2.6976232153245547,-4.408885466711972,20.689559563583934,-49.265308713575585,1.6529447180101022,2,-0.34869956970214844,-3.1881237030029297,5.404869079589844,5.99908447265625,4.853351593017585,1,0.14208936787598336,1.121211136740197,43.50935745239258,1.3571411478101054,42.44190216064453,-1.792462944326727,42.69809341430664,0.14208936787598336
7503,2002-02-20,42.3422737121582,42.584232330322266,41.98645782470703,42.1287841796875,2117659.0,-0.0006718143624403483,-1.4000153156947581,-1.8749371838252538,61.120538194705155,68.27764943243943,0.08657484191940767,-1.131558272933276,3.779927501302325,5.891707937458577,22.92267294518837,0.5977745056152344,2.163665965037417,0.777815628051755,-2.0406489047818397,3.5962801608853496,-0.6314166383650459,2.187047894468556,-4.0279289225715615,21.0083087269787,-47.38795730975956,1.4092322664167976,2,-0.3202342987060547,-3.586639404296875,5.4333343505859375,6.027549743652344,4.22711181640625,2,0.13277316572149722,-4.099958456734699,42.3707389831543,1.121211136740197,43.50935745239258,1.3571411478101054,42.44190216064453,0.13277316572149722
7504,2002-02-21,42.18571472167969,43.25316619873047,42.18571472167969,42.4134407043457,3109460.0,-0.0036974630021713306,-8.374876459453574,-1.0666845349772178,51.02040369806772,66.01444310649892,0.38141733460604144,-0.657871564253071,3.670312090788812,6.06353726026731,20.67191405294624,1.0674514770507812,2.043111553929144,0.39851493835449503,-1.7745325592683585,2.5715624359773486,-0.6880088104569282,1.4850386871659182,-3.540028135337387,12.727210705340001,-51.50110513975552,1.0865237488114252,2,-0.16367530822753906,-3.4300804138183594,3.2059154510498047,3.800130844116211,4.1701812744140625,3,0.1170715593795022,-1.4000153156947581,42.3422737121582,-4.099958456734699,42.3707389831543,1.121211136740197,43.50935745239258,0.1170715593795022
7505,2002-02-22,43.25316619873047,44.121360778808594,41.98645782470703,42.19994735717773,2964301.0,0.025303624321486362,-1.8846182591327878,-4.6249392766806015,57.37121779790361,64.46565232479061,-0.5073395079844047,-1.5361769941871515,2.373885093901123,4.992947447180953,18.990560046395522,2.1349029541015625,2.049710356928955,1.2958858489990206,-0.7690561840586554,3.3608278820566966,0.2634148324701826,2.3283568655278586,-4.296018323437849,59.33329997927284,-2.844455366704949,1.0324710165288378,2,-0.341583251953125,-4.355205535888672,1.8111114501953125,2.7326793670654297,2.277233123779304,4,0.07337943678552405,-8.374876459453574,42.18571472167969,-1.4000153156947581,42.3422737121582,-4.099958456734699,42.3707389831543,0.07337943678552405
7506,2002-02-25,43.139305114746094,43.82247543334961,42.911582946777344,43.40972518920898,1781532.0,-0.002632433506976839,-1.50981443233954,-0.2567558267987383,56.86619161699816,62.17756188346278,-0.34247611956855906,-1.3325844293268148,2.2412557156251793,5.106839565804769,18.171160402922386,0.9108924865722656,1.8590148336081427,1.0816843032836942,-1.0093733771142723,3.172741983681661,0.03615546308471096,2.1272131434826775,-3.769020207172197,53.99998570540264,-5.86339899867707,1.045528840198985,2,-0.08539581298828125,-3.999387741088867,0.09962940216064453,1.2168960571289062,1.4375038146972656,0,0.06268557598523605,-1.8846182591327878,43.25316619873047,-8.374876459453574,42.18571472167969,-1.4000153156947581,42.3422737121582,0.06268557598523605
7507,2002-02-26,43.25316619873047,43.86517333984375,43.05390930175781,43.338565826416016,1671292.0,0.0026393815032836887,-2.3529305112135903,0.31580358024518035,66.3326488618132,61.52476688246238,-0.5174457976998283,-1.2481358701209473,1.8959573225242679,4.983672664529351,17.298558368142793,0.8112640380859375,1.740559385458603,1.0290227890014663,-0.8675884670830669,2.9256340450859994,0.08071716095919612,1.9773284170437364,-3.502795221457795,59.33329997927284,-1.3429017074646907,0.9483056280422675,2,-0.19925689697265625,-2.832305908203125,-0.014231681823730469,1.1030349731445312,0.9678230285644531,1,0.076011870292501,-1.50981443233954,43.139305114746094,-1.8846182591327878,43.25316619873047,-8.374876459453574,42.18571472167969,0.076011870292501
7508,2002-02-27,43.310096740722656,43.90787124633789,43.06814193725586,43.40972518920898,1524096.0,0.001316216753488364,-1.878061854861379,1.166614553088763,63.39866723969598,61.24422216095041,-0.5172053296887569,-1.0943903796199805,1.6557862054298056,4.919490976846902,16.313463226619607,0.8397293090820312,1.5638154849518244,0.9165842056274442,-0.698827626512859,2.5319960377677475,0.10887828955728907,1.7242901216975994,-3.2100465793271056,61.99995711620792,1.431493456175403,0.8077059160701529,2,-0.25618743896484375,-2.8892364501953125,-0.5479583740234375,1.0461044311523438,2.2060699462890625,2,0.0903713944321225,-2.3529305112135903,43.25316619873047,-1.50981443233954,43.139305114746094,-1.8846182591327878,43.25316619873047,0.0903713944321225
7509,2002-02-28,44.51987838745117,45.800819396972656,43.224700927734375,43.3243293762207,3861109.0,0.027933016496613172,-2.6938737556066075,-12.000076578474648,68.24195879025672,62.351843192795556,-1.610781313685969,-2.0931385855790197,0.293691227409262,3.7082830566741194,15.109161687559805,2.5761184692382812,1.273445257827106,1.9242614746093736,0.30660191791394453,3.5419210313048026,1.115431696261659,2.733091252957088,-4.098123376662578,66.41794477914057,4.398421618153229,0.8088297783477156,2,-0.6262397766113281,-3.259288787841797,-2.02816104888916,-0.16367721557617188,0.967823028564446,3,0.046035775823030534,-1.878061854861379,43.310096740722656,-2.3529305112135903,43.25316619873047,-1.50981443233954,43.139305114746094,0.046035775823030534
7510,2002-03-01,45.82928466796875,45.85774993896485,44.22098922729492,44.22098922729492,3318064.0,0.02941172186325325,-1.0353980621672032,1.345235892101619,70.2127507908832,62.03359952009868,-2.66992781868597,-3.272136566582624,-1.1605417687385398,2.397778009098843,14.847770631417257,1.636760711669929,1.1157264613564024,3.044372940063475,0.8988803900796114,5.189865490047339,1.9716266650715468,4.1171192150554035,-4.869623218561749,99.03382017816426,39.87708855072189,1.0727462749919316,3,-1.9071807861328125,-4.1345977783203125,-3.842827796936035,-1.47308349609375,0.5693092346191406,4,0.011490716731458406,-2.6938737556066075,44.51987838745117,-1.878061854861379,43.310096740722656,-2.3529305112135903,43.25316619873047,0.011490716731458406
7511,2002-03-04,47.5372085571289,47.67953872680664,45.87198257446289,46.18510437011719,2986503.0,0.03726708591534833,1.2086941929950497,0.8407063483592419,73.50157368635763,63.11843896407569,-4.186691197206152,-4.795482859116348,-3.092328122058724,0.7070841734717419,14.997811815318057,1.8502540588378906,1.1250632859696807,4.479029083251945,1.4896698865453715,7.468388279958518,2.984349484898658,5.973708681605231,-5.989776488974954,96.92300967935323,39.35203656993915,1.4946795983532877,3,-2.704210281372063,-4.369436264038079,-6.362015724182122,-3.181007385253899,0.14233016967774148,0,-0.04221554642207059,-1.0353980621672032,45.82928466796875,-2.6938737556066075,44.51987838745117,-1.878061854861379,43.310096740722656,-0.04221554642207059
7512,2002-03-05,45.27421188354492,47.29525375366211,44.97532272338867,47.18139266967773,2706374.0,-0.04760474462576769,1.1733362875501205,-1.410527978874076,62.6344034696062,63.28664621684249,-1.6411042145769983,-2.399956660270682,-1.0492344436878795,2.9727357650729473,14.964244875956794,2.5618858337402273,1.2083236591075277,2.0537796020507812,-1.0504675815095865,5.158026785611149,0.5016560102705938,3.6059031938309687,-2.868284883179598,47.839516896223685,-8.321551003935973,1.5521235917801854,3,-0.44121360778808594,-2.1064395904541016,-4.77507209777832,-0.9180107116699219,1.6225242614746094,1,-0.015403977785310441,1.2086941929950497,47.5372085571289,-1.0353980621672032,45.82928466796875,-2.6938737556066075,44.51987838745117,-0.015403977785310441
7513,2002-03-06,46.05701065063477,46.384361267089844,45.01802062988281,45.54463195800781,1797129.0,0.017290168829517727,1.341468835698153,-0.2686576418724895,64.8989869934206,64.82871102743725,-2.0579708883804386,-2.929405755669798,-2.0322324071917492,2.1819446862685226,14.490679385434287,1.3663406372070312,1.097731714196648,2.580389785766606,-0.5743872801524788,5.73516685168569,1.003001252807067,4.157778318726145,-2.9127780085676633,63.57829062800525,8.622601100286786,1.5773885329595412,3,-1.2240123748779368,-2.8892383575439524,-5.557870864868171,-1.7008094787597727,0.9393577575683594,2,-0.03986410314961564,1.1733362875501205,45.27421188354492,1.2086941929950497,47.5372085571289,-1.0353980621672032,45.82928466796875,-0.03986410314961564
7514,2002-03-07,46.11394119262695,46.64054870605469,45.61579513549805,46.3701286315918,1467044.0,0.001236088516990863,1.5714381437377953,-0.4999962774630097,66.58098873095719,65.85201890888766,-1.675254407772961,-2.7696330787870806,-2.228591754284288,2.0902283212220283,14.036957460156598,1.0247535705566406,1.1540022971422204,2.40959720611572,-0.8191488549252952,5.638343267156735,0.7952241755952159,4.023970236636224,-2.334765698696309,54.732539337640816,0.587999559721851,1.614373030520507,3,-0.8183803558349609,-2.946168899536133,-5.614801406860352,-1.7577400207519531,0.14232635498046875,3,-0.01296298885229119,1.341468835698153,46.05701065063477,1.1733362875501205,45.27421188354492,1.2086941929950497,47.5372085571289,-0.01296298885229119
7515,2002-03-08,46.0997085571289,46.89673614501953,45.90044784545898,46.46975708007813,1745418.0,-0.00030864062211910515,-1.592576783338929,1.4444444444445,62.92613933797422,66.52534643344055,-1.3575361007116342,-2.5451215118754575,-2.3499455695720215,2.0778749550413878,13.642034776731613,0.996288299560554,1.2677097499259844,2.1790275573730398,-1.084465264404166,5.4425203791502454,0.5472811464844369,3.8107739682616426,-1.7744822105956146,41.5789948849896,-8.345112246045957,1.6317464108886024,3,-0.7329845428466726,-2.6188163757324148,-5.479590415954583,-1.7435073852538991,1.337871551513679,4,-0.01327572690302048,1.5714381437377953,46.11394119262695,1.341468835698153,46.05701065063477,1.1733362875501205,45.27421188354492,-0.01327572690302048
7516,2002-03-11,46.46975708007813,46.59785079956055,45.6015625,46.45552444458008,1723848.0,0.008027133674622933,6.368449265753502,-0.038461538461556186,72.15386702480129,67.17214845155034,-1.347144952270419,-2.750152741574901,-2.8462759261741937,1.687212921120711,12.728629316105291,0.9962882995605469,1.535010196484123,2.354799842834481,-1.0339170181213504,5.743516703790313,0.660441412356569,4.049158273312393,-1.6749270003065746,64.41718901071467,10.349173440975406,1.6943584304779156,3,-1.095916748046882,-2.5263023376464915,-5.031258583068855,-2.113555908203132,0.8397293090820241,0,-0.0015313869054148777,-1.592576783338929,46.0997085571289,1.5714381437377953,46.11394119262695,1.341468835698153,46.05701065063477,-0.0015313869054148777
7517,2002-03-12,46.11394119262695,46.41282653808594,45.54463195800781,46.25626754760742,1588174.0,-0.007656934527073722,2.812516751541142,-9.999999999995008,69.68799333485197,67.87096246212323,-0.6066483062815351,-2.2897872198119344,-2.61522106850299,2.0199097185306982,12.412540636892595,0.9251251220703196,1.6749013913072588,1.8580801010131864,-1.6203982323398662,5.336558434366239,0.1188409343366601,3.5973192676897128,-0.9152519022704837,58.333502540132464,0.0802006351724387,1.7392391666765274,3,-0.6618213653564453,-2.1704864501953125,-4.611395835876465,-1.7577400207519531,0.042697906494140625,1,0.033950633879673786,6.368449265753502,46.46975708007813,-1.592576783338929,46.0997085571289,1.5714381437377953,46.11394119262695,0.033950633879673786
7518,2002-03-13,45.67272567749024,46.612083435058594,45.55886459350586,45.82928466796875,1946504.0,-0.009567942008983144,-4.481501335159872,1.0999999999999501,67.67677666206555,67.80816444787976,0.22903603226761504,-1.6932611687114374,-2.2949950836433075,2.445659560226197,12.120116256544712,1.0532188415527344,1.8376297723045099,1.2631515502929744,-2.178454381149983,4.704757481735932,-0.45765141542850074,2.9839545160144496,-0.12809371948242898,9.473657482381482,-52.285464195245964,1.720802965721478,3,0.27753829956053977,-1.7292709350586009,-4.170180320739753,-1.3165245056152415,0.9393577575683523,2,0.02679959317892311,2.812516751541142,46.11394119262695,6.368449265753502,46.46975708007813,-1.592576783338929,46.0997085571289,0.02679959317892311
7519,2002-03-14,46.25626754760742,46.54092025756836,45.27421188354492,45.90044784545898,1671011.0,0.01277659394006303,1.7384584934602254,-2.272751638605446,66.009120935569,67.34109446395595,-0.0919680117541759,-2.1044626001221474,-2.9966167102821615,1.8428433198547935,11.882201032606734,1.2667083740234375,1.9526307181134896,1.6687847137451186,-1.7681715373010434,5.105740964791281,-0.049693411777965935,3.387262839268203,1.4232711791992188,60.52640859557761,-1.4759654440639096,1.7184781255230825,3,0.07116317749023438,-2.3128128051757812,-4.550906181335449,-1.9000663757324219,-1.0674514770507812,3,0.016000012535252406,-4.481501335159872,45.67272567749024,2.812516751541142,46.11394119262695,6.368449265753502,46.46975708007813,0.016000012535252406
7520,2002-03-15,46.82557678222656,47.081764221191406,46.18510437011719,46.39859390258789,2124685.0,0.0123077209814475,-1.0999995532942317,1.1999978558256976,68.7409721457241,66.8121387372189,-0.564448940377531,-2.454355188216134,-3.6986370039303083,1.2637377331195339,11.504724435566255,0.8966598510742188,2.1366199030905406,2.0189102172851534,-1.4009972061201665,5.438817640690473,0.30895650558249343,3.7288639289878134,0.8058554077148443,85.82683147651417,21.869860303899642,1.7099537117026602,3,-0.6902885437011719,-2.882122039794922,-4.839119911193848,-2.4693756103515625,-1.608295440673821,4,-0.012158082692005023,1.7384584934602254,46.25626754760742,-4.481501335159872,45.67272567749024,2.812516751541142,46.11394119262695,-0.012158082692005023
7521,2002-03-18,46.81134033203125,47.66530227661133,46.68324661254883,46.839805603027344,1990347.0,-0.000304031496750623,-5.900026802465827,-0.06666607106163619,68.27484623920853,67.43885460050805,-0.74203822413984,-2.2978717907998885,-3.877367324591276,1.249815162907261,11.555008922899052,0.9820556640625,2.188854650100808,1.8395746231079073,-1.6350080829002565,5.314157329116071,0.10228327010382543,3.576865976111989,-1.5371284484863281,64.28566870343485,-0.24558383500492198,1.737291353004083,3,-0.4696788787841797,-2.8678855895996094,-4.824883460998535,-2.45513916015625,-2.6899795532226562,0,0.013377950132797523,-1.0999995532942317,46.82557678222656,1.7384584934602254,46.25626754760742,-4.481501335159872,45.67272567749024,0.013377950132797523
7522,2002-03-19,48.39117050170898,48.59042739868164,47.01060104370117,47.16716003417969,2336943.0,0.03374887705568885,-1.0555554176831312,-43.000134012328886,72.56636628394551,68.2907856327886,-2.0486704207287474,-3.5874718760812883,-5.695892109286454,-0.351773129343421,11.461417760528038,1.7790870666503906,2.1611223546771683,3.1183832168579,-0.44931257453143303,6.6860790082472334,1.33453532116323,4.90223111255257,-3.06913681030273,93.99143704433068,27.936249620738153,1.7838478956946675,3,-1.458850860595696,-3.24505424499511,-6.404713630676262,-4.034969329833977,-4.69678878784179,1,-0.022352923091840116,-5.900026802465827,46.81134033203125,-1.0999995532942317,46.82557678222656,1.7384584934602254,46.25626754760742,-0.022352923091840116
7523,2002-03-20,47.96419143676758,49.102806091308594,47.70800018310547,48.57619857788086,1886290.0,-0.00882349115581571,-1.4810009770926067,-0.5000015582780434,66.44021838087596,68.27514448277957,-1.4781509078708766,-2.8645864620987567,-5.466101288346394,0.04642622028798371,11.330015294666557,1.394805908203125,1.9301493132809782,2.4103082656860337,-1.0700305426429253,5.890647074014993,0.6701388615215578,4.15047766985051,-2.5114219970703147,70.26024193861761,4.075338897963746,1.7401694041644784,3,-0.7756824493408203,-2.4195594787597656,-5.75712776184082,-3.607990264892578,-3.5581741333007812,2,-0.03768545415863889,-1.0555554176831312,48.39117050170898,-5.900026802465827,46.81134033203125,-1.0999995532942317,46.82557678222656,-0.03768545415863889
7524,2002-03-21,47.12446212768555,48.27730941772461,47.05329895019531,48.27730941772461,1769587.0,-0.017507421347633167,1.1234563816129075,1.8837154219180472,56.47227024997093,67.55804791744588,-0.5364145630214452,-1.7242930025279293,-4.793335563975269,0.8556094708548017,11.397459236457173,1.2240104675292969,1.9435178765798895,1.323641586303708,-1.8365782530504688,4.483861425657885,-0.2564683333733839,2.9037515059808,-1.452690488891605,32.19512641562224,-28.602172584630573,1.58010991967709,3,0.06404685974121094,-1.5798301696777344,-4.760838508605957,-2.768260955810547,-4.426368713378906,3,-0.010872881503424803,-1.4810009770926067,47.96419143676758,-1.0555554176831312,48.39117050170898,-5.900026802465827,46.81134033203125,-0.010872881503424803
7525,2002-03-22,46.42705917358398,47.594139099121094,46.27050018310547,47.28102111816406,1464796.0,-0.014799170592375788,-1.2682918059900046,0.7407415986129005,43.82912150663081,64.41085397098249,0.23725634085167258,-0.8189038458211257,-4.243700733418798,1.5142375643351258,11.748230591958439,1.323638916015625,1.8436695570272974,0.46754398345946413,-2.4645345733619664,3.3996225402808946,-0.9984952949512476,1.9335832618701758,-0.5494254676391535,5.5276158562205895,-48.60565802197201,1.4660392784107137,3,0.7614498138427805,-0.8824272155761648,-4.237786293029778,-2.0708580017089773,-1.1670799255370952,4,-0.026670720159072014,1.1234563816129075,47.12446212768555,-1.4810009770926067,47.96419143676758,-1.0555554176831312,48.39117050170898,-0.026670720159072014
7526,2002-03-25,45.8435173034668,46.59785079956055,45.58732986450195,46.54092025756836,1523042.0,-0.01256900351873258,1.4912257603400605,0.8166674856272351,53.891030293928694,62.655635855324334,0.8075463434028052,-0.02359114691014952,-3.682857647489371,2.0677167206144276,11.941237452300776,1.0105209350585938,1.7035301758100871,-0.25120849609375284,-2.8681727724775854,2.3657557802900797,-1.5596906342856727,1.057273642098167,3.259288787841797,7.2874177618193485,-45.67393324241229,1.3084821381919163,3,1.344991683959961,-0.2988853454589844,-3.9246654510498047,-1.4873161315917969,-1.0247535705566406,0,-0.013660294819191288,-1.2682918059900046,46.42705917358398,1.1234563816129075,47.12446212768555,-1.4810009770926067,47.96419143676758,-0.013660294819191288
7527,2002-03-26,46.54092025756836,47.081764221191406,45.20304870605469,45.92891311645508,1666444.0,0.015212684259914289,1.218481414079533,-0.8775516901870692,53.34643903684682,61.06337611918893,0.19789004737073412,-0.48702472730906976,-4.358158102303257,1.3530914594406127,12.27491552416284,1.8787155151367188,1.646621277795525,0.2818067550659151,-1.9713569531029904,2.5349704632348207,-0.8447750990185412,1.4083886091503715,2.491576309204099,34.30653292875463,-16.596712090059633,1.1265818540844534,3,0.6120071411132812,-0.9962882995605469,-5.127328872680664,-2.1847190856933594,-1.0105209350585866,1,-0.05198778763654344,1.4912257603400605,45.8435173034668,-1.2682918059900046,46.42705917358398,1.1234563816129075,47.12446212768555,-0.05198778763654344
7528,2002-03-27,47.22409057617188,47.8787956237793,46.56938552856445,46.89673614501953,2066650.0,0.01467891728016335,-1.6666718458669982,0.5348866200431446,57.06520393314379,60.0696075633639,-0.2705254422271466,-0.9085137757945958,-4.864005316614438,0.6751315303187084,12.816851667169656,1.3378753662109375,1.4837313656362596,0.7692773818969769,-1.041977507855428,2.580532271649382,-0.13635006297922558,1.6749048267731794,1.6552280761718663,65.7407441875473,14.68894812383192,0.9056274448762022,3,-0.07116317749024148,-1.6794586181640696,-6.621763229370124,-2.867889404296882,-2.26300048828125,2,-0.07474381865779534,1.218481414079533,46.54092025756836,1.4912257603400605,45.8435173034668,-1.2682918059900046,46.42705917358398,-0.07474381865779534
7529,2002-03-28,46.56938552856445,47.3237190246582,46.39859390258789,47.1102294921875,1597448.0,-0.013863793661656576,-1.0967737751974511,-1.6521663131889543,52.76380420567486,58.29436668113621,0.4841833551567305,-0.09738510196938677,-4.008398918497164,1.3042493662612031,13.419192494017334,0.9251251220703125,1.3493243476317076,0.01209697723388814,-1.553466008531899,1.5776599629996753,-0.7706845156490019,0.7948784701167781,2.1628823259277326,51.06375395441604,-1.137283426758266,0.7827814928828933,3,0.5835418701171875,-1.0247535705566406,-6.180548667907715,-2.213184356689453,-1.8787155151367259,3,-0.046454729873356415,-1.6666718458669982,47.22409057617188,1.218481414079533,46.54092025756836,1.4912257603400605,45.8435173034668,-0.046454729873356415
7530,2002-04-01,46.35589599609375,46.612083435058594,45.20304870605469,46.3416633605957,1397065.0,-0.004584332175475159,4.351365839170717,-0.02631560386234915,49.31740988978114,56.18798486453317,0.6973791068850161,0.16609547960133852,-3.5322395999310814,1.477015152051706,13.714046581689827,1.4090347290039062,1.2614409676431748,-0.2277231216430664,-1.7590722879851484,1.3036260446990156,-0.9933977048141074,0.5379514615279746,2.235203092460935,43.08506467492882,-7.257973393316298,0.7656745831710413,4,0.7970314025878906,-0.8112640380859375,-5.967059135437012,-1.99969482421875,-0.5977745056152273,0,-0.0789069546211627,-1.0967737751974511,46.56938552856445,-1.6666718458669982,47.22409057617188,1.218481414079533,46.54092025756836,-0.0789069546211627
7531,2002-04-02,45.53039932250977,46.22780227661133,45.33114242553711,45.78658676147461,1579110.0,-0.01780780321134423,-1.7391420880286204,-17.9999999999995,46.68820377726457,53.31263347490195,1.4774339271080308,0.8785838252663112,-2.498721411525871,2.260892258096689,13.128590695555731,1.0247535705566406,1.139853513110836,-0.9528793334960852,-2.4841305406294083,0.5783718736372379,-1.7185049370627468,-0.18725372992942368,2.925177750744915,12.233990228547336,-35.56581499460203,0.7656256035666632,4,1.622528076171868,0.476795196533196,-4.625627517700202,-1.8289031982421946,0.8397293090820241,1,-0.005939330172516133,4.351365839170717,46.35589599609375,-1.0967737751974511,46.56938552856445,-1.6666718458669982,47.22409057617188,-0.005939330172516133
7532,2002-04-03,44.57680892944336,45.98584747314453,44.42024993896485,45.75812149047852,2055970.0,-0.02094403754976437,-1.0952429573510145,4.611126001370059,44.122148212346374,50.832847900620884,2.0484758226995083,1.873292307337806,-1.3709724815259392,3.147578769373638,13.067382674127101,1.5655975341796804,0.9013549088215598,-1.8715995788574205,-3.544034585597771,-0.19916457211706984,-2.7078170822275993,-1.0353820754872416,3.7486670091233307,4.526728999588394,-46.133244136088145,0.8362175033701762,4,1.7719707489013672,1.5015487670898438,-3.47989559173584,-1.2667102813720703,3.3019866943359375,2,0.005427817945644398,-1.7391420880286204,45.53039932250977,4.351365839170717,46.35589599609375,-1.0967737751974511,46.56938552856445,0.005427817945644398
7533,2002-04-04,44.22098922729492,44.43448257446289,42.96851348876953,44.121360778808594,2400599.0,-0.007982170790009513,4.567515882041883,-0.0843370770552253,38.81063972397385,48.870444508843434,2.0310723341937518,2.197158736649783,-0.8218082887862153,3.4285194381237787,13.307229568089562,1.6082954406738281,0.6478224971832134,-2.135618209838867,-4.078247474411349,-0.19298894526638577,-3.1069328421251043,-1.16430357755263,3.87017315129566,28.75813157850942,-19.800616495953776,0.971314632286239,4,1.2026653289794922,1.8146705627441406,-2.4836044311523438,-0.9108905792236328,3.2023582458496094,3,0.029610601619165733,-1.0952429573510145,44.57680892944336,-1.7391420880286204,45.53039932250977,4.351365839170717,46.35589599609375,0.029610601619165733
7534,2002-04-05,45.51616668701172,46.17087173461914,44.6479721069336,44.69067001342773,1854603.0,0.029288749129052993,-2.3437527482882454,8.285752574951253,43.33333074373719,48.81535664629969,0.5406183456535771,0.901101235780601,-1.9096519744940537,2.070915517209386,13.028808632043226,1.9498825073242188,0.1879205887579971,-0.8105520248413072,-2.78700164411417,1.1658975944315557,-1.7987768344777422,0.17767278479512782,2.1651837803931784,69.9218962665159,25.00008331873058,0.9882248096364327,4,-0.09251213073730469,0.5194931030273438,-3.7787818908691406,-2.3483963012695312,2.1491355895996094,4,-0.01219515261331272,4.567515882041883,44.22098922729492,-1.0952429573510145,44.57680892944336,-1.7391420880286204,45.53039932250977,-0.01219515261331272
7535,2002-04-08,45.48770141601562,45.68695831298828,43.97903442382813,44.8329963684082,1174971.0,-0.0006253881437741082,2.243245984172101,0.7931044043641452,43.270636824928395,47.63531292752188,0.4713951640479621,0.9289956839728433,-1.7382750505319962,2.033200727181786,12.73788538431183,1.7079238891601491,-0.17015072626620764,-0.8084169387817468,-2.8183326735205867,1.201498795957093,-1.8133748061511668,0.19654092858767314,1.8166220930984522,77.29256568621578,33.381765772258106,1.0049578673694206,4,-0.06404685974120383,0.5479583740234446,-2.9105873107910085,-2.3199310302734304,3.358917236328132,0,-0.01752190983005497,-2.3437527482882454,45.51616668701172,4.567515882041883,44.22098922729492,-1.0952429573510145,44.57680892944336,-0.01752190983005497
7536,2002-04-09,46.39859390258789,46.5836181640625,45.103416442871094,45.68695831298828,1874487.0,0.020025027825467667,1.7368465599509093,1.0869560150792243,39.130447449117256,46.05575830666304,-0.39390244789293405,0.013173907935907891,-2.5340195803590078,1.0725704024183216,12.523382435280913,1.4802017211914062,-0.3308264371007965,0.10603370666503764,-1.9028394317492925,2.1149068450793678,-0.8984028625421274,1.1104702758722027,0.5588648048986187,94.881911366519,54.93872451252579,1.0044365692071642,4,-0.9749393463134766,-0.3629341125488281,-3.590198516845703,-3.230823516845703,1.6652259826660156,1,-0.013803703048717697,2.243245984172101,45.48770141601562,-2.3437527482882454,45.51616668701172,4.567515882041883,44.22098922729492,-0.013803703048717697
7537,2002-04-10,47.67953872680664,47.76493453979492,45.85774993896485,46.25626754760742,2373268.0,0.027607406097435838,1.3928600487228118,2.0,48.579553025578704,45.11290820582248,-1.6721985351351094,-1.2063148061309619,-3.6435568103592004,-0.2682127940833041,12.563589068958796,1.907184600830071,-0.2641902006119565,1.3086986541748047,-0.7908358067296177,3.408233115079227,0.2589314237225935,2.358465884627016,-4.711025238037109,98.21959306575003,59.54555564754033,1.0497672304522128,4,-2.312814712524414,-1.6438789367675781,-3.6791534423828125,-4.511768341064453,0.15655899047851562,2,-0.027462725734774374,1.7368465599509093,46.39859390258789,2.243245984172101,45.48770141601562,-2.3437527482882454,45.51616668701172,-0.027462725734774374
7538,2002-04-11,46.89673614501953,48.10651779174805,46.72594451904297,47.67953872680664,2490744.0,-0.016417998216643803,-1.455693110455944,-0.5500024122089938,48.85713027646585,44.678833324799264,-1.0512663498008123,-0.34478816407357726,-2.694908815469063,0.43800198062914575,12.55111217146723,1.3805732727050781,-0.2731133506754162,0.4646955490112319,-1.6204653769259636,2.5498564749484274,-0.5778849139573623,1.507276011979826,-3.83229423522949,70.68960577451831,29.90735388072146,1.0425804629685973,4,-1.3592205047607422,-0.8610763549804688,-2.896350860595703,-3.7289657592773438,1.8360214233398509,3,0.020940891829293262,1.3928600487228118,47.67953872680664,1.7368465599509093,46.39859390258789,2.243245984172101,45.48770141601562,0.020940891829293262
7539,2002-04-12,46.99636840820313,47.33795166015625,46.19933700561523,47.25255584716797,1448355.0,0.002124503139738998,4.333351201643918,0.3272695375888646,53.03951547303422,45.09240061182738,-1.2113477683688956,-0.4069980117328029,-2.6420130724008075,0.23999442302478968,12.635486237619933,1.1386146545410227,-0.3265956920727291,0.5273227691650462,-1.5709315761817564,2.6255771145118487,-0.5218044035083551,1.5764499418384474,-3.7302434631347694,73.10348014547215,26.710813581068322,1.049127172673403,4,-1.458852767944343,-0.9607086181640696,-2.995983123779304,-3.8285980224609446,0.8112640380859304,4,0.009085362963212829,-1.455693110455944,46.89673614501953,1.3928600487228118,47.67953872680664,1.7368465599509093,46.39859390258789,0.009085362963212829
7540,2002-04-15,46.25626754760742,47.3521842956543,45.92891311645508,47.3521842956543,1063256.0,-0.015748043639612908,1.5974074796023503,4.277792668036689,52.167421057396986,45.70120253184209,-0.5440813710793293,0.3038429540727776,-1.8053110549230382,0.8807354509282987,12.33179751639295,1.4232711791992188,-0.49673655666568806,-0.1843126296997042,-2.2776425418022583,1.90901728240285,-1.2309775857509848,0.8623523263515764,-2.7965268886718704,38.388684589930705,-12.41555979216443,1.0466649560512777,4,-0.7187519073486328,-0.22060775756835938,-2.0246009826660156,-3.0884971618652344,1.3805694580078054,0,0.030461487787654118,4.333351201643918,46.99636840820313,-1.455693110455944,46.89673614501953,1.3928600487228118,47.67953872680664,0.030461487787654118
7541,2002-04-16,47.43758010864258,47.82186508178711,46.29896545410156,46.3416633605957,1111385.0,0.025538432382581133,-1.5783178439261933,-1.0,54.48079002389712,46.85216273312551,-1.5940405143941163,-0.8729018812079516,-2.875221458476368,-0.41430210952759694,11.762948689753998,1.5655975341796875,-0.5587918616445933,0.9656879425048857,-1.1693126137455963,3.1006884987553676,-0.10181233562035175,2.033188220630123,-3.7919683643945277,70.25314630509524,16.64484390346111,1.0675002781252407,4,-1.900064468383789,-1.4019203186035156,-3.0137720108032227,-4.269809722900391,0.7827987670898438,1,0.029703002144590096,1.5974074796023503,46.25626754760742,4.333351201643918,46.99636840820313,-1.455693110455944,46.89673614501953,0.029703002144590096
7542,2002-04-17,47.309486389160156,47.8787956237793,46.68324661254883,47.43758010864258,1252117.0,-0.0027002583013100434,1.3661944183342583,-0.11688271003313748,50.45180467571214,48.14562550554088,-1.1594841511810685,-0.8748544899101773,-2.6335406788231808,-0.39342438636607824,10.669868329815095,1.1955490112304688,-0.5737526249499538,0.8916784286499038,-1.0877426860480455,2.871099543347853,-0.0980321286990744,1.881388985998882,-3.485438403012104,63.39870998482954,10.857252506073579,0.9897105573489748,4,-1.2667102813720703,-1.2738265991210938,-2.650838851928711,-4.141716003417969,1.5798301696777344,2,0.015944656213105368,-1.5783178439261933,47.43758010864258,1.5974074796023503,46.25626754760742,4.333351201643918,46.99636840820313,0.015944656213105368
7543,2002-04-18,46.156639099121094,47.57990646362305,46.00007629394531,47.25255584716797,1426715.0,-0.024368205576275503,-1.24241685888481,8.555585336073142,47.925619147057326,48.65587977257644,0.3316908025536165,0.1429619809498206,-1.3428305180717501,0.6512323777717626,9.091663004752853,1.5798301696777344,-0.5230452553582268,-0.17079124450683736,-2.01324714586206,1.6716646568483853,-1.0920191951844487,0.750436706170774,-2.161292320749041,11.678959209625354,-39.35370871974043,0.9212279506776108,4,-0.11386299133300781,-0.12097930908203125,-1.4588518142700195,-2.9888687133789062,2.177600860595703,3,0.03638606820044754,1.3661944183342583,47.309486389160156,-1.5783178439261933,47.43758010864258,1.5974074796023503,46.25626754760742,0.03638606820044754
7544,2002-04-19,46.612083435058594,47.05329895019531,46.35589599609375,46.62631607055664,2259024.0,0.009867363500176696,-1.6486631364680144,0.01298696778145972,51.25697665277887,49.54325086455982,0.05369735604723758,-0.3719043893951266,-1.6724659150831087,0.07960277650715142,7.983850877010176,0.8966598510742188,-0.3460497088351744,0.3102720260620089,-1.4994792756374622,2.12002332776148,-0.5946036247877231,1.2151476769117409,-2.4522898161514988,35.03648635429913,-16.299185510999358,0.9048756508497348,4,-0.0071163177490234375,-0.5764236450195312,-1.6652240753173828,-3.4443130493164062,1.4944343566894531,4,0.04549623138505221,-1.24241685888481,46.156639099121094,1.3661944183342583,47.309486389160156,-1.5783178439261933,47.43758010864258,0.04549623138505221
7545,2002-04-22,45.18881607055664,46.66901397705078,45.18881607055664,46.612083435058594,2281648.0,-0.030534300542152226,-1.079999785580848,100.00026802465827,48.41689438042055,50.5750783013713,1.598174342401208,1.0053872278205702,-0.14421665369893333,1.3822287719087782,7.529990879347653,1.4801979064941406,-0.09814997590298447,-1.0510831832885756,-2.9263295950693546,0.8241632284922034,-1.9887063891789651,-0.11345997739818614,-0.8711534847359061,0.0,-53.9568296882143,0.9376232058903902,4,1.4588508605957031,0.8468437194824219,-0.05337333679199219,-2.021045684814453,1.2809410095214915,0,0.0579527547622285,-1.6486631364680144,46.612083435058594,-1.24241685888481,46.156639099121094,1.3661944183342583,47.309486389160156,0.0579527547622285
7546,2002-04-23,45.21728134155274,45.8150520324707,44.70490264892578,45.18881607055664,2798556.0,0.0006299184946925163,-1.2285620204309804,-0.019999946395217013,53.24675626045215,51.093656438579465,1.547224988338236,0.9777290763122224,-0.09135822563258955,1.2363807185144395,7.6606588925329895,1.1101493835449219,0.0237916007229515,-0.9913061141967674,-2.9147147342315947,0.9321025058380599,-1.9530104242141775,-0.029601804179357316,-0.7480645474949128,16.143540336315468,-42.24554923792634,0.9617043100174131,4,1.1884288787841726,0.818378448486321,-0.17790985107422586,-2.049510955810554,1.195545196533196,1,0.05350953423727889,-1.079999785580848,45.18881607055664,-1.6486631364680144,46.612083435058594,-1.24241685888481,46.156639099121094,0.05350953423727889
7547,2002-04-24,44.121360778808594,45.53039932250977,44.10712814331055,45.402305603027344,1861559.0,-0.024236763693642138,-1.1739120301584358,-45.000268024647035,49.5302037085072,51.16844237547295,2.330406300543544,1.984852594819614,1.051886532979971,2.2150807377228645,7.620952991309078,1.4232711791992259,0.1296576018116511,-1.9662487030029325,-4.095047975358966,0.16255056935310108,-3.0306483391809493,-0.9018490668249157,3.985157012939453,0.40983426482477414,-59.17747814270202,1.0643996361780175,4,1.8716011047363281,1.9142990112304688,1.0211973190307617,-0.9535903930664062,3.3304519653320384,2,0.09290325648552034,-1.2285620204309804,45.21728134155274,-1.079999785580848,45.18881607055664,-1.6486631364680144,46.612083435058594,0.09290325648552034
7548,2002-04-25,43.69438171386719,43.69438171386719,42.285343170166016,42.66962814331055,3322280.0,-0.009677377519745067,1.750004653188551,-0.7999982131795874,40.643279665958254,49.7910828413534,2.520408399421598,2.249151379014023,1.5446866805828563,2.5286658135501625,7.436307608265808,1.8360176086425781,0.19981301668050122,-2.2167423248290987,-4.526401345605812,0.09291669594761487,-3.371571835217452,-1.0619128144407455,4.332148284912108,29.552256956806634,-27.54108430811227,1.1548295103883568,4,1.3876876831054688,1.9996929168701172,2.3448362350463867,-0.526611328125,2.2914657592773438,3,0.11889251297774961,-1.1739120301584358,44.121360778808594,-1.2285620204309804,45.21728134155274,-1.079999785580848,45.18881607055664,0.11889251297774961
7549,2002-04-26,44.4060173034668,44.90415954589844,44.10712814331055,44.4060173034668,2472687.0,0.01628666116069022,-1.6666453951398816,0.0,44.80874957205971,48.973452676315915,1.5675329966143394,1.441013113913911,0.9052867154475734,1.692306061704386,7.072732873839476,1.20977783203125,0.07446450571280394,-1.3969383239746094,-3.778314430113973,0.9844377821647541,-2.5876263770442876,-0.2062502709049312,3.3908652221679674,48.37667395029209,-5.907071880425235,1.1906880530696804,4,0.6760520935058594,0.8753089904785156,1.9605531692504883,-1.2382469177246094,1.850250244140625,4,0.0884614945178459,1.750004653188551,43.69438171386719,-1.1739120301584358,44.121360778808594,-1.2285620204309804,45.21728134155274,0.0884614945178459
7550,2002-04-29,42.69809341430664,44.14982986450195,42.69809341430664,43.893638610839844,1720686.0,-0.03846154176557548,-1.428576442622166,-100.0,33.5025486030472,46.642536962888144,3.037026942742635,3.015457115256048,2.675348419776576,3.276352625311958,7.807113454169098,1.7079238891601562,-0.0558699495001278,-2.9219720840454073,-5.659718874829679,-0.1842252932611359,-4.290845479437543,-1.5530986886532716,4.878327537109371,11.693605910350461,-35.907528137628915,1.3688733953921361,4,2.3839759826660156,2.4978370666503906,3.6684770584106445,0.4696769714355469,4.5259971618652415,0,0.1266666482028267,-1.6666453951398816,44.4060173034668,1.750004653188551,43.69438171386719,-1.1739120301584358,44.121360778808594,0.1266666482028267
7551,2002-04-30,45.25997924804688,45.70119094848633,42.78348922729492,42.84041976928711,2225580.0,0.0600000053604699,-1.3033694161154368,-2.023812638598624,40.31890514565308,45.516659237326024,0.14948409444853183,0.4556339239339948,0.17223834609236377,0.601274770187139,8.235064735250898,3.0030975341796875,-0.1983807771194961,-0.34656524658202414,-3.0888439307719153,2.395713437607867,-1.7177045886769662,1.024574095512918,2.1047985921191312,87.08339103282862,43.9896833392559,1.3711393420949445,4,-0.32735443115235086,-0.06404876708985086,1.106591224670403,-2.903472900390632,0.5408401489257741,1,0.02672952688292396,-1.428576442622166,42.69809341430664,-1.6666453951398816,44.4060173034668,1.750004653188551,43.69438171386719,0.02672952688292396
7552,2002-05-01,44.818763732910156,45.18881607055664,44.14982986450195,45.18881607055664,1948682.0,-0.009748469231915635,4.61534734606781,-0.15294202969383802,41.45199680631509,44.797367866132454,0.22376693378354418,0.965402166915915,0.7050211796720163,0.8985400493487674,8.667278613657565,1.110149383544929,-0.2990760554932521,-0.7998785018920884,-3.525111660487042,1.925354656702865,-2.1624950811895616,0.5627380774053847,2.342836720455857,74.16667038921474,33.135869141950174,1.362616579297475,5,-0.1494426727294922,0.377166748046875,1.547806739807129,-3.0030994415283203,2.0637435913085938,2,0.035566862456879234,-1.3033694161154368,45.25997924804688,-1.428576442622166,42.69809341430664,-1.6666453951398816,44.4060173034668,0.035566862456879234
7553,2002-05-02,45.53039932250977,45.53039932250977,44.47718048095703,44.818763732910156,1505547.0,0.015878072716161595,1.9599948539541074,-1.923067407506694,44.25863404807274,44.01977424338733,-0.6549138348600252,0.37618107278282764,0.0960277571486543,0.0547211230926834,8.176343638273414,1.0532188415527415,-0.5173325789620833,-0.1537134170532184,-2.7993207015773294,2.4918938674708926,-1.4765170593152774,1.1690902252088406,1.4361508395282385,94.31281788111461,54.97038008355902,1.3228036422620564,5,-1.0532207489013743,-0.3344688415527415,0.8183803558349538,-4.141716003417976,0.9393577575683594,3,0.04220067142439787,4.61534734606781,44.818763732910156,-1.3033694161154368,45.25997924804688,-1.428576442622166,42.69809341430664,0.04220067142439787
7554,2002-05-03,44.96109008789063,45.53039932250977,44.39178466796875,45.53039932250977,1317530.0,-0.012503936778293978,2.9999865988569074,-0.8000010720928782,44.8587485754626,43.62442470950312,-0.38490325325809494,0.9505061135683448,0.7685271313145634,0.5026479994323836,8.824098771884827,1.1386146545410227,-0.7122471224665006,-0.6952688217163043,-3.359872294551785,1.9693346511191763,-2.0275705581340446,0.637032914701436,1.8182117944724965,75.35541712607551,34.40966058724511,1.3323017364177399,5,-0.9108924865722727,0.23484039306639914,1.3876895904540945,-3.5724067687988352,0.967823028564446,4,0.022792093858282625,1.9599948539541074,45.53039932250977,4.61534734606781,44.818763732910156,-1.3033694161154368,45.25997924804688,0.022792093858282625
7555,2002-05-06,44.69067001342773,45.06071853637695,43.95056915283203,44.96109008789063,1184456.0,-0.0060145355447184246,3.72728897119141,0.47499681722853454,38.24604232747579,41.957678716950184,-0.2152076314386946,1.2207410217011372,1.1067101810781281,0.6638798034186166,9.205320788765391,1.1101493835449219,-0.8146143735104161,-0.925837326049809,-3.6246821924635313,1.7730075403639134,-2.27525975925667,0.4235851071570522,1.9088735204475142,65.36585876071089,26.965380590559633,1.3494224332068627,5,-0.6974029541015554,0.505260467529304,1.6581096649169993,-3.3019866943359304,2.5476531982421946,0,0.03503186534704672,2.9999865988569074,44.96109008789063,1.9599948539541074,45.53039932250977,4.61534734606781,44.818763732910156,0.03503186534704672
7556,2002-05-07,45.75812149047852,46.01431274414063,44.43448257446289,44.69067001342773,1482151.0,0.023885331697423018,-1.00000482926147,-3.947382527613438,43.85568912413726,41.32717709646463,-1.3386459136935045,0.1084047067189502,0.12449332915316091,-0.5133426928343212,9.713775001169422,1.5798301696777415,-0.9820215330814719,0.173637771606451,-2.501226202962769,2.848501746175671,-1.163794215678159,1.511069758891061,0.6688540288483509,87.58609089127876,50.18529056905912,1.337431987284609,5,-1.6082935333252024,-0.5621910095214915,0.5906581878662038,-4.369438171386726,-0.2846527099609446,1,0.032037352888238724,3.72728897119141,44.69067001342773,2.9999865988569074,44.96109008789063,1.9599948539541074,45.53039932250977,0.032037352888238724
7557,2002-05-08,46.3701286315918,46.93943786621094,45.54463195800781,46.89673614501953,1790595.0,0.01337483098471659,3.5581076448405895,-0.4933315703329861,50.88338832181632,42.464966947115535,-1.785929043487208,-0.6395183700213423,-0.39708090169686727,-1.223358978721933,9.560257123445846,1.394805908203125,-0.9999587330179409,0.8511154174804716,-1.6673643576540371,3.3695951926149803,-0.40812447008678276,2.110355305047726,-4.084785461425781,80.95235056425284,38.633245223346734,1.2592398875672552,5,-1.5513629913330078,-1.1741981506347656,0.2099323272705078,-4.9814453125,-1.0674514770507741,2,-0.012277499576123119,-1.00000482926147,45.75812149047852,3.72728897119141,44.69067001342773,2.9999865988569074,44.96109008789063,-0.012277499576123119
7558,2002-05-09,47.8787956237793,48.22037887573242,46.98213577270508,46.98213577270508,2749865.0,0.032535320403654255,-1.761901520501672,-1.7027099466123856,54.82124174114744,43.577466077014165,-2.9487039987715136,-2.1827503344365837,-1.797754932974307,-2.796350151819915,9.464259979569679,1.850250244140625,-1.0436902773668848,2.3106794357299805,-0.3549002800267118,4.976259151486673,0.9778895778516343,3.6434692936083266,-5.500370559692385,92.00003573646146,46.74551400231377,1.3327898578783464,5,-2.4195594787597656,-2.625934600830078,-1.665226936340332,-6.24815559387207,-0.9108924865722656,3,-0.020808549726044734,3.5581076448405895,46.3701286315918,-1.00000482926147,45.75812149047852,3.72728897119141,44.69067001342773,-0.020808549726044734
7559,2002-05-10,47.42334747314453,47.836097717285156,47.33795166015625,47.67953872680664,1520443.0,-0.009512523126387173,-1.333330355308181,-0.2857173245296825,59.181271847426665,46.43065754861188,-2.257653134630715,-1.7852020876635564,-1.276380433094232,-2.3983011044052347,9.702261435342812,0.5408439636230469,-0.9623836220390558,1.8338823318481445,-0.8861451626232295,4.553909826319519,0.47386858461246106,3.193896079083828,-4.811244256591799,81.33332737725642,29.10050350876005,1.3600137472356861,5,-1.9214134216308594,-2.1704864501953125,-1.693690299987793,-4.5117645263671875,-0.9535903930663991,4,-0.020108036312839528,-1.761901520501672,47.8787956237793,3.5581076448405895,46.3701286315918,-1.00000482926147,45.75812149047852,-0.020108036312839528
7560,2002-05-13,47.66530227661133,47.66530227661133,46.66901397705078,47.43758010864258,1841394.0,0.005102018654499441,7.750033503082284,-0.8888756533003768,59.88503955346689,48.60467248281342,-1.9231513394998387,-2.0197359985865404,-1.4904506292108266,-2.6991033897330325,9.973444982865729,0.9962882995605469,-0.7168495376140527,2.005385398864746,-0.8566461166719179,4.86741691440141,0.5743696410964176,3.4364011566330745,-4.828868033691407,85.33830419668497,27.36145300768449,1.4310157577683305,5,-1.5798282623291016,-2.4124412536621094,-1.9356451034545898,-4.753719329833984,-1.20977783203125,0,-0.036428787340519464,-1.333330355308181,47.42334747314453,-1.761901520501672,47.8787956237793,3.5581076448405895,46.3701286315918,-0.036428787340519464
7561,2002-05-14,48.84661865234375,48.91778182983398,47.97842407226562,48.03535461425781,1812517.0,0.024783570423554835,-1.030769103894145,3.562516751541142,68.94977071153461,51.65998069450448,-2.8409564368112825,-3.2570699356826154,-2.684640393480379,-3.980491777230384,10.222167047657564,1.2524795532226491,-0.5177721481094792,3.1162498474121065,0.010939352300013638,6.221560342524199,1.56359459985606,4.668905094968153,-5.79482662411133,97.8903049021151,31.283634950959083,1.5526552475560458,5,-2.412443161010742,-3.24505615234375,-3.1169614791870117,-5.935035705566406,-1.8075523376464773,1,-0.032925420122128735,7.750033503082284,47.66530227661133,-1.333330355308181,47.42334747314453,-1.761901520501672,47.8787956237793,-0.032925420122128735
7562,2002-05-15,48.063819885253906,49.23089981079102,47.48027801513672,48.94624710083008,2416478.0,-0.016025649035427803,1.4117688792657057,-1.0877188857750109,67.03661418447138,54.19086737632655,-1.7315271767613467,-2.545362887656644,-1.851122318167711,-3.2860614982805174,10.336966987498625,1.750621795654304,-0.012595234324038529,2.295734405517578,-0.9071248002143761,5.498593611249532,0.694304802651601,3.8971640083835553,-4.660068468925395,54.44449904181597,-16.153277540417847,1.6014296028659754,5,-1.4730854034423828,-2.3056983947753906,-2.334162712097168,-4.746604919433594,-2.732677459716797,2,-0.05389399159118968,-1.030769103894145,48.84661865234375,7.750033503082284,47.66530227661133,-1.333330355308181,47.42334747314453,-0.05389399159118968
7563,2002-05-16,47.836097717285156,48.60466384887695,47.73646545410156,48.46233367919922,1178203.0,-0.004737912394653709,-1.1034473197781884,0.7096743514479753,63.89849365940876,56.306394607876115,-1.2765941366322124,-2.3034687042763125,-1.5995170760898532,-3.141429683129971,10.92974691255811,0.8681983947753906,0.2497423693989731,1.984039306640625,-1.3472045047775723,5.315283118058822,0.3184174009315299,3.64966121234972,-3.9661744293996435,45.55564986010652,-26.702370259549618,1.6656219057090977,5,-1.2453632354736328,-2.0779762268066406,-2.1349058151245117,-3.9566917419433594,-2.0779762268066335,3,-0.05296043539581419,1.4117688792657057,48.063819885253906,-1.030769103894145,48.84661865234375,7.750033503082284,47.66530227661133,-0.05296043539581419
7564,2002-05-17,48.73275756835938,48.74699020385742,48.063819885253906,48.34847259521485,1561615.0,0.018744418835615617,2.310332717190502,-0.6136424551058698,76.17282541258213,60.52048161733238,-1.7678921634646372,-3.197019788241498,-2.4632174923150174,-4.084993636504954,11.582852020684358,0.9108924865722656,0.570653136457409,2.774665451049813,-0.7855698156683459,6.334900717767972,0.9945478176907372,4.554783084408889,-4.433956158641429,80.55564241501057,0.6103326388822694,1.7801176333590782,5,-1.900066375732429,-2.9746360778808665,-2.9461698532104563,-4.853351593017585,-2.063743591308601,4,-0.03621495107632111,-1.1034473197781884,47.836097717285156,1.4117688792657057,48.063819885253906,-1.030769103894145,48.84661865234375,-0.03621495107632111
7565,2002-05-20,47.80763244628906,48.47656631469727,47.38064956665039,48.10651779174805,1084264.0,-0.01898363992172225,1.1095963842371976,-0.7777700569794913,62.877691127618334,62.63403739549694,-0.3957457864948495,-2.177269725045541,-1.5147445874137162,-3.2092195347835712,11.839433301869457,1.3521080017089915,0.8027809898152327,1.718599510192874,-1.9143972465891324,5.35159626697488,-0.09789886819812921,3.535097888583877,-3.1142631644852656,23.077034092595863,-53.65348526713677,1.8164983783910014,5,-0.41986656188964844,-2.049510955810547,-2.0210447311401367,-3.9282264709472656,-2.0495109558105398,0,-0.02798455597469729,2.310332717190502,48.73275756835938,-1.1034473197781884,47.836097717285156,1.4117688792657057,48.063819885253906,-0.02798455597469729
7566,2002-05-21,47.63683700561523,48.66159439086914,47.49451065063477,47.80763244628906,887674.0,-0.003572555927460308,-4.124990577337159,0.5714413345075604,64.64495440234168,64.16310029333309,0.0777469575582117,-1.9140473171732069,-1.3340342362330588,-3.085405974588774,11.855665452525155,1.167083740234368,1.0862714881365605,1.426826286315908,-2.2448776040985123,5.098530176730328,-0.40902565889130216,3.262678231523118,-2.580465281492451,13.846096752378786,-60.59764473074752,1.8358519452072115,5,0.31311988830567117,-1.8787155151367116,-1.8502492904663015,-3.7574310302734304,0.75433349609375,1,-0.02479829970440528,1.1095963842371976,47.80763244628906,2.310332717190502,48.73275756835938,-1.1034473197781884,47.836097717285156,-0.02479829970440528
7567,2002-05-22,48.22037887573242,48.24884414672852,47.52297592163086,47.63683700561523,1364042.0,0.012249803026351369,1.2666650783818274,-3.4166126906840173,64.16790230612506,65.20161813388616,-0.24108904842606194,-2.2922821632391503,-1.8892051998474173,-3.7089227831591103,11.521809109402335,0.7258682250976634,1.5262286499973072,1.805417251586917,-1.832850670963822,5.443685174137656,-0.01371670968845251,3.6245512128622863,-2.8300449046761855,61.45826935210984,-10.039573153108492,1.8191339612753712,5,-0.27042198181152344,-2.4622573852539062,-2.433791160583496,-4.027853012084961,0.7116355895996094,2,-0.02449820156078575,-4.124990577337159,47.63683700561523,1.1095963842371976,47.80763244628906,2.310332717190502,48.73275756835938,-0.02449820156078575
7568,2002-05-23,48.88931655883789,49.14550399780274,47.72223663330078,48.36270523071289,1439994.0,0.01387250989523281,1.7397233114508288,0.9024396621603844,70.47477101706069,66.4564513749566,-0.839938478029552,-2.6899905078304016,-2.507190044530148,-4.408670033001769,10.43374506046619,1.4232673645019602,1.862068608718701,2.2146081924438477,-1.3467998349843953,5.776016219872091,0.4339041787297262,3.995312206157969,-3.1917373206028685,85.48393372038198,13.876140449337967,1.7807040137141212,5,-0.9393596649169922,-3.131195068359375,-2.8500986099243164,-4.234228134155273,0.25618743896485086,3,-0.07278019787858048,1.2666650783818274,48.22037887573242,-4.124990577337159,47.63683700561523,1.1095963842371976,47.80763244628906,-0.07278019787858048
7569,2002-05-24,48.3342399597168,49.20243453979492,48.13498306274414,48.74699020385742,1384348.0,-0.01135374020729174,-1.6315759775800778,-0.7837853500231804,68.44378155258813,67.4074227081923,-0.1587587996732438,-1.9241860396161456,-1.9253722851808348,-3.8886252925925646,10.169299995196775,1.0674514770507812,2.054014332344188,1.463120460510254,-2.0034953080689633,4.929736229089471,-0.2701874237793547,3.1964283447998625,-2.3539950756772967,52.343740184684975,-19.225221638520154,1.7333078842896086,5,-0.02846527099609375,-2.5761184692382812,-2.2950220108032227,-3.6791515350341797,-1.195545196533196,4,-0.0532980030592245,1.7397233114508288,48.88931655883789,1.2666650783818274,48.22037887573242,-4.124990577337159,47.63683700561523,-0.0532980030592245
7570,2002-05-28,48.10651779174805,48.40540313720703,47.46604537963867,47.96419143676758,1105693.0,-0.004711404754859871,1.5384718471022412,-0.34482439926062847,62.992118007865884,66.74546129667355,0.15436468059566977,-1.3391627224439162,-1.6913571098628282,-3.706932326807774,9.046277367811353,0.9393577575683594,2.073085012517396,0.9649770736694308,-1.927200315397883,3.8571544627367444,-0.4811116208642261,2.4110657682030876,-1.8662205135684218,36.88530352560723,-31.308547456474912,1.4460886945336573,5,0.19925689697265625,-2.3483963012695312,-1.7862043380737305,-3.4514293670654297,-0.8397293090820241,1,-0.029881685074778952,-1.6315759775800778,48.3342399597168,1.7397233114508288,48.88931655883789,1.2666650783818274,48.22037887573242,-0.029881685074778952
7571,2002-05-29,46.46975708007813,47.82186508178711,46.11394119262695,47.5372085571289,2356967.0,-0.034023678844422145,1.086951252482124,-7.500026802465727,50.49504687752934,64.90750937368,1.5852130257463983,0.41411021973382134,-0.06673399157832449,-2.1545927463471557,8.764261802146983,1.9925765991210938,2.027573076650249,-0.7322725296020423,-3.5069747633119945,2.04242970410791,-2.119623646457022,0.6550785872529374,2.7611427307128906,11.520694638291795,-52.7848493969339,1.3873511168549775,5,1.1884307861328054,-0.7116355895996165,-0.12809371948242898,-1.814668655395515,1.5513648986816406,2,-0.015313951144037552,1.5384718471022412,48.10651779174805,-1.6315759775800778,48.3342399597168,1.7397233114508288,48.88931655883789,-0.015313951144037552
7572,2002-05-30,46.41282653808594,46.41282653808594,45.117652893066406,46.25626754760742,1962664.0,-0.0012251095243319687,15.545503277210594,-0.1466661425314322,41.48760425771521,62.417410551269604,1.5458882704427737,0.6288274590894645,-0.0737832720857341,-2.2130419193159696,8.679905868867497,1.3521041870117259,1.9467448924044888,-0.8689062118530302,-3.4394254198948246,1.7016129961887643,-2.154165815873931,0.4163533921678706,2.7557341003418045,31.707292017844583,-27.893197121518636,1.285259604020898,5,0.7472171783447266,-0.6547050476074219,-0.19214153289794922,-1.7577381134033203,1.3094100952148438,3,0.042624940370731945,1.086951252482124,46.46975708007813,1.5384718471022412,48.10651779174805,-1.6315759775800778,48.3342399597168,0.042624940370731945
7573,2002-05-31,47.45181274414063,47.70800018310547,46.11394119262695,46.41282653808594,1847928.0,0.022385755911722205,1.0550457362053702,6.6363880022417066,50.15479799090384,59.52651861552757,0.4991496160616222,-0.2728181657862123,-1.152230398086168,-3.3370849060009533,8.497346176168882,1.5940589904785156,1.649924675511329,0.07400932312012287,-2.3609604572342917,2.5089791034745375,-1.143475567057088,1.2914942132973337,1.5547115844726562,57.142830460561946,0.27936179604821376,1.217484890177208,5,-0.29176902770996804,-1.6936912536621165,-1.43750190734864,-2.796724319458015,-0.42697906494141336,4,0.031193786614067243,15.545503277210594,46.41282653808594,1.086951252482124,46.46975708007813,1.5384718471022412,48.10651779174805,0.031193786614067243
7574,2002-06-03,45.98584747314453,47.60837173461914,45.98584747314453,47.45181274414063,1809917.0,-0.030893767513172965,-1.213591677205473,-1.4109573952504708,41.93991076871819,57.20009857564978,1.7148205890106993,1.3426964566820345,0.283496836959543,-1.9437478812466225,8.28676290893428,1.6225242614746094,1.3807127103993508,-1.4431938171386705,-3.7007029866603673,0.8143153523830264,-2.571948401899519,-0.314439232377822,2.865121998046881,26.406950516554815,-25.745305358351786,1.1287545847608493,6,1.1741962432861328,-0.021350860595703125,-0.5977754592895508,-0.5835418701171875,-0.9535942077636719,0,0.06870932467871627,1.0550457362053702,47.45181274414063,15.545503277210594,46.41282653808594,1.086951252482124,46.46975708007813,0.06870932467871627
7575,2002-06-04,46.25626754760742,46.39859390258789,45.23151397705078,45.8435173034668,1332565.0,0.005880506488889159,2.3469314079422383,-0.28155526758158983,36.377245448917314,54.0592420252693,1.3423606033480198,1.2601915561056671,0.007840410048920887,-2.2707349390845337,7.985349192402921,1.1670799255371094,1.1789417520035812,-1.2510536193847628,-3.1956449069473223,0.6935376681777967,-2.2233492631660425,-0.27875797560348303,2.445369260458989,42.10522603552299,-4.0854371388955215,0.9722956437812796,6,0.9037761688232422,-0.29177093505859375,-1.0745697021484375,-0.7116355895996094,-2.889240264892571,1,0.01907692216342305,-1.213591677205473,45.98584747314453,1.0550457362053702,47.45181274414063,15.545503277210594,46.41282653808594,0.01907692216342305
7576,2002-06-05,47.22409057617188,47.25255584716797,46.21356964111328,46.25626754760742,1659067.0,0.02092306794032539,1.0277776743735878,2.3448151571164684,45.66813417075267,52.00371223245014,0.34624359590126375,0.4298658596079221,-0.9352685682907733,-3.223258227299276,8.096866168610351,1.0389862060546875,0.7534179648281096,-0.3565290451049705,-2.1261489478349134,1.4130908576249723,-1.241338996469942,0.5282809062600009,1.3341868752945274,81.31873634109157,34.67789460259298,0.8848099513649721,6,-0.06404685974121804,-1.2168960571289134,-2.0850906372070384,-1.6794586181640696,-4.17018127441407,2,0.0009041551880235588,2.3469314079422383,46.25626754760742,-1.213591677205473,45.98584747314453,1.0550457362053702,47.45181274414063,0.0009041551880235588
7577,2002-06-06,45.800819396972656,47.46604537963867,45.174583435058594,47.46604537963867,1342051.0,-0.030138667824709198,1.7521333061491906,-1.7205893366021576,40.65358478719996,48.690247095798945,1.5535824780240333,1.9060216804236205,0.47420485445071137,-1.774400550104211,8.551219038886087,2.291461944580078,0.5589914741743485,-1.7513347625732436,-3.6185634494243573,0.11589392427787004,-2.684949105998804,-0.8177204191476832,2.6198330721577534,24.71902668192495,-21.147846503289905,0.933614343425557,6,1.3592243194580078,0.7899150848388672,-0.736541748046875,-0.25618743896484375,-3.0884933471679688,3,0.0484773550128641,1.0277776743735878,47.22409057617188,2.3469314079422383,46.25626754760742,-1.213591677205473,45.98584747314453,0.0484773550128641
7578,2002-06-07,46.88250732421875,46.91097259521485,45.402305603027344,45.54463195800781,1429385.0,0.023617217802823554,1.1632644130838958,-0.8034197040746434,41.64525006097704,45.712632485619935,0.1757770875372202,0.7861749343736051,-0.6310199917092305,-2.751230478629516,8.333487543309278,1.508666992187507,0.374750898404983,-0.6198324203491197,-2.5034561296624105,1.2637912889641711,-1.5616442750057615,0.3219794343075222,1.4060251618691026,70.1755320899745,27.511129833990466,0.9418118546566447,6,-0.12097930908203125,-0.29177284240722656,-1.9498815536499023,-1.3378753662109375,-4.2840423583984375,4,0.017911356644704002,1.7521333061491906,45.800819396972656,1.0277776743735878,47.22409057617188,2.3469314079422383,46.25626754760742,0.017911356644704002
7579,2002-06-10,46.46975708007813,46.82557678222656,45.82928466796875,46.52668762207031,1221132.0,-0.008803928537486683,2.0434661011023842,-0.04255294882468475,43.66576410481667,43.56525982972558,0.33105068074349475,1.1845543110479753,-0.22598181099377257,-2.2213224818165997,8.103989567160127,1.05322265625,0.13072758100906867,-0.9849031448364158,-2.924393162994299,0.9545868733214675,-1.9546481539153575,-0.015158135757474156,1.6919402222888635,56.52171741638439,10.909563431425852,0.9697450090789427,6,1.9073486257070726e-06,0.12097740173339133,-1.6332025527954173,-0.9251251220703196,-3.159660339355476,0,0.011944899952124999,1.1632644130838958,46.88250732421875,1.7521333061491906,45.800819396972656,1.0277776743735878,47.22409057617188,0.011944899952124999
7580,2002-06-11,45.92891311645508,46.82557678222656,45.82928466796875,46.28473281860352,1568501.0,-0.011638622571042423,-2.5897464091814997,6.250067006165472,42.18750327176946,42.64219942908559,0.592863067509704,1.674494654617476,0.30758888775559257,-1.5355058627109912,8.30004147651133,0.9962921142578125,-0.27782102170223055,-1.4389276504516602,-3.490909186702396,0.6130538857990757,-2.464918418577028,-0.4129368823262922,2.111022409539892,32.919145054129146,-16.02087903401241,1.0259907681253682,6,0.4839134216308594,0.6618213653564453,-1.3058490753173828,-0.3842811584472656,-4.184410095214837,1,-0.019522775311505702,2.0434661011023842,46.46975708007813,1.1632644130838958,46.88250732421875,1.7521333061491906,45.800819396972656,-0.019522775311505702
7581,2002-06-12,47.23832321166992,47.39488220214844,45.30267715454102,45.402305603027344,2017748.0,0.028509494485418507,-1.0559438462331505,-5.1599661220462965,45.78755010302046,43.11997118967507,-0.6661094216564507,0.2513015916060368,-0.9674166749598143,-2.715855484254213,7.685261060222229,2.0922050476074148,-0.6230063480380679,-0.049102783203125,-1.9795319212432858,1.8813263548370358,-1.014317352223209,0.916111785816959,0.6847210090079088,90.06214488931951,40.941470574149676,0.9652145690200817,6,-0.7970314025878906,-0.40563201904296875,-2.6437244415283203,-1.6936912536621094,-7.614494323730469,2,-0.08195244169883431,-2.5897464091814997,45.92891311645508,2.0434661011023842,46.46975708007813,1.1632644130838958,46.88250732421875,-0.08195244169883431
7582,2002-06-13,45.47346878051758,47.03906631469727,45.402305603027344,46.64054870605469,1751249.0,-0.037360649387240485,-1.5000043699545342,-0.6356583510111137,36.607147130474765,41.61467664962739,1.0633018705299762,1.9100736910628058,0.8427856447912632,-0.8443009571961682,7.364273805047422,1.8360176086425781,-0.9379070220707746,-1.6844396591186523,-3.7391288522071875,0.3702495339698828,-2.71178425566292,-0.6570950625743848,2.337359787055796,8.163235538116483,-34.855830655111994,1.0273445965442678,6,0.9180088043212891,1.7008075714111328,-0.8005895614624023,0.07116317749023438,-7.543331146240234,3,-0.05320815727601558,-1.0559438462331505,47.23832321166992,-2.5897464091814997,45.92891311645508,2.0434661011023842,46.46975708007813,-0.05320815727601558
7583,2002-06-14,45.30267715454102,45.51616668701172,43.55205535888672,44.69067001342773,1468098.0,-0.0037558521607599094,2.7808227225330806,-0.5243917984722766,37.744544381778894,41.14852482885635,1.0026147070536169,1.9830060430116276,1.0693464084612785,-0.5569471307981146,7.443224293203227,1.964111328125,-1.01073802019134,-1.7285602569579979,-3.9153306667015357,0.45821015278554,-2.8219454618297704,-0.6351750520862254,2.400424386052073,45.55557320319979,3.5625107881877227,1.09338520487177,6,0.20637321472167258,1.0888004302978445,-0.2953290939331126,0.39139747619628196,-8.027240753173835,4,-0.05717876442268233,-1.5000043699545342,45.47346878051758,-1.0559438462331505,47.23832321166992,-2.5897464091814997,45.92891311645508,-0.05717876442268233
7584,2002-06-17,46.96790313720703,46.96790313720703,45.51616668701172,45.61579513549805,1541099.0,0.036757783143486655,1.1473675895126776,2.209301020980539,45.87629421453533,42.2039746917028,-0.5684338354404943,0.18844395939622416,-0.5613643550507348,-2.097244143394363,7.074224962462083,1.6652259826660085,-0.9430189596697716,0.02490844726562358,-2.0099166581818935,2.0597335527131406,-0.9925041054581314,1.0423209999893785,0.4861356324836805,88.88893300799901,44.33924301180983,1.0174125527237579,6,-1.458852767944336,-0.5764255523681641,-1.6118545532226562,-1.2738285064697266,-7.899147033691406,0,-0.09303030111057564,2.7808227225330806,45.30267715454102,-1.5000043699545342,45.47346878051758,-1.0559438462331505,47.23832321166992,-0.09303030111057564
7585,2002-06-18,46.46975708007813,46.82557678222656,46.14240646362305,46.82557678222656,1467044.0,-0.010606095308825392,2.839980273596638,-0.26315923114033446,50.0,42.68529311717472,-0.041146577797327666,0.612630516370352,-0.03286228926415191,-1.509658626916,7.163072460697192,0.8254966735839844,-1.0613941528595845,-0.40634384155272585,-2.409199571557906,1.5965118884524543,-1.407771706555316,0.5950840234498642,0.7501626849643372,75.9259222493336,26.074753314968426,1.0014278650025914,6,-0.9607067108154368,-0.07827949523926492,-1.0923595428466868,-0.7756824493408274,-4.66832351684571,1,-0.06799390695997509,1.1473675895126776,46.96790313720703,2.7808227225330806,45.30267715454102,-1.5000043699545342,45.47346878051758,-0.06799390695997509
7586,2002-06-19,46.45552444458008,47.1102294921875,46.11394119262695,46.327430725097656,1787574.0,-0.00030627738108313096,-2.5897573345978597,-0.3599961404863059,50.16910853979241,43.74257353412944,-0.16472238918881743,0.5626729936520078,-0.01717843454902379,-1.4256142626970245,7.071679406027403,0.9962882995605469,-0.967198432124249,-0.36151084899902486,-2.339425105162988,1.6164034071649382,-1.35046797708101,0.6274462790829602,-2.9034690856933594,81.59997169671746,28.237021386192694,0.9889571280819832,6,-0.9820556640625,-0.06404685974121094,-0.7863569259643555,-0.7614498138427734,-4.540229797363281,2,-0.10140928295750773,2.839980273596638,46.46975708007813,1.1473675895126776,46.96790313720703,2.7808227225330806,45.30267715454102,-0.10140928295750773
7587,2002-06-20,47.03906631469727,47.57990646362305,46.39859390258789,46.41282653808594,1405637.0,0.012561301956957482,-2.608686278965431,4.88891866940653,48.30410207330924,44.48244597994414,-0.6192703839952927,-0.1200632783592539,-0.6337533551136971,-1.9159256306529713,6.96761807221131,1.1813125610351562,-0.815201202956807,0.2810966491699318,-1.5879215236416186,2.1501148219814823,-0.6534124372358434,1.215605735575707,-3.415847473144538,86.57248903044595,32.29606531647791,0.9345090864057765,6,-1.47308540344239,-0.6475887298584055,-1.0211973190307688,-1.344991683959968,-3.4158477783203196,3,-0.15763997901550486,-2.5897573345978597,46.45552444458008,2.839980273596638,46.46975708007813,1.1473675895126776,46.96790313720703,-0.15763997901550486
7588,2002-06-21,45.33114242553711,46.89673614501953,44.84722900390625,46.68324661254883,2374462.0,-0.03630862648790556,1.304003636550766,-2.159083848566966,47.36238373492254,44.893181494400345,0.9448065367146867,1.3782888672096192,1.0458461167131503,-0.12375623895585619,6.537360779653298,2.1918373107910227,-0.8864364672804044,-1.2489185333251953,-2.9318360284998803,0.4339989618494897,-2.0903772809125414,-0.40745978573784924,-1.5496560791015597,17.708398768766884,-38.43711193669833,0.8414587475873437,6,0.23483848571777344,1.046102523803711,0.8432855606079102,0.42697906494140625,-3.4016151428222585,4,-0.16326534905704115,-2.608686278965431,47.03906631469727,-2.5897573345978597,46.45552444458008,2.839980273596638,46.46975708007813,-0.16326534905704115
7589,2002-06-24,45.75812149047852,46.11394119262695,44.8329963684082,45.04648971557617,1915168.0,0.00941911105908666,-1.2499983248571103,-0.526314304576725,48.01811509520445,45.541027252559786,0.4540102231747767,0.7888633793975757,0.591708243311345,-0.4720146525571849,6.052058121948292,1.28094482421875,-0.768916428971643,-0.6931335449218707,-2.1953862294071342,0.8091191395633928,-1.444259887164499,0.05799279732075746,-1.8246983393554714,33.67875503759299,-23.241313956928536,0.7511263422426303,6,-0.19214057922363992,0.6191234588622976,0.4163064956664968,-7.105427357601002e-15,-4.66832351684571,0,-0.18538097309952806,1.304003636550766,45.33114242553711,-2.608686278965431,47.03906631469727,-2.5897573345978597,46.45552444458008,-0.18538097309952806
7590,2002-06-25,46.66901397705078,47.25255584716797,46.39859390258789,46.39859390258789,1678108.0,0.019906684472652536,-5.315817686806134,0.37999999999999623,47.78156621943266,45.76258459882781,-0.38091594336432166,-0.24795804180359937,-0.31245904409136926,-1.323088633484467,5.791846288745354,1.494434356689446,-0.7190959414502203,0.2896341323852525,-1.001944107513836,1.581212372284341,-0.3561549875642953,0.9354232523348003,-2.5897314934277276,66.83937751879637,12.46832892986798,0.6457891199495447,6,-1.1030330657958984,-0.29176902770996094,-0.3736076354980469,-0.9108924865722656,-5.394191741943359,1,-0.16285447721849322,-1.2499983248571103,45.75812149047852,1.304003636550766,45.33114242553711,-2.608686278965431,47.03906631469727,-0.16285447721849322
7591,2002-06-26,45.75812149047852,46.25626754760742,44.90415954589844,44.90415954589844,1981564.0,-0.019518142959270235,-2.166670389214736,3.157908843403093,49.82206496210637,47.23090880234243,0.3329414967161739,0.639683841773163,0.5566295892748983,-0.3575216565711088,6.086967312537614,1.7648544311523438,-0.6934345448242425,-0.5856765747070227,-1.9056686639023113,0.7343155144882658,-1.2456726193046634,0.074319469890618,-1.538814047655471,33.67875503759299,-23.433356690262983,0.6599960445976434,6,-0.19214057922363992,0.6191234588622976,0.8148221969604421,-7.105427357601002e-15,-6.63243484497071,2,-0.0864696320208298,-5.315817686806134,46.66901397705078,-1.2499983248571103,45.75812149047852,1.304003636550766,45.33114242553711,-0.0864696320208298
7592,2002-06-27,48.39117050170898,48.53349685668945,45.97161483764648,46.75440979003906,2655505.0,0.05754276892197918,1.6666640195200664,1.9166670389214493,55.56721432213311,49.211205462381784,-2.0592601542690687,-1.9368569436313976,-2.08435944527654,-2.91934829586355,5.6050929468547315,2.7753753662109304,-0.5349068622069169,1.9484552383422766,0.3413933543177947,3.5555171223667585,1.1449242963300321,2.751986180354521,-4.037439098053923,96.1538620132278,39.0131502947108,0.8035309420122423,6,-1.7079238891601491,-2.013925552368157,-1.5371313095092702,-2.6330490112304616,-10.3898696899414,3,-0.1338235010096207,-2.166670389214736,45.75812149047852,-5.315817686806134,46.66901397705078,-1.2499983248571103,45.75812149047852,-0.1338235010096207
7593,2002-06-28,48.93201446533203,49.102806091308594,47.836097717285156,48.39117050170898,3090700.0,0.011176500961140201,1.8709639767770607,0.3304355729990945,59.001039741091056,50.66951052088798,-2.2698402282513612,-2.4887200477602534,-2.5898570842153177,-3.3676031769944785,6.079725562630487,1.2667083740234375,-0.4988446946025533,2.4152891159057646,0.5048545852802349,4.325723646531294,1.4600718505930033,3.370506381218526,-4.327497134494912,96.00001786823074,37.17900411571024,0.955217265312764,6,-1.9641132354736328,-2.554769515991211,-2.077975273132324,-3.1738929748535156,-9.051998138427734,4,-0.10849330416830316,1.6666640195200664,48.39117050170898,-2.166670389214736,45.75812149047852,-5.315817686806134,46.66901397705078,-0.10849330416830316
7594,2002-07-01,49.14550399780274,49.43015670776367,48.74699020385742,48.96047973632813,2203588.0,0.0043629826975950525,-1.232558139534832,0.34210285021053444,62.046910387022436,52.00805611944603,-2.3936732063762847,-2.58594156528914,-2.7794733389037063,-3.4963214767533017,6.558191469904699,0.68316650390625,-0.1607753852125242,2.4707958221435646,0.2481452067971759,4.693446437489953,1.3594705144703667,3.5821211298167626,-4.181123566127901,93.71071832834247,30.30737988723056,1.1113253076731957,7,-2.013927459716804,-2.654397964477546,-2.2914648056030344,-3.387382507324226,-8.212265014648445,0,-0.14682882721907808,1.8709639767770607,48.93201446533203,1.6666640195200664,48.39117050170898,-2.166670389214736,45.75812149047852,-0.14682882721907808
7595,2002-07-02,47.1386947631836,49.01741027832031,47.09599685668945,48.76122283935547,2917437.0,-0.040834035087092935,-1.2499988832355793,-8.76927200379354,49.64539161165218,51.949865349652676,-0.31513628555065765,-0.5371746963038149,-0.725734728870151,-1.4189587120393767,6.316335974534476,2.0495071411132884,0.14287136692831837,0.419865226745614,-1.8028449233891308,2.642575376880359,-0.6914898483217584,1.5312203018129864,-1.727736703899879,49.371113974898655,-10.219708463260147,1.1113550750673724,7,-0.007118225097663355,-0.6475887298584055,-0.10674667358399148,-1.3805732727050852,-5.465354919433601,1,-0.1283212617561722,-1.232558139534832,49.14550399780274,1.8709639767770607,48.93201446533203,1.6666640195200664,48.39117050170898,-0.1283212617561722
7596,2002-07-03,47.26678848266602,47.67953872680664,46.54092025756836,47.1386947631836,1645015.0,0.0027173794294887976,1.388056596754163,-0.07894699719751008,57.22477028971746,52.941050707031366,-0.35319216605559234,-0.6976757823841524,-0.8053606918274312,-1.4879913428741176,6.734341262522692,1.1386184692382812,0.22080631642861448,0.5458240509033274,-1.6790104710377847,2.7706585728444395,-0.5665932100672322,1.658241311873887,-1.4539105585343037,37.44854605376391,-27.464120744904683,1.1124172609705574,7,-0.13521194458008523,-0.7756824493408274,-0.23484039306641336,-1.508666992187507,-5.8069419860839915,2,-0.1267690579349603,-1.2499988832355793,47.1386947631836,-1.232558139534832,49.14550399780274,1.8709639767770607,48.93201446533203,-0.1267690579349603
7597,2002-07-05,48.02112197875977,48.37693786621094,46.99636840820313,47.26678848266602,1476319.0,0.015959059633814165,-1.1318677434746387,5.888918669406475,60.4600198801204,54.39634361205335,-1.0656341463531405,-1.346159321202073,-1.4661315094880862,-2.1896404683884683,6.425488682389763,1.3805694580078054,0.28954864928707025,1.1891424179077248,-1.0637727309058107,3.4420575667212603,0.06268484350095349,2.315599992314496,-1.8465161762648563,51.231588231255756,-15.46332272902221,1.126457574406768,7,-0.8895454406738352,-1.5300159454345774,-1.3129673004150462,-2.263000488281257,-6.6751365661621165,4,-0.18524005618166317,1.388056596754163,47.26678848266602,-1.2499988832355793,47.1386947631836,-1.232558139534832,49.14550399780274,-0.18524005618166317
7598,2002-07-08,47.72223663330078,48.66159439086914,47.67953872680664,48.17768096923828,1345002.0,-0.006224039196568332,-2.6315930539293824,-0.6037705315964075,53.24357662126341,54.97695044828212,-0.43795922766497597,-1.0341598628338602,-1.0614625822698116,-1.8281384181396731,6.155236897667457,0.9820556640625,0.35775360184324967,0.8482706069946317,-1.4396369181137842,3.1361781321030477,-0.2956831555595727,1.9922243695488362,-1.2220757402789886,40.88680162028846,-22.050579011367027,1.1439537625542069,7,-0.5550785064697266,-1.231130599975586,-1.2631540298461914,-1.9641151428222656,-6.0204315185546875,0,-0.20369824441023565,-1.1318677434746387,48.02112197875977,1.388056596754163,47.26678848266602,-1.2499988832355793,47.1386947631836,-0.20369824441023565
7599,2002-07-09,47.02483367919922,48.03535461425781,46.96790313720703,47.73646545410156,1379359.0,-0.01461379439233812,-1.5862161387813196,1.5625,52.34657668472622,55.484173833314735,0.5118493530975456,-0.30887600562742534,-0.2871405533558402,-1.0731292085039428,5.890291395935422,1.0674514770507812,0.3985090547562322,0.12311382293701456,-2.1576037318001866,2.4038313776742157,-1.0172449544315896,1.2634726003056187,-0.2316732047032417,19.54029362427738,-40.02930406007984,1.140358777368601,7,0.14232444763183594,-0.5337276458740234,-0.5657510757446289,-1.2667121887207031,-4.0563201904296875,1,-0.15193711052837455,-2.6315930539293824,47.72223663330078,-1.1318677434746387,48.02112197875977,1.388056596754163,47.26678848266602,-0.15193711052837455
7600,2002-07-10,45.03225326538086,47.12446212768555,44.97532272338867,47.06753158569336,2493554.0,-0.0423729391030202,1.0,2.860016081479496,44.84535598214577,54.931206168874674,2.512002964387399,1.7002576996767687,1.815850797053372,0.9701461768809452,5.959511401003255,2.149139404296875,0.5416962425338667,-1.8246335983276367,-4.2183225425611255,0.569055345905852,-3.021478070444381,-0.6277891262108923,4.3979034423828125,1.544393553367676,-52.95666411387436,1.1968444721167433,7,2.1704864501953125,1.458852767944336,1.5300168991088867,0.7258682250976562,-2.547649383544922,2,-0.09102396582446237,-1.5862161387813196,47.02483367919922,-2.6315930539293824,47.72223663330078,-1.1318677434746387,48.02112197875977,-0.09102396582446237
7601,2002-07-11,43.36702728271485,45.30267715454102,42.84041976928711,45.117652893066406,4853472.0,-0.036978517882563344,1.322145912556069,0.8601406465543059,37.667293677643585,52.942326097264726,4.249235824563506,3.225983103233368,3.4918242058620095,2.65985437122697,6.769175165833083,2.4622573852539134,0.6116955601559937,-3.2962947845458928,-6.143290494424619,-0.44929907466716656,-4.719792639485256,-1.8727969296065297,5.9740327453613205,9.046413269846635,-39.68772261550126,1.4234978549393618,7,2.7682609558105398,2.7682609558105398,3.1952428817748952,2.3910942077636648,-1.3805694580078196,3,-0.039054727637278464,1.0,45.03225326538086,-1.5862161387813196,47.02483367919922,-2.6315930539293824,47.72223663330078,-0.039054727637278464
7602,2002-07-12,43.05390930175781,43.76554489135742,42.4134407043457,42.911582946777344,3019526.0,-0.007220185485986463,-1.3750067006164568,-0.08130028153300418,41.56117481381836,51.00456332756776,4.1634794970878914,3.529498857006658,3.8264966142759818,3.0140628367647153,7.677025775146122,1.3521041870117188,0.608202071217832,-3.4884347915649414,-6.727017099387204,-0.24985248374267854,-5.107725945476069,-1.8691436376538135,6.027125115966797,10.250525667982973,-40.65632006889116,1.619291153911131,7,2.867889404296875,2.867889404296875,3.529709815979004,2.704212188720703,-0.3558158874511719,4,-0.037024809849513396,1.322145912556069,43.36702728271485,1.0,45.03225326538086,-1.5862161387813196,47.02483367919922,-0.037024809849513396
7603,2002-07-15,42.71232604980469,43.06814193725586,39.908485412597656,43.05390930175781,4158523.0,-0.007933849852263641,16.076984928767292,-2.4,38.641194758916804,48.40392825777823,3.944862714341099,3.8652422878784805,4.163167820067187,3.3956219512828127,7.722010144029932,3.159656524658203,0.6298267644423063,-3.70050048828125,-7.33126787516381,-0.06973310139868971,-5.515884181722534,-1.8851167948399663,5.96865274511719,34.500870724414554,-17.817476657824812,1.8153836934412806,7,1.7506217956542969,1.9569950103759766,4.163063049316406,3.045795440673828,-1.3378753662109375,0,-0.03198937551688963,-1.3750067006164568,43.05390930175781,1.322145912556069,43.36702728271485,1.0,45.03225326538086,-0.03198937551688963
7604,2002-07-16,42.59846496582031,43.05390930175781,41.13249588012695,42.69809341430664,2710871.0,-0.0026657664078422183,3.7368609140111064,0.2916666666666667,33.86005299968538,46.65000174533749,3.388721681820698,3.8314103020243877,4.28904585258136,3.551702444720455,8.832862299685061,1.9214134216308594,0.33928894842026125,-3.5958896636962905,-7.593346376479786,0.4015670490872054,-5.594618020088042,-1.597161307304539,5.380714358515625,37.2781074473006,-12.658007320982918,1.9987283563917488,7,1.686574935913086,2.0708560943603516,4.077666282653809,3.159656524658203,-0.5835418701171804,1,-0.02104911178826918,16.076984928767292,42.71232604980469,-1.3750067006164568,43.05390930175781,1.322145912556069,43.36702728271485,-0.02104911178826918
7605,2002-07-17,43.310096740722656,44.33485412597656,41.630638122558594,43.16777038574219,2059413.0,0.016705573204887525,1.4675292127439616,-1.4285714285714286,40.13760798169323,44.751428155557015,2.320964716096938,3.0260761402610115,3.606665794078701,2.8698126466214546,9.723126512728673,2.7042160034179688,-0.07023937937997715,-2.7262748718261705,-6.922697162465646,1.4701474188133048,-4.824486017145908,-0.6280637265064328,4.023427070674217,63.06063059781967,10.610858640767084,2.098211145319739,7,0.9749431610107422,1.3592243194580078,3.2201499938964844,2.4480247497558594,-0.5266075134277344,2,-0.007886919625186395,3.7368609140111064,42.59846496582031,16.076984928767292,42.71232604980469,-1.3750067006164568,43.05390930175781,-0.007886919625186395
7606,2002-07-18,41.74450302124024,43.73707962036133,41.74450302124024,43.310096740722656,1654500.0,-0.03614846969414298,-1.5454580895736365,-11.000026802465777,20.702625555804502,40.3339398972997,3.375850777147832,4.44872412209417,5.149509584686655,4.458164475088985,10.862552479407666,1.9925765991210866,-0.6280443071426447,-4.056317520141597,-8.662539192766097,0.5499041524829025,-6.359428356453847,-1.7532066838293474,4.995017718252697,41.47909330492817,-5.217585043168484,2.3031108363122508,7,2.540536880493157,2.9248180389404226,4.757277488708489,4.013618469238274,0.2277221679687358,3,0.017729301034417055,1.4675292127439616,43.310096740722656,3.7368609140111064,42.59846496582031,16.076984928767292,42.71232604980469,0.017729301034417055
7607,2002-07-19,39.62382888793945,41.10403060913086,39.26801300048828,40.420860290527344,2590233.0,-0.05080127872696816,-1.433966223921393,0.5090921052310999,13.986759986905852,35.972071382371084,4.671344762146305,6.3088410186591375,7.202592478224389,6.587678108700615,12.36315028696113,2.4764900207519602,-0.9278080409250151,-5.806229782104495,-11.13054850697921,-0.4819110572297802,-8.468389144541852,-3.1440704196671376,6.569209025401861,7.022440187857333,-32.05642051204229,2.662159362437358,7,4.027854919433594,4.725255966186523,7.013162612915039,6.1342926025390625,3.2165908813476562,4,0.05962646728183074,-1.5454580895736365,41.74450302124024,1.4675292127439616,43.310096740722656,3.7368609140111064,42.59846496582031,0.05962646728183074
7608,2002-07-22,37.930137634277344,40.591651916503906,36.84845352172852,39.76615524291992,3423947.0,-0.04274426023926292,1.146938132521747,2.3035699756385895,11.067176193996104,31.385471327845508,5.397565629401512,7.820604900410125,8.75898177937762,8.279540852580972,13.466547240789218,3.7431983947753835,-1.4411874455080707,-7.129870796203612,-13.423644569545687,-0.8360970228615372,-10.276757682874653,-3.982983909532571,7.570397787778667,14.448653895638932,-16.987664010189526,3.146886886671038,7,4.0563201904296875,5.20916748046875,8.852739334106445,7.827983856201172,5.294563293457031,0,0.1257036245426253,-1.433966223921393,39.62382888793945,-1.5454580895736365,41.74450302124024,1.4675292127439616,43.310096740722656,0.1257036245426253
7609,2002-07-23,37.27543640136719,39.56689834594727,37.00501251220703,39.13991928100586,3616040.0,-0.0172607133468059,-1.130173517111448,1.0155038115441273,12.213723278013873,27.759734360719737,5.055521075506739,8.229132395366939,9.280625206969049,8.909271193111643,14.621051015134922,2.5618858337402415,-2.147274204526525,-7.360437774658202,-14.53743974349716,-0.18343580581924357,-10.948938759077684,-3.771936790238719,7.186849192649525,5.703446852635432,-22.49495641987491,3.588500984419481,7,3.8001289367675852,5.863868713378906,8.674827575683594,8.482685089111328,4.8533477783203125,1,0.1099655611832413,1.146938132521747,37.930137634277344,-1.433966223921393,39.62382888793945,-1.5454580895736365,41.74450302124024,0.1099655611832413
7610,2002-07-24,39.068756103515625,39.45303726196289,35.297088623046875,35.58174514770508,4972142.0,0.04810995860219247,-1.0491206489733773,-1.8702295386516574,22.146993586355563,26.035256572798847,2.600823721230398,6.152676860644917,7.36454274755144,7.080247670915753,16.780073711276493,4.155948638916016,-2.7348899729997953,-5.187105178833008,-12.707469072379553,2.333258714713537,-8.94728712560628,-1.4269232320597354,4.479869641826504,44.68805099044381,16.93022339806054,3.7601819467732733,7,0.7472152709960938,3.2948665618896484,6.881507873535156,6.689365386962891,3.942455291748047,2,0.07540979764959532,-1.130173517111448,37.27543640136719,1.146938132521747,37.930137634277344,-1.433966223921393,39.62382888793945,0.07540979764959532
7611,2002-07-25,41.80143356323242,42.1287841796875,38.72716903686523,38.926429748535156,4030227.0,0.06994534078526482,-1.078258082935664,0.8244894699589432,31.37254140313675,24.903186193834227,-0.42162633695517115,3.276356105172326,4.500242195167587,4.300123630290813,17.630484306096218,3.4016151428222727,-3.25183141388284,-2.2565933227539077,-9.818618363591483,5.305431718083668,-6.037605843172692,1.5244191976648764,0.5919769849883707,95.20835473798473,67.51083069768612,3.7810125204187863,7,-1.9854621887207031,0.5621891021728516,4.148830413818359,3.9566879272460938,1.20977783203125,3,0.023493348920126333,-1.0491206489733773,39.068756103515625,-1.130173517111448,37.27543640136719,1.146938132521747,37.930137634277344,0.023493348920126333
7612,2002-07-26,41.9152946472168,41.94375991821289,40.29276657104492,41.65910720825195,1880599.0,0.002723855960875987,9.545503277210594,0.0891085561887576,32.41378131168442,24.211251366363964,-0.7978919643523312,2.795805569100864,4.278603116110247,4.1751299794320715,19.05102767022062,1.6509933471679688,-3.538343306639625,-1.8189384460449247,-9.150820912156519,5.512944020066669,-5.484879679100722,1.8470027870108723,-6.618206024169922,96.87501395955526,67.91927605903842,3.6659412330557983,7,-2.099323272705078,0.44832801818847656,4.017178535461426,3.8428268432617188,0.08539581298828125,4,0.0013582283620177105,-1.078258082935664,41.80143356323242,-1.0491206489733773,39.068756103515625,-1.130173517111448,37.27543640136719,0.0013582283620177105
7613,2002-07-29,43.62321853637695,43.836708068847656,41.9152946472168,41.98645782470703,1889944.0,0.04074703287988379,-1.1599993138598172,6.388918669406475,40.29243966583923,24.925960995936613,-2.6407172170912787,0.7059626451240604,2.487866597190333,2.4533929331419273,19.91934302035793,1.9214134216308594,-3.5406424633940006,0.1544252395629897,-6.7574958840334745,7.066346363159454,-3.301535322235246,3.6103858013612253,-8.19319648742676,97.5000111676442,64.57098824902948,3.4559605617982334,7,-3.8072471618652344,-1.2595958709716797,2.355510711669922,2.1349029541015625,-0.9108924865722656,0,-0.01794454406056889,9.545503277210594,41.9152946472168,-1.078258082935664,41.80143356323242,-1.0491206489733773,39.068756103515625,-0.01794454406056889
7614,2002-07-30,41.92952728271485,43.28163146972656,41.13249588012695,43.26739883422852,2676513.0,-0.038825453748896344,2.145835718094718,-0.8173898248991416,40.99173623283238,25.020864134952074,-1.1755111526229172,1.9303001168978184,4.048450514186037,4.122373045329056,20.752911922902744,2.49072265625,-3.658208768738646,-1.178467178344718,-7.576993064025402,5.220058707335966,-4.37773012118506,2.020795764495624,-6.163237792968758,77.66667708980134,39.08363759859292,3.199262942840342,7,-2.3626289367675852,0.4340953826904226,4.042085647583001,3.8285942077636648,-0.6974029541015696,1,0.03088929756557146,-1.1599993138598172,43.62321853637695,9.545503277210594,41.9152946472168,-1.078258082935664,41.80143356323242,0.03088929756557146
7615,2002-07-31,41.08979797363281,42.100318908691406,39.70922470092773,41.92952728271485,3316659.0,-0.020027158985601368,3.048199073864786,0.627660636129056,43.055558140660295,27.50452331104716,-0.7642180392520928,2.417576297935639,4.772394484420147,4.932484610188126,22.58339672788901,2.391094207763679,-3.737654011449493,-1.7157516479492188,-7.879610635526227,4.448107339627789,-4.797681141737719,1.3661778458392817,-5.000691740722658,46.23957116246783,3.758401605109846,3.0819294937885036,7,-1.5228996276855469,1.273824691772461,4.881814956665039,4.668323516845703,1.5086669921875,2,0.02528574627505842,2.145835718094718,41.92952728271485,-1.1599993138598172,43.62321853637695,9.545503277210594,41.9152946472168,0.02528574627505842
7616,2002-08-01,41.27482223510742,41.75873565673828,40.17890548706055,41.13249588012695,2091030.0,0.004502924584670387,1.8461480310631573,-0.16949075546267972,44.53193057460473,30.89843115412481,-1.1430800207013263,1.8557790494198656,4.476853729257151,4.712709206555282,24.217442639149763,1.5798301696777344,-3.7536554195345815,-1.2311290740966783,-7.055086669905478,4.592828521712121,-4.143107872001082,1.6808497238077251,-4.8758119287597665,37.93104404364171,-8.270709211087734,2.9119787979044007,8,-1.7079238891601562,1.0888004302978516,4.69679069519043,4.483299255371094,0.5693092346191406,3,0.04206896762063628,3.048199073864786,41.08979797363281,2.145835718094718,41.92952728271485,-1.1599993138598172,43.62321853637695,0.04206896762063628
7617,2002-08-02,39.12568664550781,41.41714859008789,38.42828369140625,41.27482223510742,1952898.0,-0.052068924182345766,1.4561420557583584,-15.100053604931654,40.078735637520616,34.12193775896087,1.037016454671921,3.482890942432306,6.46940889439098,6.819925100120827,26.47531356020336,2.9888648986816406,-3.9969665571224766,-2.93549289703369,-8.328772010178625,2.457786216111245,-5.632132453606154,-0.23885334046122608,-2.429168428660155,12.894752804725112,-33.35006486546612,2.6966395565724657,8,0.4412117004394531,3.237936019897461,6.845926284790039,6.632434844970703,3.572406768798828,4,0.09930879386118008,1.8461480310631573,41.27482223510742,3.048199073864786,41.08979797363281,2.145835718094718,41.92952728271485,0.09930879386118008
7618,2002-08-05,38.00130081176758,39.75192260742188,37.4319953918457,38.42828369140625,1960205.0,-0.02873779172050206,-1.963638888821215,0.1986765663855672,37.95673687578836,36.98227260315804,2.4278753907779986,4.049276583147389,7.399355332635622,7.902472365771246,28.787856028769166,2.319927215576179,-3.912631119450282,-3.573831939697264,-8.555390590831806,1.4077267114372773,-6.0646112652645385,-1.0830526141299899,-1.0191750008399225,9.732322016998305,-36.091576848719676,2.4907793255672726,8,1.5655975341796875,4.362321853637695,8.528944969177246,7.7568206787109375,4.469066619873054,0,0.10524349332797156,1.4561420557583584,39.12568664550781,1.8461480310631573,41.27482223510742,3.048199073864786,41.08979797363281,0.10524349332797156
7619,2002-08-06,39.8800163269043,40.420860290527344,38.71293640136719,38.855262756347656,2126371.0,0.049438189614681605,-1.6086997054650651,-2.39998749229436,41.53197212027722,39.1361591069271,1.0699944975525781,1.6947341169484602,5.361916856910483,5.983100668381169,31.04085669586429,2.4195594787597656,-3.4552528577835204,-1.3378755569458036,-5.654243671240593,2.9784925573489858,-3.4960596140931983,0.8203085002015911,-2.6237072256598424,52.438973567810365,8.432076220246245,2.158184057147394,8,0.7543354034423828,2.4836063385009766,6.7925567626953125,5.878105163574219,1.5371322631835938,1,0.0710207764130133,-1.963638888821215,38.00130081176758,1.4561420557583584,39.12568664550781,1.8461480310631573,41.27482223510742,0.0710207764130133
7620,2002-08-07,40.9332389831543,40.99016952514648,39.3961067199707,40.3781623840332,1998286.0,0.02640978498144353,3.7659530788445013,0.541668372835802,47.94520495002819,40.97756616769282,0.34538268735580147,0.3359000066321727,4.1662785450298045,4.8858432734330535,32.3097365163073,1.5940628051757741,-2.6929607959708974,-0.07970218658446981,-4.005031235792572,3.8456268626236323,-2.042366711188521,1.8829623380195812,-3.5012435913085938,80.92104857132026,35.082724054923496,1.9626645246040524,8,-0.2988872528076172,1.2240104675292969,5.8781023025512695,4.924510955810547,0.3273506164550781,2,0.00730177608427196,-1.6086997054650651,39.8800163269043,-1.963638888821215,38.00130081176758,1.4561420557583584,39.12568664550781,0.00730177608427196
7621,2002-08-08,41.67333984375,42.02915573120117,40.80514526367188,41.27482223510742,2496716.0,0.018080681592294257,1.205127500266293,0.7179506563122809,55.58140216176527,43.551746262146246,-0.46354589823377523,-0.5666457752257088,3.342191525838018,4.10579159069156,32.590977394751526,1.2240104675292898,-1.8942214175958725,0.7450830459594755,-3.0368675732992614,4.527033665218212,-1.145892263669893,2.636058355588844,-3.9851559448242213,92.26009403228564,39.797010687211035,1.8909753096293669,8,-1.0389881134033203,0.3060016632080078,5.138001441955566,4.184410095214844,-0.27042388916015625,3,0.02219944754941583,3.7659530788445013,40.9332389831543,-1.6086997054650651,39.8800163269043,-1.963638888821215,38.00130081176758,0.02219944754941583
7622,2002-08-09,41.45984649658203,41.80143356323242,40.91900634765625,41.67333984375,1902029.0,-0.005123019848383703,2.7575614827328545,-0.5357187299581694,60.45530991510482,45.79206517873131,-0.35922871913538756,-0.5045682933826754,3.469321612730411,4.25246169040269,32.731460460615544,0.8824272155761719,-1.289389051788831,0.611292839050293,-3.0472113718282614,4.269797049928847,-1.2179592663889878,2.4405449444895737,-3.5257216308593797,87.61606747223092,29.090918003451392,1.8292521054392787,8,-1.1030330657958984,0.5194950103759766,5.351494789123535,4.3979034423828125,-0.12809371948242188,4,0.009268846983700563,1.205127500266293,41.67333984375,3.7659530788445013,40.9332389831543,-1.6086997054650651,39.8800163269043,0.009268846983700563
7623,2002-08-12,41.345985412597656,41.67333984375,40.70551681518555,41.27482223510742,1604334.0,-0.0027462977701512292,1.6666491488992712,-0.33332737733623985,62.45643452290899,48.177031655406495,-0.6731528001943516,-0.525248233781511,3.460220982020843,4.304976665706533,32.09287371756315,0.9678230285644531,-0.9907638987249641,0.565748786926271,-2.9959642404254154,4.127461814277957,-1.2151077267495722,2.346605300602114,-3.1757572187500074,79.39912138930461,13.606109134802011,1.7808565136758434,8,-1.5798282623291016,0.6333560943603516,5.46535587310791,4.5117645263671875,0.17079544067383523,0,0.03270228023872446,2.7575614827328545,41.45984649658203,1.205127500266293,41.67333984375,3.7659530788445013,40.9332389831543,0.03270228023872446
7624,2002-08-13,41.701805114746094,42.555763244628906,41.13249588012695,41.61640548706055,1969690.0,0.008605906924158635,-1.702700157554465,1.2000536049316537,58.83476142593545,49.93027646488151,-1.189791170995484,-1.0031181288854967,3.030298689756691,3.902665214040283,31.250179082254594,1.4232673645019531,-0.7099520697484252,0.9664014816284165,-2.5207382832019434,4.4535412464587765,-0.7771684007867634,2.7099713640435965,-3.3049177258984415,72.97307086328982,4.324102028799047,1.7435698824151797,8,-1.707925796508789,-0.03558349609375,5.127326965332031,4.15594482421875,-1.2240142822265625,1,0.018429953206576366,1.6666491488992712,41.345985412597656,2.7575614827328545,41.45984649658203,1.205127500266293,41.67333984375,0.018429953206576366
7625,2002-08-14,42.96851348876953,42.98274612426758,39.6665267944336,41.58794021606445,2335608.0,0.03037538472346646,3.707066878558404,16.16603385893599,54.343213571749196,51.02041902011979,-2.416051825381075,-2.4208472695798946,1.6939613716888289,2.6074944811627603,31.35154648117223,3.3162193298339773,-0.6780884105303713,2.2501890182495146,-1.1868410288022915,5.687219065301321,0.5316739947236115,3.9687040417754176,-4.354033272721878,99.5708174254337,32.86530167956859,1.7185150235259048,8,-2.7611427307128906,-1.7577381134033203,3.8606185913085938,2.8892364501953125,-1.323638916015625,2,-0.03610469091715529,-1.702700157554465,41.701805114746094,1.6666491488992712,41.345985412597656,2.7575614827328545,41.45984649658203,-0.03610469091715529
7626,2002-08-15,42.48460388183594,43.23893356323242,41.71603775024414,42.96851348876953,1770220.0,-0.011261958295580077,1.9722296673516186,-0.3505135268810668,52.061859800551915,52.3518772604566,-1.9472634257011379,-1.9801727331120276,2.0699827622428657,3.069156362822376,31.408516170766777,1.5228958129882812,-0.5552255233413206,1.7292743682861342,-1.7696546983159962,5.228203434888265,-0.020190165014930983,3.4787389015871995,-3.661234551676287,78.88455234200224,15.334526898428834,1.7494645333010648,8,-2.149139404296875,-2.184720993041992,4.362318992614746,3.5795211791992188,-1.5086669921875,3,-0.028810773089257502,3.707066878558404,42.96851348876953,-1.702700157554465,41.701805114746094,1.6666491488992712,41.345985412597656,-0.028810773089257502
7627,2002-08-16,41.98645782470703,42.51306533813477,41.71603775024414,42.48460388183594,1895213.0,-0.011725331334485722,1.8718146081314637,1.0294196477840667,43.502826056473886,52.96810939164388,-1.1182361334715125,-1.3659836786737074,2.498110984956625,3.5307965996681006,30.673619934393358,0.7970275878906321,-0.4292100568475732,1.1129968643188448,-2.3846167398831923,4.610610468520882,-0.6358099377821773,2.861803666419867,-2.9625549449998587,64.94028201199158,5.449872282878076,1.748806802101019,8,-1.0105228424072266,-2.1704864501953125,4.148830413818359,4.077667236328125,-2.6472816467285085,4,-0.013898335328821232,1.9722296673516186,42.48460388183594,3.707066878558404,42.96851348876953,-1.702700157554465,41.701805114746094,-0.013898335328821232
7628,2002-08-19,42.69809341430664,42.911582946777344,42.1287841796875,42.27111053466797,2436854.0,0.016949169481518922,-1.199998927907114,-0.8571439511126767,53.308823650169074,54.276648450520746,-1.2220827292512837,-1.7940847090477448,1.688411842547552,2.7755144196447787,29.190903221625053,0.9251251220703125,-0.3253396099806025,1.5862346649169936,-1.710897762679629,4.883367092513616,-0.062331548881317644,3.234800878715305,-3.4816783270338476,84.8606224338884,26.526394394819164,1.64856621379831,8,-1.3805732727050781,-2.882122039794922,3.223705291748047,3.223705291748047,-1.2097816467285085,0,-0.03200003859538181,1.8718146081314637,41.98645782470703,1.9722296673516186,42.48460388183594,3.707066878558404,42.96851348876953,-0.03200003859538181
7629,2002-08-20,41.37445068359375,42.27111053466797,40.99016952514648,42.1287841796875,2024634.0,-0.031000042973098774,1.4657517146172172,-1.7666598172088162,51.17646465277108,54.635677306381076,0.3753060582104055,-0.1555857168720962,2.909894528051993,4.057824306085614,27.78369870227868,1.7079238891601634,0.03610094941334552,0.05764122009277628,-2.7010145491075477,2.8162969892931002,-1.3216866645073893,1.4369691046929418,-1.9732238770579613,47.80877429964164,-11.557352564637881,1.3793278846001635,8,0.07827949523925781,-1.5584793090820312,3.191683769226074,3.294870376586914,-0.38428115844727273,1,0.0034400497728948043,-1.199998927907114,42.69809341430664,1.8718146081314637,41.98645782470703,1.9722296673516186,42.48460388183594,0.0034400497728948043
7630,2002-08-21,42.01492309570313,42.48460388183594,41.28905487060547,41.98645782470703,1662088.0,0.015479901280317065,1.4705845256395096,-0.03773565822478488,52.94784577053504,54.34305992957771,-0.10682759109396756,-0.5945021472871872,2.190033782320633,3.3827325654527627,25.860154625156518,1.1955490112304688,0.5972540509218831,0.5508052825927834,-2.0099506332836725,3.1115611984692393,-0.7295726753454446,1.8311832405310113,-2.4362770386748664,45.569635284139586,-15.825961679912929,1.2803779579382284,8,-0.5621929168701243,-2.1989517211914134,2.462257385253899,2.654397964477532,-2.6615142822265696,2,-0.03658538799850386,1.4657517146172172,41.37445068359375,-1.199998927907114,42.69809341430664,1.8718146081314637,41.98645782470703,-0.03658538799850386
7631,2002-08-22,42.78348922729492,43.05390930175781,42.01492309570313,42.3422737121582,1528171.0,0.018292693999251597,1.1159415786202465,15.500134012325265,66.36940561332756,55.00018167382469,-0.7837814646793291,-1.3552048650204824,1.3071606479063718,2.596845645795142,25.23503754995891,1.0389862060546804,1.0031278676867288,1.2702686309814482,-1.3545811967120898,3.895118458674986,-0.042156282865320804,2.582693544828217,-3.0345206897938795,86.89660016598988,18.565984251531972,1.3124249138467672,8,-1.330759048461914,-3.2165908813476562,1.6936912536621094,1.8858318328857422,-3.9139938354492188,3,-0.02661341267636963,1.4705845256395096,42.01492309570313,1.4657517146172172,41.37445068359375,-1.199998927907114,42.69809341430664,-0.02661341267636963
7632,2002-08-23,41.97222518920898,42.6553955078125,41.787200927734375,42.19994735717773,1256051.0,-0.018962082166229077,-1.904774667840939,-0.5161245698673722,68.28308453656915,55.64758723089803,0.12047621957589882,-0.5686099781208398,2.0492291992922915,3.4011217105755165,24.610433794014398,0.9962882995605469,1.1710169566847028,0.4561580657958899,-2.170650426203359,3.082966557795139,-0.857246180203731,1.7695623117955108,-2.0597470704540726,47.58621582005059,-26.993566348548804,1.3134042459996236,8,-0.5194950103759695,-2.4053268432617116,2.504955291748054,2.697095870971687,0.44121551513672586,4,-0.023736847285778073,1.1159415786202465,42.78348922729492,1.4705845256395096,42.01492309570313,1.4657517146172172,41.37445068359375,-0.023736847285778073
7633,2002-08-26,42.84041976928711,42.92581558227539,41.77296829223633,42.328041076660156,1274530.0,0.02068497860583629,2.3749923222531812,-2.250016751541142,65.02889770421856,56.33582459515172,-0.5737787059540267,-1.57943527478038,1.1260069353110183,2.5365981491382428,24.8469560430301,1.1528472900390625,1.1356327385092584,1.363492584228517,-1.1520911698418104,3.8790763382988445,0.10570070719334979,2.6212844612636843,-2.770972452528497,89.65521065736043,11.767707221687374,1.2577918770351637,8,-1.3876895904541016,-3.2735214233398438,1.1599645614624023,1.5086650848388672,-4.0563201904296875,0,-0.08172757433667066,-1.904774667840939,41.97222518920898,1.1159415786202465,42.78348922729492,1.4705845256395096,42.01492309570313,-0.08172757433667066
7634,2002-08-27,43.224700927734375,43.97903442382813,42.69809341430664,43.43819427490234,2135646.0,0.008970060529676749,-1.0224718424381247,-0.41667100962646675,62.480599474674264,57.239978584365616,-0.8038531685060519,-1.9623193135034995,0.6363454981175565,2.137579563306481,24.617874330094292,1.2809410095214915,1.0369985927911571,1.6830150604248075,-0.9457633303242119,4.311793451173827,0.3686258650502978,2.9974042557993172,-3.004563180892198,71.95764944792809,-5.317025982129238,1.314389195374508,8,-0.7400989532470703,-3.586639404296875,-0.6618194580078125,-0.08539581298828125,-5.237632751464844,1,-0.04017122438994414,2.3749923222531812,42.84041976928711,-1.904774667840939,41.97222518920898,1.1159415786202465,42.78348922729492,-0.04017122438994414
7635,2002-08-28,42.1287841796875,43.082374572753906,41.80143356323242,43.05390930175781,1433952.0,-0.025353946343760536,1.6086932877563704,4.333273773362543,52.38804823780633,57.27622174406055,0.17927395571241078,-0.8269726322943782,1.628033799276551,3.212691073484187,24.100424688453657,1.4232673645019531,0.8887112124338188,0.5351490020751939,-2.0970910815419685,3.1673890856923563,-0.7809710397333873,1.8512690438837751,-1.6831126322261625,16.12897647789145,-56.80258193942564,1.3161200418085826,8,0.3558177947998047,-2.49072265625,-0.021348953247070312,1.0105209350585938,-4.796417236328125,2,-0.027027000107209598,-1.0224718424381247,43.224700927734375,2.3749923222531812,42.84041976928711,-1.904774667840939,41.97222518920898,-0.027027000107209598
7636,2002-08-29,43.01121139526367,43.25316619873047,41.71603775024414,42.1287841796875,2045712.0,0.02094594545649464,1.2499993020210678,-0.9538463441587359,57.601119044655235,58.84269874274736,-0.6935305010578503,-1.6576316529531852,0.6499418839467666,2.2998343165617428,23.517317969549556,1.5371284484863281,0.8258052928986146,1.330756759643556,-1.3708371402342507,4.032350659521363,-0.020040190295347315,2.6815537095824595,-2.353538075220328,57.23268001840749,-13.269613353182066,1.3507969499389034,8,-0.5266094207763672,-2.305696487426758,-1.9214143753051758,-0.6475887298583984,-6.788997650146484,3,-0.08504300304803558,1.6086932877563704,42.1287841796875,-1.0224718424381247,43.224700927734375,2.3749923222531812,42.84041976928711,-0.08504300304803558
7637,2002-08-30,43.01121139526367,43.69438171386719,42.66962814331055,42.79772186279297,1598994.0,0.0,-3.3636526075550464,0.24193443799362796,58.251058201158195,59.39183591507949,-0.5955063885134564,-1.4246554229401767,0.5334926085529759,2.248642811988212,22.30611993893103,1.0247535705566406,0.7578791663161581,1.1364805221557646,-1.3411076318999307,3.6140686762114598,-0.10231355487208305,2.375274599183612,-2.1542564089932412,57.23268001840749,-11.642559058928228,1.2387940770278458,8,-0.5266094207763672,-2.305696487426758,-1.9214143753051758,-0.6475887298583984,-6.120059967041016,4,-0.09629387011113222,1.2499993020210678,43.01121139526367,1.6086932877563704,42.1287841796875,-1.0224718424381247,43.224700927734375,-0.09629387011113222
7638,2002-09-03,42.00069046020508,42.69809341430664,41.701805114746094,42.69809341430664,2271319.0,-0.023494361174162814,1.8571381686905153,-3.266684534977218,51.39072255235067,59.415642348366106,0.3416082423702278,-0.10450563523645684,1.468480910447937,3.2140755315118668,20.937743809664543,1.3094062805175781,0.7349619937680174,-0.07400989532470703,-1.7517435822269078,1.6037237915774938,-0.9128767387758074,0.7648569481263934,-0.9564107076811865,13.124956027351784,-52.95036063129383,0.8388668434511012,9,0.6333541870117188,-1.295175552368164,-0.910893440246582,0.3629322052001953,-7.130580902099609,1,0.009827225210302215,-3.3636526075550464,43.01121139526367,1.2499993020210678,43.01121139526367,1.6086932877563704,42.1287841796875,0.009827225210302215
7639,2002-09-04,42.71232604980469,42.74079132080078,41.98645782470703,42.1287841796875,1791719.0,0.016943425972338888,1.3555534378424738,-0.8367355869160923,48.74302240616185,58.94843975232464,-0.179129456690454,-0.6251224159152002,0.6742597187325572,2.4594412649811943,19.850590483223034,0.75433349609375,0.906903292525584,0.4960102081298814,-0.8463430799009402,1.838363496160703,-0.17516643588552938,1.1671868521452922,-1.491961017002538,50.71428297935069,-10.664553911230591,0.6711766440154122,9,0.12809371948242188,-2.0068111419677734,-1.6225290298461914,-0.34870338439941406,-6.917091369628906,2,-0.09196938762751439,1.8571381686905153,42.00069046020508,-3.3636526075550464,43.01121139526367,1.2499993020210678,43.01121139526367,-0.09196938762751439
7640,2002-09-05,41.23212432861328,42.1572494506836,41.03286743164063,41.65910720825195,2797362.0,-0.03465514192473196,-1.7241345847254845,-0.7317090709410873,44.402028248163745,56.50762004508422,1.3168340962855964,0.9261008101855737,2.0236077481592574,3.8994177778931487,19.174015245851063,1.6794586181640554,0.842531144610362,-0.9991357803344698,-2.2868889234802694,0.28861736281132977,-1.643012351907366,-0.3552592087615736,2.746910095214851,7.486598824709513,-49.54312276282065,0.6438765715728991,9,1.2738265991211009,-0.5266094207763672,-0.2668638229370117,1.1314983367919922,-3.131195068359375,3,-0.07870213347440413,1.3555534378424738,42.71232604980469,1.8571381686905153,42.00069046020508,-3.3636526075550464,43.01121139526367,-0.07870213347440413
7641,2002-09-06,42.59846496582031,42.69809341430664,41.65910720825195,41.84413146972656,1528804.0,0.03313776962636017,1.1791037611309796,-1.7666598172088162,52.538374493540225,54.758207818081004,-0.08773901097046632,-0.3872317039231632,0.568957777219957,2.4815265689474018,18.87366462326081,1.4659690856933594,0.9422419956626982,0.32094860076904297,-0.9487579802551735,1.5906551817932595,-0.31390468974306174,0.9558018912811477,1.3216461181640682,58.82356313601823,2.679037392184135,0.6348532905121068,9,-0.0925140380859304,-1.8929500579833984,-1.633204460144043,-0.23484230041503906,-4.511768341064453,4,-0.12362177901683291,-1.7241345847254845,41.23212432861328,1.3555534378424738,42.71232604980469,1.8571381686905153,42.00069046020508,-0.12362177901683291
7642,2002-09-09,41.84413146972656,42.59846496582031,41.701805114746094,42.59846496582031,2123069.0,-0.017707997147291654,1.3773565822477547,-1.0,46.470589162710695,52.696173535691244,0.7224912353842114,0.41884183308832235,1.1395117450176997,3.181445020705681,18.55708267981256,0.8966598510742188,0.9545542599451835,-0.452599143981935,-1.6811704165258448,0.7759721285619747,-1.0668847802538863,0.1616864922900163,2.0182347412109465,47.50001116764399,-4.805075904232524,0.6142856362719531,9,0.6618194580078196,-1.1386165618896484,-0.878870964050293,0.5194911956787109,-2.4195594787597656,0,-0.13435379173007156,1.1791037611309796,42.59846496582031,-1.7241345847254845,41.23212432861328,1.3555534378424738,42.71232604980469,-0.13435379173007156
7643,2002-09-10,42.69809341430664,42.69809341430664,41.531009674072266,42.05762100219727,1530349.0,0.02040816512580501,2.644446562157526,-0.8490573671008887,55.69156113312562,51.94183594218583,-0.17185526101764026,-0.34638934344511796,0.0904685637640199,2.2958890306949016,18.180293905367318,1.167083740234375,0.7455582859609535,0.3337574005126953,-0.8211274990631878,1.4886423000885785,-0.2436850492752427,0.9111998503006333,1.107682821044932,97.5000111676442,42.78270968794163,0.5774424497879401,9,-0.3344688415527344,-1.9925785064697266,-1.732832908630371,-0.3344707489013672,-3.985157012939453,1,-0.13600003001863026,1.3773565822477547,41.84413146972656,1.1791037611309796,42.59846496582031,-1.7241345847254845,41.23212432861328,-0.13600003001863026
7644,2002-09-11,42.47036743164063,43.21046829223633,42.3422737121582,43.05390930175781,974938.0,-0.0053333993266712065,-1.0677963021850725,-0.9111116405393805,52.03044718408784,51.902102491772666,-0.0697155249769068,-0.061273901777333606,0.10956250273680013,2.483103856014502,18.134389984619403,0.868194580078125,0.5658016054668309,0.06760330200196307,-1.0448257084975694,1.1800323125014955,-0.4886112032477996,0.6238178072517258,1.2799506276367225,66.01301579237818,9.719781115564913,0.5562145052497659,9,-0.10674285888672586,-1.1243820190429759,-1.5051069259643626,-0.10674476623535867,-2.561882019042976,2,-0.17895437061542663,2.644446562157526,42.69809341430664,1.3773565822477547,41.84413146972656,1.1791037611309796,42.59846496582031,-0.17895437061542663
7645,2002-09-12,41.41714859008789,41.80143356323242,41.27482223510742,41.75873565673828,1900132.0,-0.024798910516796946,1.4666624974314533,0.5853685641816875,44.05940035732033,50.397467082068786,0.9744118595941202,0.9167643728633834,1.0023046226175296,3.512001368447706,17.756355243933474,1.1955451965332102,0.34960377108089347,-0.9080472946167006,-2.06963839425989,0.25354380502648866,-1.4888428444382953,-0.327251744795106,2.27882045663673,7.352912194679731,-43.207440299407025,0.5807955498215963,9,0.9464759826660156,0.27042198181152344,0.08183860778808594,0.9464740753173828,-1.7506217956542898,3,-0.135738796640809,-1.0677963021850725,42.47036743164063,2.644446562157526,42.69809341430664,1.3773565822477547,41.84413146972656,-0.135738796640809
7646,2002-09-13,41.260589599609375,41.402915954589844,40.63434982299805,41.06133270263672,2366804.0,-0.0037800523649758055,2.176486354391663,-0.5833268189178625,46.71915752004464,49.11614478416728,0.9571890454732994,1.0297155877961046,0.9891295046893376,3.6426272227623997,17.612571180325077,0.7827987670898438,0.1267341459841873,-1.0034055709838867,-2.2551169071127504,0.24830576514497693,-1.6292612390483185,-0.3775499029194549,2.382117414813564,24.309432352949887,-25.52718921923029,0.6258556680644324,9,0.6618194580078125,0.5621910095214915,0.13521099090576172,1.1030330657958984,-0.04269790649414773,4,-0.07657816744783941,1.4666624974314533,41.41714859008789,-1.0677963021850725,42.47036743164063,2.644446562157526,42.69809341430664,-0.07657816744783941
7647,2002-09-16,41.402915954589844,41.445613861083984,40.77667617797852,41.20365905761719,2054003.0,0.003449450343817162,3.7000268024657768,1.0,42.897322140432976,48.172433627287546,0.6288663858682284,0.8869021412166092,0.650905192627107,3.492430800722012,17.448987594295957,0.6689376831054616,0.09310052254366497,-0.83190212249756,-2.136922018283123,0.47311777328800275,-1.4844120703903414,-0.17939217460477863,2.1194567721761004,29.83426968787853,-14.34735597754121,0.6525099478927818,9,0.5194931030273438,0.41986465454102273,-0.0960693359375,0.9607067108154297,-1.850250244140625,0,-0.08009627470372305,2.176486354391663,41.260589599609375,1.4666624974314533,41.41714859008789,-1.0677963021850725,42.47036743164063,-0.08009627470372305
7648,2002-09-17,41.33175277709961,42.555763244628906,40.99016952514648,42.555763244628906,2288252.0,-0.0017187962695256465,1.558137795410571,-6.14287628747559,40.34833706841521,47.239690811982356,0.6651048058389435,0.8964136377161296,0.5309399413731057,3.5620478405029417,17.21324083612711,1.565593719482429,-0.08475118127385883,-0.8347482681274414,-2.180085163598868,0.510588627343985,-1.5074167158631582,-0.16207982039172464,2.0750990335156203,27.071851020414208,-13.034645542884583,0.6726684477357143,9,0.5906562805175781,0.4910278320312571,-0.16367530822753906,1.031869888305664,-2.1349029541015625,1,-0.04614323511558194,3.7000268024657768,41.402915954589844,2.176486354391663,41.260589599609375,1.4666624974314533,41.41714859008789,-0.04614323511558194
7649,2002-09-18,41.51678085327149,41.90106201171875,40.27853393554688,40.97593688964844,2671735.0,0.004476656897899556,1.4782653028524042,-0.4418622045894463,46.560017702401574,47.47946741800878,0.32704664487709323,0.7616452554230833,0.1754756461115008,3.3651710678675784,16.65471342878515,1.622528076171868,-0.28050402997362767,-0.6568367004394489,-1.985940365923554,0.6722669650446562,-1.321388533181505,0.0077151323026072305,1.77917087783905,54.37515285730097,10.771527684720525,0.6645518327420529,9,0.22772026062011008,0.305999755859375,-0.6440315246582102,0.846841812133782,-5.977733612060554,2,-0.06753520851757855,1.558137795410571,41.33175277709961,3.7000268024657768,41.402915954589844,2.176486354391663,41.260589599609375,-0.06753520851757855
7650,2002-09-19,40.47779083251953,41.701805114746094,40.20737075805664,40.99016952514648,1868585.0,-0.025025784740487333,-1.8378420471214618,-0.9473687922752762,36.00630275916391,45.64257055863365,1.3944199006376934,1.770338861663447,1.0926789174943892,4.413421100309691,16.21193681865932,1.4944343566894531,-0.35233956642554176,-1.6189701080322294,-3.1492579507319576,-0.08868226533250123,-2.384114029382097,-0.8538261866823618,2.6371158308571907,11.515114105036085,-29.11019998968729,0.7651439213498656,9,1.2311286926269531,1.3449897766113352,0.35225963592529297,1.8858318328857422,-2.405323028564453,3,-0.014064636636851757,1.4782653028524042,41.51678085327149,1.558137795410571,41.33175277709961,3.7000268024657768,41.402915954589844,-0.014064636636851757
7651,2002-09-20,41.644874572753906,42.4134407043457,40.63434982299805,41.48831176757813,3320874.0,0.028832693589017522,1.1008396547685544,-0.3055607257458007,43.31478199974392,45.291925318304,0.08699244134761841,0.541333721160818,-0.13145751218816315,3.221571904130201,15.908398103715632,1.9356498718261719,-0.42318326291650976,-0.3949556350708008,-1.9022182336567397,1.1123069635151381,-1.1485869343637702,0.3586756642221687,1.2374292181972066,61.2122472251416,21.75044967651241,0.7536312992929678,9,0.06404495239257812,0.44832801818847656,-0.9358015060424805,0.7187480926513672,-4.383670806884766,4,-0.04750519238241713,-1.8378420471214618,40.47779083251953,1.4782653028524042,41.51678085327149,1.558137795410571,41.33175277709961,-0.04750519238241713
7652,2002-09-23,40.97593688964844,41.27482223510742,40.02234649658203,41.13249588012695,1511730.0,-0.01606290545879374,4.677436646752146,-0.9999756347157025,44.81269085543011,44.08316195411562,0.692666817701209,1.1929691356901628,0.48157233704681346,3.868647821245574,15.614001687682341,1.622528076171875,-0.3396976040910289,-1.0140789031982393,-2.5948123509058334,0.5666545445093547,-1.80444562705204,-0.22371217934443877,1.6923722586711207,37.64048665903753,-4.9398896678317,0.7903667238537985,9,0.6404705047607422,1.0247535705566406,-0.6582632064819336,1.387685775756836,-4.141716003417969,0,0.0059048022286445345,1.1008396547685544,41.644874572753906,-1.8378420471214618,40.47779083251953,1.4782653028524042,41.51678085327149,0.0059048022286445345
7653,2002-09-24,39.33917617797852,40.008113861083984,38.82679748535156,39.99388122558594,2767360.0,-0.03994443656231328,2.458336357900262,4.181842547696161,34.38736936520189,42.1228199742394,2.014729028486613,2.69199634744664,2.0532651478765374,5.462444346973527,15.700120211302318,2.149139404296875,-0.5203067700989052,-2.4757774353027244,-4.3984805769434985,-0.5530742936619504,-3.437129006123115,-1.5144258644823338,3.0742645263671804,14.285744673836131,-26.139427275075168,0.9613515708203884,9,1.3521041870117116,2.063739776611321,1.056777000427239,3.0244464874267507,-2.3341636657714915,1,0.005426893829825641,4.677436646752146,40.97593688964844,1.1008396547685544,41.644874572753906,-1.8378420471214618,40.47779083251953,0.005426893829825641
7654,2002-09-25,41.48831176757813,41.48831176757813,39.794620513916016,39.85155487060547,2201340.0,0.05463092515909529,1.0695697165470954,-2.4999912601164533,51.11661936910127,42.90695541999283,-0.3222487952275088,0.42805134097287834,-0.13363611376291118,3.2914957543585572,16.075970616128387,2.1491355895996094,-0.5124665255190024,-0.2398223876953054,-2.047891730254655,1.568246954864044,-1.1438570589749801,0.6642122835843693,0.49473175048827756,74.20627365810253,28.391245414994167,0.904034671279674,9,-0.7970314025878977,-0.08539581298828836,-0.9215660095214915,0.8753108978271413,-4.497531890869155,2,-0.05523150610266081,2.458336357900262,39.33917617797852,4.677436646752146,40.97593688964844,1.1008396547685544,41.644874572753906,-0.05523150610266081
7655,2002-09-26,40.99016952514648,41.118263244628906,40.29276657104492,40.80514526367188,1965263.0,-0.012006809176095201,2.741952775784404,0.11304321479678199,42.4161096039047,42.428838984866175,0.12176157178662805,0.8817241789021182,0.29723182489189526,3.7690247085682103,16.040323982602185,1.1955451965332102,-0.7255217283382436,-0.6810338973999066,-2.50759490174476,1.1455271069449466,-1.5943143995723332,0.23224660477252002,0.6141244689941487,60.31745862923113,15.480868538347067,0.9132805021724273,9,-0.2988891601562429,0.4127464294433665,-0.355818748474114,1.3734531402587962,-3.3019866943359304,3,-0.13298608781286958,1.0695697165470954,41.48831176757813,2.458336357900262,39.33917617797852,4.677436646752146,40.97593688964844,-0.13298608781286958
7656,2002-09-27,39.35340881347656,41.06133270263672,39.13991928100586,40.49202346801758,1919805.0,-0.03993056702695019,-1.4545492201719739,-6.1538667711280315,39.15737718420743,42.01328954528556,1.6310620787348427,2.3509345871997667,1.8967833667052503,5.358401021664413,16.327066874924018,1.9214134216308594,-0.9270897584691866,-2.13490447998047,-4.121974194215326,-0.14783476574561405,-3.128439337097902,-1.1413696228630386,2.1349029541015696,19.786154507667998,-23.692640267675568,0.9935348571174285,9,1.3378715515136719,2.0495071411132812,1.2809419631958008,3.010213851928711,-2.3483963012695312,4,-0.03254968370320255,2.741952775784404,40.99016952514648,1.0695697165470954,41.48831176757813,2.458336357900262,39.33917617797852,-0.03254968370320255
7657,2002-09-30,38.8694953918457,39.52420043945313,37.57432174682617,38.42828369140625,2315162.0,-0.012296607491474654,1.2276412843336901,-0.387498701759911,32.77849197268567,41.17219564576004,1.9196940368011113,2.6442223053222094,2.405463455149892,5.7818630469677,17.164315344517462,1.9498786926269602,-0.9640586889933971,-2.4117321014404283,-4.5850834661840025,-0.238380736696854,-3.498407783812219,-1.3250564190686376,2.2994346618652415,33.09087754829536,-3.4077599460119643,1.0866756823717885,9,1.1243858337402344,1.9071826934814453,1.6403188705444336,3.4941272735595703,-1.2809410095214844,0,-0.04137670452788955,-1.4545492201719739,39.35340881347656,2.741952775784404,40.99016952514648,1.0695697165470954,41.48831176757813,-0.04137670452788955
7658,2002-10-01,42.4134407043457,42.48460388183594,38.99758911132813,39.56689834594727,2539575.0,0.09117549061991359,1.3333341842009157,6.451647487052663,49.8027755479213,41.532502073040014,-1.6256302389458952,-0.914080709064109,-1.0174225163534842,2.1733713824920997,16.922128993982593,3.6151084899902344,-0.9483038596644633,1.1115756988525405,-1.098076733489357,3.321228131194438,0.006749482681591701,2.2164019150234893,-4.839118957519531,98.5507313931546,63.067934588188535,1.1048262161709481,10,-2.3839778900146484,-1.6367626190185547,-1.9036264419555664,-0.04981803894042969,-2.9888687133789062,1,-0.1315436740208531,1.2276412843336901,38.8694953918457,-1.4545492201719739,39.35340881347656,2.741952775784404,40.99016952514648,-0.1315436740208531
7659,2002-10-02,38.78409957885742,42.4134407043457,37.71664810180664,42.4134407043457,6289180.0,-0.08557054238507977,1.5882343048738188,-1.2749998659883923,42.25942051349222,42.227292934632054,1.7604451097639782,2.535894877064763,2.714406877214941,5.723678635457297,16.899716228105067,4.6967926025390625,-0.9900890357367231,-2.3213541030883817,-4.69535240116447,0.05264419498770678,-3.508353252126426,-1.1343549540503375,-1.20977783203125,24.637644004316343,-13.808404669603547,1.1869991490380438,10,1.2453632354736328,1.9925785064697266,1.7257146835327148,3.5795230865478516,-1.0674514770507812,2,-0.04587155782830743,1.3333341842009157,42.4134407043457,1.2276412843336901,38.8694953918457,-1.4545492201719739,39.35340881347656,-0.04587155782830743
7660,2002-10-03,37.98706817626953,39.41033935546875,37.71664810180664,38.78409957885742,3784595.0,-0.0205504681362354,-1.5319190795945425,0.2196077400910228,40.72581133236961,41.93962952714602,2.421677626586302,3.243653531697518,3.548965160356275,6.432375770983924,16.41311523441182,1.6936912536621094,-1.0290553860118905,-2.956132698059079,-5.707290764428713,-0.20497463168944563,-4.3317117312438995,-1.5805536648742589,-0.31454078674316577,8.405757919703294,-30.513676064684955,1.375579033184817,10,2.0423946380615234,2.6472835540771484,3.074263572692871,4.376554489135742,-0.22772216796875,3,-0.026227038499984423,1.5882343048738188,38.78409957885742,1.3333341842009157,42.4134407043457,1.2276412843336901,38.8694953918457,-0.026227038499984423
7661,2002-10-04,37.332366943359375,38.05823135375977,35.4963493347168,37.98706817626953,2716000.0,-0.017234845023368917,5.42859057318978,0.8214246399632426,38.79311793445612,41.270788091482245,2.682401330406101,3.6718617528054978,4.146263470940937,6.975176639917159,16.597668671111023,2.561882019042976,-1.193978637226536,-3.347529029846193,-6.420801549304215,-0.2742565103881702,-4.884165289575208,-1.810892770117178,5.1522369384765625,26.272906864840284,-13.225851541739896,1.5366362597290117,10,1.6581096649169922,2.262998580932617,3.7289648056030273,5.031255722045898,-1.0816841125488281,4,0.009531029414529657,-1.5319190795945425,37.98706817626953,1.5882343048738188,38.78409957885742,1.3333341842009157,42.4134407043457,0.009531029414529657
7662,2002-10-07,36.22221374511719,37.13310623168945,35.909095764160156,36.9338493347168,1993508.0,-0.029737016137404537,1.2051275002663056,1.0869623483621362,36.693856425753694,41.52706443154355,3.405444495771448,4.573737673337291,5.181259501151068,7.978337017230196,16.792195604854047,1.4232711791992188,-1.2057494693595103,-4.176586341857913,-7.783566636252246,-0.56960604746358,-5.9800764890550795,-2.3730961946607465,6.122625045776367,10.386920017096731,-29.416244181184698,1.8034901471971676,10,2.7682628631591797,3.3731517791748047,5.372844696044922,6.141408920288086,1.0105247497558594,0,0.02161101396502496,5.42859057318978,37.332366943359375,-1.5319190795945425,37.98706817626953,1.5882343048738188,38.78409957885742,0.02161101396502496
7663,2002-10-08,36.891151428222656,36.97654724121094,34.713550567626946,36.364540100097656,2733494.0,0.018467609070294433,5.489782299529613,-0.740001393720752,38.25018183143058,40.09746026069125,2.629227672022978,3.6337571432764264,4.388328270759722,7.208846214662778,17.06129313297274,2.2629966735839915,-1.3803529300881152,-3.217301559448245,-6.976634592576616,0.5420314736801259,-5.0969680760124305,-1.3376350428840595,5.316717573547365,28.28093416828511,-9.279143139844503,1.879666516564185,10,1.707925796508789,2.0708580017089844,4.703907012939453,5.472471237182617,0.8254966735839844,1,0.018904342290819054,1.2051275002663056,36.22221374511719,5.42859057318978,37.332366943359375,-1.5319190795945425,37.98706817626953,0.018904342290819054
7664,2002-10-09,34.87010955810547,36.09412002563477,34.30080032348633,35.966026306152344,2269914.0,-0.05478391950030159,1.65263538028358,-2.0810732498840983,36.43251662501721,39.43261659637042,4.037318212311568,5.329456231081096,6.313936517143759,9.10224476911388,17.781927087424748,2.590351104736328,-1.6030994043635616,-4.858330535888669,-9.115910380047396,-0.6007506917299423,-6.987120457968032,-2.7295406138093057,7.037986706298831,11.142086028810654,-28.485111072139844,2.1287899220793616,10,3.522592544555664,3.8855247497558594,6.799670219421387,7.493513107299805,4.767951965332031,2,0.13061222033937248,5.489782299529613,36.891151428222656,1.2051275002663056,36.22221374511719,5.42859057318978,37.332366943359375,0.13061222033937248
7665,2002-10-10,35.79523468017578,35.909095764160156,34.30080032348633,34.87010955810547,3107352.0,0.026530605547101516,1.7901274601935064,-0.8441563866224834,35.67944400552109,39.04617957651638,2.56783148153319,4.175643643846833,5.3292312987105035,8.0683316390908,17.96257163167329,1.6082954406738281,-1.5545235872948737,-3.6521097183227553,-8.174364785888173,0.8701453492426623,-5.913237252105461,-1.39098218454005,5.6564238277734376,39.77276880530517,2.757133453134472,2.261127533782708,10,2.5974674224853516,2.960399627685547,5.9777326583862305,6.568387985229492,3.344684600830078,3,0.053677911006824175,1.65263538028358,34.87010955810547,5.489782299529613,36.891151428222656,1.2051275002663056,36.22221374511719,0.053677911006824175
7666,2002-10-11,38.100929260253906,38.42828369140625,35.31132125854492,35.79523468017578,2960999.0,0.06441345058019898,1.105768685603542,2.492305662306817,43.483865679787016,40.23566554397209,0.07352036810873841,1.708704339680203,2.983555784673257,5.668879231420995,17.30093735728315,3.116962432861328,-1.8558106800669663,-1.188432121276854,-5.6644985252034985,3.2876342826497904,-3.4264653232401727,1.0496010806864646,2.9216777566275383,92.06890974542397,52.85485486492738,2.238033201963321,10,0.29177284240722656,0.6547050476074219,3.5048036575317383,4.262693405151367,0.5835418701171875,4,-0.008965221021773329,1.7901274601935064,35.79523468017578,1.65263538028358,34.87010955810547,5.489782299529613,36.891151428222656,-0.008965221021773329
7667,2002-10-14,38.08669662475586,38.08669662475586,36.84845352172852,37.78781127929688,2627330.0,-0.0003735508759071804,7.285739811872168,0.1296292006935498,46.93592820853567,39.91712695070702,-0.039073314235409384,1.5407507959027456,3.0261014450641355,5.5790019294368705,16.63801353346309,1.2524757385253835,-2.033762300660335,-1.0368537902832031,-5.428148616723483,3.354441036157077,-3.2325012035033396,1.1587936229369333,2.5326019905218757,91.72408375269757,47.3178882225987,2.1956474132201396,10,0.27042388916015625,0.6689376831054688,3.519036293029785,4.276926040649414,1.2524795532226634,0,-0.04820617057011789,1.105768685603542,38.100929260253906,1.7901274601935064,35.79523468017578,1.65263538028358,34.87010955810547,-0.04820617057011789
7668,2002-10-15,39.4245719909668,39.49573516845703,38.172096252441406,38.855262756347656,2322188.0,0.03512710433756383,2.7199907800011793,1.9047746678409152,44.74257216564272,40.19303268983486,-2.0623880469889784,0.05551452222819364,1.768916947423044,4.133058333611309,16.54017536604604,1.4090385437011719,-2.0173242481013887,0.39638061523437784,-3.874181361595525,4.666942592064281,-1.7389003731805772,2.531661603649333,0.8156167268034551,98.6301430217334,55.59780707196431,2.135280988414952,10,-2.526304244995117,-0.6689376831054688,2.1811609268188477,2.9390506744384766,0.5693092346191406,1,-0.05559561931568857,7.285739811872168,38.08669662475586,1.105768685603542,38.100929260253906,1.7901274601935064,35.79523468017578,-0.05559561931568857
7669,2002-10-16,38.71293640136719,39.76615524291992,38.49944686889648,39.4245719909668,1296662.0,-0.018050559680461764,-1.224999246183159,-1.2499983248571103,44.26111782664965,40.58584452253263,-1.5219587465376776,0.5758468057828452,2.4940719262335307,4.7402534279585495,16.000167644890407,1.2667083740234446,-1.9008313286283922,-0.17506275177002095,-4.282624559380366,3.9324990558403243,-2.22884365557519,1.8787181520351481,1.1708890127460307,80.72917757257225,38.23575568282229,2.0537809038051713,10,-1.6794586181640625,0.042697906494140625,2.8216333389282227,3.650686264038086,3.017333984375,2,-0.025735281075846328,2.7199907800011793,39.4245719909668,7.285739811872168,38.08669662475586,1.105768685603542,38.100929260253906,-0.025735281075846328
7670,2002-10-17,39.908485412597656,40.193138122558594,39.28224563598633,39.70922470092773,1511520.0,0.03088241612145559,1.37036853207594,-0.28000385953440005,51.43067044377036,41.990017023567546,-2.7002525409744678,-0.7004525526434833,1.292259719805493,3.44979175384006,15.436395205482395,1.4802017211914062,-2.27505856412278,1.0489515304565415,-3.0199304627545445,5.117833523667628,-0.985489466149005,3.083392527062088,-5.607685089111328,94.16912354784843,46.78736755505489,2.034440996605543,10,-2.6615161895751953,-1.480203628540039,1.946319580078125,2.455137252807617,1.3378715515136719,3,-0.006776100028962562,-1.224999246183159,38.71293640136719,2.7199907800011793,39.4245719909668,7.285739811872168,38.08669662475586,-0.006776100028962562
7671,2002-10-18,39.6665267944336,39.85155487060547,38.38558578491211,39.85155487060547,2250592.0,-0.006062836403399996,14.845909615701798,-0.9285727960179269,52.08023734202107,43.69961490315281,-2.338267519946818,-0.6475039896190466,1.501155115822776,3.6206015611619193,15.430653239388842,1.5228996276855469,-2.246145447274529,0.9059103012085004,-2.9694497840868195,4.78127038650382,-1.0317697414391631,2.843590343856164,-5.247879714965826,84.25527692523532,33.61728802998238,1.9376800426476608,10,-2.41955757141114,-1.2382450103759837,2.3590707778930593,2.6970958709716726,2.846538543701172,4,-0.0132758664794832,1.37036853207594,39.908485412597656,-1.224999246183159,38.71293640136719,2.7199907800011793,39.4245719909668,-0.0132758664794832
7672,2002-10-21,41.21789169311523,41.260589599609375,39.04029083251953,39.50996780395508,1889101.0,0.03911017737250777,1.476188450313545,-9.230620155039075,46.51740773862966,44.618195559508266,-3.471542686910084,-2.2976126255808467,-0.05904511967714399,2.0072956644927373,15.115461493571575,2.2202987670898438,-2.0757336944767246,2.4451774597167883,-1.4606913997160902,6.351046319149667,0.49224303000035263,4.398111889433224,-6.683754792785635,98.61751664340478,51.807823868347,1.9529344297164382,10,-3.4371967315673757,-2.78960990905761,0.6547031402587962,0.9393577575683665,1.20977783203125,0,-0.06146409868817482,14.845909615701798,39.6665267944336,1.37036853207594,39.908485412597656,-1.224999246183159,38.71293640136719,-0.06146409868817482
7673,2002-10-22,39.55266571044922,40.99016952514648,39.4245719909668,40.99016952514648,1245231.0,-0.04040056184979879,1.178216875910561,-0.8416673739507992,52.52809038109764,46.4065926435172,-1.5523211335410565,-0.6488387766551966,1.5814839338988946,3.5836789568006964,14.151545008348911,1.7933197021484304,-1.8327795026251579,0.7692770004272447,-3.144269543822354,4.682823544676843,-1.1874962716975546,2.726050272552044,-4.749470702148436,40.59403050426914,-8.647658972728678,1.9567732721248008,10,-1.7719707489013672,-1.1243839263916016,2.3199291229248047,2.426675796508789,4.2840423583984375,1,-0.005397601618904124,1.476188450313545,41.21789169311523,14.845909615701798,39.6665267944336,1.37036853207594,39.908485412597656,-0.005397601618904124
7674,2002-10-23,39.19684982299805,40.136207580566406,38.28595733642578,39.55266571044922,2990368.0,-0.00899600269817391,1.4299043883181912,0.24752343876465294,54.098367435026304,48.453139691240004,-0.5791132969485631,-0.4990838452541553,1.8964881958996216,3.871088438830796,14.127556498909726,1.850250244140625,-1.4274145573350694,0.5280342102050781,-3.1809044260033943,4.2369728464135505,-1.326435107899158,2.3825035283093143,-4.135359031044921,30.62202000046167,-22.802600574581252,1.8544693181042373,10,-0.9108943939208984,-0.8041477203369141,2.6757450103759766,2.782491683959961,6.205455780029297,2,0.02033406781889524,1.178216875910561,39.55266571044922,1.476188450313545,41.21789169311523,14.845909615701798,39.6665267944336,0.02033406781889524
7675,2002-10-24,35.53904724121094,40.20737075805664,35.297088623046875,40.20737075805664,7101605.0,-0.093318789604387,1.103659747355106,13.120053604931654,44.95192545169888,48.616257443674655,3.395612356819889,2.876895091965558,5.4292976747318065,7.434202358741452,14.554693311571917,4.910282135009766,-1.1686915577967127,-2.8572122573852567,-6.648146094557866,0.9337215797873526,-4.752679175971558,-0.9617453387989556,5.7215423583984375,4.0573250363334905,-50.6206166302507,1.8954669185863038,10,2.7397918701171875,2.8536548614501953,6.244593620300293,6.44029426574707,7.842216491699219,3,0.17420903555770995,1.4299043883181912,39.19684982299805,1.178216875910561,39.55266571044922,1.476188450313545,41.21789169311523,0.17420903555770995
7676,2002-10-25,38.07246780395508,38.28595733642578,34.443126678466804,34.51428985595703,4707189.0,0.07128555094764599,-1.0769226804389438,-0.7621960935565665,54.82196623024048,49.49248389053075,0.9585295917893717,0.2556990454548753,2.8133457300278764,4.804410178871436,14.494235974385749,3.8428306579589773,-0.6077615474464295,-0.25974464416503906,-4.025791509365099,3.506302221035021,-2.1427680767650727,1.6232787884349946,3.068851776123047,53.23594961158975,-6.7535070425962616,1.8830234326000304,10,-0.2206096649169922,0.3202342987060547,3.6933822631835938,3.5937538146972656,4.5117645263671875,4,0.08336441904684033,1.103659747355106,35.53904724121094,1.4299043883181912,39.19684982299805,1.178216875910561,39.55266571044922,0.08336441904684033
7677,2002-10-28,37.26120376586914,38.07246780395508,36.99077987670898,38.00130081176758,2300759.0,-0.02130841747016099,1.4516089986339669,-0.20799888502339842,50.95729565531633,50.18300872271671,1.8331595573641195,0.9911108200141072,3.5470090021268135,5.536332337926339,13.704565913039021,1.0816879272461009,-0.0790591973035717,-0.9905941009521513,-4.776963678510292,2.7957754766059892,-2.883778889731225,0.9025906878269225,3.6121880981445287,43.04351068714208,-20.09115450644282,1.8931847887790716,10,0.5906543731689453,1.1314983367919922,4.639857292175293,3.9495716094970703,5.223400115966797,0,0.1409471794112105,-1.0769226804389438,38.07246780395508,1.103659747355106,35.53904724121094,1.4299043883181912,39.19684982299805,0.1409471794112105
7678,2002-10-29,36.83422088623047,37.27543640136719,36.32184219360352,37.27543640136719,1932452.0,-0.011459181037779098,3.3225778561670753,0.5961590004741975,55.53771601050411,51.435964076478314,2.0719471620397982,1.0315705027842768,3.8668879257327333,5.863413487486838,14.792379764495994,0.9535942077636648,0.10531178034794664,-1.1386159896850572,-4.422794744505488,2.1455627651353737,-2.7807053670952726,0.5034733877251583,3.7819603703613254,41.48148785423754,-27.06374134071902,1.642089377410214,10,1.0176372528076172,1.558481216430664,4.97432804107666,3.4656620025634766,5.009910583496094,1,0.15185467492830762,1.4516089986339669,37.26120376586914,-1.0769226804389438,38.07246780395508,1.103659747355106,35.53904724121094,0.15185467492830762
7679,2002-10-30,37.00501251220703,37.16157150268555,36.35030746459961,36.86268615722656,1761226.0,0.0046367649937291144,2.562516751541142,-0.3225778561671076,53.56244203685199,51.6728275868207,1.8253653894738449,0.7596055848764109,3.631440195697934,5.599289498843639,15.354218779599904,0.8112640380859375,0.20072526970486848,-0.8788700103759766,-4.166901647787256,2.409161627035303,-2.5228858290816163,0.7651458083296632,3.364246561259762,44.44443709126422,-26.59439104550306,1.6440158187056404,10,0.8468456268310547,1.3876895904541016,4.042085647583008,2.8109588623046875,5.337261199951172,2,0.18461540999039028,3.3225778561670753,36.83422088623047,1.4516089986339669,37.26120376586914,-1.0769226804389438,38.07246780395508,0.18461540999039028
7680,2002-10-31,36.99077987670898,37.85897445678711,36.578033447265625,37.00501251220703,2453927.0,-0.0003846137193808108,-2.050856543208755,-0.10000000000004992,46.22093589489535,51.02179409269563,1.5446313500698494,0.7329505602325241,3.558870774778974,5.527795217017207,15.793768604981626,1.2809410095214844,0.24456852189932476,-0.8432882308960004,-4.154841460649507,2.4682649988575065,-2.4990648457727573,0.8124883839807566,3.1414339009578143,66.29626504529074,-1.9963774406278105,1.655776614876754,10,0.8610782623291087,1.4019222259521555,4.056318283081062,2.8251914978027415,4.6113967895507955,3,0.22739519832656008,2.562516751541142,37.00501251220703,3.3225778561670753,36.83422088623047,1.4516089986339669,37.26120376586914,0.22739519832656008
7681,2002-11-01,37.68818283081055,37.71664810180664,36.54956817626953,36.63496398925781,1343175.0,0.018853426622148284,1.1025637501331529,-74.00026802462132,48.703710137734205,51.264716581485025,0.600206663983684,0.06700668667281207,2.7562030028422697,4.7269428474218245,15.3499220768603,1.1670799255371094,0.3693630244102337,-0.16367607116698935,-3.4676951859827767,3.140343043648798,-1.815685628574883,1.4883334862409043,2.2164674628882466,78.04870608128712,12.194533939381529,1.6520095574078948,11,0.02846527099609375,0.7045192718505859,3.358915328979492,2.127788543701172,4.184413909912109,4,0.15105745288004302,-2.050856543208755,36.99077987670898,2.562516751541142,37.00501251220703,3.3225778561670753,36.83422088623047,0.15105745288004302
7682,2002-11-04,37.00501251220703,38.11516571044922,36.74882507324219,37.85897445678711,1773311.0,-0.01812691054037807,-1.0000055838314577,-0.8108114960430287,41.7794987030418,50.0704286172566,0.6961415082272282,0.8557015157000336,3.3501531383590546,5.329820602734301,14.79198789540302,1.3663406372070312,0.2040431393990474,-0.885986328125,-4.1266601616509675,2.3546875054009675,-2.5063232448879873,0.7343505886379873,2.6811768368824858,38.09520770714852,-22.6375948631556,1.620336916762984,11,0.3202362060546875,1.3876895904541016,4.042085647583008,2.8109588623046875,6.276618957519531,0,0.15076929959893381,1.1025637501331529,37.68818283081055,-2.050856543208755,36.99077987670898,2.562516751541142,37.00501251220703,0.15076929959893381
7683,2002-11-05,37.58855438232422,37.84474182128906,36.86268615722656,37.00501251220703,1472314.0,0.015769265580566794,-1.2622939294878555,-0.6833347479015996,46.146347534995996,49.18687085058657,-0.21826155771803002,0.3447623734117684,2.6543435773980377,4.671291346164892,13.760340990879765,0.9820556640625,0.03688345611348609,-0.3373146057128906,-3.5475548659896248,2.8729256545638435,-1.9424347358512577,1.2678055244254764,1.887912459940388,70.16126766195393,11.463904686404177,1.6051201301383664,11,-0.2633056640625,0.8041477203369141,2.796725273132324,2.0495071411132812,3.8997573852539134,1,0.13025373228543358,-1.0000055838314577,37.00501251220703,1.1025637501331529,37.68818283081055,-2.050856543208755,36.99077987670898,0.13025373228543358
7684,2002-11-06,39.4245719909668,39.49573516845703,37.85897445678711,38.42828369140625,3084377.0,0.048845124235635806,1.8750037690841292,1.7073124493371337,48.41120999030857,49.57123579932098,-2.2558013625107307,-1.193755977966653,0.712689820686407,2.743612506216415,12.166689221854202,1.9071807861328125,-0.10054473874004799,1.270979881286621,-1.6606297217198573,4.2025894842930995,-0.19482492021661812,2.7367846827898603,-4.981445312499993,97.58455044541124,41.582386191126375,1.465804801503238,11,-2.455141067504883,-1.0674514770507812,0.9784984588623047,0.21348953247070312,1.9214134216308594,2,0.061371864209816884,-1.2622939294878555,37.58855438232422,-1.0000055838314577,37.00501251220703,1.1025637501331529,37.68818283081055,0.061371864209816884
7685,2002-11-07,37.71664810180664,39.35340881347656,37.4319953918457,39.13991928100586,1600891.0,-0.04332130452935512,1.07692275973544,-1.4285736165194451,44.16027664222617,48.386603622874944,-0.23076836859858219,0.7014602535401551,2.32828342608353,4.356967079230543,10.565559259885045,1.9925765991210938,-0.29883105193847825,-0.5330146789550767,-3.2578543914776503,2.191825033567497,-1.895434535216367,0.8294051773062137,-3.1724692535400294,39.61350217526414,-12.285465793145285,1.3624198562612875,11,0.1921405792236328,0.06404685974121094,2.686422348022461,1.9214134216308594,5.4938201904296875,3,0.12264148176332768,1.8750037690841292,39.4245719909668,-1.2622939294878555,37.58855438232422,-1.0000055838314577,37.00501251220703,0.12264148176332768
7686,2002-11-08,37.75934600830078,38.61330795288086,36.9053840637207,37.78781127929688,2570490.0,0.0011320705482333882,1.0338981510925362,0.01999989279071638,38.61293470602201,47.015007961842244,-0.360459765695488,0.6660061608671128,2.1634001198400483,4.2192153110657955,10.497253946215695,1.7079238891601562,-0.5175797777252029,-0.47323760986328267,-3.20627233536527,2.2597971156387047,-1.83975497261428,0.8932797528877146,-3.1161360336303616,36.78755037592732,-8.82171705811755,1.366517362750994,11,0.1494426727294922,0.021348953247070312,2.572561264038086,1.8787155151367188,4.725257873535156,4,0.10177164236674563,1.07692275973544,37.71664810180664,1.8750037690841292,39.4245719909668,-1.2622939294878555,37.58855438232422,0.10177164236674563
7687,2002-11-11,36.25068283081055,37.84474182128906,36.008724212646484,37.4319953918457,1231460.0,-0.03995469564432019,-1.2051222138226467,41.500134012318775,39.01516084075115,45.179168498536356,1.1061054599533335,2.139774549277,3.529827901391627,5.6137693187038025,10.580862907723496,1.8360176086425781,-0.31397254732519997,-1.8901000976562514,-4.763503534799554,0.9833033394870512,-3.326801816227899,-0.4533983790846037,-1.510422352264392,6.938854544201449,-37.68116561376808,1.4367017185716502,11,1.501546859741211,1.5300121307373047,3.042238235473633,3.387378692626953,5.750007629394531,0,0.15508435899402917,1.0338981510925362,37.75934600830078,1.07692275973544,37.71664810180664,1.8750037690841292,39.4245719909668,0.15508435899402917
7688,2002-11-12,37.23273849487305,38.2005615234375,36.15105056762695,36.15105056762695,2819915.0,0.027090680433413006,-2.7894681158704744,-0.9156661521470967,43.72727587267228,44.08637225807195,0.2084445429092483,1.0383284695796817,2.446592922437631,4.549427306481974,11.33285635612296,2.049510955810547,-0.49909799841623226,-0.7984527587890611,-3.6326183137886616,2.0357127962105395,-2.2155355362888614,0.6186300187107392,-2.397368522528673,35.102106008211365,-10.822247968023547,1.417082777499799,11,0.5194911956787109,0.5479564666748047,2.060182571411133,2.504953384399414,4.3836669921875,1,0.1624616726939505,-1.2051222138226467,36.25068283081055,1.0338981510925362,37.75934600830078,1.07692275973544,37.71664810180664,0.1624616726939505
7689,2002-11-13,37.71664810180664,38.14362716674805,36.59226608276367,37.190040588378906,2388444.0,0.01299688463689641,1.247428206693985,0.48683867145345927,58.722912281741905,45.47548074549934,-0.18316561096915507,0.5016735077638188,1.8420993222437545,3.9783922366563758,12.261626568721958,1.551361083984375,-0.5262121732435219,-0.26472873687744425,-3.083421221985134,2.5539637482302453,-1.674074979431289,1.1446175056764005,-2.788070825540011,51.063824933935074,-0.14996480792368772,1.4093462425538454,11,0.03558158874511719,0.06404685974121094,1.0638952255249023,1.6296443939208984,4.839115142822266,2,0.09999996965771807,-2.7894681158704744,37.23273849487305,-1.2051222138226467,36.25068283081055,1.0338981510925362,37.75934600830078,0.09999996965771807
7690,2002-11-14,39.6380615234375,39.6380615234375,38.00130081176758,38.00130081176758,2002853.0,0.05094337695238682,1.0,3.108122595927474,56.59471273757763,46.35225881214861,-1.8881283966171907,-1.5189136528854377,-0.13233865524088628,1.965597406735455,12.783484274286838,1.9214134216308594,-0.5695333614456928,1.670205879211423,-1.1119205332809372,4.452332291703783,0.27914267296524287,3.061269085457603,-4.618141089327061,100.0,47.0161254545832,1.39106320624618,11,-1.8146686553955078,-1.8573665618896484,-1.0638933181762695,-0.49814414978027344,2.5761184692382812,3,0.043087977149192325,1.247428206693985,37.71664810180664,-2.7894681158704744,37.23273849487305,-1.2051222138226467,36.25068283081055,0.043087977149192325
7691,2002-11-15,39.13991928100586,39.49573516845703,38.55637741088867,38.81256484985352,1735722.0,-0.012567270529541319,-1.2372870576477537,0.20000139838299877,58.128079630734774,48.168767804114495,-1.2990054835869813,-1.1196514706052483,0.26184934182477093,2.3830782017365664,13.21624341747838,1.0816841125488281,-0.5834047211130624,1.1983940124511747,-1.5253983805232494,3.922186405425599,-0.1635021840360409,2.5602902089383903,-3.935273203322339,86.2745675098722,30.710041052809785,1.361896196487213,11,-1.3165264129638672,-1.2880611419677734,-0.5657510757446289,-1.9073486328125e-06,3.5439414978027344,4,0.10399993372510252,1.0,39.6380615234375,1.247428206693985,37.71664810180664,-2.7894681158704744,37.23273849487305,0.10399993372510252
7692,2002-11-18,38.684471130371094,39.296478271484375,38.45674896240234,39.13991928100586,1306780.0,-0.011636410064232994,1.1851842660379885,-1.3912997879134243,57.98525936057602,49.48420245140117,-0.6484660777321878,-0.9104095141420103,0.6302257321740115,2.7123553200623576,13.563105517400945,0.8397293090820384,-0.4535294599301949,0.8696168899536119,-1.412438710104169,3.151672490011393,-0.27141091007527507,2.010644689982499,-3.302488434857416,72.65307149444425,14.674813395770713,1.141027800028889,11,-0.8610782623291016,-0.8326129913330078,-0.11030292510986328,0.4554462432861328,4.298274993896484,0,0.09823406241377741,-1.2372870576477537,39.13991928100586,1.0,39.6380615234375,1.247428206693985,37.71664810180664,0.09823406241377741
7693,2002-11-19,39.33917617797852,39.73768997192383,38.28595733642578,38.57061004638672,1243334.0,0.016924234155896833,-1.1702122806267197,-1.6874942417059782,59.66981899876134,50.735159007895916,-1.1496261367267522,-1.6674181237061276,-0.133268534731819,1.9253696688161739,13.923659820689652,1.4517326354980469,-0.3940600150220277,1.534996414184576,-0.7145992988863554,3.7845921272555074,0.4101985576491103,2.6597942707200417,-3.7869503293478957,87.3303628385772,26.49838059884057,1.124797856535467,11,-1.4659690856933665,-1.4873180389404368,-0.7827987670898509,-0.19925880432129617,2.0922050476074148,1,0.06765556732010136,1.1851842660379885,38.684471130371094,-1.2372870576477537,39.13991928100586,1.0,39.6380615234375,0.06765556732010136
7694,2002-11-20,39.99388122558594,40.06504440307617,38.656005859375,38.78409957885742,1848841.0,0.01664257138088998,1.0842100511501014,1.5740761881126546,61.814120127966994,52.696697172978226,-1.916636890479019,-2.3814480582983464,-0.8840566575571245,1.1374393375525642,14.615810385753864,1.4090385437011719,-0.1276120877610083,2.1498498916625977,-0.22819591323482769,4.527895696560023,0.960826989213885,3.3388727941113103,-4.19052752955772,96.55174325967934,34.906857009804924,1.189022902448711,11,-1.9569969177246094,-2.1420230865478516,-2.1669301986694336,-0.8539638519287109,1.9356460571289134,2,0.04056931239863282,-1.1702122806267197,39.33917617797852,1.1851842660379885,38.684471130371094,-1.2372870576477537,39.13991928100586,0.04056931239863282
7695,2002-11-21,41.73027038574219,41.73027038574219,39.59536361694336,40.06504440307617,2539083.0,0.0434163703783117,1.5641045612089919,1.376468214052602,64.69980114650815,55.595237888587796,-3.3791774591116805,-3.826406080796474,-2.6643793381385166,-0.6913875958877114,14.383233847171994,2.134906768798828,0.07883975302923574,3.5766778945922866,0.8724872330115119,6.280868556173061,2.2245825638018957,4.9287732253826775,-5.585981433150131,100.0,38.75996146209343,1.3520953307903891,11,-2.8607730865478516,-3.6435718536376953,-3.835714340209961,-2.590353012084961,0.5408401489257812,3,0.019781632164280527,1.0842100511501014,39.99388122558594,-1.1702122806267197,39.33917617797852,1.1851842660379885,38.684471130371094,0.019781632164280527
7696,2002-11-22,41.24635696411133,42.38497161865234,40.63434982299805,41.630638122558594,2157005.0,-0.011596220612943742,-1.1769903108359632,-0.23076817347759254,65.65126479232259,58.554804994317955,-2.6246213032302776,-3.2596448156705193,-2.2258812308081417,-0.30570961848118827,13.941345232626215,1.7506217956542898,0.10761291610037205,2.934070014953612,-0.10220215014586387,5.970342180053088,1.415933932403874,4.45220609750335,-4.543469868204255,72.22223256264135,7.721804315549463,1.5181360825497374,11,-1.9783458709716797,-2.832307815551758,-3.408731460571289,-2.1064395904541016,2.1064414978027344,4,0.02346444873680742,1.5641045612089919,41.73027038574219,1.0842100511501014,39.99388122558594,-1.1702122806267197,39.33917617797852,0.02346444873680742
7697,2002-11-25,42.51306533813477,42.51306533813477,40.847843170166016,41.06133270263672,1785888.0,0.03071079404965671,1.2941168742100393,-3.7777877046169914,67.299997453776,61.17399628110726,-3.2515247008472272,-4.334979831555508,-3.528810328355924,-1.6763294500796277,13.498090164952004,1.665222167968757,0.3995783718393682,3.938185310363778,0.41524793386308545,7.461122686864471,2.1767166221134318,5.699653998614124,-5.128328099498269,100.0,34.71959955485099,1.7614686882503467,11,-2.960399627685554,-4.034969329833984,-4.675439834594734,-3.373147964477546,0.6831703186035085,0,0.0040174811982003344,-1.1769903108359632,41.24635696411133,1.5641045612089919,41.73027038574219,1.0842100511501014,39.99388122558594,0.0040174811982003344
7698,2002-11-26,42.42766952514648,42.79772186279297,41.630638122558594,41.98645782470703,3261785.0,-0.002008695734101673,-1.0246911946210124,0.3039207700170473,62.0296445707649,61.541410979887594,-2.6281064321577716,-4.014896871847064,-3.479080185653956,-1.691624250031488,12.83286624014993,1.167083740234375,0.809474782623532,3.5731170654296776,-0.24380994693840563,7.390044077797761,1.664653559245636,5.481580571613719,-4.324966352580219,91.06524113818755,28.637154147111772,1.9084635061840405,11,-2.028158187866204,-3.8072452545165945,-4.323181152343743,-3.2877521514892507,1.5371322631836009,1,0.013082891550102893,1.2941168742100393,42.51306533813477,-1.1769903108359632,41.24635696411133,1.5641045612089919,41.73027038574219,0.013082891550102893
7699,2002-11-27,43.836708068847656,43.836708068847656,42.3422737121582,42.44190216064453,1650776.0,0.0332103685983991,1.1428563614484193,3.161307614494133,75.11682978217756,63.59942398484315,-3.439409645764094,-5.149918652007337,-4.914111518037728,-3.1830466105819752,12.308294569997612,1.4944343566894531,1.4010074206603491,4.640570831298831,0.32975458372815325,8.951387078869509,2.4851627075134957,6.795978955084166,-4.982801905845122,100.0,33.25317769950857,2.1554081237853384,11,-2.7753753662109375,-4.69679069519043,-5.732219696044922,-4.69679069519043,0.0569305419921875,2,-0.054870152190352406,-1.0246911946210124,42.42766952514648,1.2941168742100393,42.51306533813477,-1.1769903108359632,41.24635696411133,-0.054870152190352406
7700,2002-11-29,45.402305603027344,45.82928466796875,44.591041564941406,44.8329963684082,2288112.0,0.0357143043615602,-1.3513500787772326,0.40816376764030193,77.88162878155325,65.79426277937853,-4.583349706019028,-6.380148504860159,-6.454550497451471,-4.790944637297272,12.476458742330482,1.9925765991210938,1.9284414737961342,5.785592079162598,0.7932793388546386,10.777904819470557,3.2894357090086146,8.28174844931658,-5.651495096972688,91.7808581304004,20.3668056066615,2.4961563701539804,11,-3.344684600830078,-5.26609992980957,-7.062976837158203,-6.262388229370117,-2.248767852783203,4,-0.07648903010954,1.1428563614484193,43.836708068847656,-1.0246911946210124,42.42766952514648,1.2941168742100393,42.51306533813477,-0.07648903010954
7701,2002-12-02,43.381263732910156,45.8435173034668,43.09660720825195,45.800819396972656,2367014.0,-0.04451408013919078,1.1931842755285096,-4.249984923713993,75.07507475280259,67.6931311562926,-2.120384277106588,-4.122067257369977,-4.468940394310408,-2.7977960516288505,12.252174848948846,2.7469100952148438,2.1592187979337254,3.479896163940431,-1.6952912976105523,8.655083625491415,0.892302433164943,6.067489894715919,-2.4147583944726847,50.712286172882116,-27.665373976583297,2.5875937307754913,12,-1.3165264129638672,-3.2379417419433594,-5.045493125915527,-4.24134635925293,0.1707916259765625,0,-0.02559061453527911,-1.3513500787772326,45.402305603027344,1.1428563614484193,43.836708068847656,-1.0246911946210124,42.42766952514648,-0.02559061453527911
7702,2002-12-03,42.584232330322266,43.46665954589844,42.555763244628906,42.71232604980469,1885799.0,-0.018372710566825656,-8.845830326770436,0.0529410095353413,69.0669357412317,68.73725523878929,-0.7956706500731769,-3.0415661815274717,-3.695767699264792,-2.028576208976503,12.144815592623349,0.9108963012695312,2.2918399993527387,2.4039037704467745,-2.715094713412981,7.52290225430653,-0.15559547148310315,4.963403012376652,-0.642324598878929,22.635213753224654,-58.68772194588863,2.559499241929879,12,-0.3344707489013672,-1.658111572265625,-4.461952209472656,-3.444314956665039,1.095916748046875,1,0.01804813870143529,1.1931842755285096,43.381263732910156,-1.3513500787772326,45.402305603027344,1.1428563614484193,43.836708068847656,0.01804813870143529
7703,2002-12-04,42.48460388183594,43.23893356323242,41.41714859008789,41.97222518920898,1671082.0,-0.0023395619231437736,-1.2456076005614372,-4.000029780517641,67.46611627299262,69.36525481045882,-0.2267911328498613,-2.6944783219019257,-3.5688818017808828,-1.9521668928578109,11.776015251969435,1.8217849731445312,2.461587828196862,2.0594728469848604,-3.0056507781753794,7.1245964721451,-0.4730889655952595,4.59203465956498,3.3589134216308594,24.115824073164383,-58.513405728200915,2.5325618125801213,12,0.23483657836914062,-1.5584831237792969,-4.362323760986328,-3.344686508178711,1.3521041870117188,2,0.01675034506339368,-8.845830326770436,42.584232330322266,1.1931842755285096,43.381263732910156,-1.3513500787772326,45.402305603027344,0.01675034506339368
7704,2002-12-05,41.84413146972656,42.64116287231445,41.84413146972656,42.3422737121582,1075341.0,-0.01507540034716448,-2.2000153156947584,-0.9722149839558522,58.91830189738371,68.72286600500054,0.7864431291852512,-1.9641472940172378,-2.9773159600774903,-1.3370556173036405,12.418243201082923,0.7970314025878906,2.679108737461682,1.2980224609375028,-3.7820365479729503,6.378081469847956,-1.2420070435177237,3.8380519653927294,3.9108584594726565,9.64634686550391,-67.86151732222415,2.5400295044552252,12,1.3948020935058594,-0.9180107116699219,-3.721851348876953,-2.704214096069336,2.3768577575683594,3,0.05068023266626476,-1.2456076005614372,42.48460388183594,-8.845830326770436,42.584232330322266,1.1931842755285096,43.381263732910156,0.05068023266626476
7705,2002-12-06,42.3422737121582,42.39920425415039,41.345985412597656,41.48831176757813,1229563.0,0.01190470981079006,1.1764698926723136,-1.714293372133079,62.94590121563576,68.42227005203534,0.42939895547640816,-2.21135857067474,-3.5035255937651257,-1.8692825251049356,12.758963996950346,1.0532188415527344,2.858085931610134,1.5648834228515653,-3.392488244721946,6.522255090425077,-0.9138024109351903,4.043569256638321,3.325959390258788,22.151889608236125,-52.00615607336872,2.478685833786756,12,1.0034065246582031,-1.4161529541015625,-4.219993591308594,-3.2023563385009766,1.4232711791992188,4,0.03663867720538061,-2.2000153156947584,41.84413146972656,-1.2456076005614372,42.48460388183594,-8.845830326770436,42.584232330322266,0.03663867720538061
7706,2002-12-09,41.60217666625977,42.27111053466797,41.402915954589844,41.630638122558594,1711552.0,-0.01747891601026419,-3.066648202910722,-0.0333287173737194,61.5298204061476,67.78113926896552,1.3692703419283703,-1.2317578700259233,-2.747908857582985,-1.14292173929001,12.843878017602206,0.9393577575683594,2.9516549292204814,0.6326448440551857,-4.12610553817742,5.391395226287791,-1.746730347061117,3.0120200351714885,3.893166528564443,12.080651602203522,-59.69554612557203,2.3793751911163015,12,1.9925746917724538,-0.6760559082031321,-3.4798965454101634,-2.462259292602546,2.7326774597167898,0,0.03729038257852868,1.1764698926723136,42.3422737121582,-2.2000153156947584,41.84413146972656,-1.2456076005614372,42.48460388183594,0.03729038257852868
7707,2002-12-10,41.872596740722656,41.9152946472168,41.37445068359375,41.559478759765625,1396713.0,0.006500142447647406,1.714304858904162,-11.001474333202049,60.32483089173803,67.59171552685143,1.1157820632886768,-1.1166545161223524,-2.983746591771414,-1.3917839282428162,12.480778081587305,0.5408439636230469,2.8673089051135037,0.6219692230224609,-3.596656004399591,4.840594450444513,-1.4873433906885651,2.731281836733487,3.456772142812497,27.819638268930426,-40.254537334259645,2.1093126137110274,12,1.7221546173095703,-0.9464759826660156,-3.8179216384887695,-2.7326793670654297,1.9071807861328125,1,0.04010877635708532,-3.066648202910722,41.60217666625977,1.1764698926723136,42.3422737121582,-2.2000153156947584,41.84413146972656,0.04010877635708532
7708,2002-12-11,43.28163146972656,43.70861434936523,41.48831176757813,41.630638122558594,2471211.0,0.03365052178943495,-1.294120429310748,5.272751638605297,62.622946689952,66.20350629438192,-0.17810935853565724,-2.160031986770562,-4.455362290265626,-2.7438050234774636,12.668579807668085,2.220302581787095,2.8469529033153975,1.7285593032836886,-2.1290888454470718,5.586207452014449,-0.2002647710816916,3.6573833776490687,1.88840207497109,81.92763692199415,16.73460588249631,1.9288240743653786,12,0.31311988830566406,-2.355510711669922,-5.422656059265137,-4.141714096069336,0.22772598266601562,2,0.009207545905965286,1.714304858904162,41.872596740722656,-3.066648202910722,41.60217666625977,1.1764698926723136,42.3422737121582,0.009207545905965286
7709,2002-12-12,41.48831176757813,43.40972518920898,41.48831176757813,43.40972518920898,2488987.0,-0.04143373623526114,1.0,-1.1637923465450308,49.075070534839895,63.00277760030266,1.3936114517002665,-0.07342534185401206,-2.62974996040586,-0.8928672285170194,12.866530572387152,1.9214134216308452,2.6474798510099404,-0.2533435821533132,-3.664213384860169,3.1575262205535424,-1.958778483506741,1.4520913192001146,3.528759851835524,6.0240672060505425,-52.503784576707204,1.7054349013534287,12,2.1064395904540945,-0.5621910095214915,-3.6293363571167063,-2.3483943939209055,1.5655975341796804,3,0.056603804811954817,-1.294120429310748,43.28163146972656,1.714304858904162,41.872596740722656,-3.066648202910722,41.60217666625977,0.056603804811954817
7710,2002-12-13,41.345985412597656,42.1287841796875,40.7197494506836,40.91900634765625,3282161.0,-0.0034305169074558828,-2.413802345677913,-0.22222133984002135,50.391060047190145,60.26010929967905,1.005810705330191,0.21440775277535096,-2.4304243828949126,-0.7217996536682989,13.829413276267038,1.4090347290038991,2.563698680894234,-0.48106613159179545,-3.7528676107355423,2.7907353475519514,-2.116966871163669,1.154834607980078,3.524242758543359,20.95230072762021,-34.36265407211762,1.6359007395718725,12,0.8681964874267578,-0.4198646545410156,-3.6827096939086914,-2.2060680389404297,1.9925804138183594,4,0.06953525925206949,1.0,41.48831176757813,-1.294120429310748,43.28163146972656,1.714304858904162,41.872596740722656,0.06953525925206949
7711,2002-12-16,43.21046829223633,43.25316619873047,40.9047737121582,41.260589599609375,3078615.0,0.04509465335105034,1.307691154282287,4.566684534977218,52.61473243400951,58.4320867099877,-0.9895042806990801,-1.4013307500483592,-4.193961178860569,-2.5900407173197664,15.04744433029615,2.3483924865722656,2.214534091999383,1.179889297485353,-1.888178738581658,4.247957333552364,-0.35414472054815604,2.713923315518862,1.4107311556772402,83.333269518183,32.27977166617579,1.5340340180335068,12,-0.9962863922119141,-2.2843475341796875,-5.365726470947266,-4.070550918579102,-1.2240104675292969,0,0.012845882515483575,-2.413802345677913,41.345985412597656,1.0,41.48831176757813,-1.294120429310748,43.28163146972656,0.012845882515483575
7712,2002-12-17,42.48460388183594,42.8688850402832,42.3422737121582,42.69809341430664,3723890.0,-0.01679834630560595,-1.1142686484872155,-0.10948862269123093,50.203678911965696,56.51403811431803,-0.3120765478966021,-0.39650148949290553,-3.337714971872529,-1.8740115477560266,16.270121613974304,0.868194580078125,1.6041821778845815,0.2640182495117216,-2.3717517793028193,2.8997882783262625,-1.0538667648955453,1.5819032639189885,1.9025085662438315,59.047648220259305,12.516063063399237,1.317885014407269,12,-0.27042198181152344,-1.5584831237792969,-4.639862060546875,-3.4870128631591797,-1.4802017211914062,1,0.04355107674504377,1.307691154282287,43.21046829223633,-2.413802345677913,41.345985412597656,1.0,41.48831176757813,0.04355107674504377
7713,2002-12-18,42.00069046020508,42.683860778808594,41.787200927734375,42.01492309570313,3345887.0,-0.011390324433217858,-3.0645334209456947,0.06666666666669994,42.966189553271384,54.74158118719445,0.10725391067716572,0.3130812987394975,-2.747919839937154,-1.430117823953566,17.4286277412832,0.8966598510742188,1.129587819055395,-0.3529708862304659,-2.6190246247203532,1.9130828522594214,-1.4859977554754096,0.7800559830144778,2.1663802080309225,47.61905437198028,7.526552998814964,1.1330268692449452,12,0.21349143981933594,-1.0034065246582031,-4.234228134155273,-3.0030994415283203,-0.7116355895996094,2,0.04235851951853142,-1.1142686484872155,42.48460388183594,1.307691154282287,43.21046829223633,-2.413802345677913,41.345985412597656,0.04235851951853142
7714,2002-12-19,41.61640548706055,42.3422737121582,41.445613861083984,41.701805114746094,2296613.0,-0.00914949180439395,-3.1999803450339943,6.000268024655273,34.052733825781345,51.5312292549884,0.5094086289834294,0.8697466078684997,-2.1948813416058854,-1.0614500147487007,18.353723388857162,0.8966598510742188,0.7931277051602947,-0.8183820724487276,-2.830691694783006,1.1939275498855508,-1.8245368836158704,0.18777273871841516,2.3438259081223123,35.39315184002873,1.7629177369874611,1.0061548111671401,12,0.5977764129638672,-0.3985137939453125,-3.849943161010742,-2.618814468383789,-0.19925689697265625,3,0.04548571514473032,-3.0645334209456947,42.00069046020508,-1.1142686484872155,42.48460388183594,1.307691154282287,43.21046829223633,0.04548571514473032
7715,2002-12-20,42.555763244628906,42.56999969482422,41.98645782470703,42.555763244628906,3290311.0,0.022571813845393862,39.98928188638799,-0.0,46.174120648857816,49.82504039306731,-0.44307499501723413,-0.004844761261821873,-2.980914933342099,-1.9977130824903782,18.418229828400037,0.9535942077636719,0.5076070146174274,0.07970104217529439,-1.9054449194164746,2.0648470037670634,-0.9128719386205901,1.072274022971179,1.2100392338839967,70.30296434308994,37.22932332472622,0.9925729807958842,12,-0.3415813446044922,-0.6333541870117188,-4.789300918579102,-3.800128936767578,-2.7042083740234375,4,0.011705724892427494,-3.1999803450339943,41.61640548706055,-3.0645334209456947,42.00069046020508,-1.1142686484872155,42.48460388183594,0.011705724892427494
7716,2002-12-23,42.21417999267578,42.52730178833008,41.787200927734375,42.19994735717773,1925636.0,-0.008026721315972152,1.3110954930701562,100.0,48.20935388182218,48.478876280854436,-0.006201741199944877,0.4352800527939209,-2.561146330581508,-1.6579443226547,18.10029547545953,0.7685623168945312,0.413078704223274,-0.31027336120605753,-2.2147497815752146,1.5942030591630996,-1.2625115713906325,0.6419648489785175,1.3688593041673656,53.99997855814228,18.79604525938972,0.9522382101845778,12,1.9073486328125e-06,-0.1494426727294922,-4.412136077880859,-3.458545684814453,-0.8539619445800781,0,0.02663526412061823,39.98928188638799,42.555763244628906,-3.1999803450339943,41.61640548706055,-3.0645334209456947,42.00069046020508,0.02663526412061823
7717,2002-12-24,42.683860778808594,42.76925659179688,42.42766952514648,42.52730178833008,729869.0,0.01112613785733374,1.08697982823115,10.99999999999451,50.93084774614163,47.17975417598662,-0.38968198236801044,-0.022081214044661124,-2.945113190993112,-2.092411283545175,17.75387249861707,0.5550765991211009,0.22633574751839802,0.15086765289306925,-1.7549250157810121,2.0566603215671506,-0.8020286814439714,1.10376398723011,0.7273811272649837,93.54842428346997,54.58970777201557,0.9528963343370399,12,-0.6191234588623047,-0.6191234588623047,-4.846235275268555,-3.9282264709472656,-1.8787155151367116,1,-0.016338797413747663,1.3110954930701562,42.21417999267578,39.98928188638799,42.555763244628906,-3.1999803450339943,41.61640548706055,-0.016338797413747663
7718,2002-12-26,42.98274612426758,43.62321853637695,42.78348922729492,42.84041976928711,1276005.0,0.007002303446912439,-5.555585336073141,0.9090909090909091,55.4945056967937,47.89302474953705,-0.8218490156308107,-0.2922323263054949,-3.1961746219307017,-2.3360340665213357,17.422384291069594,0.9393577575683594,0.11691976467911758,0.42199916839599894,-1.493477754652254,2.337476091444252,-0.5357392931281311,1.379737629920129,-2.2629966735839773,70.58821468487123,26.768264728881462,0.9577384615241266,12,-0.8112621307373047,-0.9180088043212891,-5.145120620727539,-4.22711181640625,-2.248767852783203,3,-0.046026467408653904,1.08697982823115,42.683860778808594,1.3110954930701562,42.21417999267578,39.98928188638799,42.555763244628906,-0.046026467408653904
7719,2002-12-27,41.43138122558594,42.64116287231445,41.41714859008789,42.498836517333984,1162745.0,-0.03609273577347716,-1.233764606371981,-7.5000536049316535,46.00997302050982,47.40623730212812,0.8052742156552668,1.127499535493179,-1.591085126885062,-0.7678644101489454,16.197608142320085,1.5655975341796875,-0.028004040319814294,-1.0090993881225572,-2.888970972915992,0.8707721966708775,-1.9490351805192745,-0.06916359572583985,-0.6535623931884729,0.6451579435179869,-44.018927537012615,0.9399357923967184,12,0.8326148986816406,0.8183803558349609,-3.5688486099243164,-2.6757469177246094,-0.4554443359375,4,-0.003435230754329166,-5.555585336073141,42.98274612426758,1.08697982823115,42.683860778808594,1.3110954930701562,42.21417999267578,-0.003435230754329166
7720,2002-12-30,41.92952728271485,41.97222518920898,41.08979797363281,41.630638122558594,1232163.0,0.012023399712807192,3.592566856598437,-0.2800015724000967,51.4649621506347,47.2784850484198,0.44545261169180606,0.37507194879948,-2.067152416842596,-1.262955372137533,14.012772022488868,0.8824272155761648,-0.3256741526692508,-0.3373144149780174,-1.6081834221612183,0.9335545922051836,-0.9727489185696143,0.2981200886135795,-1.0948004562377989,33.14606826165742,-14.993546622492232,0.6354345035915997,12,0.42698097229003196,0.7899131774902273,-3.985156059265144,-3.1738929748535227,-1.394805908203132,0,-0.01221999688124753,-1.233764606371981,41.43138122558594,-5.555585336073141,42.98274612426758,1.08697982823115,42.683860778808594,-0.01221999688124753
7721,2002-12-31,42.27111053466797,42.3707389831543,41.43138122558594,41.84413146972656,1123680.0,0.00814660393497757,2.0000121829390123,1.4285531958341502,51.77214468387129,47.452759023075984,-0.0484906391006561,-0.056860862171561166,-2.3744322152006987,-1.6112835235855059,12.916633339192101,0.9393577575683594,-0.26875392836178946,0.05977649688720987,-1.0981002262075776,1.2176532199819974,-0.5191618646601839,0.6387148584346036,-1.380613873992921,46.629153422343215,-3.912228128933215,0.5789383615473936,12,0.08539772033691406,0.9678230285644531,-3.7930126190185547,-3.5154762268066406,-2.092205047607422,1,-0.0572389897842438,3.592566856598437,41.92952728271485,-1.233764606371981,41.43138122558594,-5.555585336073141,42.98274612426758,-0.0572389897842438
7722,2003-01-02,43.35279846191406,43.52359008789063,42.00069046020508,42.626930236816406,1636022.0,0.025589295231762677,1.8533374311178843,1.7000089341552755,50.325961232698155,48.27051143190117,-1.1108965879643193,-1.1362748896038184,-3.4585528969279835,-2.6900859833250905,12.375393917971214,1.522899627685554,-0.18636858666647527,1.1030361175537138,-0.15374139095574435,2.359813626063172,0.4746473632989847,1.7314248718084428,-2.4076473637249762,89.32589091445685,40.98850869744939,0.6283887542547301,1,-0.9962902069091797,-0.07116508483886719,-4.511768341064453,-4.924516677856445,-2.889240264892571,3,-0.04596197903046251,2.0000121829390123,42.27111053466797,3.592566856598437,41.92952728271485,-1.233764606371981,41.43138122558594,-0.04596197903046251
7723,2003-01-03,43.19623565673828,43.23893356323242,42.39920425415039,43.09660720825195,1945801.0,-0.0036113656033837094,8.076964311485888,0.13725418063715958,59.20244970040577,51.064924306859446,-0.857037945225656,-0.9735808553819894,-3.252608853994417,-2.529700785019415,12.537358027002366,0.9535942077636719,-0.2821029575595162,0.9108917236328153,-0.41241484443383314,2.234198291699464,0.24923843959949465,1.572545007666136,-2.1975232097854374,86.5496141090022,31.502474282494518,0.6616532840333227,1,-0.8397274017333984,0.08539772033691406,-4.180854797363281,-4.767953872680664,-3.4016151428222656,4,-0.05535413807970113,1.8533374311178843,43.35279846191406,2.0000121829390123,42.27111053466797,3.592566856598437,41.92952728271485,-0.05535413807970113
7724,2003-01-06,43.96480178833008,43.96480178833008,43.05390930175781,43.19623565673828,2541753.0,0.017792433065215718,1.37036853207594,7.71432400352261,63.21838239456498,52.958731167493575,-1.4052266467519132,-1.6602474009106771,-3.950374043575465,-3.2956179693325183,12.85387573520515,0.9108924865722656,-0.2674614439377052,1.5734243392944336,0.0712179327889757,3.0756307457998915,0.8223211360417082,2.324527542547159,-2.913599219588754,100.0,38.96129203593325,0.7511032032527286,1,-1.4375019073486328,-0.6831684112548828,-4.454833984375,-5.41554069519043,-4.753719329833984,0,-0.07348659348905073,8.076964311485888,43.19623565673828,1.8533374311178843,43.35279846191406,2.0000121829390123,42.27111053466797,-0.07348659348905073
7725,2003-01-07,43.893638610839844,44.26368713378906,43.608985900878906,43.86517333984375,2183493.0,-0.00161863978900334,-1.4210526315789473,0.03703685320759399,54.210528048165195,53.62552829708724,-1.2564582060174985,-1.5461738053969754,-3.6898571333365453,-3.2424184833290326,13.56315813806539,0.6547012329101562,-0.0927052889439608,1.4246929168701143,-0.22026782082421192,3.0696536545644406,0.6022125480229548,2.247173285717274,-2.7258920733149665,86.93472615802347,27.529896569701833,0.8224803688471629,1,-1.2168960571289062,-0.6120052337646484,-3.793013572692871,-4.824884414672852,-4.9814453125,1,-0.06647208601364074,1.37036853207594,43.96480178833008,8.076964311485888,43.19623565673828,1.8533374311178843,43.35279846191406,-0.06647208601364074
7726,2003-01-08,43.15353775024414,43.90787124633789,43.05390930175781,43.90787124633789,1797621.0,-0.01686123283506802,1.2641496075734282,-26.500134012329134,54.115563508108515,53.97938560397245,-0.4124725505271485,-0.720847940994787,-2.846770725088753,-2.5170406789010826,14.145629083917541,0.8539619445800781,0.23090229293963205,0.6070240020751925,-1.0119455767236687,2.2259935808740536,-0.20246078732424166,1.4165087914746266,-1.8000347769434129,50.94339304587926,-8.155217985706187,0.8094847893994314,1,-0.4767951965332031,0.1280956268310547,-2.056624412536621,-3.0884952545166016,-3.7574310302734375,2,-0.060686018163542244,-1.4210526315789473,43.893638610839844,1.37036853207594,43.96480178833008,8.076964311485888,43.19623565673828,-0.060686018163542244
7727,2003-01-09,43.55205535888672,43.95056915283203,42.98274612426758,43.15353775024414,1998356.0,0.009234876893501553,-1.6153814435115172,-0.5283042721903066,59.646010226624234,54.44066388506474,-0.754197456422645,-1.0404372550693566,-3.1093951717002994,-2.9201594824529593,14.757846338917693,0.9678230285644531,0.3244799174158004,0.9215686798095675,-0.7242213302377465,2.5673586898568814,0.09867367478591405,1.744463684833221,-2.0239413359566925,61.83221725048745,1.228581257191614,0.8228950050236563,1,-0.8753128051757812,-1.0603370666503906,-2.448025703430176,-3.4798965454101562,-2.9888687133789062,3,-0.0774509915555085,1.2641496075734282,43.15353775024414,-1.4210526315789473,43.893638610839844,1.37036853207594,43.96480178833008,-0.0774509915555085
7728,2003-01-10,43.68014907836914,43.96480178833008,42.76925659179688,43.55205535888672,1621829.0,0.0029411635897980126,2.4285823683533785,0.3214254946443443,63.25411540579793,56.356679705652304,-0.8637987860573801,-1.1985969147629874,-3.0835404059356364,-3.0635190416495846,14.369802360862954,1.195545196533196,0.4270350780833354,1.0297365188598633,-0.6583535508525173,2.717826588572244,0.18569148400366942,1.8737815537160571,-1.9879006687875744,60.9524806256954,-2.7227899627365986,0.8440450348561903,1,-1.0034065246582031,-1.1884307861328125,-2.092207908630371,-3.607990264892578,-3.70050048828125,4,-0.07363964980010884,-1.6153814435115172,43.55205535888672,1.2641496075734282,43.15353775024414,-1.4210526315789473,43.893638610839844,-0.07363964980010884
7729,2003-01-13,43.836708068847656,44.33485412597656,43.55205535888672,43.836708068847656,2071708.0,0.0035842137396926432,-1.7500134012329134,0.0,59.14634611382706,57.21016681267368,-0.7188786702976984,-1.2334381755820374,-3.0866635647100935,-3.2134536704335517,14.046443022493152,0.7827987670898438,0.4707309529546677,1.068875694274901,-0.6055070779049672,2.743258466454769,0.23168430818496688,1.906067080364835,-1.9901733358136369,68.18172957905699,5.124028771766987,0.8371913860899355,1,-0.9535903930664062,-1.3094062805175781,-2.013927459716797,-3.7645492553710938,-4.68255615234375,0,-0.09220782611192768,2.4285823683533785,43.68014907836914,-1.6153814435115172,43.55205535888672,1.2641496075734282,43.15353775024414,-0.09220782611192768
7730,2003-01-14,44.22098922729492,44.22098922729492,43.637451171875,44.192527770996094,1491425.0,0.00876619562408143,40.00549524192468,100.0,64.24240127135049,58.59575087794914,-0.8313596000795158,-1.4664745535923558,-3.30942116577134,-3.5990351574251847,14.262587003402702,0.5835380554199219,0.44675510437043897,1.3094066619873033,-0.34452852611023843,2.963341850084845,0.48243906793852886,2.1363742560360777,-2.1753889428254993,92.72706451078425,27.345341322469025,0.8269675940487725,1,-1.0532169342041016,-1.6936874389648438,-2.1384620666503906,-4.148830413818359,-4.141712188720703,1,-0.1132925078416499,-1.7500134012329134,43.836708068847656,2.4285823683533785,43.68014907836914,-1.6153814435115172,43.55205535888672,-0.1132925078416499
7731,2003-01-15,43.76554489135742,44.00749969482422,43.46665954589844,43.836708068847656,2060678.0,-0.010299279683602891,1.6206896551724137,-2.500335075727114,57.69229725851177,59.4142326585951,-0.1582816559542124,-1.01958788201064,-2.716898130982102,-3.159824547545405,13.850553578353558,0.7543296813964844,0.6667305628286542,0.8262084960937486,-0.8670068261500461,2.5194238183375433,-0.02039916502815231,1.6728161572156495,-1.5368042995674287,63.63629718429269,1.7423943482060409,0.8466076611218974,1,-0.3985157012939453,-1.2382431030273438,-1.6296443939208984,-3.6933860778808594,-5.3799591064453125,2,-0.11089434862665204,40.00549524192468,44.22098922729492,-1.7500134012329134,43.836708068847656,2.4285823683533785,43.68014907836914,-0.11089434862665204
7732,2003-01-16,44.33485412597656,44.54834365844727,43.751312255859375,43.76554489135742,1479621.0,0.013008160552607784,-1.6666624123341847,-8.000053604931654,59.25926312935179,59.42054526181132,-0.6410497942388957,-1.5211646303851438,-3.11766298705399,-3.729268237240163,13.550489321766968,0.7970314025878977,0.8063816244197213,1.3030052185058594,-0.4851230522494845,3.0911334892612032,0.408941083128191,2.1970693538835278,-1.9376244514516472,88.0000514605133,26.082072084052925,0.8940641353776714,1,-0.6760540008544851,-1.7008075714111257,-2.074418067932129,-4.2626953125,-6.618206024169922,3,-0.11139649612858793,1.6206896551724137,43.76554489135742,40.00549524192468,44.22098922729492,-1.7500134012329134,43.836708068847656,-0.11139649612858793
7733,2003-01-17,43.77977752685547,44.44871520996094,43.76554489135742,43.97903442382813,1784623.0,-0.012520095307945622,-5.000033503082284,-0.3499976547999669,68.6230141780037,60.02105990441562,0.006154353046227357,-0.8706057768958431,-2.4158292047578342,-3.191417793534214,13.648866630246099,0.6831703186035156,0.918561988231744,0.6589742660522475,-1.0897404392155963,2.4076889713200913,-0.21538308658167438,1.5333316186861694,-1.1674364539383149,28.94726633445814,-39.039157439320974,0.8743573526339207,1,-0.12097740173339133,-1.145730972290032,-1.5193414688110352,-3.7076187133789062,-5.621913909912109,4,-0.07347207005276646,-1.6666624123341847,44.33485412597656,1.6206896551724137,43.76554489135742,40.00549524192468,44.22098922729492,-0.07347207005276646
7734,2003-01-21,43.50935745239258,44.121360778808594,43.338565826416016,44.05019760131836,1990698.0,-0.0061768261452906925,1.2916666666666667,2.7142857142856176,62.99765558062821,60.997407408022625,0.22928763983501455,-0.4754771408752063,-2.057957827614004,-2.9461071117674535,13.847192702757846,0.7827949523925781,0.9724388911627102,0.2939065933227525,-1.3109618658221862,1.8987750524676912,-0.5085276362497169,1.0963408228952218,-0.7034161209224123,14.117602542757599,-55.868574906915285,0.8024342295724692,1,0.1494426727294993,-0.8753108978271413,-1.2489213943481445,-3.4371986389160156,-5.109539031982422,1,-0.08112528129533636,-5.000033503082284,43.77977752685547,-1.6666624123341847,44.33485412597656,1.6206896551724137,43.76554489135742,-0.08112528129533636
7735,2003-01-22,43.05390930175781,43.70861434936523,42.92581558227539,43.29586410522461,2144077.0,-0.01046782065520302,-2.1428724585518726,0.4473684210526316,56.321834831182365,61.24254866614194,0.618092639190543,0.02024219614558831,-1.4634877496007377,-2.501173012416608,13.777360647969358,0.7827987670898366,0.9280033479323322,-0.1864488601684542,-1.7634288930415494,1.390531172704641,-0.9749388766050018,0.6020411562680934,1.4944343566894602,7.894699719750939,-62.359001673731946,0.7884900164365461,1,0.6048908233642649,-0.4198627471923757,-0.7934732437133789,-2.98175048828125,-4.198646545410156,2,-0.0905784735579096,1.2916666666666667,43.50935745239258,-5.000033503082284,43.77977752685547,-1.6666624123341847,44.33485412597656,-0.0905784735579096
7736,2003-01-23,43.338565826416016,43.55205535888672,42.8973503112793,43.19623565673828,1733684.0,0.006611630146361236,1.2999979898285323,-0.5882510602740157,49.86807462499743,60.1561113770723,0.4050363919594204,-0.18536275582681583,-1.6043247739508644,-2.808884911867594,13.848196047723786,0.6547050476074219,0.7722123399346543,0.041988372802734375,-1.459309630473399,1.5432863760788678,-0.7086606288353323,0.7926373744408011,1.177327270507817,26.724245490967956,-39.41845331400695,0.7506490016380658,1,0.3202342987060618,-0.6120071411132812,-1.7684144973754883,-3.266407012939453,-5.0383758544921875,3,-0.07520527561747725,-2.1428724585518726,43.05390930175781,1.2916666666666667,43.50935745239258,-5.000033503082284,43.77977752685547,-0.07520527561747725
7737,2003-01-24,41.98645782470703,43.338565826416016,41.77296829223633,43.26739883422852,1642486.0,-0.031198725106054148,1.1999930314149176,-8.99978558602026,40.82075322062078,57.66351557871928,1.68936442824657,1.1719027263594342,-0.07250747402073898,-1.4879287897383833,13.65536600548722,1.5655975341796875,0.700229128728239,-1.2752494812011719,-2.866189469747276,0.3156905073449323,-2.0707194754742275,-0.47977948692811623,2.4646935607910194,7.978689279487219,-53.286609139246615,0.795469994273053,1,1.1741981506347656,0.8326129913330078,-0.4163064956665039,-1.9142990112304688,-5.052608489990234,4,-0.08576270126974084,1.2999979898285323,43.338565826416016,-2.1428724585518726,43.05390930175781,1.2916666666666667,43.50935745239258,-0.08576270126974084
7738,2003-01-27,41.00440216064453,42.00069046020508,40.63434982299805,42.00069046020508,2511471.0,-0.023389819359436625,1.7428619563427792,0.7777784395650823,28.242703514077107,54.229777512080396,2.516597242485858,2.106128821808788,1.0498916990626554,-0.5269167330104594,13.244010573385424,1.3663406372070312,0.654139925722518,-2.1583879470825167,-4.041531604293056,-0.2752442898719778,-3.099959775687786,-1.2168161184772472,3.2860582392578195,10.612307857245222,-43.86328922280311,0.9415718286052686,1,1.586944580078125,1.586944580078125,0.5657491683959961,-0.9322433471679688,-3.3873825073242188,0,-0.0801805144227522,1.1999930314149176,41.98645782470703,1.2999979898285323,43.338565826416016,-2.1428724585518726,43.05390930175781,-0.0801805144227522
7739,2003-01-28,41.28905487060547,41.73027038574219,40.56318664550781,41.175193786621094,2566204.0,0.006942003662088414,1.3428545173295758,-0.11428527669611098,31.44017153494198,50.585085319146124,2.0479157370402774,1.9080957267892416,0.8961835268888834,-0.8425342388372883,13.886589750922179,1.167083740234375,0.5224372195582134,-1.8666189193725558,-3.778173086846934,0.04493524810182237,-2.822396003109745,-0.9108418356353667,2.708916683144537,23.07693240596448,-26.165365601483142,0.9557770837371895,1,1.2667102813720703,1.2667102813720703,0.3166780471801758,-1.2168960571289062,-4.782184600830078,1,-0.07583586651413687,1.7428619563427792,41.00440216064453,1.1999930314149176,41.98645782470703,1.2999979898285323,43.338565826416016,-0.07583586651413687
7740,2003-01-29,41.41714859008789,41.67333984375,40.20737075805664,41.30328750610352,2166420.0,0.0031023650186192686,3.681785509788872,0.9999999999999376,36.444449474019,48.22421334309137,1.6542312490624909,1.8336604279416875,0.8412802238282069,-0.977527655157715,14.885699355835113,1.4659690856933594,0.3399401602460941,-1.7129062652587876,-3.7056612933433613,0.27984876282578597,-2.7092837793010744,-0.7165287512165008,2.237344472837897,36.170161806318276,-12.3258514003223,0.9963775140422877,1,0.9607086181640625,0.9607086181640625,0.2988882064819336,-1.3449897766113281,-4.3836708068847585,2,-0.07285219461969072,1.3428545173295758,41.28905487060547,1.7428619563427792,41.00440216064453,1.1999930314149176,41.98645782470703,-0.07285219461969072
7741,2003-01-30,39.85155487060547,41.559478759765625,39.56689834594727,40.25006866455078,5687678.0,-0.0378006157540528,-3.1176382483938814,-3.5000000000002185,25.563907501637374,44.480284940011984,2.9125216231322852,3.3820947346818,2.4794401220714306,0.5501759051392696,15.830875589026794,1.9925804138183523,0.13905687336081485,-3.157522201538086,-5.610475703045161,-0.704568700031011,-4.383998952291627,-1.931045450784545,3.389283515736018,7.5472327858239225,-37.63997417718953,1.2264767507535381,1,2.156251907348633,2.206066131591804,2.216740608215332,0.22060394287109375,-3.757434844970696,3,-0.02500008136427012,3.681785509788872,41.41714859008789,1.3428545173295758,41.28905487060547,1.7428619563427792,41.00440216064453,-0.02500008136427012
7742,2003-01-31,41.3602180480957,41.630638122558594,39.837318420410156,40.193138122558594,4395302.0,0.03785707188561993,1.1000042437142774,-2.9285810008806523,37.04291105194801,40.97138459267247,1.0477103665590946,1.8092601315039332,1.0770527802280156,-0.9759447420193226,16.100350260124667,1.7933197021484375,-0.12106601956512009,-1.5492300033569322,-4.103183884767276,1.0047238780534116,-2.8262069440621076,-0.27225306265175675,1.3662687325905907,73.68417752866746,29.231612807389887,1.2769769407051736,1,0.48391151428222656,0.6974029541015696,0.7792415618896484,-1.2880592346191406,-5.550750732421875,4,-0.07398481489177655,-3.1176382483938814,39.85155487060547,3.681785509788872,41.41714859008789,1.3428545173295758,41.28905487060547,-0.07398481489177655
7743,2003-02-03,40.80514526367188,41.260589599609375,40.4066276550293,40.96170425415039,2454700.0,-0.013420451115087273,1.2641610575342743,-0.13414590299499624,33.789952661389435,37.726084268312604,1.2700131863203765,2.293608117349585,1.7130362538883759,-0.45536971747895194,16.384387677295685,0.9535903930664062,-0.32492001937856685,-1.9847482681274329,-4.70088753529123,0.7313909990363641,-3.3428179017093314,-0.6266786345455344,1.4789991361509465,57.236891988397595,15.133807497450285,1.3580696335818996,2,0.8326110839843679,1.2524757385253906,1.259592056274407,-0.6618232727050852,-4.582931518554695,0,-0.09487273979641075,1.1000042437142774,41.3602180480957,-3.1176382483938814,39.85155487060547,3.681785509788872,41.41714859008789,-0.09487273979641075
7744,2003-02-04,40.733978271484375,40.80514526367188,39.89425277709961,40.733978271484375,1917908.0,-0.0017440690806918013,11.799367495710657,-0.0,30.708658426174296,34.88017577886727,1.0125741389553227,2.224363791081629,1.844848842115141,-0.41582841120132485,16.392659285038334,0.9108924865722727,-0.6145546191489188,-1.894374084472659,-4.699151083956906,0.9104029150115878,-3.2967625842147825,-0.49198558473053566,1.1697516807958763,55.405285489984294,18.89176798163041,1.4023884997421237,2,0.8254985809326172,1.3236427307128977,1.3841323852539062,-0.5906562805175781,-2.4622535705566477,1,-0.07651986745291894,1.2641610575342743,40.80514526367188,1.1000042437142774,41.3602180480957,-3.1176382483938814,39.85155487060547,-0.07651986745291894
7745,2003-02-05,40.97593688964844,41.60217666625977,40.66281509399414,40.74821472167969,1948682.0,0.005939970227102576,-3.714233751316203,100.0,34.1935587064154,33.13856289902482,0.49713634950505536,1.84732390312152,1.6116202043463517,-0.671509906043724,15.921463569967742,0.9393615722656321,-0.9468885774585942,-1.5065303802490249,-4.3376006625117896,1.3245399020137398,-2.9220655213804108,-0.09099523911763896,-1.4090385437011648,68.27597934923843,33.73951168118139,1.415535141131384,2,0.4767951965332031,1.0816841125488352,1.2809419631958008,-0.8326148986816406,-2.1633720397949148,2,-0.10906563605631792,11.799367495710657,40.733978271484375,1.2641610575342743,40.80514526367188,1.1000042437142774,41.3602180480957,-0.10906563605631792
7746,2003-02-06,40.53472137451172,40.97593688964844,40.20737075805664,40.847843170166016,1838091.0,-0.010767673630622476,1.699995309599909,-1.3750167515411418,28.15056859555756,31.730764607351134,0.5574189694787464,2.194813980218022,2.0722190930333966,-0.24422243095113316,16.015636953712956,0.7685661315917969,-1.2495629153855319,-1.816805076599124,-4.757321447388755,1.1237112941905067,-3.2870632619939357,-0.34654689120431215,-0.9271174621581935,38.88893615935062,10.656092671107032,1.4702581853948142,2,0.24907302856445312,1.522899627685554,2.0032529830932617,-0.3913993835449219,-0.15655899047851562,3,-0.08637640700572746,-3.714233751316203,40.97593688964844,11.799367495710657,40.733978271484375,1.2641610575342743,40.80514526367188,-0.08637640700572746
7747,2003-02-07,40.17890548706055,40.847843170166016,39.85155487060547,40.77667617797852,1565269.0,-0.008778051887015303,1.6922902470955705,1.909067651036169,28.810725607284127,31.793878173263025,0.7038912265807724,2.4084471537906467,2.4028473408910997,0.09318241813804917,16.263910163335407,0.9962882995605469,-1.5030584632115804,-2.0039634704589844,-5.039945187858493,1.032018246940524,-3.5219543291587385,-0.48597261175923023,-0.5314101196288945,18.69910549883958,-9.05327250053007,1.5179908586997546,2,0.4696788787841797,1.8787155151367259,2.6188154220581055,-0.03558349609375,0.8966598510742259,4,-0.10166492620714274,1.699995309599909,40.53472137451172,-3.714233751316203,40.97593688964844,11.799367495710657,40.733978271484375,-0.10166492620714274
7748,2003-02-10,40.46355819702149,40.56318664550781,39.52420043945313,40.136207580566406,1636443.0,0.00708463076607746,2.945960433765285,-0.547619047619053,32.1070139676974,31.86797177690251,0.3737562696357628,1.9715417525082302,2.0985483496124075,-0.20727672802220098,16.791218776928453,1.0389862060546804,-1.7470889732080863,-1.558481216430657,-4.601280743901832,1.4843183110405178,-3.0798809801662443,-0.03708145269506957,1.1386184692382812,45.20541406827982,15.078607639595646,1.5213997637355883,2,0.13521194458007102,1.572713851928711,2.3555126190185476,-0.3202362060546946,0.09962844848632102,0,-0.11501931833790757,1.6922902470955705,40.17890548706055,1.699995309599909,40.53472137451172,-3.714233751316203,40.97593688964844,-0.11501931833790757
7749,2003-02-11,39.794620513916016,40.56318664550781,39.609596252441406,40.56318664550781,1465218.0,-0.016531855153428254,1.481479091698722,-2.3478377402024826,31.32136453249143,31.29874011673278,0.903419555094537,2.4476204651337525,2.694237099918972,0.43884983801802946,17.10160665846464,0.9535903930664062,-1.8523985001254601,-2.0253145217895536,-5.097428027637008,1.0467989840579008,-3.561371274713281,-0.4892577688658264,1.765996627807624,13.013626959460234,-19.102294080840217,1.5360567529237283,2,0.7827987670898438,2.241651535034187,3.0244503021240234,0.34870147705078125,0.7685661315917969,1,-0.08977109776809089,2.945960433765285,40.46355819702149,1.6922902470955705,40.17890548706055,1.699995309599909,40.53472137451172,-0.08977109776809089
7750,2003-02-12,39.211082458496094,40.02234649658203,39.154151916503906,39.80885314941406,1676703.0,-0.01466374218132982,-1.4400107209863307,0.7777739173594739,27.12931886907556,31.472674713114802,1.275221481653901,2.7790688543182966,3.145763615255696,1.0125416562644887,17.54067071777262,0.868194580078125,-1.7986799156153026,-2.3583572387695284,-5.4231326272222375,0.7064181496831807,-3.8907449329958794,-0.8259695445431774,2.3088063491821345,3.12498691291329,-28.447186080834484,1.5323876942263532,2,1.1813125610351562,2.640165328979492,3.6933841705322266,0.9322395324707031,3.5154762268066406,2,-0.023956435239008034,1.481479091698722,39.794620513916016,2.945960433765285,40.46355819702149,1.6922902470955705,40.17890548706055,-0.023956435239008034
7751,2003-02-13,38.912193298339844,39.31071090698242,38.48521423339844,39.068756103515625,2051333.0,-0.007622568453003464,1.5777743364940202,0.2619111434442445,30.71426383480558,30.769491688987863,1.5945313609666698,2.841393873609917,3.3716005135368903,1.2811115927657113,18.320991241263478,0.8254966735839844,-1.801535218778099,-2.414578819274901,-5.515558568686075,0.6864009301362728,-3.9650686939804842,-0.8640889445693176,2.513066033691409,18.07220161815067,-15.803435309450606,1.5504898747055864,2,1.1315021514892578,2.604585647583008,4.066994667053223,1.2311286926269531,1.7648544311523438,3,-0.002560340089865165,-1.4400107209863307,39.211082458496094,1.481479091698722,39.794620513916016,2.945960433765285,40.46355819702149,-0.002560340089865165
7752,2003-02-14,39.3961067199707,39.48150253295898,38.51367950439453,38.8694953918457,1917275.0,0.012436035612814145,1.7755059621485976,-3.3635787729642805,39.23808813942128,31.374840075435845,0.8970429248551355,2.0748916778811832,2.8444464023505702,0.7800661011446834,18.68125839770721,0.967823028564446,-1.8663906729937736,-1.6837280273437472,-4.5541106679406695,1.1866546132531752,-3.118919347642205,-0.24853670704528952,1.8527499061425772,43.835639071242895,6.727468085934852,1.4351913202984599,2,0.6475887298583984,2.1206722259521484,3.5830812454223633,0.7472152709960938,1.1670799255371094,4,0.024927733875913072,1.5777743364940202,38.912193298339844,-1.4400107209863307,39.211082458496094,1.481479091698722,39.794620513916016,0.024927733875913072
7753,2003-02-18,40.56318664550781,40.70551681518555,39.53843307495117,39.53843307495117,2026390.0,0.02962424520353668,-1.277784188837559,1.945939093648586,45.65587236416869,33.03564162410189,-0.3441603678944105,0.6898458454045837,1.6500076426734225,-0.3713989080026039,18.56155510997601,1.3094100952148438,-1.6641585890540966,-0.35581855773925497,-2.9349093724398827,2.2232722569613728,-1.6453639650895724,0.9337268496110624,0.5198514370425755,93.58960482029555,52.44670427534099,1.289545407350315,2,-0.5194911956787109,0.9535923004150391,2.0210437774658203,-0.4198646545410156,0.27042388916015625,1,0.012631618346575335,1.7755059621485976,39.3961067199707,1.5777743364940202,38.912193298339844,-1.4400107209863307,39.211082458496094,0.012631618346575335
7754,2003-02-19,39.97964859008789,40.56318664550781,39.6380615234375,40.56318664550781,1072530.0,-0.014385902678692664,2.1707447816906473,-0.569442324658549,41.84169027208511,33.88543402028741,0.135357676936799,1.0491804885587328,2.2194895199604616,0.19020377661377807,18.882148069544034,0.9251251220703125,-1.67248502193911,-0.7628711700439439,-3.0636785173232752,1.5379361772353874,-1.9132748436836096,0.3875325035957218,0.9475200615133801,67.30768900365783,24.48091411524831,1.1504036736396661,2,-0.24907302856445312,1.537130355834961,2.604581832885742,0.94647216796875,0.24195480346679688,2,0.014595877552675551,-1.277784188837559,40.56318664550781,1.7755059621485976,39.3961067199707,1.5777743364940202,38.912193298339844,0.014595877552675551
7755,2003-02-20,39.154151916503906,40.008113861083984,39.068756103515625,39.823089599609375,1364956.0,-0.02064792219781164,-1.2372870576477537,1.1463480006014213,45.679007093405495,35.83303829782607,0.7546134950613705,1.6522488193958793,3.0049887936903517,0.996696075561502,19.78837442069145,0.9393577575683594,-1.6215280768907334,-1.3933799743652315,-3.52411392473568,0.7373539760052168,-2.4587469495504592,-0.3280129991800038,1.626499470005193,30.12822164837751,-16.452267483977728,1.0653669751852248,2,0.5123767852783203,2.3626270294189453,3.551057815551758,1.7719688415527344,1.095916748046875,3,0.03598685350173514,2.1707447816906473,39.97964859008789,-1.277784188837559,40.56318664550781,1.7755059621485976,39.3961067199707,0.03598685350173514
7756,2003-02-21,40.07927703857422,40.07927703857422,39.05452346801758,39.28224563598633,2756329.0,0.023627765557102,1.5714258364961686,-1.1914882697111053,41.44488067607127,37.236833305469084,-0.270339551457468,0.49584861812314784,2.0736508369432727,0.08388760184976718,20.74362931431819,1.0247535705566406,-1.5172698810295913,-0.3052904129028349,-1.988856368448097,1.3782755426424274,-1.147073390675466,0.5364925648697962,0.5636481187482403,71.4285465655604,27.108419026541924,0.8417829777726314,2,-0.48391151428222656,1.4375019073486328,2.7682600021362305,0.8468437194824219,-0.7827987670898438,4,0.06605113271331331,-1.2372870576477537,39.154151916503906,2.1707447816906473,39.97964859008789,-1.277784188837559,40.56318664550781,0.06605113271331331
7757,2003-02-24,38.38558578491211,40.07927703857422,38.357120513916016,40.07927703857422,3691921.0,-0.04225852806756014,1.033613293963166,-2.124999401733537,35.97359925731878,37.666453893204796,1.276449952112742,2.0089390578510304,3.732602539368223,1.787898530474365,22.260865467697254,1.7221565246582031,-1.520755922004028,-1.8189380645751925,-3.550680966044844,-0.08719516310554098,-2.6848095153100218,-0.9530666138403632,2.12787671697491,1.212115305270476,-39.76087493850329,0.8658714507348259,2,1.1457328796386719,3.0671463012695312,4.561579704284668,2.5405349731445312,1.1670799255371094,0,0.05969589619968141,1.5714258364961686,40.07927703857422,-1.2372870576477537,39.154151916503906,2.1707447816906473,39.97964859008789,0.05969589619968141
7758,2003-02-25,37.71664810180664,37.930137634277344,36.86268615722656,37.85897445678711,4867946.0,-0.01742679366295885,6.500026802465827,0.0840332349079148,33.641987691602665,37.92430091088383,1.6927750089061746,2.549659736722802,4.312886952203634,2.406784114058304,23.300139859648123,1.5228996276855469,-1.4541040408957215,-2.3234880447387667,-4.336821917771161,-0.3101541717063725,-3.330154981254964,-1.3168211082225696,2.624307041042698,23.076931006613997,-15.406616373502693,1.0066669365161964,2,1.067453384399414,2.9390525817871094,5.4297752380371165,3.20947265625,2.846538543701172,1,0.07547167330505222,1.033613293963166,38.38558578491211,1.5714258364961686,40.07927703857422,-1.2372870576477537,39.154151916503906,0.07547167330505222
7759,2003-02-26,38.15786361694336,38.37135314941406,37.745113372802734,37.90167236328125,2831789.0,0.011698163472686263,-1.1999986598856882,-1.8000268024658268,35.04532309176,38.80385693562654,1.1118972117854469,1.9624514323539586,3.8441301903085545,1.9755242368112818,24.168239444072015,0.6547050476074219,-1.3684076929721556,-1.7257129669189482,-3.8156448249599464,0.3642188911220501,-2.7706788959394473,-0.680747037898449,1.9214134216308594,40.26553290402154,5.321241223964556,1.0449659290205,2,0.6262378692626953,2.3341598510742188,4.988559722900398,2.7682571411132812,1.8360176086425781,2,0.07012307986069977,6.500026802465827,37.71664810180664,1.033613293963166,38.38558578491211,1.5714258364961686,40.07927703857422,0.07012307986069977
7760,2003-02-27,38.399818420410156,38.51367950439453,37.85897445678711,38.15786361694336,2734900.0,0.006340889675997552,1.787895031797471,0.9444303816316503,38.425932436557446,39.66070900248785,0.8300514135958892,1.5629908436803959,3.5814661409948627,1.7577594171564925,24.76976382972356,0.6547050476074219,-1.3389757079044031,-1.3328916549682646,-3.3920996368543044,0.7263163269177753,-2.362495645911281,-0.3032876640252482,1.3577995300292969,47.78762111455035,12.791143763842449,1.02960399094302,2,0.38428306579589844,1.8858318328857422,4.746604919433601,2.5263023376464844,2.6472816467285156,3,0.04744254134744086,-1.1999986598856882,38.15786361694336,6.500026802465827,37.71664810180664,1.033613293963166,38.38558578491211,0.04744254134744086
7761,2003-02-28,38.855262756347656,38.855262756347656,37.98706817626953,38.172096252441406,3946687.0,0.011860585666088053,1.5416778343607611,2.823529411764706,42.90075148896297,40.067671596881375,0.40865685796482865,1.0846925414365742,3.050070830433981,1.3398527450739763,24.829779902027372,0.868194580078125,-1.2399718594527727,-0.8276327133178683,-2.9226273998392216,1.267361973203485,-1.8751300565785485,0.21986462994281197,0.6128620147705064,61.94684598142811,23.86072753577067,1.047497343260677,2,-0.07116127014160156,1.3521080017089844,4.291160583496101,2.0708580017089844,2.3483963012695312,4,0.03589747718216785,1.787895031797471,38.399818420410156,-1.1999986598856882,38.15786361694336,6.500026802465827,37.71664810180664,0.03589747718216785
7762,2003-03-03,38.30018997192383,39.13991928100586,38.30018997192383,39.02605819702149,2141337.0,-0.014285652574390295,-1.3137238414563648,-1.0625055838470576,38.72404068232282,39.29746807667628,0.8849919630531815,1.474352155473781,3.544577061007871,1.9473425431884692,24.85987287340048,0.8397293090820312,-1.054776156673988,-1.2297040939331083,-3.2547076868422664,0.7952994989760498,-2.2422058903876874,-0.21720229747852926,0.9073909378051752,63.12501779842302,24.867910761746806,1.0125017964545802,3,0.4127464294433594,1.800436019897461,4.892489433288574,2.6259307861328125,2.4764862060546946,0,0.02601262031052287,1.5416778343607611,38.855262756347656,1.787895031797471,38.399818420410156,-1.1999986598856882,38.15786361694336,0.02601262031052287
7763,2003-03-04,36.9338493347168,38.32865524291992,36.77729034423828,38.31442260742188,2238156.0,-0.035674513317261236,1.2020191081595468,1.9019612995448771,36.09958613899265,38.659456506332674,1.880081406663649,2.672831861793213,4.848825758353051,3.348006110340087,25.23071407882691,1.5513648986816406,-0.9423245498563801,-2.40247993469238,-4.642868711514581,-0.16209115787017936,-3.5226743231034803,-1.2822855462812797,2.2060699462890625,6.626473926655247,-33.38522981578051,1.1201943884111019,3,1.4944343566894531,2.455141067504883,6.056014060974121,3.9922714233398438,2.7753753662109304,1,0.07090558993727214,-1.3137238414563648,38.30018997192383,1.5416778343607611,38.855262756347656,1.787895031797471,38.399818420410156,0.07090558993727214
7764,2003-03-05,37.61701965332031,37.61701965332031,36.74882507324219,37.10464096069336,2132133.0,0.018497132871589272,2.388878548508379,-0.37113473276431175,42.32876420616219,38.287207296638975,0.9236606335286481,1.8384311121680668,4.122610346029596,2.735750053034117,25.264449008746915,0.868194580078125,-0.9429590767954323,-1.5634616851806626,-3.8280032402878135,0.7010798699264882,-2.6957324627342345,-0.4311909076270908,1.5228996276855469,36.30950956508421,-8.022437547446273,1.1322707775535739,3,0.7970314025878906,1.622528076171875,4.974327087402344,3.309101104736328,2.71844482421875,2,0.0783200535114017,1.2020191081595468,36.9338493347168,-1.3137238414563648,38.30018997192383,1.5416778343607611,38.855262756347656,0.0783200535114017
7765,2003-03-06,36.50687026977539,37.27543640136719,36.15105056762695,37.218505859375,2468611.0,-0.029511890994451284,1.724143826912324,-1.3888859935823463,39.26303396543074,38.04477988434558,1.8090426722903032,2.7369260368822097,5.145644165167525,3.896306558544751,26.31673098691015,1.4659690856933594,-1.1279214901656687,-2.450157737731935,-4.846849002936267,-0.05346647252760306,-3.6485033703341045,-1.2518121051297655,2.298295822143558,11.90482875864375,-34.27205351780715,1.1983456326021666,3,1.6082935333251953,2.405324935913086,6.048894882202148,4.490413665771484,3.4727783203125,3,0.09551656797864427,2.388878548508379,37.61701965332031,1.2020191081595468,36.9338493347168,-1.3137238414563648,38.30018997192383,0.09551656797864427
7766,2003-03-07,37.03347778320313,37.1473388671875,35.9517936706543,36.50687026977539,2586017.0,0.014424887960437616,2.1698214348927647,-0.7399960332563313,39.493659204865445,38.43589765629521,0.8995504099385769,2.0391112659217256,4.547256112351057,3.3868647388726103,27.126678640734536,1.1955451965332031,-1.2340642697816833,-1.7484880447387638,-4.171300964909939,0.6743248754324114,-2.959894504824348,-0.5370815846531798,1.3470298248291002,33.92852869525286,-12.026304535068938,1.2114064600855865,3,0.512378692626946,1.7577381134033132,5.344379425048821,4.184413909912102,4.027854919433587,4,0.10837821679701798,1.724143826912324,36.50687026977539,2.388878548508379,37.61701965332031,1.2020191081595468,36.9338493347168,0.10837821679701798
7767,2003-03-10,36.09412002563477,37.1473388671875,36.008724212646484,36.79152297973633,1822283.0,-0.025365097036455286,-1.6229480825336566,-1.3243315682339758,29.7157529680848,37.999649353682116,1.6535717301421329,2.800330865073825,5.387296419965615,4.338327394783114,27.72677732102285,1.1386146545410156,-1.364146333759649,-2.4836065292358356,-5.092151501828113,0.12493844335644155,-3.7878790155319777,-1.1793340429396935,1.8492190736694312,5.987995121012047,-32.53927730124467,1.30427248629614,3,1.4517364501953054,2.6970958709716726,5.938593864440911,5.828289031982415,6.703601837158196,0,0.14156153490799928,2.1698214348927647,37.03347778320313,1.724143826912324,36.50687026977539,2.388878548508379,37.61701965332031,0.14156153490799928
7768,2003-03-11,35.80946731567383,36.26491165161133,35.72407150268555,35.79523468017578,2266120.0,-0.007886401157827905,-5.909090909090909,-0.020408051635488665,30.544475901723274,37.499555221455815,1.8318826654813805,2.8653407253614915,5.557640837758953,4.612190597838762,28.18859437797969,0.5408401489257812,-1.5565004235724658,-2.5355546951293917,-5.263394703863611,0.19228531360482748,-3.8994746994965013,-1.171634690762282,1.7753936064733935,4.511260013098896,-29.120703390444213,1.3639200043671087,3,1.622528076171875,2.853656768798828,6.1414079666137695,6.255270004272461,6.461643218994141,1,0.13871216844743572,-1.6229480825336566,36.09412002563477,2.1698214348927647,37.03347778320313,1.724143826912324,36.50687026977539,0.13871216844743572
7769,2003-03-12,36.22221374511719,36.22221374511719,35.339786529541016,35.681373596191406,2053722.0,0.011526181772123056,2.2631720012978036,38.0,35.77345928964846,37.20483598291037,1.2468041834786519,2.288572313432148,5.083038255557092,4.202308015932033,28.750383328811786,0.8824272155761719,-1.5597415288882317,-1.944187927246091,-4.739377494096651,0.8510016396044691,-3.3417827106713673,-0.5465931438208145,0.9904892931376992,45.588162839783294,11.037409527885913,1.3975947834252784,3,1.01763916015625,2.248767852783203,5.62547492980957,5.842523574829102,6.902858734130859,2,0.0962671961561321,-5.909090909090909,35.80946731567383,-1.6229480825336566,36.09412002563477,2.1698214348927647,37.03347778320313,0.0962671961561321
7770,2003-03-13,38.27172470092773,38.28595733642578,37.01924514770508,37.50315856933594,2892635.0,0.056581604046406886,2.1785753600367577,1.421059684859415,42.092152716701044,37.11499167488127,-0.919480937548343,0.17399977830482527,2.9781521102003055,2.14851827936112,28.2139416918272,2.0637435913085938,-1.4279486203770233,0.1522909164428654,-2.6002301381193504,2.9048119710050813,-1.223969610838239,1.5285514437239698,-2.9319381713867116,99.51691071458605,66.75456750312411,1.3762605272811073,3,-1.0318717956542898,0.19925689697266336,3.5368242263794016,3.793012619018562,4.938743591308601,3,0.053923354453929484,2.2631720012978036,36.22221374511719,-5.909090909090909,35.80946731567383,-1.6229480825336566,36.09412002563477,0.053923354453929484
7771,2003-03-14,38.81256484985352,39.068756103515625,37.80204391479492,38.61330795288086,2502126.0,0.014131585476018227,2.559983275440628,0.2592579724531696,52.07755461446173,38.59871544511893,-1.6394169315737628,-0.3949355323280699,2.3760677311354854,1.6103642589700726,26.97342729307035,1.2667121887207031,-1.3242023180765514,0.6981124877929759,-2.048722417125525,3.4449473927114767,-0.6753049646662745,2.0715299402522263,-3.472778320312507,93.12970383426769,54.047615200524,1.3734174524592504,3,-1.6082935333252024,-0.6547031402587962,2.9426116943359304,3.4371967315673757,5.379962921142571,4,0.030069740166599024,2.1785753600367577,38.27172470092773,2.2631720012978036,36.22221374511719,-5.909090909090909,35.80946731567383,0.030069740166599024
7772,2003-03-17,40.3781623840332,40.3781623840332,38.31442260742188,38.81256484985352,2562058.0,0.0403373891995078,1.636360535266991,7.857181146379437,61.91083450615019,41.46663193035865,-3.217623591425358,-1.984957392177563,0.731284253542583,0.03181312265751046,25.87369991688601,2.063739776611321,-1.239714875106806,2.2146072387695312,-0.6607969151479054,5.090011392686968,0.7769051618108165,3.652309315728246,-4.889217071533203,100.0,56.4605423443772,1.4377020769587177,3,-2.5191879272460938,-2.2843475341796875,1.0425453186035156,2.327045440673828,4.426368713378906,0,0.016919301876740844,2.559983275440628,38.81256484985352,2.1785753600367577,38.27172470092773,2.2631720012978036,36.22221374511719,0.016919301876740844
7773,2003-03-18,41.07556533813477,41.13249588012695,40.1646728515625,40.91900634765625,3061612.0,0.017271785364292525,6.1579229499640284,0.09999951268481928,62.76463582825658,43.73728433281359,-3.649527195313688,-2.784783332815131,-0.03378614396878987,-0.6480306660266777,26.320907777275202,0.9678230285644531,-1.2208223187314076,2.8863912582397546,-0.08651104192081505,5.859293558400324,1.3999401081594698,4.3728424083200395,-5.293267001342777,99.01720354765561,52.78899523400982,1.486451150080285,3,-2.8394241333007884,-2.8394241333007884,0.27753734588622336,1.6296424865722585,4.212879180908196,1,0.0419265446618049,1.636360535266991,40.3781623840332,2.559983275440628,38.81256484985352,2.1785753600367577,38.27172470092773,0.0419265446618049
7774,2003-03-19,40.56318664550781,41.260589599609375,40.33546447753906,41.08979797363281,2613911.0,-0.012474050896416178,1.1311469647439278,-3.3636607295142356,59.2457385224269,45.95758483914649,-2.989682572568256,-2.346765818889317,0.3787990896671545,-0.11521263577591867,26.82128559006456,0.9251251220703125,-1.1178645394132687,2.3448356628417955,-0.7123152043221452,5.401986530005736,0.8162602292598251,3.873411096423766,-4.352872505249017,83.55703098369104,35.97591433251933,1.5285754335819695,3,-2.262998580932617,-2.262998580932617,0.7543344497680664,2.1206722259521484,3.373149871826172,2,0.042105269097473697,6.1579229499640284,41.07556533813477,1.636360535266991,40.3781623840332,2.559983275440628,38.81256484985352,0.042105269097473697
7775,2003-03-20,40.56318664550781,40.66281509399414,39.80885314941406,40.56318664550781,1577494.0,0.0,7.571466860665467,-0.0,57.59493971505361,47.968838229167396,-2.630398870592181,-2.3566169899450315,0.2792422586324079,-0.036161116139098226,26.756299906608525,0.8539619445800781,-0.8552179477519246,2.2743839263916,-0.9347338806156174,5.483501733398818,0.6698250228879914,3.878942829895209,-3.84784495931396,79.8353696131969,32.663965846495586,1.6045589035036103,3,-2.262998580932617,-2.262998580932617,0.7436590194702148,2.1206722259521484,5.066841125488288,3,0.06315790364621043,1.1311469647439278,40.56318664550781,6.1579229499640284,41.07556533813477,1.636360535266991,40.3781623840332,0.06315790364621043
7776,2003-03-21,42.726558685302734,42.726558685302734,41.06133270263672,41.37445068359375,3087328.0,0.05333338474368876,1.463155281325558,100.0,67.22037405746562,52.13601835020971,-4.359756265034676,-4.544490857986375,-1.9367413731226009,-2.147550689685197,27.20358958661528,2.163372039794922,-0.6479856061596863,4.305391883850099,0.6046081562602339,8.006175611439964,2.4550000200551665,6.155783747645032,-5.556692207767327,100.0,52.5809637711255,1.8503918637949321,3,-3.6933860778808594,-3.6933860778808594,-1.6047372817993164,-0.2277240753173828,3.259288787841797,4,0.01132573326341979,7.571466860665467,40.56318664550781,1.1311469647439278,40.56318664550781,6.1579229499640284,41.07556533813477,0.01132573326341979
7777,2003-03-24,40.67704772949219,41.98645782470703,40.56318664550781,41.573707580566406,1800572.0,-0.0479680793135242,-1.5316505513146734,-0.6631569741033215,63.82754396105963,55.8341370234693,-1.7788574294043968,-2.4395860813212664,0.022410378078021154,-0.04449376403675842,27.01718933753116,2.163372039794922,-0.33072525089463767,2.141307830810547,-1.6942664774653053,5.976882139086399,0.22352067667262077,4.059094984948473,-2.8403781870246974,29.75607268790718,-21.880155872915505,1.9177871541379243,3,-1.6438751220703125,-1.6438751220703125,0.10318946838378906,1.4873180389404297,5.778476715087891,0,0.08642416885518145,1.463155281325558,42.726558685302734,7.571466860665467,40.56318664550781,1.1311469647439278,40.56318664550781,0.08642416885518145
7778,2003-03-25,40.56318664550781,41.175193786621094,40.321231842041016,40.56318664550781,1999832.0,-0.0027991481766711512,-2.529427530862251,-0.0,61.36113559575349,58.677212168592085,-1.0278583244550958,-2.215104766205947,0.0385966954300585,0.12961250153933435,25.83728852088064,0.8539619445800781,-0.029457337818151075,1.8851198196411119,-2.032847796850646,5.80308743613287,-0.07386398860477073,3.8441036278869944,-2.139730405900096,25.85365407218847,-26.57616299907783,1.9589838082458804,3,-0.6902847290039062,-1.5300140380859375,0.21705055236816406,1.6011791229248047,5.024143218994141,1,0.104561421393504,-1.5316505513146734,40.67704772949219,1.463155281325558,42.726558685302734,7.571466860665467,40.56318664550781,0.104561421393504
7779,2003-03-26,40.83361053466797,40.87630844116211,40.093509674072266,40.77667617797852,2078524.0,0.006666731870044185,9.999758784272734,100.0,67.84037004844865,61.53812520545293,-0.6429818575973698,-2.3977226734787536,-0.3334205896241187,-0.08110913861620617,25.034330064593245,0.7827987670898438,0.5156987970404856,2.021756362915042,-2.002708554300362,6.046221280130446,0.009523904307336295,4.0339888215227475,-1.8937820015768523,35.1220290275724,-21.507204155080196,2.0122324586077025,3,-0.5693092346191406,-1.8004379272460938,-0.05337333679199219,0.6831684112548828,5.123767852783203,2,0.10909723450961595,-2.529427530862251,40.56318664550781,-1.5316505513146734,40.67704772949219,1.463155281325558,42.726558685302734,0.10909723450961595
7780,2003-03-27,40.22160339355469,40.49202346801758,39.72345733642578,40.34969711303711,1519318.0,-0.01498782824001521,2.7241564154936735,-2.2498492462314363,63.05361028659747,62.75768694680134,0.30698554046856685,-1.7309824013709587,0.1553985177343975,0.5878748234635438,24.245002757886013,1.1101531982421875,1.0971575800706574,1.318659973144534,-2.748776417600105,5.386096363889173,-0.715058222227789,3.352378168516857,-0.8273672421981786,16.587720468215107,-41.140307431121116,2.0337181953723205,3,0.2988872528076172,-1.1884307861328125,0.40207386016845703,1.295175552368164,5.650379180908203,3,0.09235666433861178,9.999758784272734,40.83361053466797,-2.529427530862251,40.56318664550781,-1.5316505513146734,40.67704772949219,0.09235666433861178
7781,2003-03-28,40.25006866455078,40.26430130004883,39.78038787841797,39.92271423339844,1580375.0,0.0007077109959434669,1.7199922809725974,-2.555585336073141,68.38790060453763,63.47736095773328,0.56308883751813,-1.7387406460604424,0.016218690088990684,0.6059948008482792,23.800290594835065,0.4839134216308594,1.620808139147364,1.2773849487304716,-2.834200302398415,5.388970199859358,-0.7784076768339716,3.333177574294915,2.476490020751953,23.270491140059875,-39.30854009389477,2.0557926255644436,3,0.9749393463134766,-1.2168960571289062,0.3415851593017578,1.2667102813720703,5.4368896484375,4,0.1336633522611499,2.7241564154936735,40.22160339355469,9.999758784272734,40.83361053466797,-2.529427530862251,40.56318664550781,0.1336633522611499
7782,2003-03-31,39.296478271484375,39.85155487060547,36.87691879272461,36.87691879272461,1903293.0,-0.02369164636745713,-1.4588245124733357,7.391253175472533,64.56598233085927,63.67751056913358,1.5054170955660808,-0.744873909151103,0.8273776823171914,1.6120065854022414,23.785954714395665,3.373149871826172,1.9344835644612104,0.27398014068603516,-3.8274277979840434,4.375388079356114,-1.7767238286490041,2.3246841100210744,3.3711569976806643,56.29140718533645,-13.06964940181686,2.050703969335041,3,0.5052604675292969,-0.2633056640625,1.2595939636230469,2.2203006744384766,5.835407257080078,0,0.1702282111757154,1.7199922809725974,40.25006866455078,2.7241564154936735,40.22160339355469,9.999758784272734,40.83361053466797,0.1702282111757154
7783,2003-04-01,39.55266571044922,39.85155487060547,38.71293640136719,39.296478271484375,2282280.0,0.006519348558284177,1.6666607106163618,0.10588185213622525,64.0963772941016,64.216470432653,1.1292402952320515,-0.83775899535555,0.4466936516037805,1.4009449478786848,22.799198219945957,1.1386184692382812,2.0960238381867597,0.39922676086425923,-3.5870143794301015,4.38546790115862,-1.5938938092829176,2.392347331011436,2.883340899658201,66.90388166529317,-5.238562076473698,1.9931205701471801,4,0.24907302856445312,-0.5194931030273438,0.9393596649169922,1.9000663757324219,4.881816864013672,1,0.17452322391274944,-1.4588245124733357,39.296478271484375,1.7199922809725974,40.25006866455078,2.7241564154936735,40.22160339355469,0.17452322391274944
7784,2003-04-02,40.56318664550781,40.91900634765625,39.92271423339844,40.3781623840332,2045853.0,0.025548744108835786,1.2222203314117972,0.7222222222222222,60.63406459680901,64.55415097507026,0.1326711488226735,-1.7035873223514528,-0.6704306026541289,0.41256810403609734,21.47415158650794,1.3663406372070312,2.0342121622592373,1.262439346313478,-2.702429320806324,5.22730801343328,-0.7199949872464231,3.244873679873379,1.6504564519042972,91.19713026220049,21.58720305791647,1.982434333559901,4,-0.7614479064941406,-1.5300140380859375,-0.8432855606079102,0.14232826232910156,4.938747406005859,2,0.12385967756679062,1.6666607106163618,39.55266571044922,-1.4588245124733357,39.296478271484375,1.7199922809725974,40.25006866455078,0.12385967756679062
7785,2003-04-03,39.99388122558594,40.66281509399414,39.92271423339844,40.56318664550781,1718859.0,-0.014035027003602596,-1.0799884214588962,-3.076923076923077,55.46772896661287,63.248301520531065,0.6847352553410389,-0.9061058105717876,-0.20185910861623313,1.0282026178625898,19.74083837087347,0.7401008605957031,1.8850744503980223,0.5187833786010714,-3.2295522622925077,4.2671190194946504,-1.3553844418457146,2.3929511990478574,2.006292899638673,77.11268968081623,10.045026615426053,1.874167820446789,4,-0.5621929168701172,-0.9607086181640625,-0.3558187484741211,0.7116336822509766,6.290851593017585,3,0.14911023834441228,1.2222203314117972,40.56318664550781,1.6666607106163618,39.55266571044922,-1.4588245124733357,39.296478271484375,0.14911023834441228
7786,2003-04-04,41.04710006713867,41.10403060913086,40.54895401000977,40.69128036499024,2168879.0,0.026334499410348267,1.3636334102205603,-0.6250067006164443,53.2503486528026,62.0730575973914,-0.7060127615288962,-1.7320182742463004,-1.3548270310123627,0.027225864686215573,17.69610015035829,1.1101493835449219,1.8410152662625876,1.3713211059570298,-2.2543714120584326,4.997013623972492,-0.44152515305069784,3.1841673649647575,0.7481438447859361,98.65320473020778,34.274413098287866,1.8128462590077297,4,-2.0210437774658203,-2.013927459716797,-1.5122241973876953,-0.3415851593017578,4.483299255371101,4,0.11754502752770368,-1.0799884214588962,39.99388122558594,1.2222203314117972,40.56318664550781,1.6666607106163618,39.55266571044922,0.11754502752770368
7787,2003-04-07,41.20365905761719,42.911582946777344,41.06133270263672,42.27111053466797,2688176.0,0.0038141303581116226,-1.7368456690158727,-2.999978558257275,50.65693122206537,60.883701555870495,-0.8716830376394284,-1.566470118739474,-1.567783332073546,-0.051561233197553236,15.863713430918356,1.8644828796386719,1.8295078977931283,1.2724031448364244,-1.9928069965335595,4.537613286206408,-0.36020192584857114,2.90500821552142,-4.326740264892578,59.32203697814927,-0.6473355106353154,1.6326050706849935,4,-1.309408187866211,-2.077974319458008,-1.7079229354858398,-0.49814414978027344,4.1701812744140625,0,0.10880827960210682,1.3636334102205603,41.04710006713867,-1.0799884214588962,39.99388122558594,1.2222203314117972,40.56318664550781,0.10880827960210682
7788,2003-04-08,40.77667617797852,41.345985412597656,40.46355819702149,41.27482223510742,1688296.0,-0.010362741790518992,1.755551055415235,0.4666685726129743,51.104560305459856,59.02416713998285,-0.4595595516730029,-0.7887138714887385,-1.1716626987435745,0.43581958119306563,13.624120632060313,0.8824272155761648,1.4635526471916336,0.5970598220825281,-2.0440931562556983,3.2382128004207544,-0.7235166670865851,1.9176363112516412,-3.7790641021728604,28.571410338551946,-27.240517308120953,1.3205764891691123,4,-0.8824253082275462,-1.650991439819343,-1.3698949813842844,-0.07116127014160867,4.725257873535149,1,0.10680638440408163,-1.7368456690158727,41.20365905761719,1.3636334102205603,41.04710006713867,-1.0799884214588962,39.99388122558594,0.10680638440408163
7789,2003-04-09,39.70922470092773,41.07556533813477,39.609596252441406,39.68075942993164,2534376.0,-0.026177991369175757,-16.166756008219505,-0.05714241955491587,46.02122077202828,57.13167941614183,0.4823490133148951,0.5832750274381695,-0.15729027169440002,1.550348329831941,10.853358845727021,1.4659690856933665,1.246905948741663,-0.644742202758799,-2.5413759868002543,1.2518915812826563,-1.5930590947795267,0.30357468926192865,-2.593333207702628,3.017227436355775,-47.70053161408655,0.9483168920207294,4,0.1850261688232493,-0.5835399627685476,-0.8005876541137624,0.9535923004150462,5.764244079589851,2,0.11899647774852595,1.755551055415235,40.77667617797852,-1.7368456690158727,41.20365905761719,1.3636334102205603,41.04710006713867,0.11899647774852595
7790,2003-04-10,40.33546447753906,40.33546447753906,39.6665267944336,40.03657913208008,1891771.0,0.015770637209058913,3.476216002348359,10.50000000000262,36.99690113461874,53.64379058615084,-0.14085328259139374,0.12603466941294528,-0.8345559876385238,0.9446258224579651,10.247840991712712,0.6689376831054616,1.0930623898135252,-0.12168941497802876,-1.7463968238878067,1.5030179939317492,-0.9340431194329213,0.6906642894768638,-3.103659155242916,21.98277256364401,-21.57161662193825,0.8123537044548893,4,-0.44121360778808594,-1.2097797393798828,-1.5086650848388672,0.31311988830566406,3.572406768798828,3,0.12808751903307258,-16.166756008219505,39.70922470092773,1.755551055415235,40.77667617797852,-1.7368456690158727,41.20365905761719,0.12808751903307258
7791,2003-04-11,39.97964859008789,41.260589599609375,39.97964859008789,41.01863479614258,1754411.0,-0.008821415398583277,-1.4657517146172034,-3.4762032392694415,45.35106255832819,51.508799500314055,0.19284976062776593,0.6047757765065498,-0.48448120875089273,1.3270521337585421,10.50085308090503,1.2809410095214844,0.8131002156092961,-0.5358594894409165,-1.9863538700213184,0.9146348911394853,-1.261106679731121,0.1893877008492879,-2.6342477153021235,11.206960290944043,-32.68448377627398,0.7252471902902016,4,0.832611083984375,-0.8539638519287109,-1.4659690856933594,0.37004852294921875,4.810649871826172,4,0.15770734488343763,3.476216002348359,40.33546447753906,-16.166756008219505,39.70922470092773,1.755551055415235,40.77667617797852,0.15770734488343763
7792,2003-04-14,41.06133270263672,41.06133270263672,39.97964859008789,39.97964859008789,1847015.0,0.027055868440449604,1.0,-1.0410957395250473,52.94118706964198,50.269333919818536,-0.6841034678995257,-0.4459676944755202,-1.6080916996723857,0.2858107480397436,10.809220618346266,1.0816841125488281,0.66556337379442,0.5116661071777315,-0.9572691211145781,1.9806013354700411,-0.22280150696842327,1.2461337213238863,-3.60460818641112,83.60662940700904,35.887185862242404,0.7344676141461552,4,0.19925689697265625,-1.935647964477539,-2.892796516418457,-0.8112640380859375,3.3304519653320312,0,0.10883881076724222,-1.4657517146172034,39.97964859008789,3.476216002348359,40.33546447753906,-16.166756008219505,39.70922470092773,0.10883881076724222
7793,2003-04-15,42.79772186279297,42.84041976928711,40.77667617797852,41.260589599609375,4892467.0,0.04228769613327121,1.543861793969935,1.4210546733108333,59.88538725958509,50.18614754901588,-2.1364434019717464,-2.1573293658016865,-3.3492002829231637,-1.4100818573423908,10.979631010845441,2.0637435913085866,0.4955666388400459,2.161947441101077,0.3921242152552935,3.9317706669468606,1.2770358281781853,3.046859054023969,-5.231900177956334,98.67842033860683,47.326251168383415,0.8849116129228904,4,-1.5371322631835938,-3.672037124633789,-4.629185676574707,-2.5476531982421875,1.2524757385253906,1,0.06019288777793297,1.0,41.06133270263672,-1.4657517146172034,39.97964859008789,3.476216002348359,40.33546447753906,0.06019288777793297
7794,2003-04-16,42.27111053466797,43.05390930175781,42.17148208618164,42.96851348876953,3817196.0,-0.012304657939814723,1.032786741185982,-0.4537039334905075,60.40462271027651,50.734691298311844,-1.4998058652750217,-1.5770608234658994,-2.8312306759367374,-0.8560788374680897,11.113770526984702,0.8824272155761719,0.43032695201765847,1.5499399185180636,-0.36408079894248147,3.4639606359786086,0.592929559787791,2.506950277248336,-4.598373624592519,76.89074778542803,20.267792226709815,0.9570103587302742,4,-0.9393577575683594,-3.0742626190185547,-4.223550796508789,-2.1349029541015625,1.921417236328125,2,0.07643100632986677,1.543861793969935,42.79772186279297,1.0,41.06133270263672,-1.4657517146172034,39.97964859008789,0.07643100632986677
7795,2003-04-17,43.12507247924805,43.40972518920898,42.19994735717773,42.19994735717773,2949617.0,0.020202022936674835,-1.6153820778834809,-1.3265288261678256,63.466667333747615,51.86983781841684,-2.0818252027813813,-2.3497233942745908,-3.6918896456606376,-1.7051304413464266,11.756814936456136,1.20977783203125,0.38710620562806497,2.2758075714111357,0.08361424586060195,4.468000896961669,1.1797109086358688,3.3719042341864025,-5.237088673505305,91.70127250120686,29.584682268896316,1.0960966627752666,4,-1.6154117584228516,-2.98175048828125,-5.269655227661133,-3.1810073852539062,1.921417236328125,3,0.054455474884119726,1.032786741185982,42.27111053466797,1.543861793969935,42.79772186279297,1.0,41.06133270263672,0.054455474884119726
7796,2003-04-21,43.21046829223633,43.76554489135742,43.02544403076172,43.25316619873047,2531846.0,0.001980189436884494,-2.586225381010915,-0.04615365584126373,69.95645880508144,54.0142297720853,-2.0429090797469485,-2.5265443356024235,-3.7689043841711083,-1.7773427728258397,11.254817644202559,0.7401008605957031,0.34366801854578455,2.337007904052733,0.048985496221824576,4.625030311883641,1.1929967001372788,3.481019107968187,-4.99118000348561,85.33830419668497,21.556040803409985,1.144011203915453,4,-1.522897720336914,-2.8892364501953125,-5.355051040649414,-3.2664031982421875,1.7079238891601491,0,0.016139675908739548,-1.6153820778834809,43.12507247924805,1.032786741185982,42.27111053466797,1.543861793969935,42.79772186279297,0.016139675908739548
7797,2003-04-22,44.192527770996094,44.192527770996094,42.71232604980469,43.21046829223633,2517162.0,0.022727350977036487,2.014484872261994,-23.000178683105513,72.02703994853945,56.33894973242748,-2.8568384065646057,-3.4063756687623865,-4.719527607402668,-2.7606000218044997,11.201917340381081,1.4802017211914062,0.4480946508300434,3.1432933807373047,0.4200533823436743,5.866533379130935,1.781673381540486,4.504913379934123,-5.529538954036838,100.0,35.10017157130058,1.361619999196816,4,-2.2914657592773438,-3.657804489135742,-6.51146125793457,-4.248462677001953,0.4412117004394531,1,0.013526510500046385,-2.586225381010915,43.21046829223633,-1.6153820778834809,43.12507247924805,1.032786741185982,42.27111053466797,0.013526510500046385
7798,2003-04-23,44.80453109741211,44.94685745239258,43.55205535888672,43.836708068847656,3990038.0,0.013848570273856886,1.2272720350623918,0.9855034745825257,70.92697374686753,59.10625561852073,-3.170854548318353,-3.8834421245722126,-5.3015116102821125,-3.368890981305931,11.465223726723767,1.3948020935058594,0.5368437754696842,3.543229484558104,0.3579762191543381,6.72848274996187,1.9506028518562175,5.135856117259991,-5.588588385049171,94.87181601763733,31.922896053165644,1.592626632701883,4,-2.4978389739990234,-3.8926429748535156,-6.828136444091797,-4.860466003417969,0.45544815063477273,2,-0.009212158220024302,2.014484872261994,44.192527770996094,-2.586225381010915,43.21046829223633,-1.6153820778834809,43.12507247924805,-0.009212158220024302
7799,2003-04-24,45.28844451904297,45.71542358398438,44.94685745239258,45.14611434936523,5348108.0,0.010800546502289121,-1.842099323595199,0.1470621854171585,76.34560293504641,63.47833359634602,-3.1068461489504813,-4.233554975808431,-5.727598498468453,-3.8687387423834565,12.045969457793952,0.9108924865722727,0.6746188394547943,3.804401206970212,0.15574131542745562,7.453061098512968,1.9800712611988374,5.628731152741587,-5.384792037876473,87.85430373030093,25.594179624300168,1.8243299457713777,4,-2.440908432006836,-3.9922733306884766,-7.052303314208984,-5.344379425048828,-0.1707916259765625,3,-0.027341343490036363,1.2272720350623918,44.80453109741211,2.014484872261994,44.192527770996094,-2.586225381010915,43.21046829223633,-0.027341343490036363
7800,2003-04-25,43.936336517333984,45.54463195800781,43.59475326538086,45.28844451904297,2580326.0,-0.0298554745270716,1.0916026785988302,-9.499798986893472,63.961473944220145,65.54615708366734,-1.330114483285854,-2.728785505737058,-4.313371264786667,-2.56558741941852,12.559426035110732,1.9498786926269531,0.8243867620917484,2.266556549072263,-1.4881721348642003,6.021285233008726,0.38919220710403124,4.143920891040494,-3.219036081772984,40.75826554410059,-16.200324031171043,1.8773643419682329,4,-1.0888004302978516,-2.640165328979492,-5.636148452758789,-3.9922714233398438,1.3236427307128977,4,0.005830965300464674,-1.842099323595199,45.28844451904297,1.2272720350623918,44.80453109741211,2.014484872261994,44.192527770996094,0.005830965300464674
7801,2003-04-28,45.6300277709961,45.6300277709961,44.064430236816406,44.121360778808594,3135526.0,0.0385487591345699,1.0754713164495409,-1.1157888203313948,68.62274507286384,67.28855241735866,-2.3892673719595408,-4.2148557774699,-5.9143461169733555,-4.266613361567437,13.115574720662753,1.6936912536621165,1.1904036669740563,3.6912498474121165,-0.3917373214762492,7.774237016300482,1.6497562629679337,5.732743431856299,-4.212990094655829,97.1564089405572,38.82389937601883,2.0414935844441815,4,-2.3839778900146484,-4.333856582641609,-7.3298397064209055,-5.68596267700196,0.056930541992180395,0,-0.01278846592749272,1.0916026785988302,43.936336517333984,-1.842099323595199,45.28844451904297,1.2272720350623918,44.80453109741211,-0.01278846592749272
7802,2003-04-29,45.98584747314453,46.89673614501953,45.61579513549805,46.0997085571289,3588287.0,0.007797928678329624,-1.9999821318490856,-0.07547131644954587,72.04819899604254,68.63997594363171,-2.204958557623847,-4.262362706380124,-6.18700351297538,-4.615046822257646,13.519144835545305,1.2809410095214844,1.6547991594032752,3.7126010894775376,-0.550974541693428,7.976176720648503,1.5808132738920548,5.8443889050630204,-3.967035769734082,72.76605063025498,10.228238346991617,2.131787815585483,4,-1.4517383575439453,-4.099020004272461,-6.952674865722656,-6.041782379150391,-0.44121551513671875,1,-0.023212691521482642,1.0754713164495409,45.6300277709961,1.0916026785988302,43.936336517333984,-1.842099323595199,45.28844451904297,-0.023212691521482642
7803,2003-04-30,46.45552444458008,46.89673614501953,45.74388885498047,45.98584747314453,3111919.0,0.010213511270175779,-1.4178991035246962,-4.125000000000258,80.07613496677939,70.82569952768759,-2.34814365414897,-4.414724400116654,-6.603970094776187,-5.072940634722784,13.94452438090903,1.1528472900390625,2.098007208967445,3.83713512420654,-0.6126616580731152,8.286931906486195,1.612236733066716,6.062033515346364,-3.656244830512179,86.63797734506322,15.886671729926618,2.2248983911398263,4,-1.9071826934814453,-4.568696975708008,-7.422351837158203,-6.5114593505859375,-1.095916748046875,2,-0.03921567983411445,-1.9999821318490856,45.98584747314453,1.0754713164495409,45.6300277709961,1.0916026785988302,43.936336517333984,-0.03921567983411445
7804,2003-05-01,45.58732986450195,46.45552444458008,44.63373947143555,46.45552444458008,2906968.0,-0.018688726270087663,3.1967204471158914,-1.84849297044419,72.91924770989812,71.87598623614876,-1.072900927156219,-3.3211096207970883,-5.673254794099009,-4.187665261589409,14.846657140592542,1.8217849731445312,2.4072686031453756,2.717733383178711,-1.810120374283457,7.245587140640879,0.45380650444762693,4.981660261909795,-2.132457205481792,60.34484949658905,-15.890637051721228,2.263926878731086,5,-0.7827987670898438,-3.700502395629883,-6.1342926025390625,-5.6432647705078125,-0.5408401489257812,3,-0.007180736784278552,-1.4178991035246962,46.45552444458008,-1.9999821318490856,45.98584747314453,1.0754713164495409,45.6300277709961,-0.007180736784278552
7805,2003-05-02,45.95737838745117,45.98584747314453,45.16035079956055,45.25997924804688,2304412.0,0.008117354625706508,1.188667222938633,-0.8032751590565491,76.05456903431764,72.55355403939723,-1.1163302142724802,-3.3955734033706335,-5.948581261829162,-4.546261681060081,15.79754227559213,0.8254966735839844,2.531933955500733,2.789607048034668,-1.7262929853638482,7.305507081433184,0.5316570313354063,5.04755706473393,-1.9518075706711144,66.83417017746123,-16.8988349244311,2.2579500166992594,5,-1.1528472900390625,-4.070550918579102,-6.30864143371582,-6.013313293457031,-0.6547012329101491,4,-0.018271831941877203,3.1967204471158914,45.58732986450195,-1.4178991035246962,46.45552444458008,-1.9999821318490856,45.98584747314453,-0.018271831941877203
7806,2003-05-05,45.87198257446289,46.11394119262695,45.345375061035156,46.04277420043945,1736846.0,-0.00185815240086884,3.908995662979387,-0.24489795918367596,72.96193885789262,72.65743169599202,-0.6858166244184218,-3.088526244129717,-5.797326847536688,-4.437976833462571,17.1369429225038,0.7685661315917969,2.7111333607358077,2.4629671096801786,-2.0912666517090557,7.017200871069413,0.18585022898556502,4.740083990374792,-1.403825305164517,54.71696522939631,-27.832742519741174,2.2771168806946167,5,-0.6475868225097656,-3.9851551055908203,-6.095150947570801,-5.92791748046875,-0.8966598510742188,0,-0.013341549505137662,1.188667222938633,45.95737838745117,3.1967204471158914,45.58732986450195,-1.4178991035246962,46.45552444458008,-0.013341549505137662
7807,2003-05-06,45.68695831298828,46.25626754760742,45.402305603027344,45.88621520996094,1982899.0,-0.004033491710855652,-1.2222321490614174,1.1666666666666667,66.18818576800032,72.1308996983401,-0.2978348634133994,-2.688229903215074,-5.492635036148556,-4.235224907979358,17.65199535721124,0.8539619445800781,2.792387850524335,2.0537778854370146,-2.48472157920051,6.592277350074539,-0.2154718468817478,4.323027617755777,-0.8302284235745248,46.540892165109376,-32.56543235543926,2.2692497323187637,5,-0.44121360778808594,-3.800130844116211,-5.557868003845215,-5.742893218994141,-0.07116317749023438,1,0.0,3.908995662979387,45.87198257446289,1.188667222938633,45.95737838745117,3.1967204471158914,45.58732986450195,0.0
7808,2003-05-07,45.13188552856445,45.54463195800781,44.70490264892578,45.402305603027344,2795394.0,-0.012149479959273735,2.025654770495296,1.3571428571428572,65.9777595875932,70.97891710417863,0.3448176942052541,-1.8868880247515634,-4.800312250167323,-3.687970473036266,18.40170220136612,0.9820556640625,2.805072437234159,1.2809446334838839,-3.0955115303798806,5.657400797347648,-0.9072834484479984,3.469172715415766,1.7648506164550781,27.343844881378647,-49.89290348779197,2.1882280819318822,5,0.11385917663574219,-2.3270492553710938,-5.71442985534668,-5.1878204345703125,-0.08539581298828125,2,0.009145339810412434,-1.2222321490614174,45.68695831298828,3.908995662979387,45.87198257446289,1.188667222938633,45.95737838745117,0.009145339810412434
7809,2003-05-08,44.43448257446289,45.13188552856445,44.33485412597656,44.56257629394531,1799237.0,-0.015452555237475463,-3.8695885238833276,0.47368421052631576,57.44337678378745,70.25468408635278,1.015095360958881,-0.861499201044829,-3.9851572510196362,-2.9738864036084394,19.6451956591771,0.7970314025878906,2.6898744423363468,0.34727878570556925,-3.5742892517172677,4.268846823128406,-1.6135052330058528,2.3080628044169913,2.4184169006347673,5.185164596267127,-67.32112372176643,1.9607840187114185,5,1.0461006164550781,-1.1813163757324219,-5.017026901245117,-4.49041748046875,1.0105209350586009,3,0.020819981880513483,2.025654770495296,45.13188552856445,-1.2222321490614174,45.68695831298828,3.908995662979387,45.87198257446289,0.020819981880513483
7810,2003-05-09,45.50193405151367,45.50193405151367,44.29215621948242,44.90415954589844,1571171.0,0.02402304280829548,3.0476059807406366,-4.666696447184252,61.7176210436297,69.48744808310455,0.21576898011277734,-1.604299274538846,-4.927825131376224,-4.016007691014096,21.040817963228342,1.20977783203125,2.5796788432996394,1.1564067840576158,-2.3870110978222954,4.699824665937527,-0.6153021568823434,2.928115724997575,1.2502436096191403,61.5941578620261,-8.905249113214673,1.771708940939956,5,0.09251213073730469,-2.248767852783203,-6.084478378295898,-5.607683181762695,-0.24195480346678977,4,-0.010009340161714508,-3.8695885238833276,44.43448257446289,2.025654770495296,45.13188552856445,-1.2222321490614174,45.68695831298828,-0.010009340161714508
7811,2003-05-12,46.28473281860352,46.46975708007813,44.88992691040039,45.33114242553711,2110844.0,0.01720363723888374,1.3871014225439642,1.5952342967269413,60.92124447375583,68.25111980285047,-0.5189684432453703,-1.9926834342572732,-5.588853922823937,-4.798437650157759,22.14125769559311,1.5798301696777415,2.3845751531953354,1.6239513397216854,-1.3620516582813025,4.609954337724673,0.13094984072019145,3.1169528387231793,0.31984355603026415,91.50329774281988,23.713718674090728,1.493001499001493,5,-0.6902866363525462,-3.031566619873054,-7.052302360534675,-6.554159164428718,-0.9820556640625,0,-0.021217701912881637,3.0476059807406366,45.50193405151367,-3.8695885238833276,44.43448257446289,2.025654770495296,45.13188552856445,-0.021217701912881637
7812,2003-05-13,45.53039932250977,46.25626754760742,45.31690979003906,46.25626754760742,1835281.0,-0.016297674203934354,1.5882322027306839,-0.7611949851586809,53.73353205529686,65.32416392379686,0.18323470954169352,-0.93427249488429,-4.701110846478564,-4.036528029393828,23.301166558492266,0.9678230285644602,2.4256512292820602,0.6461645126342859,-1.8312531549293496,3.1235821801979213,-0.5925443211475354,1.8848733464161072,0.9393577575683594,56.862721053876406,-7.1912729403836195,1.2387088337818188,5,-0.1494426727294993,-2.277233123779304,-6.5007848739624094,-6.006198883056648,-0.3415832519531321,1,-0.012191340453424848,1.3871014225439642,46.28473281860352,3.0476059807406366,45.50193405151367,-3.8695885238833276,44.43448257446289,-0.012191340453424848
7813,2003-05-14,45.37384033203125,45.74388885498047,44.8329963684082,45.68695831298828,1938283.0,-0.0034385595735620944,3.266684534977218,0.43137028200250577,50.4545436086531,62.82808569032519,0.19022507343405692,-0.6058857218893081,-4.366162906695891,-3.865499665251221,23.374409574523202,0.9108924865722656,2.2437791517180017,0.3607995986938448,-1.9199181966041579,2.6415173939918475,-0.7795592989551565,1.5011584963428461,1.095916748046882,49.67320375933906,-10.900519427168234,1.1403588976490027,5,0.0071163177490234375,-2.1206741333007812,-5.863872528076172,-5.927919387817383,-0.1138610839843679,2,0.005332473550756278,1.5882322027306839,45.53039932250977,1.3871014225439642,46.28473281860352,3.0476059807406366,45.50193405151367,0.005332473550756278
7814,2003-05-15,45.50193405151367,45.65849304199219,45.18881607055664,45.24574661254883,2657191.0,0.0028230742327532976,-1.5384615384615385,-0.8181818181818182,59.58189243379487,60.9977882902671,0.05447243090155496,-0.5054378985952894,-4.332725213794689,-3.9720963210825033,23.34383198339811,0.4696769714355469,1.9796693264368272,0.3273521423339858,-1.559269696650297,2.2139739813182686,-0.6159587771581556,1.2706630618261272,0.8371669769287209,55.555536091232995,-7.213871244173262,0.9433109194921426,5,-0.12097740173339844,-2.248767852783203,-5.991966247558594,-6.162757873535156,-0.8966598510742188,3,-0.010009340161714508,3.266684534977218,45.37384033203125,1.5882322027306839,45.53039932250977,1.3871014225439642,46.28473281860352,-0.010009340161714508
7815,2003-05-16,45.47346878051758,45.54463195800781,44.776065826416016,45.45923614501953,2769890.0,-0.000625583760107129,8.818230549937867,0.05555555555555555,48.79650314092119,58.312739877270275,0.007908059253423971,-0.3077967823926002,-4.10393996331338,-3.937080133180096,22.99823579227109,0.7685661315917969,1.5667242095894593,0.18146705627441406,-1.442042496639786,1.8049766091886141,-0.630287720182686,0.9932218327315141,0.7428155593872177,41.17651033466878,-16.530874892109424,0.8117547764571001,5,-0.09251213073730469,-2.1918373107910156,-5.9635009765625,-6.347784042358398,-0.42697906494140625,4,-0.0006259753601265405,-1.5384615384615385,45.50193405151367,3.266684534977218,45.37384033203125,1.5882322027306839,45.53039932250977,-0.0006259753601265405
7816,2003-05-19,43.90787124633789,45.47346878051758,43.76554489135742,45.47346878051758,1902380.0,-0.03442881258379926,1.1818172957905715,-110.00053604931654,36.53133775984582,55.01753454303088,1.4143287049940483,1.3836687497448565,-2.3690613972188004,-2.368514938591723,22.1566121702523,1.7079238891601562,1.2538202444268762,-1.4190006256103516,-2.875650547950322,0.0376492967296187,-2.1473255867803402,-0.6906756644403629,2.192965406341564,5.714259458929622,-48.01920962153413,0.7283249611699857,5,1.2097797393798828,-0.4696788787841797,-4.3979034423828125,-4.782186508178711,0.8824272155761719,0,0.030794205305996636,8.818230549937867,45.47346878051758,-1.5384615384615385,45.50193405151367,3.266684534977218,45.37384033203125,0.030794205305996636
7817,2003-05-20,44.79029846191406,44.79029846191406,44.13559341430664,44.13559341430664,2705531.0,0.02009724431014792,1.0,-0.41818221689424284,39.75480764491703,52.103873216066866,0.4373236988031124,0.5779531629892034,-3.038180550096257,-3.250312557238729,21.05617261976062,0.8824272155761719,0.8708660749351225,-0.5664619445800767,-1.9476891431818046,0.8147652540216512,-1.2570755438809442,0.12415165472079082,1.1237148498596312,51.79855421500894,2.1352773239503833,0.6906135993008653,5,0.32735252380371094,-1.3521060943603516,-4.82132625579834,-5.664613723754883,0.32735443115234375,1,0.011439501638120131,1.1818172957905715,43.90787124633789,8.818230549937867,45.47346878051758,-1.5384615384615385,45.50193405151367,0.011439501638120131
7818,2003-05-21,44.39178466796875,44.818763732910156,44.23522567749024,44.33485412597656,2131360.0,-0.008897323921254419,-3.555555555555753,0.08695601507921248,42.193310865173615,50.409421447331994,0.8044056383634626,0.9949723139040643,-2.4174148967813665,-2.858252459604387,19.544529693226313,0.5835380554199148,0.5369145540163061,-0.9443384170532241,-2.3718647068013112,0.4831878726948631,-1.6581015619272677,-0.2305752721791805,1.350351170171642,33.08277495087914,-14.600245904252233,0.7137631448740421,5,0.7258663177490234,-0.5550785064697266,-4.198647499084473,-5.26609992980957,-0.4269828796386719,2,0.017954479833359738,1.0,44.79029846191406,1.1818172957905715,43.90787124633789,8.818230549937867,45.47346878051758,0.017954479833359738
7819,2003-05-22,44.05019760131836,44.39178466796875,43.69438171386719,44.33485412597656,2212862.0,-0.007694826175728586,2.4999856416736064,-5.000067006164567,37.50000000000002,47.71857466470648,1.2133455936153652,1.30599568472433,-1.866268977263708,-2.5004000465331586,17.734079164835634,0.6974029541015625,0.3101295755297002,-1.22401313781738,-2.7632793365491466,0.31525306091438665,-1.9936462371832633,-0.45438003845149666,1.5338109610793964,19.230689933860035,-24.954573518704436,0.7696330993658838,5,1.0318717956542969,0.48391151428222656,-3.857060432434082,-4.92451286315918,0.014232635498046875,3,0.027463705331762567,-3.555555555555753,44.39178466796875,1.0,44.79029846191406,1.1818172957905715,43.90787124633789,0.027463705331762567
7820,2003-05-23,44.192527770996094,44.249454498291016,43.68014907836914,44.03596496582031,1589931.0,0.0032310903793419943,3.210585712673513,-0.5500060304739952,39.074098063828316,45.29111395249231,0.9674845149736768,1.2478191536073808,-1.8591377279672514,-2.633426069967115,16.969815231074882,0.569305419921875,0.1174997816161536,-1.0944925308227553,-2.5905375595167612,0.4015524978712506,-1.8425150451697618,-0.3464700164757488,1.2025181065486024,28.571519735890476,-13.691597996572796,0.7480225143470034,5,0.7756805419921875,0.35581398010253906,-3.928227424621582,-4.99567985534668,-0.19926071166992188,4,0.009339733440508091,2.4999856416736064,44.05019760131836,-3.555555555555753,44.39178466796875,1.0,44.79029846191406,0.009339733440508091
7821,2003-05-27,45.04648971557617,45.04648971557617,43.76554489135742,44.13559341430664,2910200.0,0.019323672748598364,1.8124931947434104,5.818088787096145,46.16696809790572,44.45038462389329,-0.09006488879072094,0.366699350280868,-2.5680691325300273,-3.4784777743101856,16.078822846204982,1.28094482421875,0.0904110161330891,-0.21135368347167827,-1.7019834312332733,1.2792760642899168,-0.9566685573524722,0.5339611904091157,0.14276854606745815,100.0,55.87058823050609,0.7453148738807975,5,-0.3344707489013672,-0.2419586181640625,-4.219998359680176,-5.671733856201172,-0.7258682250976491,1,0.0,3.210585712673513,44.192527770996094,2.4999856416736064,44.05019760131836,-3.555555555555753,44.39178466796875,0.0
7822,2003-05-28,44.91839218139648,45.41653823852539,44.54834365844727,45.04648971557617,2322961.0,-0.002843674057368406,-1.0000000000000164,-0.1406280100173455,48.65348396528109,44.25026688574084,-0.06471567883620821,0.43292155836731894,-2.3439109570918717,-3.3593958942924544,14.645455813574044,0.8681945800781179,-0.08374747095583501,-0.28607845306397195,-1.7430150460274234,1.1708581398994795,-1.0145467495457012,0.44238984341775733,-1.2382431030273366,71.31138177088785,24.023559272735795,0.7284682964817258,5,-0.2490711212158132,-0.1138610839843679,-3.9139909744262624,-5.3657264709472585,-1.3521041870117045,2,-0.0028516986753471807,1.8124931947434104,45.04648971557617,3.210585712673513,44.192527770996094,2.4999856416736064,44.05019760131836,-0.0028516986753471807
7823,2003-05-29,44.63373947143555,45.45923614501953,44.34908676147461,45.31690979003906,1907298.0,-0.006337108167438488,1.2941164877871894,5.33320428826653,51.325750845948534,43.33291782042459,0.11612512805206165,0.6051174561615937,-1.987007554311198,-3.083005747222444,13.068383552509811,1.1101493835449219,-0.32581125216862006,-0.4796419143676758,-1.8312342322860005,0.8719504035506489,-1.1554380733268346,0.196154244591483,-0.9188626098632824,53.59998456184589,0.945709392737669,0.6757961589591615,5,-0.021348953247070312,0.5906562805175781,-3.415846824645996,-4.867582321166992,-0.15655899047851562,3,0.010841874943965824,-1.0000000000000164,44.91839218139648,1.8124931947434104,45.04648971557617,3.210585712673513,44.192527770996094,0.010841874943965824
7824,2003-05-30,45.25997924804688,45.47346878051758,43.40972518920898,44.63373947143555,2686560.0,0.014030636554934306,2.918926456473329,-0.9166671319846661,48.28974765371838,43.276611655179835,-0.6124510490769595,-0.049438797129809586,-2.5157120005473743,-3.726222225870785,12.31439403415025,2.063743591308601,-0.42525195640204316,0.16296539306641478,-1.1722904958543978,1.4982212819872274,-0.5046625513939915,0.8305933375268211,0.19925689697264914,89.65522977903838,36.55660474976621,0.6676279444604059,5,-0.8183822631836009,-0.10674858093262429,-3.6506891250610423,-5.116657257080085,-0.8539619445800852,4,-0.02861639535048388,1.2941164877871894,44.63373947143555,-1.0000000000000164,44.91839218139648,1.8124931947434104,45.04648971557617,-0.02861639535048388
7825,2003-06-02,45.117652893066406,45.8150520324707,45.06071853637695,45.50193405151367,2203939.0,-0.0031446403057424632,-2.028540360066469,-0.6136326257119292,40.929222299769734,43.765265492949155,-0.5877089016148815,0.02819753368276423,-2.275493192647076,-3.6007362715317868,11.41213583457528,0.75433349609375,-0.4833262771566069,0.06262531280517436,-1.2100640293797582,1.335314654990107,-0.5737193582872919,0.6989699838976406,-1.707927703857429,71.00605510814513,21.824949232308803,0.636344671092467,6,-0.5052642822265625,0.03557777404785156,-3.0457992553710938,-4.590047836303711,-0.7401008605957031,0,-0.023343915046871944,2.918926456473329,45.25997924804688,1.2941164877871894,44.63373947143555,-1.0000000000000164,44.91839218139648,-0.023343915046871944
7826,2003-06-03,45.25997924804688,45.53039932250977,44.84722900390625,45.117652893066406,1859872.0,0.0031545602630926872,1.0000111676940737,-0.37037037037038884,47.67727379066795,44.64553950914371,-0.5789517366537851,-0.1711019198410142,-2.38599753683701,-3.747429072905504,10.455096224173179,0.6831703186035227,-0.647201209139169,0.23555183410645242,-0.9826970029869955,1.4538006711999003,-0.373572584440268,0.8446762526531728,-1.8502540588379048,76.92318671872806,27.527617962705193,0.6091244185467231,6,-0.6475906372070384,-0.10674858093262429,-3.1881256103515696,-4.732374191284187,-1.7933197021484446,1,-0.027987467289335433,-2.028540360066469,45.117652893066406,2.918926456473329,45.25997924804688,1.2941164877871894,44.63373947143555,-0.027987467289335433
7827,2003-06-04,45.68695831298828,45.8150520324707,45.25997924804688,45.27421188354492,2647074.0,0.009433920917226724,-1.5161290322581134,2.899999999999855,52.57008058233701,45.79851392216186,-0.9670604943038441,-0.6304020243705821,-2.709464983535966,-4.182699240759177,9.272545837228149,0.555072784423821,-0.7001007635070451,0.6625308990478516,-0.5557179380455963,1.8807797361412995,0.05340648050113117,1.271655317594572,-2.22912658691407,94.67458155047564,43.44225171485745,0.6091244185467231,6,-1.0745697021484375,-0.5337276458740234,-3.4158477783203125,-5.159353256225586,-1.7506217956542969,2,-0.029906495703858726,1.0000111676940737,45.25997924804688,-2.028540360066469,45.117652893066406,2.918926456473329,45.25997924804688,-0.029906495703858726
7828,2003-06-05,45.54463195800781,45.75812149047852,45.25997924804688,45.54463195800781,1704385.0,-0.00311525127160861,1.3333333333332558,0.0,50.3496486020616,47.22625265572426,-0.7196881433042677,-0.48018775430975325,-2.459476025017082,-4.0516210738856415,8.623547373478097,0.4981422424316406,-0.5154397203471746,0.4995672225952177,-0.7401412430188046,1.73927568820924,-0.120287010211797,1.1194214554022324,-2.0396558258056743,88.75744993989302,36.499262538192646,0.619854232807012,6,-0.9322433471679688,-0.3914012908935547,-2.3341636657714844,-4.426370620727539,-1.0389862060546804,3,-0.04343747832778788,-1.5161290322581134,45.68695831298828,1.0000111676940737,45.25997924804688,-2.028540360066469,45.117652893066406,-0.04343747832778788
7829,2003-06-06,45.3596076965332,45.800819396972656,45.30267715454102,45.61579513549805,2072481.0,-0.004062482306261717,-1.6923076923077573,-100.0,49.09091352104714,48.339232150970794,-0.36810077081988624,-0.23431526436677075,-2.1754372924311554,-3.8815349020842262,8.235355061383048,0.4981422424316335,-0.4167637403789186,0.26828670501708984,-0.9442356770394014,1.480809087073581,-0.33797448601115576,0.8745478960453354,-1.8084300463256966,52.94136195404972,-0.6888991426169611,0.6062611910282442,6,-0.7472190856933594,-0.41986656188964844,-2.1420230865478516,-4.24134635925293,-1.3521080017089844,4,-0.01945403102865939,1.3333333333332558,45.54463195800781,-1.5161290322581134,45.68695831298828,1.0000111676940737,45.25997924804688,-0.01945403102865939
7830,2003-06-09,45.04648971557617,45.25997924804688,44.60527420043945,45.04648971557617,1822423.0,-0.006903013426656335,2.066684534977149,-0.0,61.36366059096118,50.02775353908807,0.08816177123612334,0.04525261733314778,-1.7451719968289012,-3.591463305429329,7.810098751594283,0.75433349609375,-0.3183594208067717,-0.022059059143067827,-1.2191199584686885,1.1750018401825528,-0.6205895088058782,0.5764713905197425,-1.4500345777234003,36.47078855759043,-22.261308577676154,0.5985304496628101,6,-0.4341011047363281,-0.10674858093261719,-1.700810432434082,-3.9282283782958984,-1.6082954406738352,0,-0.014218031552587607,-1.6923076923077573,45.3596076965332,1.3333333333332558,45.54463195800781,-1.5161290322581134,45.68695831298828,-0.014218031552587607
7831,2003-06-10,45.30267715454102,45.61579513549805,45.117652893066406,45.18881607055664,2057094.0,0.005687178747609822,-2.888888888888889,100.0,55.844173926361464,50.826719090319216,-0.14289026200649602,-0.30385931888515216,-1.8797375380300423,-3.8621692352352,6.6373629794223215,0.569305419921875,-0.13310630309933913,0.28323116302490803,-0.7764635385478229,1.342925864597639,-0.246616187761461,0.813078513811277,-1.6618500787958936,57.64719237172754,-1.8809051271937562,0.5298473507863659,6,-0.690288543701179,-0.36293601989746804,-1.9569978713989329,-4.184415817260749,-1.750621795654304,1,-0.02042098127919545,2.066684534977149,45.04648971557617,-1.6923076923077573,45.3596076965332,1.3333333333332558,45.54463195800781,-0.02042098127919545
7832,2003-06-11,44.97532272338867,45.31690979003906,44.60527420043945,45.30267715454102,2845841.0,-0.00722594009258315,2.999978558257215,-2.8750335030821668,56.765640659567104,51.43115129183239,0.21611592112421363,-0.02131484757518365,-1.4013157442861655,-3.560474484776016,5.5669663623806445,0.7116355895996094,0.033073584386890786,-0.01636943817138814,-1.048433710176873,1.0156948338340968,-0.5324015741741306,0.4996626978313543,-1.2910111485090283,30.952282190775517,-30.602348380371925,0.5160321360027422,6,-0.3629341125488281,-0.03558158874511719,-1.4197111129760742,-3.8570613861083984,-0.4981422424316406,2,-0.03354424351258023,-2.888888888888889,45.30267715454102,2.066684534977149,45.04648971557617,-1.6923076923077573,45.3596076965332,-0.03354424351258023
7833,2003-06-12,45.61579513549805,45.64426040649414,44.90415954589844,45.402305603027344,2697099.0,0.014240529546579728,4.473712423648239,-0.652166313188976,66.97530711006317,53.50732456475959,-0.3021795704005825,-0.6774651957892814,-1.888422717097768,-4.214279773282897,4.754770556409446,0.7401008605957031,0.09488654854168743,0.6120052337646484,-0.4443075522385982,1.668318019767895,0.08384884076302512,1.1401616267662718,-1.8888687514665818,84.52385890461225,16.88785492936995,0.5281563930016221,6,-0.40563201904296875,-0.6760540008544922,-2.049509048461914,-4.497533798217773,-1.4802017211914062,3,-0.036817479848271106,2.999978558257215,44.97532272338867,-2.888888888888889,45.30267715454102,2.066684534977149,45.04648971557617,-0.036817479848271106
7834,2003-06-13,45.04648971557617,45.61579513549805,44.90415954589844,45.6015625,2021332.0,-0.012480444947431057,1.4390374646174766,-2.6,58.47458204589863,55.456808980996136,0.2611168758285416,-0.15181356053501105,-1.2017822676433312,-3.65743523345035,3.898682679855713,0.7116355895996094,0.1298356418113471,0.06547203063964702,-0.9649431679331144,1.0958872292124084,-0.44973556864673014,0.5806796299260242,-1.277800818575919,42.46596466493369,-28.86756157086657,0.5152075992863804,6,0.16367340087890625,-0.10674858093261719,-1.0211992263793945,-3.9282283782958984,0.37004852294921875,4,-0.012006350928516984,4.473712423648239,45.61579513549805,2.999978558257215,44.97532272338867,-2.888888888888889,45.30267715454102,-0.012006350928516984
7835,2003-06-16,45.44500350952149,45.53039932250977,45.04648971557617,45.24574661254883,1957183.0,0.008846722496281823,1.6153846153845532,-0.3589743589743718,54.347811610922754,56.19797984991334,-0.0961949320083022,-0.5824307720475375,-1.4575578496143393,-4.058946866173606,3.3758433023450647,0.48390960693360086,0.1749714590005027,0.4654090881347699,-0.5622169740186465,1.4930351502881862,-0.04840394294193828,0.9792221192114781,-1.635387349811829,80.82198822164524,12.572828429198651,0.513813031076708,6,-0.23484039306641336,-0.5052623748779368,-1.0781288146972727,-4.326742172241218,0.028465270996086645,0,-0.031631724143141304,1.4390374646174766,45.04648971557617,4.473712423648239,45.61579513549805,2.999978558257215,44.97532272338867,-0.031631724143141304
7836,2003-06-17,45.25997924804688,45.47346878051758,44.98955535888672,45.3596076965332,2842890.0,-0.004071388429661926,1.9565450456224582,-0.4999999999999465,53.68101362400521,56.321416854543145,0.09926846954215307,-0.30663765267002674,-1.1629560074417853,-3.8825719382465422,3.6980281379193616,0.4839134216308594,0.19992102549534962,0.21277942657471272,-0.6880608912865114,1.1136197444359368,-0.23764073235589933,0.6631995855053248,-1.4102543708820008,63.01383442745806,-4.647710037906101,0.4504201589306117,6,-0.05693244934082742,-0.3202381134033274,-0.8361730575561594,-4.141717910766609,2.7753753662109304,1,-0.040251564481730506,1.6153846153845532,45.44500350952149,1.4390374646174766,45.04648971557617,4.473712423648239,45.61579513549805,-0.040251564481730506
7837,2003-06-18,45.30267715454102,45.51616668701172,44.97532272338867,45.3596076965332,3096672.0,0.0009433920917227834,1.9230975403583284,0.5714285714285409,57.60520157310116,57.12758940688087,-0.004103755642042017,-0.32567898720700583,-1.0983680638770679,-3.9121693922353913,4.019079797912461,0.5408439636230469,0.29704080969644053,0.2298583984375071,-0.6693613609898321,1.1290781578648463,-0.2197514812761625,0.6794682781511767,-1.4136457342700268,53.846391736637166,-14.949679815228173,0.44960987971366906,6,-0.09963035583496804,-0.4696807861328196,-0.8788709640503001,-4.184415817260749,3.586639404296868,2,-0.03864278902728879,1.9565450456224582,45.25997924804688,1.6153846153845532,45.44500350952149,1.4390374646174766,45.04648971557617,-0.03864278902728879
7838,2003-06-19,45.18881607055664,45.3596076965332,44.91839218139648,45.23151397705078,2573862.0,-0.0025133411784025173,1.9524064785389303,0.7500000000000936,49.084250882368735,57.126849113694384,0.06032031608111765,-0.15709927127176826,-0.8625671633751608,-3.7700563251714456,4.3567397772522405,0.44121551513672586,0.3286570581513928,0.07614574432373189,-0.7647456160426955,0.9170371046901593,-0.3442999358594818,0.4965914245069456,-1.2612642380416474,40.00032162786584,-25.076679467616948,0.42044568018321343,6,-0.06404876708984375,-0.5764274597167969,-0.8717546463012695,-4.070554733276367,4.767951965332031,3,-0.01574804678415298,1.9230975403583284,45.30267715454102,1.9565450456224582,45.25997924804688,1.6153846153845532,45.44500350952149,-0.01574804678415298
7839,2003-06-20,45.25997924804688,45.47346878051758,45.16035079956055,45.30267715454102,4551843.0,0.0015747962367309576,-1.588235294117495,1.0,51.86566791011199,56.07151659360002,-0.029571069941596306,-0.1401680530759748,-0.7740370506517351,-3.816811981618663,4.304191488257506,0.31311798095703125,0.29254922998724453,0.08681983947754901,-0.5903864768001057,0.7640261557552037,-0.2517833186612819,0.4254229976163799,-1.2946774115327742,55.81422890409866,-8.161132295180941,0.3386031581388289,6,-0.13521194458008523,-0.6475906372070384,-0.942917823791511,-4.141717910766609,4.625625610351555,4,-0.02484282698359308,1.9524064785389303,45.18881607055664,1.9230975403583284,45.30267715454102,1.9565450456224582,45.25997924804688,-0.02484282698359308
7840,2003-06-23,44.60527420043945,45.25997924804688,44.54834365844727,45.25997924804688,3289679.0,-0.014465429690529108,1.1739120301583779,15.333422674886256,42.434186454739645,54.581517985642044,0.6213023390792358,0.5766073438084192,0.01585741851306466,-3.143303992375934,4.486336037543326,0.7116355895996094,0.2636402384340002,-0.5885225296020522,-1.1562005509416835,-0.020844508262420902,-0.8723615402718679,-0.30468351893223655,-0.6029773600062143,5.882329755743094,-54.12311174925542,0.2838390106698143,6,0.49102783203125,0.007114410400390625,-0.28821277618408203,-3.4870128631591797,5.095306396484375,0,0.018187625849813704,-1.588235294117495,45.25997924804688,1.9524064785389303,45.18881607055664,1.9230975403583284,45.30267715454102,0.018187625849813704
7841,2003-06-24,45.04648971557617,45.25997924804688,44.4060173034668,44.60527420043945,3366965.0,0.00989155482273385,-1.0338981510925531,-0.6739149434529459,42.62297675048054,53.010110884632425,0.15636883406647684,0.1427085713298908,-0.27078363471062517,-3.537961960246122,4.854797234561822,0.8539619445800852,0.2658859627035213,-0.14730701446533345,-0.7149850358049648,0.42037100687429785,-0.4311460251351491,0.1365319962044822,-1.0079377713021813,57.692453070074464,1.9868148938156622,0.2838390106698143,6,-0.021350860595703125,-0.4341011047363281,-0.7151956558227539,-3.9282283782958984,5.1949310302734375,1,0.009478631246016223,1.1739120301583779,44.60527420043945,-1.588235294117495,45.25997924804688,1.9524064785389303,45.18881607055664,0.009478631246016223
7842,2003-06-25,44.79029846191406,45.31690979003906,44.69067001342773,44.8614616394043,2461796.0,-0.005687263431173095,-3.6316071604901534,-0.1612889280835538,41.53353975996062,50.18324784573214,0.42862925757518866,0.4098231714594931,0.10532085959393811,-3.2603192868711943,4.905767602172481,0.6262397766113352,0.20611229128302,-0.39709358215331747,-0.9805262341997718,0.18633906989313687,-0.6888099081765446,-0.1053772561300903,-0.7162165158761411,35.999871348623785,-14.883615878693114,0.2917163260232275,6,0.22060775756835938,-0.17790985107421875,-0.5123767852783203,-3.672037124633789,4.952980041503906,2,0.07244997831624356,-1.0338981510925531,45.04648971557617,1.1739120301583779,44.60527420043945,-1.588235294117495,45.25997924804688,0.07244997831624356
7843,2003-06-26,45.117652893066406,45.3596076965332,43.936336517333984,44.30638885498047,2688528.0,0.007308601246108992,1.1978075058464548,-11.400053604931653,47.36843415463538,48.94923141336955,0.025906721925196052,0.1270975096653899,-0.15182166931007401,-3.5552380395129006,5.427914314462002,1.4232711791992188,0.17141834829970293,-0.09393482208251669,-0.6177856748058375,0.4299160306408041,-0.3558602484441735,0.16799060427914014,0.6973991394042969,76.85196674525375,25.14530270241133,0.2619254263616595,6,-0.38428497314453125,-0.5052642822265625,-0.8397312164306641,-3.999391555786133,4.525997161865234,3,0.08359618517192646,-3.6316071604901534,44.79029846191406,-1.0338981510925531,45.04648971557617,1.1739120301583779,44.60527420043945,0.08359618517192646
7844,2003-06-27,43.96480178833008,44.97532272338867,43.90787124633789,44.97532272338867,2073676.0,-0.025552107231036736,1.1126756309880634,-1.2456128801700304,40.052341694439654,47.36084586709366,1.1277828146470625,1.2415995154269694,1.0762695788863113,-2.375189401836252,5.980946230738611,1.2097816467285156,0.12623649765082945,-1.1820270538330107,-1.9459163851355257,-0.41813772253049564,-1.5639717194842717,-0.8000823881817496,1.8126759338378875,3.9215480182045597,-47.658785832407844,0.38194466565125884,6,0.7472171783447266,0.6475868225097656,0.5123767852783203,-2.8465404510498047,4.782188415527344,4,0.13629007760360445,1.1978075058464548,45.117652893066406,-3.6316071604901534,44.79029846191406,-1.0338981510925531,45.04648971557617,0.13629007760360445
7845,2003-06-30,44.064430236816406,44.43448257446289,43.69438171386719,43.8509407043457,2106698.0,0.002266095704604565,-1.8108252986301767,-0.21126680810261908,38.274928135852335,45.64905859063222,0.9071186790474073,1.1162513595913737,1.027060296112623,-2.4506282573293845,6.946328767301678,0.7401008605957031,-0.033183062960624454,-1.0297374725341797,-1.9343484015718673,-0.1251265434964921,-1.4820429370530235,-0.5774320080153359,1.638263226318358,22.22212040895336,-27.409740323576642,0.4523054645188453,6,0.5408439636230469,0.5479583740234375,0.7436590194702148,-2.946168899536133,4.326740264892571,0,0.13210597732223395,1.1126756309880634,43.96480178833008,1.1978075058464548,45.117652893066406,-3.6316071604901534,44.79029846191406,0.13210597732223395
7846,2003-07-01,43.99326705932617,44.064430236816406,42.42766952514648,44.064430236816406,2199232.0,-0.0016149800895592925,45.00021441972682,-0.3333333333333333,40.22664287612473,43.71810762430151,0.8713325877457834,1.146427825085226,1.1461022674697574,-2.3483987659769383,8.149155379059636,1.636760711669929,-0.11687992841248729,-1.037565040588376,-2.0626488849481674,-0.012481196228584679,-1.5501069627682753,-0.5250231184084768,1.5889276988525367,53.39804056779308,1.3453683000501186,0.5125419221798961,7,-0.042697906494140625,0.12809371948242188,0.7650079727172852,-2.8750057220458984,4.397903442382805,1,0.12973152300558133,-1.8108252986301767,44.064430236816406,1.1126756309880634,43.96480178833008,1.1978075058464548,45.117652893066406,0.12973152300558133
7847,2003-07-02,44.32062149047852,44.46294784545898,43.836708068847656,43.99326705932617,1911303.0,0.00744101206920833,1.046511337995711,-4.6000536049317535,36.253813864003135,42.292503511149775,0.43585906275249187,0.7499107332941151,0.839758118295272,-2.636786576672776,9.464330782267556,0.626239776611321,-0.2016183673534755,-0.6418937683105383,-1.6649787732154735,0.3811912365943968,-1.1534362707630024,-0.13035126585807433,1.009211249057607,64.56316111320763,15.93140827507024,0.5115425024524658,7,-0.3700523376464915,-0.19926071166992898,0.4376535415649343,-2.4337940216064524,4.28404235839843,2,0.13359016765238874,45.00021441972682,43.99326705932617,-1.8108252986301767,44.064430236816406,1.1126756309880634,43.96480178833008,0.13359016765238874
7848,2003-07-03,43.56628799438477,44.32062149047852,43.338565826416016,44.32062149047852,1532036.0,-0.017019921443470865,1.6037705315964264,-2.3043326263779305,34.88373723774279,40.405622325330974,1.045811247170505,1.4213033001829487,1.5870399467878897,-1.8520223679299406,10.983184079783529,0.9820556640625071,-0.29626341006270707,-1.2973100662231403,-2.4568687286304254,-0.13775140381585516,-1.8770893974267793,-0.7175307350195013,1.5313716880001849,44.69283613734823,-4.523916717264491,0.5797793312036426,7,0.327350616455071,0.555072784423821,1.170638084411614,-1.6794605255127024,4.753719329833977,3,0.14178372299768438,1.046511337995711,44.32062149047852,45.00021441972682,43.99326705932617,-1.8108252986301767,44.064430236816406,0.14178372299768438
7849,2003-07-07,44.47718048095703,44.47718048095703,43.4239616394043,43.53782272338867,4875464.0,0.020908195958527998,1.24242325794832,-1.2452817784610406,41.05265310987739,40.25211862034628,0.013635318594197088,0.4647393830698263,0.6639346900769496,-2.716197380403557,12.521905649842585,1.0532188415527344,-0.40177183061919663,-0.34229621887207173,-1.4894755039306844,0.8048830661865409,-0.9158858614013781,0.2312934236572346,0.4068799888488499,100.0,52.51814625799365,0.573589642529306,7,-0.5835418701171875,-0.3558197021484375,0.44121265411376953,-2.590353012084961,3.828594207763672,0,0.11616000650460845,1.6037705315964264,43.56628799438477,1.046511337995711,44.32062149047852,45.00021441972682,43.99326705932617,0.11616000650460845
7850,2003-07-08,44.4060173034668,44.54834365844727,44.121360778808594,44.47718048095703,2552714.0,-0.001599993001370703,3.000035736620903,-0.07575726810885006,41.9355001401356,40.17573233030795,0.05985600526062029,0.5116946054402192,0.7653955253009741,-2.5889388152800166,13.453312684823892,0.426982879638679,-0.4625809176009241,-0.3814357757568345,-1.5376546586868898,0.7747831071732207,-0.9595452172218657,0.19667366570819667,0.2815318907663311,93.28862682174808,45.79807426977709,0.5781094414650294,7,-0.5123786926269531,-0.2846565246582031,0.39139652252197266,-2.5191898345947266,3.5154762268066406,1,0.09775641149542413,1.24242325794832,44.47718048095703,1.6037705315964264,43.56628799438477,1.046511337995711,44.32062149047852,0.09775641149542413
7851,2003-07-09,44.3775520324707,44.57680892944336,44.14982986450195,44.363319396972656,1343596.0,-0.0006410228325941514,1.0689655172413792,-0.2,41.2399130189783,40.143107136865474,-0.018490869504667273,0.4925515569682446,0.7698512721627679,-2.4992017816866294,14.791152176589438,0.42697906494140625,-0.5505674041656761,-0.3636447906494169,-1.5070257600534305,0.7797361787545967,-0.9353352753514201,0.20804569405258633,-1.9498825073242259,83.90809555203667,35.683931566475295,0.571690484702006,7,-0.4839134216308594,-0.2561912536621094,0.5052576065063477,-2.490724563598633,3.828594207763679,2,0.09044253874800345,3.000035736620903,44.4060173034668,1.24242325794832,44.47718048095703,1.6037705315964264,43.56628799438477,0.09044253874800345
7852,2003-07-10,43.46665954589844,44.3775520324707,43.21046829223633,44.3775520324707,2500159.0,-0.02052597416607782,1.5625060200598866,-64.00026802465827,35.83140789895725,38.861215330679016,0.7653867562048191,1.3540462814465712,1.6341836724629744,-1.5394390024258655,15.985224519316576,1.167083740234375,-0.5687250730014455,-1.1991041183471651,-2.4694623190028935,0.07125408230856323,-1.8342832186750258,-0.5639250180193045,-0.9960072326660239,18.75017449424588,-29.253738039584068,0.6351791003278638,7,0.23483657836914062,0.6547012329101562,1.4161500930786133,-1.5798320770263672,4.639858245849609,3,0.11329398226727139,1.0689655172413792,44.3775520324707,3.000035736620903,44.4060173034668,1.24242325794832,44.47718048095703,0.11329398226727139
7853,2003-07-11,43.936336517333984,44.10712814331055,43.55205535888672,43.70861434936523,1343104.0,0.010805453566994139,-1.0526315789473684,-0.24999895303307101,39.78022107486086,38.83097970628137,0.12350582366013185,0.7927415266492019,1.1073029249343378,-1.975653330375195,17.591216078775563,0.6404685974121094,-0.6154745046145038,-0.6454542160034151,-1.8726952298782393,0.5817867978714091,-1.2590747229408308,-0.03183370906599947,-1.4235610717773497,53.12498255057542,5.856665091778559,0.6136205069374135,7,-0.4340972900390625,0.17790794372558594,0.9464731216430664,-2.049509048461914,4.611392974853516,4,0.10625208430159394,1.5625060200598866,43.46665954589844,1.0689655172413792,44.3775520324707,3.000035736620903,44.4060173034668,0.10625208430159394
7854,2003-07-14,44.50564575195313,44.76183319091797,43.97903442382813,44.121360778808594,2889544.0,0.012957594550345286,-1.340423590597549,1.6875167515411202,49.22049463088335,40.047153761284825,-0.4034430456189142,0.1906087075717693,0.5142147076954089,-2.4985322578002425,18.915280860229245,0.8254966735839844,-0.627960863036094,-0.049102783203117895,-1.2569106895572943,1.1587051231510586,-0.6530067363802061,0.5548011699739703,-1.951589636718765,83.48631974446849,29.703079342331932,0.6039039531770888,7,-0.9108943939209055,-0.3914012908935618,0.3771638870239187,-2.618818283081062,4.497531890869126,0,0.08570511690863913,-1.0526315789473684,43.936336517333984,1.5625060200598866,43.46665954589844,1.0689655172413792,44.3775520324707,0.08570511690863913
7855,2003-07-15,44.00749969482422,44.818763732910156,43.836708068847656,44.79029846191406,2324155.0,-0.011192873369488265,1.3389815109253622,-2.0370267426392843,41.942593362849415,40.23781492647646,0.09585872662561457,0.6066415979813087,0.9703734153025323,-1.943200390691942,20.353860798113825,0.9820556640625,-0.7157891028420877,-0.47537364959716655,-1.6300352515709164,0.6792879523765833,-1.052704450584045,0.10195715138971195,-1.3651324965625093,49.55752422291007,-3.5770939264231743,0.5773308009868757,7,0.0071163177490234375,0.02846527099609375,0.7685651779174805,-2.1206722259521484,5.081073760986328,1,0.09767142018300135,-1.340423590597549,44.50564575195313,-1.0526315789473684,43.936336517333984,1.5625060200598866,43.46665954589844,0.09767142018300135
7856,2003-07-16,43.43819427490234,44.249454498291016,43.28163146972656,44.164058685302734,2238507.0,-0.012936554538880984,1.1587386674494689,0.9272682085319234,40.0000225703829,40.65406033829643,0.6460900952202735,1.0882612386937822,1.49296340227351,-1.334210692807872,21.96878824216428,0.9678230285644531,-0.6840064575599172,-0.9535898208618221,-2.1371991065031537,0.23001946477950952,-1.5453944636824914,-0.36178517804115273,-0.6652432845617184,14.159462055715217,-39.44302852421803,0.5918046428206666,7,0.5764217376709055,0.5977706909179759,1.3378705978393626,-1.5513668060302663,6.191223144531264,2,0.10321099507493692,1.3389815109253622,44.00749969482422,-1.340423590597549,44.50564575195313,-1.0526315789473684,43.936336517333984,0.10321099507493692
7857,2003-07-17,43.55205535888672,43.637451171875,43.09660720825195,43.139305114746094,2602388.0,0.0026212204693363272,-1.171427258664788,-0.5686327063658428,38.04347572756707,41.00514239272135,0.460130523539398,0.8817301413195935,1.3387115875956894,-1.380279099416498,23.774382049722796,0.5408439636230469,-0.6468692857373952,-0.7521976470947251,-1.9108362605187992,0.4064409663293489,-1.3315169538067622,-0.17287834038268812,-0.6563556039919263,26.44638533800861,-23.21489781701976,0.5793193067120361,7,0.40563011169433594,0.48390960693359375,1.2240095138549805,-1.6652278900146484,5.2660980224609375,3,0.10686271504286204,1.1587386674494689,43.43819427490234,1.3389815109253622,44.00749969482422,-1.340423590597549,44.50564575195313,0.10686271504286204
7858,2003-07-18,44.47718048095703,44.54834365844727,43.58052062988281,43.62321853637695,3620747.0,0.021241824626803574,-1.0606058144870951,2.068955637707948,54.054067106088404,42.44974394785591,-0.3600605487556763,-0.10481650358043737,0.401007392836604,-2.220862714535258,25.137474208902137,0.996288299560554,-0.5961156373267613,0.20850925445556356,-0.8771617395412434,1.2941802484523706,-0.3343262425428435,0.7513447514539706,-1.466096887381319,80.16537712674409,23.69723658273412,0.542835496998404,7,-0.5194950103759766,-0.44121551513671875,0.29888439178466797,-2.590353012084961,4.042083740234375,4,0.08159998613996944,-1.171427258664788,43.55205535888672,1.1587386674494689,43.43819427490234,1.3389815109253622,44.00749969482422,0.08159998613996944
7859,2003-07-21,44.13559341430664,44.47718048095703,44.0928955078125,44.46294784545898,3141147.0,-0.0076800521740950645,1.1599982846605772,-0.3833360880188963,50.54229682691676,43.40605469083158,-0.08048730444234309,0.1562250869497177,0.748269583418967,-1.8029071247346025,26.72742057433264,0.38428497314453125,-0.5570784854739301,-0.0768585205078125,-1.057786447962883,0.9040694069472579,-0.5673224842353477,0.4136054432197227,-1.0389862060546875,60.33053274648745,-0.4501045059390947,0.4904639637275361,7,-0.17790794372558594,-0.113861083984375,0.9393587112426758,-2.2487659454345703,4.127483367919922,0,0.09996775247731593,-1.0606058144870951,44.47718048095703,-1.171427258664788,43.55205535888672,1.1587386674494689,43.43819427490234,0.09996775247731593
7860,2003-07-22,45.41653823852539,45.41653823852539,44.164058685302734,44.249454498291016,3109600.0,0.02902294327832755,1.146340506759407,-3.565199151653654,59.15751329317234,45.396899165742035,-1.3443926170548295,-1.1181539330449652,-0.5464108338279345,-3.003122814140795,27.269860422560527,1.28094482421875,-0.4129759742177441,1.1635231018066392,0.05535722765336004,2.2716889759599184,0.6094401647299961,1.7176060388832823,-2.2166016387939464,100.0,36.70397883026321,0.5540829370766401,7,-1.1599655151367188,-1.4375038146972656,-0.3415861129760742,-2.6117019653320312,3.230823516845703,1,0.07897210010723454,1.1599982846605772,44.13559341430664,-1.0606058144870951,44.47718048095703,-1.171427258664788,43.55205535888672,0.07897210010723454
7861,2003-07-23,45.47346878051758,45.82928466796875,45.074951171875,45.54463195800781,3120280.0,0.0012535200656023093,1.3555674677625897,-0.0609752111497529,57.68499974062242,47.825076037038166,-1.3740110622767148,-1.203141847736049,-0.641934434039463,-2.9854457423215877,27.54762348340929,0.75433349609375,-0.35962627016895254,1.1991046905517564,0.012873173670271854,2.385336207433241,0.6059889321110177,1.792220448992495,-2.096204049682619,86.97922119619463,22.858534949091194,0.5931157584407405,7,-1.0105228424072266,-1.344991683959961,-0.3985166549682617,-2.2203025817871094,3.586639404296875,2,0.07949920628975216,1.146340506759407,45.41653823852539,1.1599982846605772,44.13559341430664,-1.0606058144870951,44.47718048095703,0.07949920628975216
7862,2003-07-24,48.03535461425781,48.50503158569336,46.839805603027344,46.839805603027344,8502464.0,0.05633803407664906,-1.7857092716795466,-16.800107209863306,74.00611044287382,51.62795263348406,-3.598047500426887,-3.699106230201366,-3.1891215503092596,-5.448206360175064,28.691316050027325,3.0315628051757812,-0.2383854426200358,3.5987377166748047,1.5449206422924178,5.652554791057192,2.571829179483615,4.625646253865995,-4.412887889709474,90.46246468633878,22.89765084041197,1.0269085371911928,7,-2.2345352172851562,-2.5690040588378906,-2.963960647583008,-4.782188415527344,1.110149383544929,3,0.03318519906799322,1.3555674677625897,45.47346878051758,1.146340506759407,45.41653823852539,1.1599982846605772,44.13559341430664,0.03318519906799322
7863,2003-07-25,48.88931655883789,48.88931655883789,47.66530227661133,48.03535461425781,3766538.0,0.01777777954254156,1.866671729332041,0.7142843468216945,73.84614877115368,54.36413642684742,-4.107490008663483,-4.486017106249051,-4.013111472917728,-6.175254438891145,29.18027642532245,1.2240142822265625,-0.07498462378115534,4.264116477966311,1.4102093265545292,7.118023629378094,2.837162902260417,5.691070053672206,-4.680942050952147,100.0,35.02867118521985,1.4269535757058924,7,-2.8963546752929688,-3.230823516845703,-3.8712949752807617,-5.636150360107422,0.6689376831054688,4,-0.0014555977153942745,-1.7857092716795466,48.03535461425781,1.3555674677625897,45.47346878051758,1.146340506759407,45.41653823852539,-0.0014555977153942745
7864,2003-07-28,49.95676803588867,50.24142074584961,49.17396926879883,49.6009521484375,5454764.0,0.021834043758131028,1.30770055460487,0.416664805392632,77.08332402696308,58.26866205619339,-4.82811052177253,-5.356162052993525,-5.041698565627641,-7.119204699260877,29.922346572142622,1.3521041870117188,0.25764173786014055,5.031969642639162,1.3361101780133282,8.727829107264995,3.1840399103262484,6.879899374952075,-5.093061640869628,95.31617983057401,32.525317707610576,1.8479297323129154,7,-3.2877540588378906,-3.622222900390625,-5.088190078735352,-6.703601837158203,-0.3558158874511719,0,-0.028774956251464645,1.866671729332041,48.88931655883789,-1.7857092716795466,48.03535461425781,1.3555674677625897,45.47346878051758,-0.028774956251464645
7865,2003-07-29,49.88560485839844,50.11332702636719,48.84661865234375,49.95676803588867,3293262.0,-0.0014244952243329667,5.592612446270983,-0.2,76.76347763227395,62.3534903964035,-4.286190720270163,-5.087362169582363,-4.930778965561643,-6.905974386439887,30.36756513310405,1.2667083740234375,0.561819828775107,4.669747734069823,0.3886483834463377,8.950847084693308,2.529198058758084,6.810297409381562,-4.1614641672465,93.11297816900836,31.630384695851554,2.140549675311741,7,-3.2165908813476562,-3.5510597229003906,-5.017026901245117,-6.632438659667969,-1.2097816467285156,1,-0.03252497550701172,1.30770055460487,49.95676803588867,1.866671729332041,48.88931655883789,-1.7857092716795466,48.03535461425781,-0.03252497550701172
7866,2003-07-30,49.70058059692383,49.95676803588867,49.3162956237793,49.88560485839844,2434816.0,-0.0037089709947349947,2.913066784752893,2.6,82.58928233122987,67.30302446347714,-3.4860206372446285,-4.69347390201272,-4.656856978504919,-6.586925023556908,29.773141459863005,0.640472412109375,0.7716607733739735,4.199357795715329,-0.4808682920500402,8.879583883480699,1.859244751832648,6.53947083959801,-3.2536750970202633,84.10048973156161,16.501500681501497,2.3401130438826843,7,-2.789609909057617,-3.3660354614257812,-4.846235275268555,-6.447414398193359,-1.5798301696777273,2,-0.021191278429812166,5.592612446270983,49.88560485839844,1.30770055460487,49.95676803588867,1.866671729332041,48.88931655883789,-0.021191278429812166
7867,2003-07-31,50.24142074584961,51.08115005493164,49.70058059692383,50.09909439086914,3669438.0,0.010881968428337663,-1.939402061353281,-0.7692307692307693,82.71786905092753,70.48789134623705,-3.3281799216396024,-5.025667938548608,-5.129129532491696,-6.974235597673768,29.97256726420121,1.3805694580078125,1.1212873090425077,4.444157981872557,-0.6521630030859384,9.540478966831053,1.8959974893933094,6.992318474351805,-3.18739280659468,75.41666480539263,5.739502278317886,2.548160492479247,7,-2.654397964477539,-3.487010955810547,-5.422657012939453,-6.959789276123047,-1.9925765991210866,3,-0.023512722042852374,2.913066784752893,49.70058059692383,5.592612446270983,49.88560485839844,1.30770055460487,49.95676803588867,-0.023512722042852374
7868,2003-08-01,49.74327850341797,50.15602493286133,49.52978515625,50.15602493286133,2910833.0,-0.009914971253530691,2.034501243079881,-2.9,77.38096282688298,73.46996534623328,-2.240050311099658,-4.25941615461668,-4.553947179982572,-6.319356698550791,29.735261939523973,0.7116355895996094,1.5627557941148211,3.6371662139892607,-1.6355110689803425,8.909843496958864,1.0008275725044626,6.273504855474059,-1.9643685833412334,40.12742224323923,-26.65446255964192,2.636338641484801,8,-2.1206741333007812,-2.9888687133789062,-4.931631088256836,-6.305086135864258,-1.8644828796386719,4,-0.012017191540243055,-1.939402061353281,50.24142074584961,2.913066784752893,49.70058059692383,5.592612446270983,49.88560485839844,-0.012017191540243055
7869,2003-08-04,49.64365005493164,49.857139587402344,48.818153381347656,49.74327850341797,1552763.0,-0.0020028524754250876,5.347849393448545,0.2413793103448276,80.74537211796532,75.86861632676585,-1.4270026155827438,-3.9556935075883857,-4.36583585561138,-6.06857009006908,29.456704636679998,1.0389862060546875,2.054551026646479,3.279214286804198,-2.161015612205979,8.719444185814375,0.5590993372991093,5.999329236309286,-1.2703369105810225,36.47803300906392,-31.140794141313393,2.7201149495050894,8,-1.5655994415283203,-2.889240264892578,-4.970771789550781,-6.20545768737793,-2.9319381713867188,0,-0.0017201759518848947,2.034501243079881,49.74327850341797,-1.939402061353281,50.24142074584961,2.913066784752893,49.70058059692383,-0.0017201759518848947
7870,2003-08-05,48.74699020385742,49.58671951293945,48.71852111816406,49.52978515625,2031941.0,-0.018061924336386426,-1.0677959942034516,7.857142857142857,77.96102768358111,78.12150832042792,-0.009204344771724493,-2.863981919486008,-3.3938764980193312,-5.057156371035333,29.23887283367278,0.9251289367675781,2.3702061456460157,2.165505790710448,-3.2920904008337004,7.623101982254596,-0.5632923050616228,4.894303886482518,2.3341598510742188,1.2049749010654736,-70.15327309081954,2.7287980957720728,8,0.2134876251220703,-1.9925804138183594,-4.084786415100098,-4.910284042358398,-1.6367607116699219,1,0.017518249660314567,5.347849393448545,49.64365005493164,2.034501243079881,49.74327850341797,-1.939402061353281,50.24142074584961,0.017518249660314567
7871,2003-08-06,48.39117050170898,49.06010818481445,47.96419143676758,48.10651779174805,2591638.0,-0.007299316340566353,-2.8500134012329132,-0.36363636363635454,74.85379200357359,78.21569516050567,0.8985031247443587,-2.3105160201414705,-2.9928693904653088,-4.596122546297771,28.78555163219323,1.095916748046875,2.7706106457417334,1.6090051651000934,-3.802340246785782,7.020350576985969,-1.0966675408428443,4.314677871043031,2.64272697448731,13.698579841682227,-60.72417705504409,2.7056727059429386,8,0.9820556640625071,-1.6367607116699148,-3.782339096069329,-3.8570613861083913,-0.31311798095702414,2,0.005882327437210622,-1.0677959942034516,48.74699020385742,5.347849393448545,49.64365005493164,2.034501243079881,49.74327850341797,0.005882327437210622
7872,2003-08-07,48.39117050170898,48.53349685668945,47.80763244628906,48.39117050170898,2406852.0,0.0,4.099999999999746,0.0,72.21323758962436,78.0342605847802,1.0664299665015804,-2.026571068215844,-2.942620720448531,-4.514838397823304,27.51246778348097,0.7258644104003906,3.029297458076101,1.3627796173095632,-3.858158181237158,6.583717415856285,-1.247689281963794,3.9732485165829203,2.5199387329101626,24.848404121393354,-46.83009151343619,2.6104688992733602,8,1.0532207489013743,-1.3022918701171804,-4.355205535888665,-3.8428287506103445,-0.6404685974120952,3,-0.005588211065349791,-2.8500134012329132,48.39117050170898,-1.0677959942034516,48.74699020385742,5.347849393448545,49.64365005493164,-0.005588211065349791
7873,2003-08-08,48.60466384887695,49.102806091308594,48.43386840820313,49.102806091308594,2505850.0,0.004411824408348197,1.6857296014090153,-100.0,75.73772364582231,77.88474943132012,0.9033044635130381,-1.9735792460070058,-3.0931719559250013,-4.656116467076245,26.30686044085422,0.7116355895996165,3.3394402294821433,1.3428565979003935,-3.710762883605767,6.396476079406554,-1.1839531428526868,3.8696663386534738,2.120236778442383,38.8889302505649,-32.81120666073036,2.5268097407530794,8,0.8397274017333984,-1.5157852172851562,-4.568698883056641,-3.9424610137939453,-0.49814605712890625,4,-0.007320690525805418,4.099999999999746,48.39117050170898,-2.8500134012329132,48.39117050170898,-1.0677959942034516,48.74699020385742,-0.007320690525805418
7874,2003-08-11,48.32000732421875,48.618896484375,47.57990646362305,48.43386840820313,2520253.0,-0.005856568117480809,3.2940814782115155,0.22857142857144283,68.888878962094,77.00979402352233,1.0408240007369187,-1.4635451083009912,-2.76777199177603,-4.2919855577554245,25.803505318424918,1.0389900207519531,3.2653069002138295,0.8674819946289034,-4.033784765998334,5.768748755256141,-1.5831513856847153,3.318115374942522,2.2298572122387696,36.879412402057504,-29.950449409277404,2.4506333803136178,8,1.0105209350585938,-1.2311286926269531,-4.312507629394531,-3.657804489135742,-0.7685661315917969,0,-0.009131035462784598,1.6857296014090153,48.60466384887695,4.099999999999746,48.39117050170898,-2.8500134012329132,48.39117050170898,-0.009131035462784598
7875,2003-08-12,48.3057746887207,48.46233367919922,47.70800018310547,48.32000732421875,2295840.0,-0.0002945495310575641,4.047644573776978,0.1249999999999922,68.52885569457501,75.44752439722735,0.9022745477334482,-1.1708139680289378,-2.707532953992022,-4.197554460026055,25.149857067747195,0.75433349609375,3.129763859879887,0.6383356094360337,-3.9966015054032837,5.273272724275351,-1.679132947983625,2.9558041668556925,2.006493201910061,47.66356310696635,-15.931086808113676,2.3174685574196587,8,1.0247535705566406,-1.2168960571289062,-4.298274993896484,-3.6435718536376953,-0.42697906494140625,1,-0.032999425336780575,3.2940814782115155,48.32000732421875,1.6857296014090153,48.60466384887695,4.099999999999746,48.39117050170898,-0.032999425336780575
7876,2003-08-13,47.92149353027344,48.24884414672852,47.67953872680664,48.03535461425781,2204572.0,-0.00795518053324984,1.1052631578947079,8.0,48.958337695695576,71.69646535775713,1.1260712416795045,-0.45685708550020365,-2.2853505273435957,-3.769038108010001,23.994310186800323,0.6262359619140625,2.8221276005262723,0.029889488220213423,-4.155689342805182,4.215468319245609,-2.0628999272924844,2.1226789037329112,2.172185446196707,22.430044662202953,-36.20593257264683,2.092789415512698,8,0.94647216796875,-0.8326148986816406,-3.9139938354492188,-3.2592906951904297,-0.1707916259765554,2,-0.0169290224139913,4.047644573776978,48.3057746887207,3.2940814782115155,48.32000732421875,1.6857296014090153,48.60466384887695,-0.0169290224139913
7877,2003-08-14,48.20614624023438,48.43386840820313,47.60837173461914,47.893028259277344,3238458.0,0.005939979933662132,1.1481580749873221,-2.7500000000000626,43.023244036279905,67.87894104769013,0.5837403352937187,-0.39522271075841076,-2.54177775510437,-3.9746264521188053,22.684358274038377,0.8254966735839915,2.5092782656082164,0.08183765411377664,-3.571561891521533,3.7352371997490863,-1.7448621187038782,1.9085374269314315,1.6864309352079943,41.121539806472605,-11.774803099549281,1.826699772817656,8,0.5123767852783132,-1.1172676086425852,-4.198646545410163,-3.5439434051513743,-1.409038543701179,3,-0.002657207212625523,1.1052631578947079,47.92149353027344,4.047644573776978,48.3057746887207,3.2940814782115155,48.32000732421875,-0.002657207212625523
7878,2003-08-15,48.10651779174805,48.60466384887695,47.7791633605957,48.46233367919922,1179959.0,-0.00206671672093095,1.5777708952512552,-1.1363636363636105,26.449269732753436,61.84604078266659,0.47693259039128577,-0.010279230699637765,-2.4099112615926117,-3.793892258428457,22.709500512277963,0.82550048828125,2.1421937515137017,-0.19925765991210653,-3.425465398560476,3.026950078736263,-1.8123615292362913,1.4138462094120783,1.6010457267487865,50.6849264773374,3.0241023256379123,1.6131038693241841,8,0.4767951965332031,-1.01763916015625,-4.195089340209961,-3.444314956665039,-1.1243820190429688,4,-0.007396417445791559,1.1481580749873221,48.20614624023438,1.1052631578947079,47.92149353027344,4.047644573776978,48.3057746887207,-0.007396417445791559
7879,2003-08-18,48.5477294921875,48.71852111816406,48.22037887573242,48.69005966186523,2241318.0,0.009171557632781546,4.000095724924856,0.4000107209863108,34.437052591221345,57.01004355018217,-0.15207618205332807,-0.10961673637336844,-2.8071285223042963,-4.1549270860620595,22.76899542809221,0.6120033264160156,1.716178178625043,0.021347236633303623,-2.5388646816479152,2.5815591549145225,-1.2587587225073094,1.3014531957739166,0.9896214619194339,84.61543748002708,40.93994672587402,1.28010595914061,8,-0.2063732147216797,-1.4588508605957031,-4.739487648010254,-3.885526657104492,-2.0068092346191406,0,-0.009088204640146036,1.5777708952512552,48.10651779174805,1.1481580749873221,48.20614624023438,1.1052631578947079,47.92149353027344,-0.009088204640146036
7880,2003-08-19,49.00317764282226,49.40169143676758,48.5477294921875,48.73275756835938,2280664.0,0.009381451107987493,-1.6666468132247747,-1.8999490766797946,42.36759136179333,53.40046570109547,-0.6340384007851654,-0.2978569480866611,-3.2022885431006642,-4.5169639746241685,24.220908054054984,0.8539619445800781,1.3806068806035867,0.29746341705321555,-1.8075560971039053,2.4024829312103364,-0.7550463400253449,1.349973174131776,-1.4232711791992116,77.77787231870083,37.59590483807681,1.0525097570785622,8,-0.512378692626946,-1.9142990112304616,-5.14867973327636,-4.340974807739251,-2.5476531982421804,1,-0.02962535329396032,4.000095724924856,48.5477294921875,1.5777708952512552,48.10651779174805,1.1481580749873221,48.20614624023438,-0.02962535329396032
7881,2003-08-20,49.08857345581055,49.330528259277344,48.8608512878418,49.03164291381836,2044518.0,0.0017426586824782486,-1.3571428571428572,0.21052631578948475,35.9861777820646,49.375236833588836,-0.681803025397933,-0.10385642545096374,-3.2334198592497074,-4.50795813268676,26.14710348158021,0.4696769714355469,1.0091247306275974,0.20210399627685405,-1.2556145143582,1.6598225069119081,-0.5267552590406765,0.9309632515943846,-1.472231292724608,82.53975682183669,44.88087290087886,0.7288592553175282,8,-0.5977745056152344,-1.99969482421875,-5.0632829666137695,-4.639860153198242,-2.704212188720703,2,-0.024644795048287316,-1.6666468132247747,49.00317764282226,4.000095724924856,48.5477294921875,1.5777708952512552,48.10651779174805,-0.024644795048287316
7882,2003-08-21,49.6294174194336,49.857139587402344,49.0743408203125,49.102806091308594,2853711.0,0.011017716049742665,-1.6829223648772325,9.250067006164691,48.630144530583195,46.36328359856226,-1.1494021303335913,-0.5472097299106125,-3.702042629226959,-4.935070956248168,26.123773184348646,0.7827987670898438,0.7220682093097679,0.6632448196411218,-0.7726853829659746,2.099175022248218,-0.05472028166242637,1.38120992094467,-1.977368270874031,89.04115624466512,49.5590782819725,0.7179651013035473,8,-0.9108943939209055,-2.540538787841804,-5.6041269302368235,-5.180704116821296,-2.5761184692382884,3,-0.037854877466304115,-1.3571428571428572,49.08857345581055,-1.6666468132247747,49.00317764282226,4.000095724924856,48.5477294921875,-0.037854877466304115
7883,2003-08-22,48.818153381347656,49.67211532592773,48.69005966186523,49.61518478393555,2037983.0,-0.01634643484185394,1.1562493456456981,-1.5135097936949262,41.52047516906236,43.32234984378097,-0.34047441118936916,0.27241652235376534,-2.8471428110225503,-4.017729200847441,25.696459864183446,0.9820556640625,0.4613148212533815,-0.14446105957031108,-1.5815453500486143,1.2926232309079921,-0.8630032048094591,0.574081085668837,-1.0779006152343769,36.521801956337825,-3.2022844851475156,0.7185421452391506,8,-0.08539772033691406,-1.4873180389404297,-4.821328163146973,-4.369440078735352,-2.504955291748047,4,-0.04139947017304946,-1.6829223648772325,49.6294174194336,-1.3571428571428572,49.08857345581055,-1.6666468132247747,49.00317764282226,-0.04139947017304946
7884,2003-08-25,48.519264221191406,48.78968811035156,48.10651779174805,48.67582321166992,1246426.0,-0.006122500329364122,2.5555048193847467,0.196427631295558,47.333305339821905,40.96728869325284,-0.011564379893584942,0.48284542144779863,-2.488838090434676,-3.6295585653816147,24.276660303371212,0.7116355895996094,0.2421123335919475,-0.3714750289916964,-1.7414270574478437,0.9984769994644509,-1.0564510432197736,0.3135009852363808,-0.694335982226562,23.577133020276086,-20.151073813388216,0.684976014228075,8,0.21349143981933594,-0.9322414398193359,-4.522439002990723,-4.070550918579102,-1.1243820190429688,0,-0.03168078644966277,1.1562493456456981,48.818153381347656,-1.6829223648772325,49.6294174194336,-1.3571428571428572,49.08857345581055,-0.03168078644966277
7885,2003-08-26,48.26307678222656,48.5477294921875,47.50874328613281,48.519264221191406,2005523.0,-0.005280117971223297,5.63638800224166,1.6363636363636365,48.46417225200776,40.91238142173198,0.2658906622130246,0.6442770017183008,-2.1878342475620087,-3.275582781087529,22.910624180426044,1.0389862060546875,-0.043930217370046876,-0.5465360641479506,-1.8594054318156807,0.7663333035197795,-1.2029707479818157,0.10989861968591441,1.5940628051757812,32.121218028062856,-14.769147913215484,0.6564346838338667,8,0.4198646545410156,-0.640472412109375,-4.273367881774902,-3.814363479614258,-0.5693092346191406,1,-0.0356826924323318,2.5555048193847467,48.519264221191406,1.1562493456456981,48.818153381347656,-1.6829223648772325,49.6294174194336,-0.0356826924323318
7886,2003-08-27,48.647361755371094,48.66159439086914,48.03535461425781,48.07805252075195,1331652.0,0.00796229744901078,1.0952374874763087,-2.222237112481015,52.81252538890574,42.00007934980151,-0.005142625595247807,0.18660939472820814,-2.5159485771291443,-3.5756689458156714,21.50780623051645,0.6262397766113281,-0.2114428266958157,-0.10959014892578267,-1.354729056946148,1.1355487590945827,-0.7321596029359654,0.5129793050844,1.1628099060058616,48.484937087609524,-1.1442828614654488,0.6225694540101828,8,0.035579681396484375,-0.5693111419677734,-4.529558181762695,-4.198648452758789,0.3842811584472656,2,-0.045055625458435444,5.63638800224166,48.26307678222656,2.5555048193847467,48.519264221191406,1.1562493456456981,48.818153381347656,-0.045055625458435444
7887,2003-08-28,49.06010818481445,49.13127136230469,48.10651779174805,48.74699020385742,1406690.0,0.00848445659846675,3.500016751541142,0.5499963146856427,54.790396096809374,45.14909339025217,-0.3173929002636626,-0.3364243829455802,-2.8679465881745614,-3.903461464242838,19.604511912931315,1.0247535705566406,-0.36777577021543095,0.3622219085693388,-0.6823372073710914,1.406781024509769,-0.1600576494008763,0.8845014665395539,0.7040349090576186,71.71049963411325,19.86667169209403,0.5222795579702137,8,-0.377166748046875,-0.09963035583496094,-4.764396667480469,-4.611394882202148,-0.1707916259765625,3,-0.05454017564830471,1.0952374874763087,48.647361755371094,5.63638800224166,48.26307678222656,2.5555048193847467,48.519264221191406,-0.05454017564830471
7888,2003-08-29,49.14550399780274,49.17396926879883,48.60466384887695,48.8323860168457,1343104.0,0.0017406364589860335,2.076923076923077,1.0000000000000226,59.06250392612602,47.88525464968603,-0.26810347290923886,-0.49424011362483355,-2.886678530525394,-3.8957266257036878,17.805444479355582,0.569305419921875,-0.3084258519201768,0.47750644683838317,-0.47088751913928917,1.4259004128160555,0.003309463849547001,0.9517034298272193,0.5735310999145469,98.29060612238864,42.713405421141346,0.47419698298883645,8,-0.46256256103516336,0.14944267272948508,-3.5119190216064524,-3.6791534423828196,-0.8254966735839915,4,-0.042571646995439694,3.500016751541142,49.06010818481445,1.0952374874763087,48.647361755371094,5.63638800224166,48.26307678222656,-0.042571646995439694
7889,2003-09-02,49.55825424194336,49.77174377441406,48.70429229736328,49.17396926879883,1873152.0,0.008398535177481792,1.6315759775800778,1.2272849102117116,62.643696751525276,50.13815524854513,-0.5838325960062107,-0.9630943742143714,-3.228888398430499,-4.194956458526619,16.871062109889724,1.0674514770507812,-0.21629610896889773,0.894526481628418,-0.03597280030010097,1.825025763556937,0.4292768406641585,1.3597761225926774,-2.049510955810547,90.56608544380613,32.583859255818766,0.4652496409642578,9,-0.8753128051757812,-0.2633075714111328,-3.7325267791748047,-3.899761199951172,-0.9820556640625,1,-0.0654796300229098,2.076923076923077,49.14550399780274,3.500016751541142,49.06010818481445,1.0952374874763087,48.647361755371094,-0.0654796300229098
7890,2003-09-03,49.6009521484375,49.8144416809082,49.37322616577149,49.61518478393555,1779775.0,0.000861570027985481,1.137949518941915,-0.03703666937997578,68.20986888364963,53.718565370943466,-0.5954353220505126,-0.9892549237053885,-3.1779890558687995,-4.132732449472087,16.00484030540211,0.44121551513671164,-0.031570706961545625,0.8945262908935518,-0.12607020228580268,1.9151227840729064,0.3842280443038746,1.404824537483229,-2.0469488525390602,88.0000514605137,24.46647906626366,0.5102982465896759,9,-0.9180107116699219,-0.30600547790527344,-3.099172592163086,-3.266407012939453,-0.9108924865722727,2,-0.04447636286672685,1.6315759775800778,49.55825424194336,2.076923076923077,49.14550399780274,3.500016751541142,49.06010818481445,-0.04447636286672685
7891,2003-09-04,48.67582321166992,48.84661865234375,48.291542053222656,48.5477294921875,2405658.0,-0.018651435036952657,1.3636142131979696,-9.0,54.4715187321998,54.36760694890088,0.29612894711002724,-0.0439609999660604,-2.182307047564393,-3.1013146235894027,15.432508892242433,1.3094100952148438,0.07662038051992681,-0.044835281372073155,-1.054804632993033,0.9651340702488866,-0.5498199571825495,0.4601493944384032,-1.031402380371091,33.333184431410565,-31.67070273702165,0.5049846758104796,9,-0.014230728149414062,0.6191234588623047,-2.174043655395508,-2.341278076171875,-0.07115936279296875,3,-0.020175430003350314,1.137949518941915,49.6009521484375,1.6315759775800778,49.55825424194336,2.076923076923077,49.14550399780274,-0.020175430003350314
7892,2003-09-05,48.1207504272461,48.53349685668945,47.80763244628906,48.34847259521485,2488706.0,-0.011403459619163558,1.4285714285714863,-1.7777777777777777,50.12468761258152,55.32363055373633,0.6869299227285239,0.5162839871542886,-1.5534174609350728,-2.4593730165138297,14.912214765087217,0.8681907653808594,0.10034431516328368,-0.5863870620727454,-1.6218480002066613,0.44907387606117055,-1.104117531139707,-0.06865659300578386,-0.3895287619628931,15.602777561289377,-49.09683199312044,0.5177304690669596,9,0.540842056274407,1.1741962432861257,-1.497992515563972,-1.786205291748054,1.0247535705566406,4,0.018929307595679346,1.3636142131979696,48.67582321166992,1.137949518941915,49.6009521484375,1.6315759775800778,49.55825424194336,0.018929307595679346
7893,2003-09-08,48.24884414672852,48.40540313720703,47.67953872680664,48.1207504272461,2592411.0,0.0026619227328152917,2.290322580645267,-0.5625,47.22956712494623,55.31210408541681,0.5247724990908083,0.37963019168657297,-1.6152372017687284,-2.5266963291300897,14.017070959150157,0.7258644104003906,0.14787620259372147,-0.4405023574829059,-1.4954210114943223,0.6144162965285105,-0.9679616844886141,0.0869569695228023,1.5655975341796804,26.66657136935129,-34.04678062780688,0.5274593270057079,9,0.4127483367919851,0.5835399627685476,-1.0781278610229563,-1.4944343566894602,1.0389862060546804,0,0.013274357623192845,1.4285714285714863,48.1207504272461,1.3636142131979696,48.67582321166992,1.137949518941915,49.6009521484375,0.013274357623192845
7894,2003-09-09,47.8787956237793,48.14921569824219,47.5372085571289,48.10651779174805,1437605.0,-0.007669583168124827,2.909115274968979,-1.7777777777777777,39.4102050054971,54.30610772469342,0.8877754909447262,0.7535651096874858,-1.1446827475124053,-2.0890037788550373,13.951155229983831,0.7116355895996236,0.07591457647765765,-0.7884902954101562,-1.893207587459159,0.31622699663884646,-1.3408489414346576,-0.2361316493856549,1.8929479980468784,15.000092133013535,-41.75551255066635,0.5523586460245027,9,0.7970294952392578,0.8041458129882812,-0.6902885437011719,-1.1243858337402344,1.9071807861328125,1,0.009215179594457501,2.290322580645267,48.24884414672852,1.4285714285714863,48.1207504272461,1.3636142131979696,48.67582321166992,0.009215179594457501
7895,2003-09-10,46.71171188354492,47.893028259277344,46.41282653808594,47.8787956237793,3121123.0,-0.024375795694717373,1.4761874373815433,5.125033503082284,31.403128409983637,51.92728583814651,2.0245598598631815,1.8921120310657642,0.10820570951948127,-0.8740111481559509,14.234079256196914,1.4802017211914062,0.07245981245635846,-1.875870895385745,-3.2798823686266374,-0.47185942214485266,-2.5778766320061948,-1.1738651587652953,2.970650335693364,12.280644008501513,-39.51095419256816,0.7020057366204475,9,1.4019222259521484,1.4232711791992188,0.7045183181762695,0.042697906494140625,3.3304519653320312,2,0.03991475840115255,2.909115274968979,47.8787956237793,2.290322580645267,48.24884414672852,1.4285714285714863,48.1207504272461,0.03991475840115255
7896,2003-09-11,47.1102294921875,47.3237190246582,46.39859390258789,46.96790313720703,2286987.0,0.008531428041774758,2.2500134012329136,-0.1219504222995058,29.840565889134837,49.155082481738226,1.5478421314102704,1.5069630645455163,-0.19581311260975554,-1.2231796530088346,14.5643698400319,0.9251251220703125,0.05947518916251937,-1.4367900848388686,-2.963356194249954,0.08977602457221678,-2.200073139544415,-0.6735070301333224,2.375960586181648,33.33339289415566,-13.178537676347574,0.763283054705544,9,0.9962882995605469,1.0176372528076172,0.7472143173217773,-0.3558197021484375,2.9888648986816406,3,0.03353475851650689,1.4761874373815433,46.71171188354492,2.909115274968979,47.8787956237793,2.290322580645267,48.24884414672852,0.03353475851650689
7897,2003-09-12,48.07805252075195,48.32000732421875,46.71171188354492,47.18139266967773,2761950.0,0.020543797790773866,1.329901521933751,6.300026802465877,44.222223413436545,47.50616242477273,0.4761355074450364,0.5576421377117384,-1.0664960325659791,-2.1512054219900563,14.385157819269494,1.6082954406738281,0.0821030780227332,-0.4625623703002901,-1.9962084887141742,1.071083748113594,-1.2293854295072322,0.3042606889066519,1.1611298635546916,83.6880052768342,34.42888681196273,0.7668230592069417,9,0.02846527099609375,0.04981422424316406,-0.014234542846679688,-1.3236427307128906,2.5191879272460938,4,0.010953258306328095,2.2500134012329136,47.1102294921875,1.4761874373815433,46.71171188354492,2.909115274968979,47.8787956237793,0.010953258306328095
7898,2003-09-15,47.75070190429688,48.22037887573242,47.594139099121094,48.07805252075195,1906596.0,-0.0068087328685739745,1.0465240941701521,-0.3650778119070403,44.026577009285994,45.43759356452392,0.6535548788284302,0.9032808185513588,-0.619488187929008,-1.795328992308903,14.05703208969567,0.6262397766113281,0.04325194411582345,-0.7721221923828026,-2.334948678103345,0.7907042933377397,-1.5535354352430772,0.00929105047747214,1.2612334014722606,70.37048802133108,17.124878470234933,0.7814132428602721,9,0.35581588745116477,0.3771648406982351,0.5159330368041921,-0.9962921142578196,3.3019828796386648,0,0.0292100856716484,1.329901521933751,48.07805252075195,2.2500134012329136,47.1102294921875,1.4761874373815433,46.71171188354492,0.0292100856716484
7899,2003-09-16,48.10651779174805,48.23461151123047,47.69376754760742,47.69376754760742,2106417.0,0.0074515320877230895,-1.6206839186691313,-1.2608812184634304,48.80174851696635,43.28113574600356,0.07839845136953016,0.5404234420204261,-0.8784104427753618,-2.127987132388668,13.611329645660414,0.5408439636230469,-0.03628823493024669,-0.3942457199096694,-1.968009812362837,1.1795183725434981,-1.1811277661362496,0.3926363263169108,0.6963502017665988,88.88893300799901,31.609222498484648,0.7868820462265835,9,-0.48391151428222656,0.021348953247070312,0.16011714935302734,-1.3521080017089844,1.4944343566894531,1,0.024556185216918713,1.0465240941701521,47.75070190429688,1.329901521933751,48.07805252075195,2.2500134012329136,47.1102294921875,0.024556185216918713
7900,2003-09-17,47.55144119262695,47.94995880126953,47.40911483764648,47.73646545410156,1971868.0,-0.011538490512325361,-1.3030465469489465,-0.448271719038817,41.82588264215342,41.87606506933173,0.34886543785088264,1.0341863728299359,-0.22859835992018418,-1.5311561176639685,12.697700600901834,0.6974029541015696,-0.16877016897060315,-0.8767354965209933,-2.4864363323401975,0.732965339298211,-1.6815859144305918,-0.0718850786113947,1.0590848736135499,59.99996029280089,1.541354769660046,0.8048504179096014,9,-0.08539581298828125,0.5764255523681641,0.6582622528076172,-0.7970314025878906,3.9993896484375,2,0.04699195568507042,-1.6206839186691313,48.10651779174805,1.0465240941701521,47.75070190429688,1.329901521933751,48.07805252075195,0.04699195568507042
7901,2003-09-18,47.8787956237793,47.94995880126953,47.46604537963867,47.55144119262695,1878070.0,0.0068842168174516605,1.0606055683700983,-1.7692513865121744,41.07528629496161,40.870576034040624,-0.11559276428392451,0.6446003527322048,-0.4545425186353924,-1.8414721042283446,11.734697907296546,0.4839134216308594,-0.3660140092722912,-0.48889217376709126,-2.084967442695252,1.1071830951610693,-1.2869298082311715,0.309145460696989,0.5547758693689957,72.56650182042434,15.132143923593198,0.7980376344640818,9,-0.47679710388183594,0.2490711212158203,0.33090782165527344,-1.1243858337402344,4.198642730712891,3,0.0451842657467183,-1.3030465469489465,47.55144119262695,-1.6206839186691313,48.10651779174805,1.0465240941701521,47.75070190429688,0.0451842657467183
7902,2003-09-19,47.75070190429688,48.02112197875977,47.565673828125,47.7791633605957,1787223.0,-0.0026753747209713463,-1.2857115507950083,-0.08694385531496186,39.52993986084548,40.015061893585,-0.050858959114833624,0.6584899157437363,-0.1950708466802169,-1.702593247335706,10.287929327802185,0.45544815063477273,-0.6158499516807723,-0.5230501174926658,-2.024813895173338,0.9787136601880064,-1.2739320063329984,0.22783177134766674,0.5200713816065772,41.379581236513545,-10.437016198718098,0.7508818888403346,9,-0.3914012908935618,0.3771648406982351,0.22772026062011008,-0.9962921142578196,4.8391151428222585,4,0.04918027155451998,1.0606055683700983,47.8787956237793,-1.3030465469489465,47.55144119262695,-1.6206839186691313,48.10651779174805,0.04918027155451998
7903,2003-09-22,46.7971076965332,47.75070190429688,46.65478134155274,47.75070190429688,2089484.0,-0.019970265770645534,1.2985050744262177,33.50475807533364,30.830035129053684,39.06170968509128,0.7544933053879532,1.5314261142564831,0.8663877851799668,-0.7511489151689474,9.562209004989993,1.0959205627441406,-0.7625252758128198,-1.3755920410156222,-2.99081716456557,0.23963308253432558,-2.183204602790596,-0.5679794792406483,1.3238912387050092,9.008965502253643,-36.340221146588505,0.8076125617749753,9,0.5621929168701172,1.330759048461914,1.106593132019043,-0.042697906494140625,5.621917724609375,0,0.08120443631063035,-1.2857115507950083,47.75070190429688,1.0606055683700983,47.8787956237793,-1.3030465469489465,47.55144119262695,0.08120443631063035
7904,2003-09-23,46.98213577270508,47.02483367919922,46.28473281860352,46.62631607055664,1916924.0,0.003953835723603527,2.3548269959018198,-0.3731353433688402,32.17056659361822,39.14698059438402,0.47930189432086223,1.2915543954721116,0.7752447600902599,-0.923410171682832,9.597374108545708,0.740100860595696,-0.8461935147255062,-1.1137075424194336,-2.8040342233027076,0.5766191384638404,-1.9588708828610706,-0.2685442019777966,1.0389862060546946,40.16397764420501,0.2011703358678929,0.845163340441638,9,0.3202342987060547,1.0888004302978516,0.8539600372314453,-0.22772598266601562,5.9635009765625,1,0.0866403568991283,1.2985050744262177,46.7971076965332,-1.2857115507950083,47.75070190429688,1.0606055683700983,47.8787956237793,0.0866403568991283
7905,2003-09-24,46.54092025756836,47.1102294921875,45.82928466796875,47.03906631469727,2694570.0,-0.009391133627284942,3.0,-1.399995711651463,34.43986494301447,39.658013822592864,0.9987746743654213,1.6834461846707,1.3232132631330842,-0.4777724921100628,10.40927880377704,1.28094482421875,-0.9402754571754883,-1.4688152313232408,-3.2933986961826776,0.355768233536196,-2.3811069637529627,-0.5565234988935188,1.306562805175787,32.46753698807982,-7.989609329132456,0.9122917324297186,9,0.5337257385253906,1.3022918701171875,1.1741971969604492,0.21348953247070312,7.386772155761719,2,0.06574927770946948,2.3548269959018198,46.98213577270508,1.2985050744262177,46.7971076965332,-1.2857115507950083,47.75070190429688,0.06574927770946948
7906,2003-09-25,46.45552444458008,46.81134033203125,45.87198257446289,46.612083435058594,2641523.0,-0.001834854414473952,2.384629129469655,0.31428330755210676,36.97106485143219,38.852329537925705,1.0968830371387739,1.6824771177202678,1.5349239957831102,-0.38704266483927086,11.15893220230506,0.9393577575683594,-0.9663567755899152,-1.4446191787719727,-3.368543078724443,0.4793047211804975,-2.4065811287482077,-0.4826572287957376,1.1497748107910226,28.571453434439505,-14.408745962768421,0.9619619499762339,9,0.5764236450195312,1.3876876831054688,1.3343143463134766,0.2988853454589844,7.187511444091804,3,0.10968138789527404,3.0,46.54092025756836,2.3548269959018198,46.98213577270508,1.2985050744262177,46.7971076965332,0.10968138789527404
7907,2003-09-26,46.384361267089844,46.5836181640625,45.97161483764648,45.97161483764648,1829520.0,-0.0015318560782825452,-1.9655172413792428,-2.6363636363636815,35.280927299502125,37.88059068128305,1.0085951669497035,1.6262821569018584,1.7305088659646302,-0.30795082160528864,11.519736569717773,0.6120033264160227,-0.8285079349169635,-1.3819950103759737,-3.338153563855151,0.5741635431032037,-2.360074287115559,-0.40391573363638855,1.007816237792973,28.888915360302303,-15.487508148927429,0.9780792767395878,9,0.6475868225097656,1.4588508605957031,1.405477523803711,0.37004852294921875,7.5290985107421875,4,0.12273699436369379,2.384629129469655,46.45552444458008,3.0,46.54092025756836,2.3548269959018198,46.98213577270508,0.12273699436369379
7908,2003-09-29,47.05329895019531,47.48027801513672,46.89673614501953,47.39488220214844,3075032.0,0.014421621098835491,1.2777926680365705,-0.8275862068965375,43.776834648812255,37.322266918154824,0.25739528783758914,0.8353962282308416,1.1665071849529198,-0.9561265758920499,11.433282235089342,1.095916748046875,-0.6881859547044797,-0.6084470748901367,-2.4758222989081986,1.2589281491279252,-1.5421346868991677,0.3252405371188942,-1.2240142822265625,74.13805054552009,24.969796912627466,0.9336876120090303,9,-0.1280956268310547,0.7685642242431641,0.8504018783569336,-0.29888916015625,6.4758758544921875,0,0.11766482309314985,-1.9655172413792428,46.384361267089844,2.384629129469655,46.45552444458008,3.0,46.54092025756836,0.11766482309314985
7909,2003-09-30,46.31319808959961,47.05329895019531,45.8435173034668,47.05329895019531,2466152.0,-0.015728989828727613,2.269234535830073,2.1666778343607613,46.78901056477857,37.87372557622429,0.8005482502436294,1.391250683632066,2.016119620926837,-0.18822112098726507,11.144255438651829,1.2097816467285156,-0.7497280450548445,-1.1862951278686538,-2.918892643961584,0.5463023882242766,-2.0525938859151154,-0.31999636982219215,1.1670799255371094,29.310440436416062,-23.510792877177774,0.8662987580464637,9,0.6120052337646484,1.5086650848388672,1.718597412109375,0.4412117004394531,7.358303070068359,1,0.1318377392062271,1.2777926680365705,47.05329895019531,-1.9655172413792428,46.384361267089844,2.384629129469655,46.45552444458008,0.1318377392062271
7910,2003-10-01,47.39488220214844,47.46604537963867,46.3416633605957,46.54092025756836,2216797.0,0.02335585010683472,1.2571418725662498,-1.1538453608778794,52.06610426101471,39.094927572452406,-0.34160234719450955,0.1431591120592799,1.0174792409271163,-1.2525725776365562,10.627007068017972,1.1528472900390625,-0.7657079529304056,0.005692481994628906,-1.4167201327475638,1.4281050967368216,-0.7055138253764639,0.7168987893657217,-1.5513648986816406,94.78263301535658,37.86476675760892,0.711206307371096,10,-0.4696788787841797,0.42698097229003906,0.7650070190429688,-0.640472412109375,6.675136566162109,2,0.11711717150058698,2.269234535830073,46.31319808959961,1.2777926680365705,47.05329895019531,-1.9655172413792428,46.384361267089844,0.11711717150058698
7911,2003-10-02,47.69376754760742,48.03535461425781,46.14240646362305,47.60837173461914,1978472.0,0.006306278897037387,3.9258968810180863,0.09999955329423169,46.91074153488349,39.91501664734552,-0.7481723855971012,-0.24566718994334735,0.8049875613939719,-1.5447103632808563,11.099593853354353,1.8929481506347656,-0.8450648383726005,0.3536806106567383,-0.9440578324060027,1.6514190537194793,-0.2951886108746322,1.0025498321881088,-1.850250244140625,84.4154917443615,29.60808730157777,0.6488692215313713,10,-0.7614479064941406,0.1280956268310547,0.45900535583496094,-0.9393577575683594,5.878105163574219,3,0.13070732689549036,1.2571418725662498,47.39488220214844,2.269234535830073,46.31319808959961,1.2777926680365705,47.05329895019531,0.13070732689549036
7912,2003-10-03,49.03164291381836,49.74327850341797,47.69376754760742,47.69376754760742,4062196.0,0.028051366771884467,-2.063829423237035,15.666756008219423,58.85824268647783,43.02926193150376,-2.1067893440603456,-1.5935014549463489,-0.5117565333802361,-2.855945432011353,11.868102007701461,2.049510955810547,-0.7948860415676222,1.6460113525390625,0.1799005684679571,3.112122136610168,0.9129559605035098,2.379066744574615,-3.1004521179199216,81.75181624945344,27.718669468607715,0.7330553920355531,10,-1.245361328125,-1.2097797393798828,-0.6511468887329102,-2.277233123779297,3.899757385253899,4,0.09404932612514827,3.9258968810180863,47.69376754760742,1.2571418725662498,47.39488220214844,2.269234535830073,46.31319808959961,0.09404932612514827
7913,2003-10-06,48.88931655883789,49.0743408203125,48.60466384887695,48.80392074584961,1344861.0,-0.002902744972886784,1.0625,0.0638294232370351,55.57808713087027,45.63009754675399,-1.8287895685367346,-1.47642961018569,-0.37704702839283044,-2.6850361421149245,12.552870508113054,0.4696769714355469,-0.7654858257023207,1.4716613769531222,-0.09814962787829984,3.041472381784544,0.6867558745374112,2.256566879368833,-2.7469100952148438,78.1021990630921,27.30167492576932,0.7849055024157096,10,-1.1030349731445312,-1.067453384399414,-0.06760692596435547,-2.134906768798828,3.6151046752929688,0,0.10276566687013555,-2.063829423237035,49.03164291381836,3.9258968810180863,47.69376754760742,1.2571418725662498,47.39488220214844,0.10276566687013555
7914,2003-10-07,48.32000732421875,48.88931655883789,47.63683700561523,48.88931655883789,2518848.0,-0.011644859750370662,3.3999973197714013,-6.6667113374430444,55.46558155306884,47.96628828120448,-1.1731107983629556,-0.9195151136106574,0.14346047374600346,-2.0922095898746775,12.834866053817617,1.2524795532226634,-0.7268936182999823,0.8802915573120131,-0.7287167544731616,2.489299869097188,0.07578740141942575,1.6847957132046005,-1.9615485382080067,60.474263915240996,10.389724494825074,0.8045041558925878,10,-0.5266094207763672,-0.49814414978027344,0.6689367294311523,-1.5655975341796875,4.625629425048828,1,0.1078056020462943,1.0625,48.88931655883789,-2.063829423237035,49.03164291381836,3.9258968810180863,47.69376754760742,0.1078056020462943
7915,2003-10-08,48.57619857788086,48.88931655883789,48.49079895019531,48.67582321166992,1576862.0,0.005301970505573683,-1.947355057130766,0.17499212682841847,55.010222146705615,49.97063909179041,-1.240710711136316,-1.0844627010790475,-0.15726758075057745,-2.3227005246049686,12.122405639204302,0.5693092346191406,-0.519040830669411,1.0432584762573214,-0.6037547562912025,2.690271708805845,0.2197518599830559,1.8667650925315868,-2.014650608825683,67.58896421091438,19.507676953397436,0.8235066162742622,10,-0.7828006744384766,-0.7543354034423828,0.41274547576904297,-1.8217887878417969,4.113246917724609,2,0.10489298732625096,3.3999973197714013,48.32000732421875,1.0625,48.88931655883789,-2.063829423237035,49.03164291381836,0.10489298732625096
7916,2003-10-09,48.69005966186523,49.15973663330078,48.32000732421875,48.818153381347656,2199021.0,0.0023439685960979784,1.0701848429704655,1.2857635166182364,56.76228168891851,52.35745624617001,-1.1222902929193452,-1.1319331438965818,-0.3092958446372194,-2.384940149627319,11.426481652873417,0.8397293090820312,-0.31728550457630433,1.0781280517578082,-0.6337836554474165,2.790039758963033,0.2221721981551923,1.9340839053604242,-1.9376078607482796,50.00009054837893,1.0268372355275446,0.855955853602614,10,-0.8966617584228445,-0.9037780761718679,0.2988843917846751,-1.9356498718261648,4.454833984375014,3,0.11049399289726036,-1.947355057130766,48.57619857788086,3.3999973197714013,48.32000732421875,1.0625,48.88931655883789,0.11049399289726036
7917,2003-10-10,48.60466384887695,48.80392074584961,48.46233367919922,48.69005966186523,1156562.0,-0.0017538654415566457,1.1818425476962062,0.6666666666665743,64.87120452237275,54.70127512101006,-0.7697732591392636,-1.059376887283996,-0.281282004976525,-2.261985225504432,11.776635802660262,0.3415870666503906,-0.09891141528382263,0.9664016723632827,-0.7912840466866129,2.7240873914131782,0.08755881283833844,1.845244531888227,-1.6727624456219417,63.55158446867526,9.129727362005298,0.8788428595249476,10,-0.8112659454345703,-0.8183822631835938,0.37360572814941406,-1.8502540588378906,4.369434356689453,4,0.10219613652197812,1.0701848429704655,48.69005966186523,-1.947355057130766,48.57619857788086,3.3999973197714013,48.32000732421875,0.10219613652197812
7918,2003-10-13,49.14550399780274,49.38745880126953,48.74699020385742,48.74699020385742,1045972.0,0.011127330303268623,-2.2142857142857144,-4.666666666667139,66.81413882662689,56.926289372326536,-1.0981008619627985,-1.5709053051435191,-0.8583435391241849,-2.755376867683772,12.333275352766377,0.7827949523925781,0.129062227347994,1.4375017166137738,-0.44520586525800354,3.320209298485551,0.4961479256778887,2.378855507549659,-2.044919968537954,86.17892202259723,28.716189253270272,0.9413537909358884,10,-1.2026615142822337,-1.359222412109382,-0.1672344207763743,-2.391094207763679,3.0884971618652273,0,0.07703443841859436,1.1818425476962062,48.60466384887695,1.0701848429704655,48.69005966186523,-1.947355057130766,48.57619857788086,0.07703443841859436
7919,2003-10-14,49.2878303527832,49.67211532592773,48.97471237182617,49.47285461425781,1404302.0,0.002896019847244302,1.3902257261085629,-0.46428571428570603,72.3897869990573,59.18447634322016,-0.8650735203593243,-1.7077502060063026,-1.0327724270831666,-2.8434912170001,13.022150644927455,0.6974029541015554,0.40080321648379424,1.5207624435424805,-0.48470688804871287,3.526231775133674,0.5180277777468874,2.5234971093380736,-2.0286846550692275,71.57882560721387,10.501855003982307,1.002734665795596,10,-1.3449878692626953,-1.5015487670898438,-0.5408420562744141,-2.5334205627441406,3.102729797363274,1,0.06526136083338518,-2.2142857142857144,49.14550399780274,1.1818425476962062,48.60466384887695,1.0701848429704655,48.69005966186523,0.06526136083338518
7920,2003-10-15,49.78597640991211,49.94253540039063,49.25936508178711,49.44438934326172,2802701.0,0.010106877368376121,1.0869560150791888,-1.8461744634352515,75.43478058205368,62.35381401512796,-1.1045266944561192,-2.139605773534626,-1.528987951639806,-3.2862508094424925,13.544778031022334,0.6831703186035227,0.5918987837719385,1.907181739807129,-0.28773577026385055,4.102099249878108,0.8097229847716392,3.0046404948426186,-2.377782743855896,90.35092256474842,24.12279718987716,1.0974587550354886,10,-0.9962902069091797,-1.9000663757324219,-1.106593132019043,-3.031566619873047,2.3483963012695312,2,0.0634648663579569,1.3902257261085629,49.2878303527832,-2.2142857142857144,49.14550399780274,1.1818425476962062,48.60466384887695,0.0634648663579569
7921,2003-10-16,50.04216384887695,50.69686889648438,49.58671951293945,49.58671951293945,2456316.0,0.005145775124616003,-3.875016751541173,1.3333184432408287,77.1670092040271,64.38812140596677,-1.1092070838883714,-2.345672915430981,-1.768757246725798,-3.4986351093048285,14.307120533518681,1.110149383544929,0.8419092215119548,2.0552007675170927,-0.3434855729998958,4.453887108034081,0.8558575972585984,3.254543937775587,-2.431222844073986,70.70061628284117,-0.24031319967892273,1.1993431702584925,10,-0.8753108978271484,-1.7790870666503906,-1.9178552627563477,-3.2877540588378906,1.7648544311523438,3,0.05290102272002217,1.0869560150791888,49.78597640991211,1.3902257261085629,49.2878303527832,-2.2142857142857144,49.14550399780274,0.05290102272002217
7922,2003-10-17,50.09909439086914,50.52607727050781,49.92830276489258,50.19872283935547,2141407.0,0.0011376514845384822,-1.7096947112682754,-0.21875,74.88370585481735,66.533190153072,-1.1161735915730304,-2.337491411710303,-1.8082696004065681,-3.508941413371332,15.198031440965867,0.5977745056152344,0.9934261491710288,1.9947116851806612,-0.5788211609132716,4.568244531274594,0.7079452621336912,3.281478108227631,-2.1795605968980283,69.34299000878387,-1.1442218679230365,1.286766423046967,10,-0.9322414398193359,-1.8360176086425781,-1.9819021224975586,-3.344684600830078,2.704212188720703,4,0.06079549525602235,-3.875016751541173,50.04216384887695,1.0869560150791888,49.78597640991211,1.3902257261085629,49.2878303527832,0.06079549525602235
7923,2003-10-20,50.59724044799805,50.71110153198242,50.18449020385742,50.18449020385742,1571733.0,0.009943214806287903,-1.5517190388170055,-4.142895432094038,86.44067466626872,69.97486716564975,-1.5048208157481113,-2.673410950716587,-2.2897324248883137,-3.952548106927779,15.281509408193902,0.6120071411132812,1.1955393445966962,2.3028511047363267,-0.421035825814954,5.026738035287607,0.9409076394606899,3.6647945700119635,-2.399973143775611,93.4426517628036,17.013750945904533,1.3619434652756401,10,-1.081686019897461,-2.327047348022461,-2.480048179626465,-3.8428306579589844,2.476490020751953,0,0.04697603538302064,-1.7096947112682754,50.09909439086914,-3.875016751541173,50.04216384887695,1.0869560150791888,49.78597640991211,0.04697603538302064
7924,2003-10-21,51.05268478393555,51.3231086730957,50.45491409301758,50.59724044799805,2560653.0,0.00900136710826338,-1.3461641547945489,1.1034380776340111,84.82384174266123,73.28749156520038,-1.7118943409050473,-2.960026027194317,-2.7136805185042334,-4.360250261955954,15.205044616047408,0.868194580078125,1.2188017917702112,2.5547679901123033,-0.35802144493896293,5.4675574251635695,1.0983732725866702,4.011162707637936,-2.5537573723819094,86.89643954321457,12.260855306233765,1.4563947175256347,10,-1.2311267852783203,-2.4764881134033203,-2.935492515563965,-3.96380615234375,2.8323097229003906,1,0.023139162626450993,-1.5517190388170055,50.59724044799805,-1.7096947112682754,50.09909439086914,-3.875016751541173,50.04216384887695,0.023139162626450993
7925,2003-10-22,49.6009521484375,50.46914672851562,49.24513244628906,50.45491409301758,2804879.0,-0.028435970441947345,1.7741988474989803,-1.875008375770571,64.88891615449356,74.19045095026429,-0.11120849557593715,-1.3357749979445117,-1.2462126858781915,-2.8664599658754355,14.247036709164309,1.8075523376464844,1.2539600053485316,0.9500337600708022,-1.8491874731127993,3.7492549932544037,-0.44957685652099855,2.349644376662603,-0.706639360267971,17.123376945233318,-53.95044782386296,1.3996106165918019,10,0.29176902770996094,-1.0247554779052734,-1.7257156372070312,-2.512073516845703,3.8428268432617188,2,0.05624101717565222,-1.3461641547945489,51.05268478393555,-1.5517190388170055,50.59724044799805,-1.7096947112682754,50.09909439086914,0.05624101717565222
7926,2003-10-23,51.55083084106445,51.89241409301758,48.34847259521485,48.34847259521485,3925890.0,0.039311315774577915,-1.2133323168298487,-3.7500011167644125,67.95133169148471,74.53268730238784,-1.8021240764032953,-3.0402278123840034,-3.1449855692656428,-4.764788116845608,13.59540735288362,3.5439414978027273,1.3908922852710504,2.6451471328735323,-0.23896243452637833,5.529256700273443,1.2030923491735734,4.087201916573491,-0.22772216796875,90.36148728287672,19.78580739912188,1.4420547836999555,10,-1.4303874969482422,-2.689981460571289,-3.7538747787475586,-4.461952209472656,3.2450523376464844,3,0.011319737443539868,1.7741988474989803,49.6009521484375,-1.3461641547945489,51.05268478393555,-1.5517190388170055,50.59724044799805,0.011319737443539868
7927,2003-10-24,52.07743835449219,52.41902542114258,51.23771286010742,51.55083084106445,4060369.0,0.010215306035538108,-1.0493893339421794,0.16444366088967122,71.53846114197682,75.05761200409339,-1.9940045818706764,-3.2869809391112383,-3.622490968665417,-5.243077178566892,13.022130168927465,1.1813125610351562,1.5442540976094463,2.8871007919311538,-0.07203572269158798,5.8462373065538955,1.407532534619783,4.366669049242525,-3.7289657592773366,91.60833721467455,21.076545638505507,1.4795682573113698,10,-1.6936893463134766,-2.9532833099365234,-4.312505722045898,-4.988559722900391,2.6615180969238352,4,-0.00519265315283246,-1.2133323168298487,51.55083084106445,1.7741988474989803,49.6009521484375,-1.3461641547945489,51.05268478393555,-0.00519265315283246
7928,2003-10-27,52.58981704711914,53.01679611206055,52.07743835449219,52.44749069213867,3831459.0,0.009838784487423924,-1.1290224965848765,0.2702702702702703,79.06979160119744,75.79983473766451,-2.1975199060827606,-3.5450678867063274,-4.075589468805653,-5.70139487784369,13.765700741158666,0.9393577575683594,1.706644226354591,3.1226535797119155,-0.024615827789915556,6.2699229872137465,1.5490188759609964,4.696288283462835,-4.24134445190429,90.85369590602177,18.262771482859293,1.5736347037509155,10,-1.9071826934814453,-3.166776657104492,-4.846233367919922,-5.500938415527344,2.960399627685547,0,0.004059522250846159,-1.0493893339421794,52.07743835449219,-1.2133323168298487,51.55083084106445,1.7741988474989803,49.6009521484375,0.004059522250846159
7929,2003-10-28,52.41902542114258,52.7890739440918,52.16283416748047,52.66098022460938,2922847.0,-0.0032476178006768386,1.5143010299804724,-1.70000000000005,76.47060987504841,75.9149268813306,-1.7163516237555854,-3.0497512954699246,-3.860503782792719,-5.4740322557080034,13.61210969017913,0.6262397766113281,1.8390147887744703,2.6465705871582017,-0.3953170697003614,5.688458244016765,1.1256267587289202,4.167514415587483,-3.8838198852538994,87.19517426843049,13.394385798266711,1.5209438284292804,10,-1.7363910675048828,-2.9959850311279297,-4.675441741943359,-5.330146789550781,3.5154762268066406,1,0.012489836320828562,-1.1290224965848765,52.58981704711914,-1.0493893339421794,52.07743835449219,-1.2133323168298487,51.55083084106445,0.012489836320828562
7930,2003-10-29,52.94563674926758,53.18759155273438,51.75008773803711,52.16283416748047,2108455.0,0.010046186931064183,1.2696612971712886,-3.235325649959701,77.73657693424624,75.97821218468827,-1.9530111454845667,-3.308838004722361,-4.3504712352187696,-5.935436447195357,13.789817975493413,1.4375038146972727,1.9419941659519608,2.895644187927246,-0.24417882086972753,6.03546719672422,1.3257326835287628,4.465555692325729,-4.231167590332028,95.00002364912254,17.43725436944348,1.569911504398486,10,-2.1776046752929616,-3.4371986389160156,-5.258983612060547,-5.856758117675781,2.063739776611321,2,0.017741929557233194,1.5143010299804724,52.41902542114258,-1.1290224965848765,52.58981704711914,-1.0493893339421794,52.07743835449219,0.017741929557233194
7931,2003-10-30,53.92769241333008,54.35467147827149,53.24452209472656,53.54340744018555,2391184.0,0.018548377625774437,-1.2608685518956018,0.49090917951142016,81.06314585030742,76.66481662863161,-2.5992851294753905,-4.005269834815898,-5.286468917109474,-6.850002956051206,14.865686007311016,1.4090347290039134,2.0425511697184433,3.5660036087036104,0.1827790687614339,6.949228148645787,1.8743913387325222,5.257615878674699,-4.944835910766599,86.30142015831734,6.67855831495072,1.6916122699710872,10,-2.576120376586907,-3.8285980224609375,-6.46876335144043,-6.838813781738281,1.7790870666503906,3,-0.008973375272983919,1.2696612971712886,52.94563674926758,1.5143010299804724,52.41902542114258,-1.1290224965848765,52.58981704711914,-0.008973375272983919
7932,2003-10-31,53.64303588867188,54.44006729125977,53.41531372070313,54.15541458129883,1822494.0,-0.005278485170039149,-1.1176465951149068,-1.3333300244197634,77.05479750683028,75.621941388694,-1.9657764406373985,-3.538865246447024,-4.9755482131740365,-6.493600459870173,15.828618725977744,1.0247535705566406,2.0823460372512343,3.0507774353027415,-0.5709249478404459,6.672479818445929,1.2399262437311478,4.861628626874335,-4.23043418805176,70.37035461354986,-8.075255604902651,1.810851191571593,10,-2.2487659454345703,-3.501243591308601,-6.205455780029304,-6.554157257080085,3.0742645263671804,4,0.02149108958768875,-1.2608685518956018,53.92769241333008,1.2696612971712886,52.94563674926758,1.5143010299804724,52.41902542114258,0.02149108958768875
7933,2003-11-03,53.91345977783203,54.084251403808594,53.40108108520508,53.44377899169922,1361794.0,0.005041174211716459,-1.461535289670813,-0.91666728708951,77.40304715088368,74.79740865627429,-1.918026126190803,-3.5980687762816217,-5.189870597306495,-6.700204014767962,16.837622415824008,0.6831703186035156,2.10601683255652,3.0699941635131864,-0.7461136665181201,6.886101993544493,1.1619402484975367,4.978048078528836,-3.998111518147944,80.42336370933182,1.063333518407802,1.9080539150156521,11,-2.5191898345947195,-3.77166748046875,-6.475879669189453,-6.824581146240234,2.305694580078125,0,0.015311513618041284,-1.1176465951149068,53.64303588867188,-1.2608685518956018,53.92769241333008,1.2696612971712886,52.94563674926758,0.015311513618041284
7934,2003-11-04,53.5291748046875,53.799598693847656,53.37261581420898,53.51494216918945,1857905.0,-0.007127811398639605,-1.857168383300699,0.03030278418504922,72.47862112253713,75.64070920827913,-1.2801272648680069,-2.9550218129324293,-4.743157287431735,-6.244595204786165,18.74262373680123,0.540843963623054,2.171546426847236,2.425250816345212,-1.376719474269386,6.22722110695981,0.5242656710379094,4.326235961652515,-3.161354641845847,66.13756838854033,-11.343412360924134,1.9009851453072992,11,-2.134904861450188,-3.3873825073242188,-6.155641555786133,-6.440296173095703,2.960399627685547,1,0.03775589437893223,-1.461535289670813,53.91345977783203,-1.1176465951149068,53.64303588867188,-1.2608685518956018,53.92769241333008,0.03775589437893223
7935,2003-11-05,53.67150115966797,53.87076187133789,53.1021957397461,53.5291748046875,1493673.0,0.0026588557641655797,1.842079277754241,10.0,72.09704398510407,76.10134390757017,-0.8764972071924575,-2.8417463419710387,-4.811855373491504,-6.320409137455783,20.62977668115259,0.7685661315917898,2.14221969305148,2.312812042236331,-1.4587183546889193,6.084342439161581,0.4270468437737023,4.19857724069896,-2.896456283984506,42.5530701566794,-34.30731565561969,1.8857651984626258,11,-0.832611083984375,-3.3802642822265625,-6.297967910766602,-6.340665817260742,3.0600318908691406,2,0.042163912679636484,-1.857168383300699,53.5291748046875,-1.461535289670813,53.91345977783203,-1.1176465951149068,53.64303588867188,0.042163912679636484
7936,2003-11-06,54.07001876831055,54.16964721679688,53.32991790771485,53.58610534667969,1379219.0,0.007425125066970351,1.4583307740843428,3.4000268024658267,73.21131210136548,76.28721623639113,-0.9835153784956461,-2.968754719489624,-5.142984397020186,-6.646467406186439,22.4966791281227,0.8397293090820312,2.139995396868173,2.442331695556639,-1.295064656709826,6.1797280478231045,0.5736335194234101,4.311029871689868,-2.928471651069451,72.3405043981575,-5.244789088321042,1.8686981761332326,11,-0.9749412536621094,-3.7787818908691406,-6.69648551940918,-6.482995986938477,2.6899795532226562,3,0.017372987451576227,1.842079277754241,53.67150115966797,-1.857168383300699,53.5291748046875,-1.461535289670813,53.91345977783203,0.017372987451576227
7937,2003-11-07,53.57187271118164,53.87076187133789,53.35838317871094,53.40108108520508,2034049.0,-0.00921298102860768,-3.0000297805175853,0.35293839422963225,67.38766878558224,74.98920259021165,-0.28059865205401735,-2.1917707505021866,-4.59515493566694,-6.078704846459331,24.464471303124757,0.7116355895996094,2.3656454843305497,1.6958251953125014,-1.8510386465883002,5.242689037213303,-0.07760672563789939,3.4692571162629022,-2.1004735765386755,43.99984275942841,-30.275080787088037,1.7734319209504006,11,-0.4767951965332031,-2.5334205627441406,-6.194781303405762,-5.949268341064453,3.785900115966797,4,0.039851262626352524,1.4583307740843428,54.07001876831055,1.842079277754241,53.67150115966797,-1.857168383300699,53.5291748046875,0.039851262626352524
7938,2003-11-10,52.93140029907226,53.500709533691406,52.803306579589844,53.2872200012207,1235395.0,-0.011955385908615113,-1.2790680279741202,-2.083355668721564,60.74917301293929,73.24237627219952,0.462007956826298,-1.3208463761779612,-3.91417008403333,-5.3698154502375175,25.744011633510954,0.7685661315917969,2.4142273405342607,0.8660579681396428,-2.464736336983144,4.196852273262429,-0.799339184421747,2.5314551207010325,-1.1631343487676133,9.374947651725668,-60.68843923946995,1.6653971525613926,11,0.16367721557617898,-1.8929481506347585,-5.1273279190063406,-4.853349685668938,4.0705528259277415,0,0.07152465445039735,-3.0000297805175853,53.57187271118164,1.4583307740843428,54.07001876831055,1.842079277754241,53.67150115966797,0.07152465445039735
7939,2003-11-11,52.50442123413086,52.67521286010742,51.94934463500977,52.03474044799805,1577986.0,-0.008066649711303442,-1.2666650783818836,-1.319996569321128,68.81915999946597,72.25155216833505,1.008420490595583,-0.6751478293723778,-3.464111044669224,-4.877343953919542,26.492575381955785,0.9820556640624858,2.3801005765696956,0.2782493591308608,-2.78797755213472,3.3444762703964415,-1.254864096501926,1.8113628147636476,1.9356460571289134,25.00004295244788,-49.62175111155345,1.5331134556327892,11,0.6902847290039134,-1.4659690856933594,-4.700348854064941,-4.049203872680664,5.4938201904296875,1,0.07075086319329826,-1.2790680279741202,52.93140029907226,-3.0000297805175853,53.57187271118164,1.4583307740843428,54.07001876831055,0.07075086319329826
7940,2003-11-12,52.94563674926758,52.974098205566406,52.21976852416992,52.43325805664063,1345985.0,0.008403397366656407,1.6500177567525915,1.0909083525551326,61.23852449644258,70.04881646235008,0.6338623759605468,-0.9143939117523701,-3.8780202552142526,-5.239382726020516,27.136014236336347,0.7543296813964844,2.2532082572013152,0.5614818572998033,-2.2936963973794633,3.41666011197907,-0.8661072700398265,1.989070984639433,1.4446160888671926,44.871907208966775,-26.61222910456968,1.4275891273396315,11,0.2490692138671946,-1.5655994415283203,-5.138006210327148,-4.490419387817383,4.767951965332031,2,0.06693540583690294,-1.2666650783818836,52.50442123413086,-1.2790680279741202,52.93140029907226,-3.0000297805175853,53.57187271118164,0.06693540583690294
7941,2003-11-13,52.68944549560547,52.95986557006836,52.347862243652344,52.94563674926758,1171879.0,-0.004838760460570968,3.300057626073788,-0.5000037225369903,55.15587098399706,67.61560240425749,0.777722709069053,-0.474008752188638,-3.5671124311933937,-4.911745604780236,27.208320644614236,0.6120033264160156,2.1595530605359556,0.17292652130127095,-2.462063897711161,2.807916940313703,-1.1445686882049415,1.4904217308074834,1.651989178466799,38.51848763520252,-29.163450787176174,1.3174952095062145,11,0.37005043029785867,-1.309408187866211,-4.881814956665039,-4.234228134155273,5.977733612060554,3,0.07671531778159957,1.6500177567525915,52.94563674926758,-1.2666650783818836,52.50442123413086,-1.2790680279741202,52.93140029907226,0.07671531778159957
7942,2003-11-14,53.14489364624024,54.0557861328125,52.94563674926758,53.045265197753906,2387320.0,0.008644011079462999,-6.428596954729359,-0.3888830983189425,54.72154837972795,65.09543587412908,0.27287813663479454,-0.7268389877048946,-3.943529134388534,-5.288283502652256,27.58578398560081,1.3663406372070312,2.011021659510959,0.4760847091674876,-1.911036321472956,2.863205739807931,-0.7174758061527342,1.6696452244877094,1.148699227050777,56.75681059633371,-7.663830122184621,1.1935605153202227,11,-0.08539772033691406,-1.7506237030029297,-5.35505390167237,-4.689676284790046,5.5934486389160085,4,0.06802355649362957,3.300057626073788,52.68944549560547,1.6500177567525915,52.94563674926758,-1.2666650783818836,52.50442123413086,0.06802355649362957
7943,2003-11-17,52.974098205566406,53.20182418823242,52.64674758911133,53.14489364624024,2528193.0,-0.00321376954502417,2.8999745379986868,-1.7143240035225589,54.72151286735479,63.12242384577549,0.33124638537366735,-0.38877806574157603,-3.698186922197152,-5.043996780786884,27.71190665153985,0.5550765991210938,1.7089628194840571,0.18644638061523722,-1.9941609835184764,2.367053744748951,-0.903857301451616,1.2767500626820905,1.272609702958988,48.64856544202985,-12.358725712427898,1.0903036820668566,11,0.08539772033692117,-1.5798282623290945,-5.184258460998535,-4.518880844116211,6.077362060546875,0,0.08275128355316497,-6.428596954729359,53.14489364624024,3.300057626073788,52.68944549560547,1.6500177567525915,52.94563674926758,0.08275128355316497
7944,2003-11-18,52.23400115966797,53.08796310424805,52.03474044799805,52.974098205566406,1483204.0,-0.013970922978744915,1.1764691971148162,4.33323654881272,44.15888742979274,60.01818422851868,0.9703444930756504,0.46837163294597417,-2.8786765090902406,-4.215558238868049,27.1394315265599,1.05322265625,1.4456612366628647,-0.6127164840698214,-2.6550641151949534,1.4296311470553107,-1.633890299632391,0.4084573314927482,1.966759483387115,9.859287851190532,-44.912902453843934,1.021173815562567,11,0.8254947662353587,-0.839731216430657,-4.369439125061035,-3.7787837982177734,7.030952453613281,1,0.09128061912694463,2.8999745379986868,52.974098205566406,-6.428596954729359,53.14489364624024,3.300057626073788,52.68944549560547,0.09128061912694463
7945,2003-11-19,52.39056015014648,52.70367813110352,51.92087936401367,52.23400115966797,1763966.0,0.002997262070733253,1.0000097463511917,-0.21153846153845193,35.4054386879925,55.817531627032785,0.6850120201267558,0.5602425980384353,-2.9147412180778147,-4.2835592723724645,27.919629521240978,0.7827987670898509,1.1409858855233992,-0.5956378936767663,-1.9795388361722175,0.7882630488186848,-1.2875883649244955,0.09631257757096279,1.7651721727476968,22.00006075192988,-27.594861052446483,0.6919504712477262,11,0.5977725982666087,-0.9962902069091655,-4.525998115539544,-4.397905349731438,7.38676834106446,2,0.10703610074683256,1.1764691971148162,52.23400115966797,2.8999745379986868,52.974098205566406,-6.428596954729359,53.14489364624024,0.10703610074683256
7946,2003-11-20,52.13437271118164,52.70367813110352,51.46543502807617,52.10590744018555,1456716.0,-0.004889954186987677,1.1219577566989685,0.18181818181819007,35.59788407572512,52.28533332593755,0.7127013898870089,0.9089936390951721,-2.551399466208494,-3.9382682629846926,27.544652887474573,1.2382431030273509,0.8967092841453166,-0.8810024261474609,-2.157957272103829,0.39595241980890705,-1.519479849125645,-0.24252500316927694,1.9319654933573105,25.824208999403574,-20.269374659846754,0.6384774229781847,11,0.6262378692626953,-0.7401027679443288,-3.796574592590332,-4.248462677001953,6.305084228515632,3,0.10701607621379039,1.0000097463511917,52.39056015014648,1.1764691971148162,52.23400115966797,2.8999745379986868,52.974098205566406,0.10701607621379039
7947,2003-11-21,51.8070182800293,52.86023712158203,51.593528747558594,52.37632751464844,2485966.0,-0.006279051883214315,-1.542855064306527,-20.000134012329134,30.10754779922202,48.88070830219119,0.8530963432423704,1.2807129430007862,-2.1496859218681266,-3.528036131298556,26.87515542583071,1.2667083740234375,0.6243685669154218,-1.194835853576663,-2.51847990722122,0.12880820006789406,-1.8566578803989415,-0.5330138267543845,2.103265733921887,19.67204471158916,-21.16698976275702,0.6618220268222773,11,0.9535923004150391,-0.4127483367919851,-3.0920534133911133,-3.5439414978027344,7.358303070068359,4,0.13241759621362337,1.1219577566989685,52.13437271118164,1.0000097463511917,52.39056015014648,1.1764691971148162,52.23400115966797,0.13241759621362337
7948,2003-11-24,52.803306579589844,53.272987365722656,52.00627517700195,52.0205078125,1940391.0,0.01923075931865781,-2.122811142249892,-1.3749974872856654,43.855425110470726,46.106959981191714,-0.1824605545352398,0.3175181308366959,-3.047951923977891,-4.422767416563296,25.95487943727088,1.4659690856933594,0.3052335692899746,-0.20922203063965128,-1.522276099362223,1.1038320380829205,-0.8657490650009407,0.4473050037216382,0.960286495208841,74.01564666479543,34.87402236204265,0.6565270343612865,11,-0.04269599914550781,-1.409036636352532,-4.08834171295166,-4.540229797363281,5.735778808593757,0,0.11239894033190123,-1.542855064306527,51.8070182800293,1.1219577566989685,52.13437271118164,1.0000097463511917,52.39056015014648,0.11239894033190123
7949,2003-11-25,53.07373046875,53.37261581420898,52.66098022460938,53.15912628173828,1453414.0,0.005121343845248649,1.777792668036592,-0.10909037747434286,45.047201119628006,44.30792405043454,-0.40636938742614603,0.10398959016571041,-3.2266609235432924,-4.603575118640499,25.016437781873286,0.7116355895995952,0.07374735609383265,0.028466606140135298,-1.2545885378656934,1.311521750145964,-0.613060965862779,0.6699941781430496,0.5519731232453324,84.3284209010396,43.73387574828985,0.6415275720029147,11,-0.31311988830566406,-1.6794605255126882,-4.180856704711914,-4.803537368774414,6.575504302978523,1,0.11263066953401712,-2.122811142249892,52.803306579589844,-1.542855064306527,51.8070182800293,1.1219577566989685,52.13437271118164,0.11263066953401712
7950,2003-11-26,53.88499450683594,54.0557861328125,53.07373046875,53.07373046875,1817716.0,0.015285604213625348,-1.4210506517200518,-9.500044670776377,48.56512990244078,43.575619485817185,-1.1961619424805932,-0.6675156858009288,-3.916997635081856,-5.31845943456922,24.70702839826794,0.9820556640625,-0.03112490869538931,0.7927627563476562,-0.5426415569962586,2.128167069691571,0.12506059967569882,1.4604649130196137,-2.4195594787597656,93.40662253606168,54.480232910337975,0.6677021566719584,11,-1.1243839263916016,-2.4907245635986257,-4.686117172241211,-5.308797836303711,5.0810699462890625,2,0.09984150793154112,1.777792668036592,53.07373046875,-2.122811142249892,52.803306579589844,-1.542855064306527,51.8070182800293,0.09984150793154112
7951,2003-11-28,53.44377899169922,53.89922332763672,53.44377899169922,53.58610534667969,545856.0,-0.008188096132787814,-5.4,-0.17543777155002163,48.99777881113567,42.93964508930693,-0.7115149066319972,-0.2787017692427014,-3.368041723043035,-4.781996868781121,23.69606835938454,0.4554443359375,-0.1809484289679517,0.37574291229248047,-0.9126326102881706,1.6641184348731315,-0.26844484899784504,1.019930673582806,-1.926536941528319,75.14446926716512,35.337195482973016,0.6441877612903247,11,-0.6831684112548828,-2.049509048461907,-4.209320068359375,-4.867582321166992,5.650379180908203,4,0.11850863877899487,-1.4210506517200518,53.88499450683594,1.777792668036592,53.07373046875,-2.122811142249892,52.803306579589844,0.11850863877899487
7952,2003-12-01,54.79588317871094,54.79588317871094,53.67150115966797,53.799598693847656,2221575.0,0.025299561754825062,1.2571505149902362,-7.0,63.126235713261416,43.87350318329655,-2.0168958759487907,-1.6232331581769728,-4.590343095556122,-6.01548026258186,22.830293461869413,1.3521041870117188,-0.23866166600211614,1.6702047348022475,0.18533667131434584,3.155072798290149,0.9277707030583002,2.412638766546195,-3.227870246887207,100.0,54.01576043715909,0.7424340317439506,12,-1.6652240753173828,-1.7790851593017578,-5.30523681640625,-5.935033798217773,5.536521911621094,0,0.0664935675751992,-5.4,53.44377899169922,-1.4210506517200518,53.88499450683594,1.777792668036592,53.07373046875,0.0664935675751992
7953,2003-12-02,54.73895645141602,55.22286605834961,54.59662628173828,54.781654357910156,2329706.0,-0.0010388869380798527,-2.826021091883703,-0.042857142857135724,66.59619486256588,46.36653734249356,-1.8811163601423573,-1.5824229985434144,-4.37085689962997,-5.846558908551408,22.039444650729266,0.6262397766113281,-0.22636329102765274,1.5720031738281293,-0.04507357791371902,3.1890799255699775,0.7634647979572051,2.3805415496990534,-3.0418287097168033,81.11119548886757,31.13118672983154,0.8085383758709229,12,-1.394805908203132,-1.394805908203132,-4.985004425048835,-5.614801406860359,3.7289657592773366,1,0.08086315826298751,1.2571505149902362,54.79588317871094,-5.4,53.44377899169922,-1.4210506517200518,53.88499450683594,0.08086315826298751
7954,2003-12-03,55.55021667480469,56.00566482543945,54.65355682373047,54.65355682373047,2192557.0,0.014820527755378565,-2.01587720268534,-21.00008934155625,68.33664826668289,50.02556062901472,-2.4278124567442134,-2.355264115845614,-5.012744036137796,-6.549060320230083,21.41619320216703,1.3521080017089844,-0.21943792493625836,2.2822113037109375,0.34827823603746566,4.216144371384409,1.3152447698742051,3.24917783754767,-3.6415446341064452,84.46594994203664,32.44191343087958,0.9669665338367346,12,-1.814666748046875,-1.814666748046875,-5.497379302978516,-6.127176284790039,3.5724067687988352,2,0.05380480747493732,-2.826021091883703,54.73895645141602,1.2571505149902362,54.79588317871094,-5.4,53.44377899169922,0.05380480747493732
7955,2003-12-04,55.93450164794922,56.2618522644043,55.32249450683594,55.55021667480469,2352189.0,0.006917794315622006,-1.2372870576477537,0.42857385962374606,72.44095568325955,54.11923525207409,-2.5217073387594624,-2.6997348177125744,-5.205474520330611,-6.813293770176074,21.158479406224213,0.9393577575683594,-0.18335424419954904,2.5533462524414077,0.28424968952511165,4.822442815357704,1.418797970983256,3.6878945338995592,-3.698070184471682,88.383885556643,33.2200707197275,1.1345482814581487,12,-2.0068111419677734,-2.0708580017089844,-5.881664276123047,-6.51146125793457,2.7753753662109375,3,0.06641219666458764,-2.01587720268534,55.55021667480469,-2.826021091883703,54.73895645141602,1.2571505149902362,54.79588317871094,0.06641219666458764
7956,2003-12-05,55.0093765258789,55.763710021972656,54.781654357910156,55.42212295532226,1742818.0,-0.01653943621225129,-1.2623038696609639,-1.0740634120192976,62.107210429238975,57.67475332207597,-1.2805374895602526,-1.7925310565718817,-4.0928425219697,-5.763187711277794,20.435935642102145,1.1528472900390625,-0.022299370802208784,1.5812532424926715,-0.7847003500314997,3.9472068350168428,0.39827644623058944,2.7642300387547536,-2.3704029823086827,51.64841799880687,-3.1770000623047494,1.1829767962620854,12,-0.8753128051757741,-1.1457328796386648,-4.871141433715813,-5.500938415527337,3.4016151428222727,4,0.07192751812747233,-1.2372870576477537,55.93450164794922,-2.01587720268534,55.55021667480469,-2.826021091883703,54.73895645141602,0.07192751812747233
7957,2003-12-08,55.70677947998047,55.72101211547852,54.81011962890625,55.0093765258789,1300597.0,0.012677892354832965,1.5098012423665632,-1.6896644146434059,66.60902766764698,60.20293138398445,-1.5271847407520127,-2.4472639261387172,-4.588474578022854,-6.33210357010195,19.674344715139963,0.9108924865722727,0.21509856662340354,2.1719108581542983,-0.40462156182039877,4.748443278128995,0.8836446481669498,3.460177068141647,-2.7055180643268457,66.66681938656997,10.603190886187143,1.2882662099873492,12,-1.2453632354736328,-1.8431358337402344,-4.981446266174316,-5.614801406860352,2.2060661315917898,0,0.060807297141352246,-1.2623038696609639,55.0093765258789,-1.2372870576477537,55.93450164794922,-2.01587720268534,55.55021667480469,0.060807297141352246
7958,2003-12-09,56.71730041503906,57.201210021972656,56.276084899902344,56.48957443237305,4016104.0,0.01813999919743603,-1.8260821432525185,0.3265342960288775,76.38191518782307,63.68456628045058,-2.150239638045946,-3.33036148298239,-5.402887354899953,-7.221728463985784,19.922632892220342,1.4944305419921875,0.5210028494310706,2.9931367874145494,0.07026823082987477,5.916005343999224,1.531702509122212,4.454571065706887,-3.38997991451037,81.00567191533453,18.30860683073253,1.4614342782923362,12,-1.5798301696777344,-2.3839778900146484,-5.9492692947387695,-6.582624435424805,1.7933197021484375,1,0.06373901170963348,1.5098012423665632,55.70677947998047,-1.2623038696609639,55.0093765258789,-1.2372870576477537,55.93450164794922,0.06373901170963348
7959,2003-12-10,56.219154357910156,56.93078994750977,56.06259536743164,56.93078994750977,3421769.0,-0.008782964871099863,1.4399976413956217,-3.1249644035714,71.65860797829576,66.25050828887889,-1.295197448247336,-2.676893423449158,-4.6865190017482945,-6.59890152872007,21.092929960216246,0.8681945800781321,0.9104488912084534,2.3092540740966783,-0.7559069665518123,5.374415114745169,0.776673553772433,3.8418345944209236,-2.4269671148081855,59.41173502850512,-8.08485947568387,1.5325805203242449,12,-0.8966598510742188,-1.8858318328857422,-5.451123237609863,-6.084478378295898,1.5798301696777344,2,0.04000002985578166,-1.8260821432525185,56.71730041503906,1.5098012423665632,55.70677947998047,-1.2623038696609639,55.0093765258789,0.04000002985578166
7960,2003-12-11,56.48957443237305,56.56074142456055,55.83487319946289,56.2333869934082,1957324.0,0.004810105693538347,2.642806547334163,-0.3599980702328014,74.59805092618926,69.0949829683293,-1.2933095712495586,-2.8123901160116347,-4.765946451355681,-6.762255497118716,21.971711525285894,0.7258682250976562,1.1788262738267932,2.402477264404297,-0.8329905796761778,5.637945108484772,0.7847433423640595,4.020211186444534,-2.288304455806596,70.58817037485495,-2.089659447517235,1.6177339220402362,12,-1.0532188415527344,-2.156251907348633,-5.721543312072754,-6.354898452758789,2.2914657592773438,3,0.046611238227376894,1.4399976413956217,56.219154357910156,-1.8260821432525185,56.71730041503906,1.5098012423665632,55.70677947998047,0.046611238227376894
7961,2003-12-12,56.73153305053711,56.77423095703125,56.30455017089844,56.48957443237305,1762421.0,0.004283243777198686,1.8695550842519868,0.9444593347032372,78.08442391918221,70.75700388009828,-1.1397079407197594,-2.883855774860635,-4.819798452383111,-6.895563093833481,22.94420769404974,0.4696807861328125,1.4528653205002584,2.44233150482178,-0.9277187886508926,5.812381798294453,0.7573063580854438,4.127356651558117,-2.170270268521911,80.35720553277707,0.9342447735612041,1.6850251467363357,12,-0.8326148986816406,-2.3982105255126953,-5.166469573974609,-6.596857070922852,1.323638916015632,4,0.034872034250523765,2.642806547334163,56.48957443237305,1.4399976413956217,56.219154357910156,-1.8260821432525185,56.71730041503906,0.034872034250523765
7962,2003-12-15,56.7599983215332,57.17274475097656,56.48957443237305,56.973487854003906,1658786.0,0.0005017539534977189,1.232570605798059,-0.8823390300813521,75.36497412448517,71.7313126869782,-0.9613613709474436,-2.769598702941863,-4.6990783068472695,-6.855014784706171,23.19058965933888,0.6831703186035156,1.6662086292047533,2.290041542053224,-1.2069897464441866,5.787072830550635,0.5415258978045188,4.038557186301929,-1.8819418707231108,67.70842348894541,-11.88635581149569,1.7485156442487055,12,-0.8326148986816406,-2.426675796508789,-5.066841125488281,-6.625322341918945,0.5408401489257741,0,0.02908726913301596,1.8695550842519868,56.73153305053711,2.642806547334163,56.48957443237305,1.4399976413956217,56.219154357910156,0.02908726913301596
7963,2003-12-16,57.35777282714844,57.35777282714844,56.50381088256836,56.61767196655274,2082950.0,0.010531615984711085,1.3076907217557587,-3.4666845349771847,76.3572739519623,72.62249331867591,-1.283572116132774,-3.1854396421363376,-5.133057018033121,-7.393234378486099,23.84585102758981,0.8539619445800781,1.9494900455769297,2.6686323165893526,-0.9798681886100766,6.317132821788782,0.8443820639896416,4.492882569189064,-2.2009379477988347,100.0,20.13634117858585,1.8242502525997133,12,-1.2880592346191406,-2.946168899536133,-5.291007995605469,-7.22309684753418,0.555072784423821,1,0.009677376876130905,1.232570605798059,56.7599983215332,1.8695550842519868,56.73153305053711,2.642806547334163,56.48957443237305,0.009677376876130905
7964,2003-12-17,57.001953125,57.05888366699219,56.5465087890625,57.04465103149414,1853479.0,-0.0062035132225360945,13.4,-0.0576920103292053,70.31538255749078,72.38631852692383,-0.7824504646962538,-2.5867247481686064,-4.595845716840103,-6.996368381972573,25.22891163298378,0.8112640380859375,2.021286971518613,2.0744150161743136,-1.5213314580608497,5.670161490409477,0.2765417790567355,3.8722882532918916,-1.5369869329585626,76.63538058058359,-1.4525937076296316,1.797873237117581,12,-0.9322395324707031,-2.5903491973876953,-4.935188293457031,-6.867277145385742,0.75433349609375,2,0.02646693506938491,1.3076907217557587,57.35777282714844,1.232570605798059,56.7599983215332,1.8695550842519868,56.73153305053711,0.02646693506938491
7965,2003-12-18,57.99824142456055,57.99824142456055,56.5465087890625,56.7884635925293,2521729.0,0.01747814320284391,1.3999987387114676,-28.33342267488609,77.68166130078595,74.11681306820682,-1.6262267213707062,-3.3111220557198635,-5.403684631863058,-7.944264036183299,26.999576508448055,1.4517326354980469,2.113764646313541,2.7903192520141573,-0.846778277459741,6.427416781488056,0.9717704872772117,4.608868016751103,-2.2682823036041313,100.0,20.6499096599309,1.8185487647369492,12,-1.5940608978271484,-3.2664031982421875,-5.881662368774414,-7.863565444946289,0.49814605712890625,3,-0.0034355679082413992,13.4,57.001953125,1.3076907217557587,57.35777282714844,1.232570605798059,56.7599983215332,-0.0034355679082413992
7966,2003-12-19,57.71358871459961,58.012474060058594,57.2154426574707,57.99824142456055,2456808.0,-0.004907954154630523,4.090933456787115,-0.235293375712628,70.37775330220424,74.5355603609354,-1.025482041287212,-2.726865084037364,-4.93367545328897,-7.609428320900747,29.35903195538827,0.7970314025878906,2.1291451860796897,2.226705741882327,-1.2709791632082812,5.724390646972935,0.47786328933702293,3.975548194427631,-1.6207044250665348,80.37393009851735,3.485718576057508,1.748842452545304,12,-0.7899150848388672,-2.9746341705322266,-5.426217079162598,-7.578912734985352,1.0105209350585938,4,0.018495669751701804,1.3999987387114676,57.99824142456055,13.4,57.001953125,1.3076907217557587,57.35777282714844,0.018495669751701804
7967,2003-12-22,58.66717910766602,58.68141174316406,57.528564453125,57.71358871459961,1827974.0,0.016522805361871118,1.347824735860783,-3.3500134012329386,74.38160469296638,74.31330363928467,-1.6930170595013792,-3.30985584775663,-5.6842539417284925,-8.515416834341409,31.82049907636043,1.1528472900390625,2.107784330708519,2.8372880935669045,-0.4818854742482941,6.156461661382103,1.1777013096593052,4.496874877474504,-2.2287686594383516,99.34640751867877,22.042583769834494,1.659586783907599,12,-1.4090366363525462,-3.5937557220459055,-6.447412490844734,-8.532503128051765,1.0389862060546804,0,-0.010431848785334097,4.090933456787115,57.71358871459961,1.3999987387114676,57.99824142456055,13.4,57.001953125,-0.010431848785334097
7968,2003-12-23,58.73834228515625,58.80950546264648,58.35406112670898,58.49638748168945,1240172.0,0.0012129981119362032,1.370370370370458,0.25373032826888575,71.78987393520715,74.32788874560816,-1.6174375604921423,-3.071036708353006,-5.564828188605404,-8.530127146846944,34.05785035343843,0.4554443359375,2.2583413463997033,2.611699485778807,-0.6284428304158283,5.851841801973443,0.9916283276814895,4.231770643876125,-1.851331577941302,96.8553565137361,19.612415603539233,1.6200711580973177,12,-1.4161529541015625,-3.600872039794922,-6.51145935058593,-8.603666305541992,0.5835418701171875,1,-0.0244730061961681,1.347824735860783,58.66717910766602,4.090933456787115,57.71358871459961,1.3999987387114676,57.99824142456055,-0.0244730061961681
7969,2003-12-24,59.05146026611328,59.13685989379883,58.58178329467773,58.7241096496582,657922.0,0.0053307255325141245,1.2285526124346506,1.3529411764705883,71.51274717127374,73.98507721728421,-1.6612393193837818,-3.0707975790272286,-5.684377555573576,-8.782807594146107,36.38169715885521,0.5550765991211009,2.330339637753383,2.6259309768676786,-0.530202614707818,5.782064568443175,1.0478641810799303,4.203997772655427,-1.779950607812026,96.7031640023857,20.00738106772377,1.5780667957877499,12,-1.3307552337646484,-3.7503128051757812,-6.824577331542962,-8.916784286499023,-0.7116317749023438,2,-0.01928173578451564,1.370370370370458,58.73834228515625,1.347824735860783,58.66717910766602,4.090933456787115,57.71358871459961,-0.01928173578451564
7970,2003-12-26,59.26495361328125,59.35034942626953,58.86643600463867,59.065696716308594,388401.0,0.0036153779467242853,1.6154052326660207,0.6086956521739131,82.57078091113893,74.48356132750162,-1.6088292185189914,-3.015160967539188,-5.713889705192855,-8.91969127928352,38.275288453300675,0.4839134216308594,2.234285911738823,2.5704263687133775,-0.5910661815106266,5.731918918937382,0.9896800936013719,4.151172643825383,-1.6203739078804773,96.00002144185773,15.469357280008708,1.5807462751120034,12,-1.344991683959961,-3.8570613861083984,-7.03807067871093,-9.130277633666992,-0.5550765991210938,4,-0.025456309339781713,1.2285526124346506,59.05146026611328,1.370370370370458,58.73834228515625,1.347824735860783,58.66717910766602,-0.025456309339781713
7971,2003-12-29,59.77732849121094,59.77732849121094,58.2259635925293,58.709877014160156,2415284.0,0.008645495300191541,1.906670573856611,5.357162001761305,82.06274631407771,75.22775823745636,-1.8368913602584485,-3.192388870616817,-6.040795201429958,-9.346017877740842,39.91033275785371,1.5513648986816406,2.2379607647573607,2.7661237716674805,-0.29146467604287096,5.823712219377832,1.2373295478123012,4.29491799552266,-1.7915948416364103,100.0,16.98383737444098,1.528794223855176,12,-1.636758804321289,-4.155946731567383,-7.586027145385742,-9.64265251159668,-0.12809371948241477,0,-0.021428542255946148,1.6154052326660207,59.26495361328125,1.2285526124346506,59.05146026611328,1.370370370370458,58.73834228515625,-0.021428542255946148
7972,2003-12-30,58.43945693969727,59.7061653137207,58.02670669555664,59.42151260375977,2015149.0,-0.022380919075538297,1.165142126487676,-0.9200002858919472,62.89978495262735,73.73248168197469,-0.2634388245332673,-1.6522665882004972,-4.53101179798815,-7.9290041254316606,40.82237976091071,1.7506217956542969,2.167542104589721,1.2460735321044965,-1.6874171920553493,4.179564256264342,-0.2206718299754229,2.712818894184416,1.3378715515136648,23.577350925553066,-57.22726382401051,1.466745362079922,12,-0.277538299560554,-2.754028320312507,-6.362016677856452,-8.304780960083015,1.4375,1,0.004870899301043563,1.906670573856611,59.77732849121094,1.6154052326660207,59.26495361328125,1.2285526124346506,59.05146026611328,0.004870899301043563
7973,2003-12-31,59.165321350097656,59.26495361328125,58.21173477172852,58.33982849121094,1675297.0,0.012420793217660986,1.0555476968663544,-0.8405764449968924,71.34020652739758,73.84635101196432,-0.7888997578272452,-2.139193622035492,-5.089044491899642,-8.574110881672603,41.48396886762372,1.0532188415527273,2.068738026762567,1.750619697570798,-1.0688684770171193,4.570107872158715,0.3408756102768393,3.1603637848647566,0.6120071411132812,65.04058485776233,-17.707105129352072,1.4097440872939597,12,-1.0034027099609375,-3.273519515991211,-7.087881088256836,-9.030645370483398,0.3131217956542969,2,0.009141232588304904,1.165142126487676,58.43945693969727,1.906670573856611,59.77732849121094,1.6154052326660207,59.26495361328125,0.009141232588304904
7974,2004-01-02,58.5390853881836,59.42151260375977,58.39675903320313,59.165321350097656,1581218.0,-0.010584510446726814,-1.250008375770606,-0.7586206896551638,64.11767395393261,72.3392413067584,0.08751119718177591,-1.3465989379782286,-4.313475982229633,-7.865393776448052,41.71898592125053,1.0247535705566406,2.0206818984105013,0.9749402999878001,-1.7434747639830448,3.693355363958645,-0.3842672319976259,2.334147831973226,1.2032306671142479,29.268383033895574,-52.74469218213319,1.3592075319854227,1,-0.04269981384278054,-2.3199310302734446,-6.4616451263427805,-8.404409408569343,1.5228958129882812,4,0.013372241159884002,1.0555476968663544,59.165321350097656,1.165142126487676,58.43945693969727,1.906670573856611,59.77732849121094,0.013372241159884002
7975,2004-01-05,59.64923477172852,60.60282516479492,58.5390853881836,58.58178329467773,1851652.0,0.018964242030488077,-2.5802483025161465,-1.7045515460150027,67.95097464898751,72.06959923417878,-0.8535791935675192,-2.2811356102484623,-5.2115130293888186,-8.885541932709678,42.064301398760925,2.063739776611321,1.9421840360924136,1.899353027343757,-0.8575848744100867,4.656290929097601,0.5208840764668352,3.277821978220679,-1.622528076171882,62.983441776714514,-18.44434286301704,1.378468950876923,1,-0.5835399627685618,-2.810956954956062,-7.571794509887702,-9.514558792114265,2.4480247497558594,0,-0.021951769968693635,-1.250008375770606,58.5390853881836,1.0555476968663544,59.165321350097656,1.165142126487676,58.43945693969727,-0.021951769968693635
7976,2004-01-06,58.966064453125,59.47844314575195,58.28289413452149,59.35034942626953,1498100.0,-0.011453127960785126,2.7333349216181224,-0.3600022871355723,62.560777746645925,70.75617401792094,0.028986782334058603,-1.3558570085788375,-4.382655611751687,-8.109293404254316,43.01259705384336,1.3663406372070312,1.9558174408202262,1.018348312377931,-1.4648295701708705,3.5015261949267327,-0.22324062889646967,2.259937253652332,-0.8878353881835963,36.4640744897929,-44.7700247124097,1.2415889412743997,1,0.34870147705078125,-1.9427623748779297,-6.88862419128418,-8.831388473510742,3.4158477783203125,1,-0.00434465893799818,-2.5802483025161465,59.64923477172852,-1.250008375770606,58.5390853881836,1.0555476968663544,59.165321350097656,-0.00434465893799818
7977,2004-01-07,59.09415817260742,59.20802307128906,57.92707824707031,58.63871383666992,2451749.0,0.0021723294689990347,2.7499804567535877,-1.185173420159225,60.44519487028155,69.49565412181809,-0.035951182577150576,-1.2829421429590866,-4.377546751072259,-8.147164198939251,43.82174573772992,1.28094482421875,1.8154793540740997,0.9770730972290025,-1.3174574419485694,3.2716036364065744,-0.17019217235978346,2.1243383668177884,1.5086669921875,43.616977293561305,-33.78749474977347,1.1472652695887844,1,0.1707935333251953,-1.9569950103759766,-7.016717910766602,-8.959482192993164,2.519187927246101,2,0.009393087511286424,2.7333349216181224,58.966064453125,-2.5802483025161465,59.64923477172852,-1.250008375770606,58.5390853881836,0.009393087511286424
7978,2004-01-08,60.33240509033203,60.38933563232422,59.00876235961914,59.03722763061523,2050279.0,0.020953795705284994,-1.0421050255750508,2.8437667515411573,68.1114779726782,69.11773532197415,-1.1446758889291004,-2.357329459272691,-5.481974226482052,-9.2854811032405,44.018058436745164,1.3805732727050781,1.8341168146088904,2.034564781188962,-0.36293088413632546,4.4320604465142495,0.8358169485263218,3.233312613851602,0.21690513610840156,89.89366024598286,11.880006562039554,1.1987478326626424,1,-1.067453384399414,-2.7326793670654297,-7.258676528930664,-10.019821166992188,1.0532188415527415,3,-0.007548980518062298,2.7499804567535877,59.09415817260742,2.7333349216181224,58.966064453125,-2.5802483025161465,59.64923477172852,-0.007548980518062298
7979,2004-01-09,58.46792221069336,59.86272430419922,58.35406112670898,59.84849166870117,1737970.0,-0.03090350661219443,1.1414137585618858,-1.0659307322331566,52.3338158013455,65.7580725319971,0.702167668239646,-0.33279923476613504,-3.497072324514157,-7.337940470772246,44.18911054816793,1.978343963623054,1.6777731886898692,0.057643508911134234,-2.131231505507799,2.2465185233300673,-1.0367939982983287,1.1520810161205972,2.028943376159674,20.212822073732127,-52.74689933974663,1.0944375072094654,1,0.7970294952392578,-0.8397312164306641,-5.123771667480469,-7.94184684753418,3.4443130493164134,4,0.017283339254251295,-1.0421050255750508,60.33240509033203,2.7499804567535877,59.09415817260742,2.7333349216181224,58.966064453125,0.017283339254251295
7980,2004-01-12,59.12262344360352,59.20802307128906,58.012474060058594,58.2259635925293,2388022.0,0.011197614147308022,1.239990279743271,-0.649485504603385,56.75306563620731,62.945885790011495,0.028109741796633614,-0.8222837463368862,-4.038240924633648,-7.912205884767843,44.51317651579504,1.1955490112304688,1.574531735215352,0.5806922912597727,-1.4313639218529985,2.592748504372544,-0.4253358152966129,1.5867203978161584,1.3228463964538548,48.554842547864936,-22.497632472959296,1.006028106556385,1,0.14232826232909446,-1.4303836822509837,-5.38707351684571,-8.205148696899421,2.3056983947753764,0,0.015888296270621494,1.1414137585618858,58.46792221069336,-1.0421050255750508,60.33240509033203,2.7499804567535877,59.09415817260742,0.015888296270621494
7981,2004-01-13,58.709877014160156,59.49267578125,58.36829376220703,59.35034942626953,2137473.0,-0.006981192738124697,1.4307674545184648,-0.7142869298118674,50.21582667226621,61.536557092193604,0.30565773580737243,-0.2674370658635752,-3.5460766480381665,-7.421970664087667,44.78862843051362,1.1243820190429688,1.4386714993761558,0.06902866363525106,-1.7539088590983454,1.8919661863688475,-0.8424400977315472,0.9804974250020493,1.6852249940374833,31.791914678697253,-34.207599394396624,0.9114687613667979,1,0.5550746917724609,-1.0176372528076172,-4.814209938049316,-7.664308547973633,2.2345352172851562,1,0.057696978423361855,1.239990279743271,59.12262344360352,1.1414137585618858,58.46792221069336,-1.0421050255750508,60.33240509033203,0.057696978423361855
7982,2004-01-14,58.41099166870117,58.92336654663086,58.21173477172852,58.79527282714844,1638340.0,-0.005090886928393656,1.2222222222222001,0.5999964263591747,48.38256465274325,58.98570799500979,0.6706015738890656,0.17020493998816733,-3.1604323707046262,-7.055183585584473,44.76456995314951,0.7116317749023366,1.200181465021302,-0.31240634918212606,-1.9126483747588594,1.2878356763946073,-1.1125273619704927,0.4877146636062406,1.9347498642739183,16.766546831867498,-43.45737883852357,0.8001210127883679,1,0.8539600372314453,-0.7045192718505859,-4.412137985229492,-7.365423202514648,2.732677459716797,2,0.06798241990594223,1.4307674545184648,58.709877014160156,1.239990279743271,59.12262344360352,1.1414137585618858,58.46792221069336,0.06798241990594223
7983,2004-01-15,57.91284561157226,58.709877014160156,57.87014770507813,58.63871383666992,1790876.0,-0.008528293098571726,-1.0701751086200273,1.8888988157281026,44.47513801928213,56.80320400227084,1.0866758146202784,0.7505488637159416,-2.5882450051776615,-6.4783895650777765,44.47253962794272,0.8397293090820241,0.9068296065070314,-0.8383060455322351,-2.3559452661648166,0.6793331751003464,-1.5971256558485223,-0.07948643521594789,2.3845226556847336,2.1428489380513756,-51.258044261093865,0.75881961031629,1,1.323640823364265,0.30600357055664773,-3.7503156661987234,-6.860160827636712,3.0600318908691477,3,0.06389774926794178,1.2222222222222001,58.41099166870117,1.4307674545184648,58.709877014160156,1.239990279743271,59.12262344360352,0.06389774926794178
7984,2004-01-16,58.5106201171875,58.59601593017578,58.06940460205078,58.33982849121094,2170495.0,0.010321967420226175,2.0833556687215222,-0.23529288109227128,46.47136499416487,54.41658070729055,0.5413696882439396,0.2862724130405212,-3.09111689038307,-6.988469220397562,44.16472762108727,0.6831703186035227,0.8640359805143447,-0.31596488952637003,-1.5994382141480443,0.9675084350953043,-0.9577015518372036,0.32577177278446356,1.6896593275823406,39.47373370699844,-8.185933183096061,0.641736662310837,1,0.6191215515136719,-0.29177093505859375,-3.775223731994629,-6.988256454467773,3.7574310302734375,4,0.04913644410090168,-1.0701751086200273,57.91284561157226,1.2222222222222001,58.41099166870117,1.4307674545184648,58.709877014160156,0.04913644410090168
7985,2004-01-20,57.79898452758789,58.32559585571289,57.61396026611328,57.64242553710938,2274692.0,-0.012162502946889253,-5.666702403287769,0.9166666666666251,40.91502947385018,52.011497565868794,1.0761108799931378,1.035294886603296,-2.2954795674538033,-6.18829602836022,43.0922155216811,0.8966598510742188,0.6684115363247329,-1.0176376342773423,-2.330931397893643,0.29565612933895835,-1.6742845160854927,-0.360990752469192,2.3080896475942794,9.848444854150507,-29.902073620923098,0.6566468818081517,1,1.2026634216308594,0.4198646545410156,-2.971076011657715,-6.276620864868164,3.600872039794922,1,0.0711647577555381,2.0833556687215222,58.5106201171875,-1.0701751086200273,57.91284561157226,1.2222222222222001,58.41099166870117,0.0711647577555381
7986,2004-01-21,58.78104019165039,59.05146026611328,56.71730041503906,57.68512344360352,3588568.0,0.016990880931372798,1.8521765882171974,7.000024365878296,51.62161574820257,51.0310998856378,0.07269398985379638,0.14473078416459373,-3.1932373710220645,-7.0813405682984865,41.58987860396175,2.3341598510742188,0.5924904873904495,-0.08895454406738423,-1.2959628576831719,1.1180537695484034,-0.692458700875278,0.5145496127405096,1.1764471489876485,88.41467201406799,44.69260039106928,0.6035041568078944,1,-0.22772216796875,-0.32735252380371094,-3.8962011337280273,-7.258676528930664,3.0884971618652273,2,0.04503631848121903,-5.666702403287769,57.79898452758789,2.0833556687215222,58.5106201171875,-1.0701751086200273,57.91284561157226,0.04503631848121903
7987,2004-01-22,58.05517196655274,58.63871383666992,57.92707824707031,58.63871383666992,2839869.0,-0.012348679484592617,1.4390215202782208,-0.532469159867447,44.72973261749307,48.43312817950612,0.7103879079611701,0.8668415096201656,-2.3737087050673225,-6.2763688325058595,39.659636525271935,0.8539619445800781,0.35343108767583686,-0.784222412109365,-2.0428099585725334,0.47436513435380334,-1.4135161853409457,-0.1549286388777844,1.6431004200373778,57.31704925427316,15.618635907610425,0.6292937732315841,1,0.23484039306639914,0.4910278320312429,-2.9390516281128,-6.38336372375489,4.24134445190429,3,0.04976714678508132,1.8521765882171974,58.78104019165039,-5.666702403287769,57.79898452758789,2.0833556687215222,58.5106201171875,0.04976714678508132
7988,2004-01-23,57.30083847045898,58.240196228027344,57.14427947998047,57.87014770507813,2684101.0,-0.012993390089833134,-1.4838688759872558,0.9756099155401351,44.19224549665037,47.52850925676221,1.105752188561432,1.5894509874366634,-1.5119016147621736,-5.447878691379607,37.53554762535312,1.095916748046875,0.1770549988476091,-1.4666807174682717,-2.9014243625498466,-0.03193707238669674,-2.1840525400090556,-0.7493088949274878,2.158956158407058,24.99991828543195,-17.516061972155466,0.717371822540787,1,0.804149627685554,1.2524795532226634,-2.170485496520989,-5.629030227661126,4.0847854614257955,4,0.06706412611990187,1.4390215202782208,58.05517196655274,1.8521765882171974,58.78104019165039,-5.666702403287769,57.79898452758789,0.06706412611990187
7989,2004-01-26,57.91284561157226,57.99824142456055,57.2154426574707,57.2154426574707,2408890.0,0.010680596609922155,-1.2448966196258615,-1.2249984923713562,41.45658357939684,45.82890013933883,0.454525314931189,0.9357440697122641,-1.9933427951114737,-5.988007987417689,35.13612847320674,0.7827987670898438,0.023493115823420396,-0.7977428436279368,-2.274784447531573,0.6792987602756995,-1.5362636455797585,-0.05922204167611511,1.3275494801876206,51.21950820904517,10.826041656293029,0.7385208019518186,1,0.19214248657227273,0.6618213653564524,-2.6721868515014577,-5.415540695190423,3.2877540588378977,0,0.05283856903515183,-1.4838688759872558,57.30083847045898,1.4390215202782208,58.05517196655274,1.8521765882171974,58.78104019165039,0.05283856903515183
7990,2004-01-27,57.75628662109375,58.33982849121094,57.59972763061523,57.92707824707031,2638783.0,-0.00270335516801512,-2.058839295568073,-0.244896619625864,43.72231182731846,45.107398489900184,0.4435290251068409,1.026090536058419,-1.7195689567116048,-5.760433580499594,32.37606353841694,0.7401008605957102,-0.34534890035428134,-0.8788684844970689,-2.390397092497281,0.6326601235031433,-1.6346327884971785,-0.12310418049695926,1.282260896528463,44.512213059295355,3.472095946349114,0.7557643040001065,1,0.12809371948242188,0.8183803558349609,-2.515627861022949,-5.258981704711914,3.8712921142578125,1,0.07811728887569092,-1.2448966196258615,57.91284561157226,-1.4838688759872558,57.30083847045898,1.4390215202782208,58.05517196655274,0.07811728887569092
7991,2004-01-28,58.49638748168945,59.919654846191406,57.64242553710938,57.75628662109375,4677680.0,0.012814204373128746,-3.7058795706893086,-4.333355668721523,47.08334636225158,44.963040902067775,-0.3688260361759532,0.19510763876884596,-2.3231791430569046,-6.409722740402053,31.00441190176569,2.277229309082024,-0.39564110764460025,-0.07472057342529581,-1.4878224171082053,1.3383812702576137,-0.7812714952667505,0.6318303484161589,-1.7790870666503906,48.7180227283973,7.673229852083935,0.7065509218414561,1,-0.17790985107421875,0.16367530822753906,-2.928378105163574,-5.6788482666015625,1.7221565246582031,2,0.049635015266578764,-2.058839295568073,57.75628662109375,-1.2448966196258615,57.91284561157226,-1.4838688759872558,57.30083847045898,0.049635015266578764
7992,2004-01-29,58.7241096496582,60.84478378295898,58.06940460205078,60.84478378295898,5006149.0,0.0038929270297252128,1.6174499300261655,-2.865385309231846,41.29429357623125,44.609613741728786,-0.611798673232876,-0.010746623896110918,-2.423633044805044,-6.535524146358071,30.093914490208086,2.775379180908196,-0.5545148158757129,0.13876895904540731,-1.2744838034942205,1.5520217215850352,-0.5678574222244066,0.8453953403152212,-1.9427621459960918,42.69229381536297,7.50324725515695,0.7066263812698138,1,0.05693244934082031,0.05693244934082031,-2.8927955627441406,-5.557868957519531,0.8254966735839844,3,0.05356279937869979,-3.7058795706893086,58.49638748168945,-2.058839295568073,57.75628662109375,-1.2448966196258615,57.91284561157226,0.05356279937869979
7993,2004-01-30,59.7061653137207,59.89118957519531,58.80950546264648,58.92336654663086,3248436.0,0.01672321078891348,-1.1408445387350634,-0.36912732361734324,57.410554557633255,45.82507924878084,-1.4669898980973741,-1.0015564140931588,-3.258878784136627,-7.410959014393455,29.134212667153296,1.1670799255371094,-0.580347766686252,1.0937824249267578,-0.38535962171358307,2.5729244715670987,0.3542114016065838,1.8333534482469318,-2.76228035888672,68.62740564005017,30.240918648249178,0.7395710233201714,1,-0.9251232147216797,-0.9251232147216797,-3.5403823852539062,-6.205455780029297,-1.4802017211914062,4,0.04338498530470947,1.6174499300261655,58.7241096496582,-3.7058795706893086,58.49638748168945,-2.058839295568073,57.75628662109375,0.04338498530470947
7994,2004-02-02,59.32188415527344,59.84849166870117,59.05146026611328,59.065696716308594,3066109.0,-0.006436205648580717,-4.5998767119616195,0.3272711324230286,51.23241272602093,46.9714551656887,-1.0678218460450353,-0.5856495645873991,-2.705366988804613,-6.915300580928616,28.014684247438883,0.7970314025878906,-0.5697258631237858,0.6703613281249972,-0.8416760913656347,2.182398747615629,-0.08565738162031522,1.4263800378703095,-2.2219632473144557,53.070161002125595,15.310202398719717,0.7560187097453146,2,-0.5408420562744141,-0.5408420562744141,-3.0920543670654297,-5.742895126342773,-2.5191879272460938,0,0.03478884404968574,-1.1408445387350634,59.7061653137207,1.6174499300261655,58.7241096496582,-3.7058795706893086,58.49638748168945,0.03478884404968574
7995,2004-02-03,58.33982849121094,59.42151260375977,57.9840087890625,59.37881469726562,2910341.0,-0.016554694410784276,1.5569669211195731,-4.055570445814321,47.8618515308637,46.55370358598438,-0.001094576780722889,0.3091280600385886,-1.5670502277242164,-5.8078125238807985,25.700125483900504,1.4375038146972727,-0.49143944274293005,-0.24622402191162251,-1.68813200456146,1.195683960738215,-0.9671780132365413,0.47472996941329626,-1.0901130682519593,21.777793131215784,-16.045691261607683,0.7209539913249192,2,0.6547031402587891,0.44121360778808594,-1.828902244567871,-4.597162246704102,-2.8607749938964844,1,0.04903633166542831,-4.5998767119616195,59.32188415527344,-1.1408445387350634,59.7061653137207,1.6174499300261655,58.7241096496582,0.04903633166542831
7996,2004-02-04,58.709877014160156,59.165321350097656,57.91284561157226,57.99824142456055,2669136.0,0.006342982701859734,-1.838706051711214,-0.6849326636413082,51.712879949525885,47.32960884509914,-0.42722660943528723,-0.08548007191505747,-1.7650569417273658,-6.055366615234632,23.63863606811536,1.2524757385253977,-0.46969930548264216,0.13663387298583984,-1.2955790137815981,1.5688467597532778,-0.5794725703978827,0.8527403163695624,-1.3163588568011804,27.184454650724295,-12.753074426196921,0.71610644338372,2,0.2846546173095703,0.07116508483886719,-2.045949935913086,-4.860466003417969,-2.6757469177246094,2,0.049696948274779995,1.5569669211195731,58.33982849121094,-4.5998767119616195,59.32188415527344,-1.1408445387350634,59.7061653137207,0.049696948274779995
7997,2004-02-05,59.64923477172852,59.9765853881836,58.5106201171875,58.709877014160156,2431303.0,0.015999995321771987,-1.1914888157050703,1.3199982846513922,59.47205188669435,49.02736511065958,-1.2479193036583283,-1.0341416743396508,-2.507357115401483,-6.880977408244149,22.240099548690413,1.4659652709961009,-0.28900700835738746,1.0482378005981516,-0.4466207805929372,2.5430963817892405,0.30080851000260367,1.7956670911936996,-2.1176659893455465,84.13798967461938,37.79130110600215,0.7474292905955461,2,-0.619121551513679,-0.8681926727294993,-2.768259048461921,-5.586334228515632,-5.095306396484382,3,0.009544283959346922,-1.838706051711214,58.709877014160156,1.5569669211195731,58.33982849121094,-4.5998767119616195,59.32188415527344,0.009544283959346922
7998,2004-02-06,59.87695693969727,60.48896408081055,59.20802307128906,59.42151260375977,2063699.0,0.003817688002875741,-1.9032344524082845,0.4848465158966367,57.7669816594652,50.83963156400051,-1.1977457974370722,-1.3678655449866497,-2.5634309110814897,-6.987246780729272,20.1994844740999,1.2809410095214844,-0.3128137511322251,1.2987323760986413,-0.09556340612979852,2.693028158327081,0.6015844849844214,1.9958802672128613,-2.212859557291253,76.24305138054332,27.82790563332062,0.6971478911142197,2,-0.6547012329101705,-1.0959148406982493,-2.9532833099365305,-5.814056396484382,-4.7537193298339915,4,-0.0054670549938729,-1.1914888157050703,59.64923477172852,-1.838706051711214,58.709877014160156,1.5569669211195731,58.33982849121094,-0.0054670549938729
7999,2004-02-09,59.47844314575195,60.06198120117188,59.42151260375977,59.919654846191406,2108666.0,-0.006655545209932168,-1.3076923076923668,-0.96875,59.89933821532195,52.63707894044534,-0.6188790660400514,-0.9378483632907262,-2.003078396353061,-6.4740458819962114,18.94911557264315,0.6404685974121094,-0.19696189769091887,0.8496925354003935,-0.5999141421579424,2.2992992129587293,0.12488919662122555,1.5744958741795614,-1.6871183073238143,60.7735068427429,7.170944500407494,0.7248033387791672,2,-0.23483848571777344,-0.6974010467529297,-2.451582908630371,-5.4155426025390625,-3.6720352172851562,0,-0.021057705733041,-1.9032344524082845,59.87695693969727,-1.1914888157050703,59.64923477172852,-1.838706051711214,58.709877014160156,-0.021057705733041
8000,2004-02-10,60.06198120117188,60.4747314453125,59.20802307128906,60.06198120117188,1716119.0,0.009810916771812117,2.0689463955638234,-0.0,57.92253263590529,53.841432970851315,-0.9397880937492076,-1.5256232791017297,-2.44081367001683,-6.929476270553799,18.176767872014196,1.2667083740234375,0.013060618807529067,1.3862627029418988,-0.1863701962639439,2.9588956021477415,0.5999462533389774,2.17257915254482,-2.1485180049625114,83.42533991595053,32.81242319332147,0.7863164496029222,2,-0.6831665039062642,-1.2809391021728587,-2.704211235046394,-5.9990806579589915,-4.15594482421875,1,-0.05426535901684415,-1.3076923076923668,59.47844314575195,-1.9032344524082845,59.87695693969727,-1.1914888157050703,59.64923477172852,-0.05426535901684415
8001,2004-02-11,62.09725952148438,62.1968879699707,59.7061653137207,59.77732849121094,3824995.0,0.03388630011213789,-1.0231212798195413,100.0,71.51517440422595,57.19930861840628,-2.693854591582145,-3.472133703525138,-4.289409088194347,-8.82873822241168,17.538437170956943,2.49072265625,0.2803429626390823,3.2521718978881893,1.0574588354074308,5.446884960368948,2.15481536664781,4.3495284291285685,-4.066543501805029,97.29730848475648,45.56890422307414,1.0973565312403808,2,-2.0423927307128977,-2.6401653289794993,-4.145273208618171,-7.621610641479499,-6.376247406005859,2,-0.10657806922832347,2.0689463955638234,60.06198120117188,-1.3076923076923668,59.47844314575195,-1.9032344524082845,59.87695693969727,-0.10657806922832347
8002,2004-02-12,62.38191223144531,62.56693649291992,61.57064819335938,61.62757873535156,3255743.0,0.004583981840010853,-1.2950806706738587,0.3251534145844148,78.46893040573325,59.53912815708405,-2.6877261543518713,-3.6301619846282733,-4.4238112377228305,-8.972293165790063,17.139053866744003,0.9962882995605398,0.560818576389849,3.338278579711911,0.6466966039053474,6.029860555518475,1.9924875918086329,4.6840695676151896,-4.101225894748481,94.49154419155067,37.75532955089591,1.3457909879032803,2,-2.1420211791992188,-2.7397937774658203,-4.212878227233887,-7.90626335144043,-8.68194580078125,3,-0.10175677384589688,-1.0231212798195413,62.09725952148438,2.0689463955638234,60.06198120117188,-1.3076923076923668,59.47844314575195,-0.10175677384589688
8003,2004-02-13,61.61334609985352,62.62387084960938,61.17213439941406,62.05456161499024,2178364.0,-0.01232033620162698,-1.1935535932492436,-0.5849077595274699,70.37619108833617,61.66621464178574,-1.810577815566127,-2.709043127174418,-3.5089923108808705,-8.050439809246825,17.000741730743435,1.4517364501953196,0.7539832807657731,2.384687423706062,-0.48262268785643414,5.251997535268558,0.9510323679248174,3.818342479487306,-2.989759750658841,70.41657546423903,12.446239451047738,1.4336550557812464,2,-1.3449878692627024,-1.942760467529304,-3.4122886657714915,-7.13769721984864,-6.0773582458496165,4,-0.11457611331753603,-1.2950806706738587,62.38191223144531,-1.0231212798195413,62.09725952148438,2.0689463955638234,60.06198120117188,-0.11457611331753603
8004,2004-02-17,61.38562393188477,62.12572479248047,61.200599670410156,61.200599670410156,1841464.0,-0.0036959876777296063,-9.000041234562811,-0.419351213017256,69.82894414893286,64.1070027104601,-1.407323603259215,-2.3767462836975497,-3.1608014264070334,-7.672152778251267,16.85495503504787,0.9251251220703125,1.0077836891315428,2.0132150650024485,-0.9876832901731376,5.014113420178035,0.5127658874146519,3.513664242590245,-2.362009132648623,63.74993857795693,3.908813922140645,1.500449177587793,2,-1.1172657012939524,-1.715038299560554,-2.9532852172851634,-5.465354919433601,-5.764240264892585,1,-0.10201714865634359,-1.1935535932492436,61.61334609985352,-1.2950806706738587,62.38191223144531,-1.0231212798195413,62.09725952148438,-0.10201714865634359
8005,2004-02-18,61.91223526000977,62.42461013793945,61.200599670410156,61.27176284790039,1790314.0,0.008578740336814716,-2.127267233901543,3.4615590788197723,69.10830037096537,66.03982720173116,-1.5353571539246005,-2.718797295888116,-3.570729513061778,-8.03656350619088,17.3603451697748,1.2240104675292969,1.0391047267742834,2.3341638565063576,-0.7745579770420576,5.442885690054773,0.77980293973215,3.8885247732805652,-2.5285948557363014,75.60975290870611,13.768366517882818,1.5543609167742065,2,-1.3449897766113352,-2.241649627685554,-3.4656639099121165,-5.878105163574226,-5.0526084899902415,2,-0.0986206895276941,-9.000041234562811,61.38562393188477,-1.1935535932492436,61.61334609985352,-1.2950806706738587,62.38191223144531,-0.0986206895276941
8006,2004-02-19,61.4283218383789,62.56693649291992,61.38562393188477,61.88376998901367,1946434.0,-0.007816119376058861,-3.368404347611512,-0.7111128317529931,64.70588967465821,66.62136473372713,-0.6987624983046175,-2.135895780448436,-2.94352609983536,-7.3902531971390815,18.96573382923361,1.1813125610351491,1.1624567153777505,1.717886352539054,-1.4723118675206166,4.9080845725987245,0.12278724250921869,3.3129854625688893,-1.7206583895718381,17.646966081919942,-44.690965937318374,1.5950991100298366,2,-0.5123748779296804,-1.7577362060546804,-2.949726104736321,-5.394191741943352,-4.867580413818352,3,-0.08989803556664278,-2.127267233901543,61.91223526000977,-9.000041234562811,61.38562393188477,-1.1935535932492436,61.61334609985352,-0.08989803556664278
8007,2004-02-20,60.94441223144531,62.32498168945313,60.60282516479492,61.84107208251953,2690003.0,-0.007877630259976454,-1.1801740457425527,1.9687418860401893,57.11949515034989,66.54942178826988,-0.013199314240189608,-1.5014113772370123,-2.341478065404246,-6.7439756552277,20.316818037749464,1.7221565246582102,1.4022626377463254,1.0895147323608398,-2.046285277056384,4.225314741778064,-0.4783852723477722,2.657414737069452,-0.945128042558018,16.901501495833312,-42.79678676193541,1.5679000047086111,2,-0.02846527099609375,-1.2738265991210938,-2.4658164978027344,-4.910282135009766,-3.0742645263671804,4,-0.08570761329406484,-3.368404347611512,61.4283218383789,-2.127267233901543,61.91223526000977,-9.000041234562811,61.38562393188477,-0.08570761329406484
8008,2004-02-23,61.14366912841797,61.257530212402344,60.94441223144531,61.05827331542969,1688085.0,0.003269485908173886,1.0,-0.09523769006270899,60.70234758281168,66.63864505132429,-0.015507825763769745,-1.4735620452576086,-2.4504224880457457,-6.7887385842147765,21.816236574911056,0.31311798095703125,1.6016023175152583,1.0966300964355469,-1.8451647544791427,4.0384249473502365,-0.37426732902179793,2.5675275218928917,-0.8819262734584683,27.536319142324423,-31.63717087036465,1.4708974254573466,2,-0.22772216796875,-1.47308349609375,-2.657957077026367,-5.109539031982422,-3.7147369384765625,0,-0.12174118439179948,-1.1801740457425527,60.94441223144531,-3.368404347611512,61.4283218383789,-2.127267233901543,61.91223526000977,-0.12174118439179948
8009,2004-02-24,60.972877502441406,61.34292602539063,60.48896408081055,60.77361679077149,1874065.0,-0.002793283890403342,-1.2222211192455825,2.3333780041096284,67.09798174664273,67.65813939696179,0.4353434277601096,-1.1191453087187995,-2.1733817604887804,-6.451060381438495,23.20596217710952,0.8539619445800852,1.654311049961258,0.7728368759155302,-2.01591689393738,3.5615906457684403,-0.6215400090109284,2.167213760841989,1.6509933471679759,23.287769308719213,-38.93821876785211,1.3943768849264553,2,0.1921405792236328,-1.3022918701171875,-2.2452096939086914,-4.938747406005859,-3.643573760986328,1,-0.08916898580388966,1.0,61.14366912841797,-1.1801740457425527,60.94441223144531,-3.368404347611512,61.4283218383789,-0.08916898580388966
8010,2004-02-25,62.26805114746094,62.45307540893555,60.87324523925781,60.972877502441406,2714875.0,0.021241799601268152,-1.1142797339173673,6.499894706614571,70.62707817888943,67.55946203859106,-0.5743939928619994,-2.170247772061984,-3.3537834277283665,-7.587393223703316,25.31052669846108,1.5798301696777344,1.757157494557056,1.8424222946166964,-0.8419725294962248,4.526817118729618,0.5002248825602322,3.1846197066731605,0.31312156677246605,85.61649116623342,18.174849983943588,1.3421974120564606,2,-0.7116336822509766,-2.5974655151367188,-3.5937557220458984,-6.233921051025391,-4.582927703857415,2,-0.10674282168761562,-1.2222211192455825,60.972877502441406,1.0,61.14366912841797,-1.1801740457425527,60.94441223144531,-0.10674282168761562
8011,2004-02-26,61.39985656738281,61.75567245483398,61.28599548339844,61.44255447387695,1661034.0,-0.013942857758982963,-2.473684210526263,-0.032966935868662416,60.23295317969311,65.53324234680883,0.2061493314223597,-1.1313863774877717,-2.3863392600311,-6.56856611355974,26.085956864354248,0.9820556640625,1.8659180896350946,0.8290542602539048,-1.7270128132714078,3.3851213337792174,-0.44897927650875147,2.107087797016561,1.1394719741821362,46.376825668116844,-18.169917460962886,1.2780335367626552,2,0.15656089782714844,-1.7292709350585938,-2.7896080017089844,-5.365726470947266,-2.49072265625,3,-0.07394528344509466,-1.1142797339173673,62.26805114746094,-1.2222211192455825,60.972877502441406,1.0,61.14366912841797,-0.07394528344509466
8012,2004-02-27,61.86953735351562,62.410377502441406,61.35715866088867,61.39985656738281,2065666.0,0.007649542073723925,-2.7948594598309393,-11.00008934155259,61.32688168405559,64.52776352411098,-0.38426467728910296,-1.4264732492870493,-2.750184076439446,-6.904716002516878,26.38553833327826,1.0532188415527344,1.9835309332685114,1.1414636611938391,-1.3215587815211194,3.6044861039087976,-0.09004756016364013,2.3729748825513184,0.6287838988342429,70.28997047855775,6.924368085599248,1.2315112213574784,2,-0.3415870666503835,-1.985462188720696,-3.3660345077514577,-5.835407257080071,-3.4158477783203054,4,-0.08580629750989088,-2.473684210526263,61.39985656738281,-1.1142797339173673,62.26805114746094,-1.2222211192455825,60.972877502441406,-0.08580629750989088
8013,2004-03-01,62.29651641845703,62.936988830566406,61.94070053100586,61.94070053100586,2338348.0,0.006901281037575924,-4.600021441972661,0.7575696046262419,65.96774465476614,64.09874135809245,-0.7868953477919121,-1.7385772719496302,-3.0834545365376087,-7.192053129731363,26.809451336297286,1.0674514770507884,1.7914096473996182,1.438925170898436,-1.069838323519079,3.947688665315951,0.18454342368967502,2.693306918107197,-1.8075523376464844,73.83717578128044,9.724665333307783,1.2543817472087584,3,-0.5835399627685547,-2.2558822631835938,-3.8784103393554688,-6.262386322021484,-3.373149871826172,0,-0.07105323006580622,-2.7948594598309393,61.86953735351562,-2.473684210526263,61.39985656738281,-1.1142797339173673,62.26805114746094,-0.07105323006580622
8014,2004-03-02,61.38562393188477,62.51000595092773,61.35715866088867,62.29651641845703,1996248.0,-0.014621884800967488,-1.3823514341233314,-2.5600107209863108,57.23173782212325,62.779123297110004,0.13856916705648104,-0.7010926126344188,-2.07603513948289,-6.136307583054297,27.00654966411864,1.1528472900390554,1.4778386844083755,0.4248456954956126,-1.9858091155692321,2.8355005065604573,-0.7804817100368098,1.630173101028035,-0.8476993560791115,24.827633373876033,-35.32003174124626,1.205327405532421,3,0.32735252380370383,-1.309408187866218,-3.056470870971687,-5.351493835449226,-3.4158477783203196,1,-0.0644563252518835,-4.600021441972661,62.29651641845703,-2.7948594598309393,61.86953735351562,-2.473684210526263,61.39985656738281,-0.0644563252518835
8015,2004-03-03,61.200599670410156,61.34292602539063,60.81631469726562,61.200599670410156,2308909.0,-0.003014130176145602,2.700026802465742,-0.0,43.859645456397764,60.46287393952551,0.23694997605280577,-0.30647050445551827,-1.8267620534119118,-5.810126235502082,28.19909341657781,0.5693092346191548,1.2890292488220467,0.096782875061038,-1.9746979124816164,2.1682636626036924,-0.9389575187102892,1.1325232688323652,-0.6146938095092835,18.120887462629923,-35.78563305929265,1.0357403937713268,3,0.5123767852783203,-0.9322414398193359,-2.860772132873535,-5.166469573974609,-3.1596603393554688,2,-0.06325584961264374,-1.3823514341233314,61.38562393188477,-4.600021441972661,62.29651641845703,-2.7948594598309393,61.86953735351562,-0.06325584961264374
8016,2004-03-04,61.62757873535156,61.79837036132813,60.91594314575195,61.22906494140625,1401210.0,0.006976713745304064,1.3846256932560608,100.0,44.933070946846236,59.10882680580288,-0.17745319933431603,-0.5308731868446301,-2.174029476530322,-6.093850334177432,29.639017983169918,0.882427215576179,1.1247502477654763,0.3778768539428725,-1.3693094452639372,2.125063153149682,-0.4957162956605359,1.251470003546281,-0.994651215057381,38.25500699738473,-10.083302297846828,0.8735931496034056,3,0.08539772033691406,-1.3378715515136719,-3.398055076599121,-5.593448638916016,-2.704212188720703,3,-0.06397225678260376,2.700026802465742,61.200599670410156,-1.3823514341233314,61.38562393188477,-4.600021441972661,62.29651641845703,-0.06397225678260376
8017,2004-03-05,60.218544006347656,61.200599670410156,59.9908218383789,60.84478378295898,3020299.0,-0.0228637041713865,-1.2368412700091882,-1.5714381437377776,41.373244338115725,56.961148667503316,1.2491505696147769,0.9728796697474493,-0.7307545028356373,-4.546936226760501,30.15903428464265,1.6367568969726634,0.8898220542275652,-1.0596233367919936,-2.7130549054774775,0.5938082318934903,-1.886339121134732,-0.2329075524492552,2.71844482421875,7.729438574684291,-36.25397368678121,0.8267157843427408,3,1.245361328125,0.2063732147216797,-1.729273796081543,-4.184413909912109,-2.1633720397949148,4,-0.021744300145762674,1.3846256932560608,61.62757873535156,2.700026802465742,61.200599670410156,-1.3823514341233314,61.38562393188477,-0.021744300145762674
8018,2004-03-08,59.54960632324219,60.46049880981445,59.50690841674805,59.90542221069336,3380245.0,-0.011108499784301618,-3.322597937074727,0.5681783571406881,39.23204722228557,53.86493372035252,1.8642354124318459,1.7033682024733423,-0.03693788259076314,-3.7512449016469276,30.16915891631884,0.9535903930664062,0.7052761533059169,-1.712193489074707,-3.429283773126947,0.004896794977533148,-2.5707386311008236,-0.8536483470485905,3.3284591674804673,1.421795529721411,-38.40639376879852,0.85854514202612,3,1.672342300415039,0.8753108978271484,-0.7685642242431641,-3.3944969177246094,-1.1955451965332102,0,-0.018403425575949428,-1.2368412700091882,60.218544006347656,1.3846256932560608,61.62757873535156,2.700026802465742,61.200599670410156,-0.018403425575949428
8019,2004-03-09,58.2259635925293,61.55641555786133,57.62819290161133,61.55641555786133,4276069.0,-0.022227564755474716,1.3589727142984773,9.360042883945322,30.228978146454665,49.376255938970885,3.0812811759458256,3.0866198180521423,1.286621618109642,-2.309531164901017,30.209386042676588,3.92822265625,0.6052757105039603,-2.973212242126465,-5.023239238542644,-0.923185245710286,-3.9982257403345542,-1.9481987439183754,4.517255615234376,14.334418539554509,-20.101491878749204,1.0250134982080903,3,2.0566272735595703,2.0566272735595703,0.5550785064697266,-2.0708541870117188,0.2846565246582031,1,0.01197752533529628,-3.322597937074727,59.54960632324219,-1.2368412700091882,60.218544006347656,1.3846256932560608,61.62757873535156,0.01197752533529628
8020,2004-03-10,56.802696228027344,58.12633514404297,56.29031753540039,57.96977615356445,3719534.0,-0.024443861066209438,1.4807731460601765,0.35042689030969304,27.461840999829022,45.735021252319314,4.0764401982361775,4.483037659201287,2.686382963770214,-0.7832243166643664,30.24136514973772,1.9356460571289062,0.4063728863631866,-4.233515357971193,-7.042039043166284,-1.4249916727761018,-5.637777200568742,-2.829253515373644,5.633621401367186,9.3023561832062,-26.131274198418268,1.4042618425975473,3,2.8109569549560547,2.8109569549560547,1.9783458709716797,-0.6475868225097656,2.5334205627441477,2,0.02054620648379113,1.3589727142984773,58.2259635925293,-3.322597937074727,59.54960632324219,-1.2368412700091882,60.218544006347656,0.02054620648379113
8021,2004-03-11,55.47905349731445,57.34353637695313,54.79588317871094,55.19440078735352,5204987.0,-0.023302463062656265,-3.710514251052708,-0.24390164180908908,25.384588159333873,41.7414330829058,4.997426728968641,5.5710704666250095,3.9541362873893675,0.6327164741279887,29.49651607116396,2.5476531982421946,0.11662710655527775,-5.226247787475586,-8.926410682360483,-1.5260848925906956,-7.076329234918035,-3.376166340033137,6.465584124560543,10.10527396792634,-26.529421747956615,1.8500814474424454,3,3.3873825073242188,3.3873825073242188,3.408733367919922,0.676055908203125,3.871295928955078,3,0.0461775331813159,1.4807731460601765,56.802696228027344,1.3589727142984773,58.2259635925293,-3.322597937074727,59.54960632324219,0.0461775331813159
8022,2004-03-12,56.03413009643555,56.93078994750977,55.50751876831055,56.50381088256836,2778672.0,0.010005156255017189,1.1505429645170835,-1.6500134012329546,27.701852559059247,37.48966729449392,3.942102605119331,4.760103491958944,3.39159819876852,0.17319368813586067,28.522206036997705,1.4517364501953196,-0.3470656992642276,-4.3537820816040025,-8.5093699489165,-0.19819421429150452,-6.431576015260248,-2.275988147947757,5.195632081123044,18.315819646739453,-18.665483833366213,2.077793933656247,3,2.618814468383789,2.832305908203125,2.853656768798828,0.12097930908203125,1.7079238891601562,4,0.05156208270250451,-3.710514251052708,55.47905349731445,1.4807731460601765,56.802696228027344,1.3589727142984773,58.2259635925293,0.05156208270250451
8023,2004-03-15,54.55392837524414,55.70677947998047,54.22657775878906,55.70677947998047,2426596.0,-0.026416073893606562,1.5678974762832836,2.4545417627757384,24.860632242723554,33.892877785671736,4.703100000325215,5.991501739895654,4.823584157794997,1.7333580306616199,28.173062396983006,1.8075523376464844,-0.7083972732584058,-5.481012916564943,-10.338329367967333,-0.6236964651625456,-7.909671142266141,-3.0523546908637442,6.032445902429686,4.466000823326687,-32.83271610668451,2.428658225701198,3,3.458545684814453,4.027854919433594,4.351649284362793,1.6011810302734375,3.600872039794922,0,0.06417949532846867,1.1505429645170835,56.03413009643555,-3.710514251052708,55.47905349731445,1.4807731460601765,56.802696228027344,0.06417949532846867
8024,2004-03-16,55.12323760986328,55.79217529296875,54.51123046875,55.2513313293457,2652484.0,0.010435714742725866,1.1176463168914381,0.1111103757945555,20.330974135418387,31.278580972229587,3.522478922321625,5.1953427393523555,4.231869025019357,1.2408615716811084,27.7778669467645,1.28094482421875,-1.1463155981946755,-4.598584365844729,-9.878314225576531,0.6811454938870654,-7.23844929571063,-1.9587194359788285,4.699961085544373,22.9927085839941,-7.855643602792597,2.6398649298658983,3,2.8892364501953125,3.458545684814453,3.878411293029785,1.0959186553955078,4.454833984375,1,0.058610917227176706,1.5678974762832836,54.55392837524414,1.1505429645170835,56.03413009643555,-3.710514251052708,55.47905349731445,0.058610917227176706
8025,2004-03-17,55.8064079284668,56.43264770507813,54.86705017089844,54.86705017089844,2543228.0,0.01239350858595567,-2.3333360406421346,-7.333363113850918,26.410573959510756,29.220525751414527,2.22796993316539,4.249140777916878,3.497980437731883,0.6624364801565008,26.984466563516563,1.5655975341796946,-1.6988307321547893,-3.6101226806640625,-9.059938719006709,1.839693357678577,-6.335030699835386,-0.8852146614927392,3.3451962545466287,50.68499018470369,20.90031336791506,2.7249080191713198,3,2.0850887298583984,2.7753753662109375,3.2059154510498047,0.6191215515136719,3.1169586181640625,2,0.04845701934779578,1.1176463168914381,55.12323760986328,1.5678974762832836,54.55392837524414,1.1505429645170835,56.03413009643555,0.04845701934779578
8026,2004-03-18,55.90603637695313,56.07682800292969,55.43635559082031,55.67831420898438,1980159.0,0.0017852510524245524,1.2500134012329696,0.24242325794832018,24.039648879250038,27.294570700429453,1.3761018764172448,3.9153247930282475,3.369769701835004,0.6380619844740849,26.064816494889364,0.640472412109375,-2.136180630008255,-3.234379959106441,-8.813076930417346,2.3443170122044705,-6.023728444761893,-0.4450314734509888,2.6545646351533705,62.10528246152814,35.89746941678193,2.7893484856554545,3,1.9854602813720632,2.6757469177246023,3.173892021179192,0.8468456268310476,3.458545684814446,3,0.06135438382164371,-2.3333360406421346,55.8064079284668,1.1176463168914381,55.12323760986328,1.5678974762832836,54.55392837524414,0.06135438382164371
8027,2004-03-19,55.72101211547852,56.219154357910156,55.63561248779297,55.90603637695313,2820758.0,-0.0033095578485847765,-2.279951113350427,-0.8125,20.759503891938422,25.242065885946438,0.9566630125866311,3.8883166303712997,3.5193428977439183,0.88961986420518,26.026067438005533,0.5835418701171875,-2.469115455584678,-3.158234214782709,-8.86884415747938,2.5523757279139616,-6.013539186131048,-0.3029292434343702,2.3195061062298876,67.74192990586342,45.594301368669434,2.8553049713483367,3,2.1704845428466726,2.8607711791992116,4.034968376159661,1.9142971038818288,3.8855247497558594,4,0.06513408807559751,1.2500134012329696,55.90603637695313,-2.3333360406421346,55.8064079284668,1.1176463168914381,55.12323760986328,0.06513408807559751
8028,2004-03-22,53.69996643066406,55.4932861328125,53.35838317871094,55.05207443237305,3141639.0,-0.036270799974450596,-1.0979017309080004,7.307733542255118,18.89401433925282,23.982625462924013,2.3028444518399738,5.6107728725869705,5.4408033589479885,2.9579411208599,26.357314139667565,2.3626289367675852,-2.940704217793396,-4.8070947647094755,-10.856530706847622,1.2423411774286706,-7.8318127357785485,-1.7823767936404025,3.882878935494027,11.111055962278172,-10.25566440578232,3.0247179710690717,3,2.0423927307128906,4.447719573974609,6.2410383224487305,4.305391311645508,4.540229797363281,0,0.07527169612202034,-2.279951113350427,55.72101211547852,1.2500134012329696,55.90603637695313,-2.3333360406421346,55.8064079284668,0.07527169612202034
8029,2004-03-23,55.535987854003906,56.17645645141602,54.084251403808594,54.311973571777344,3325231.0,0.034190364452284516,-1.4915231908417839,-0.9052636924561359,29.77644020328374,24.239803152196757,0.05042522943504224,3.5274004997014146,3.5845852617305383,1.1830786506033633,27.042015540159543,2.4764900207519602,-3.2717846190771738,-2.6992288589477553,-8.770706535199082,3.3722488173035785,-5.734967697073422,0.3365099791779116,1.4554328059115846,70.83335401414551,47.02960247545096,3.035738838125667,3,-0.185028076171875,2.6116981506347656,4.433484077453613,2.6116981506347656,0.9251213073730469,1,0.0471552350508222,-1.0979017309080004,53.69996643066406,-2.279951113350427,55.72101211547852,1.2500134012329696,55.90603637695313,0.0471552350508222
8030,2004-03-24,55.62138366699219,56.19068908691406,54.95244598388672,55.294029235839844,2820337.0,0.001537666228478285,-1.450702523952254,0.2674433100215665,28.02086003096788,24.532722249044983,-0.24603512529982652,3.0762420232744674,3.458462463318618,1.1515507795609068,26.978808078409568,1.2382431030273438,-3.561890071136723,-2.2814996719360323,-8.147691043892472,3.5846917000204073,-5.214595357914256,0.651596014042191,0.861411745554669,79.10456120138572,54.76886464267203,2.9330956859782207,3,-0.47679710388183594,2.5263023376464844,4.348088264465332,2.9888648986816406,0.8681907653808594,2,0.0711360931064744,-1.4915231908417839,55.535987854003906,-1.0979017309080004,53.69996643066406,-2.279951113350427,55.72101211547852,0.0711360931064744
8031,2004-03-25,56.85962677001953,57.31507110595703,55.73524475097656,55.87757110595703,2151384.0,0.022261997479975815,-1.494380533638499,2.9999766937795695,37.552749415748806,25.62726634423271,-1.4168457927265692,1.5604196443315246,2.2063472525215815,-0.04075780913900218,26.580116832274708,1.6936874389648438,-3.6354784327702134,-0.8162450790405273,-6.4598130795238475,4.827322921442793,-3.638029079282191,2.0055389212011363,-3.5012435913085938,88.48925302394281,59.489632063159405,2.82178400024166,3,-1.5228996276855469,1.2880592346191406,3.259288787841797,1.7790870666503906,-0.19925689697264914,3,0.03629534511294885,-1.450702523952254,55.62138366699219,-1.4915231908417839,55.535987854003906,-1.0979017309080004,53.69996643066406,0.03629534511294885
8032,2004-03-26,56.56074142456055,57.05888366699219,56.07682800292969,56.58920669555664,1475897.0,-0.005256547790365995,1.0294196477840667,-0.028985394655065257,38.61172634061813,27.155165688443216,-1.1570847745337929,1.5190746292024286,2.497236845756362,0.30733553627027277,25.741971750324577,0.9820556640625,-3.561899238170753,-0.8496906280517607,-6.151812422320766,4.452431166217245,-3.50075152518626,1.8013702690827387,-3.1232244873046895,80.93532532090526,46.445987136484305,2.6510608971345015,3,-1.2240142822265625,1.586944580078125,3.732524871826172,2.1420211791992188,0.910888671875,4,0.049572204440543555,-1.494380533638499,56.85962677001953,-1.450702523952254,55.62138366699219,-1.4915231908417839,55.535987854003906,0.049572204440543555
8033,2004-03-29,57.87014770507813,58.21173477172852,56.93078994750977,56.98772048950195,2795886.0,0.023150444063114728,-1.5714340412986494,-31.000134012329383,48.64278590691588,30.30092255194294,-2.175380403016341,-0.1464557606728718,1.2109445665915146,-0.9490669397759746,24.235175452222933,1.6509933471679759,-3.2990566167492545,0.6810340881347727,-4.106938447899267,5.469006624168813,-1.712952179882251,3.0750203561517964,-4.355079684448249,91.72408375269758,52.426291119060025,2.3939862680170205,3,-2.0850887298584055,0.27753829956053977,2.4231185913085866,0.8326148986816335,-0.9820556640625142,0,0.03000492013611855,1.0294196477840667,56.56074142456055,-1.494380533638499,56.85962677001953,-1.450702523952254,55.62138366699219,0.03000492013611855
8034,2004-03-30,57.428932189941406,57.784751892089844,57.22967529296875,57.64242553710938,1852495.0,-0.007624233436992034,1.2285696782197173,-0.24193876095330516,52.582146627625015,33.2088750706223,-1.5340263624840418,-0.017775691860997256,1.6513526735361452,-0.45073922645454445,23.36245296349791,0.6404724121093821,-3.0974560980154777,0.43765316009521626,-3.9286358441335807,4.803942164324013,-1.7454913420191858,2.6207976622096183,-3.725997499267578,75.98241111044771,31.53172910368251,2.1831445021144,3,-1.6438732147216797,0.7187538146972656,2.8643341064453125,1.2880630493164062,-1.4232673645019531,1,0.014126399484544638,-1.5714340412986494,57.87014770507813,1.0294196477840667,56.56074142456055,-1.494380533638499,56.85962677001953,0.014126399484544638
8035,2004-03-31,57.32930374145508,57.61396026611328,56.91655731201172,57.528564453125,1199843.0,-0.0017348128319156775,2.76921253105446,0.9333345245327209,58.48563310893083,37.03620665169794,-1.3361700220973702,-0.23509931792271743,1.7719410275354548,-0.29627064611224796,23.128562925963035,0.6974029541015625,-2.687330019887611,0.5315895080566406,-3.36720415874089,4.430383174854171,-1.4178073253421246,2.480986341455406,-3.4460170475390655,64.36767267870906,14.929242492289632,1.949396833398765,3,-1.5442447662353516,0.8183822631835938,3.088498115539551,1.9000682830810547,-3.401611328125,2,-0.015143993096332187,1.2285696782197173,57.428932189941406,-1.5714340412986494,57.87014770507813,1.0294196477840667,56.56074142456055,-0.015143993096332187
8036,2004-04-01,57.68512344360352,58.709877014160156,57.34353637695313,57.34353637695313,1506601.0,0.0062065938172408686,-6.999955329722444,-1.714272039820044,57.71276311371817,41.1421243430068,-1.5791514879838715,-0.9501358094826813,1.4099886017605456,-0.6009875842709036,22.282777842456348,1.3805732727050781,-2.2381676276148568,1.0845319747924904,-2.123535768946752,4.292599718531733,-0.5195018970771343,2.688565846662115,-3.628698826575011,61.08110535786234,7.387552533678729,1.6040338718696214,4,-1.6509933471679759,0.46256256103514914,2.928378105163567,1.54424858093261,-4.881816864013679,3,-0.020725430403201184,2.76921253105446,57.32930374145508,1.2285696782197173,57.428932189941406,-1.5714340412986494,57.87014770507813,-0.020725430403201184
8037,2004-04-02,58.90913391113281,59.54960632324219,58.254432678222656,58.254432678222656,1919032.0,0.021218823753163196,-2.9565333923764463,1.9166452621586911,70.8446789872221,46.914420415003384,-2.5740580353311273,-2.40034047769813,0.21734255827118432,-1.7583049491212108,22.44881092059975,1.8644828796386648,-1.8810958972774827,2.3740129470825195,-0.5653614397827056,5.313387333947745,0.904325753649907,3.843700140515132,-4.573502150276404,75.67563651957731,15.104301296758578,1.469687193432612,4,-2.092205047607422,-0.7614479064941406,1.7043676376342773,0.3202381134033203,-4.711021423339844,4,-0.038173435743908524,-6.999955329722444,57.68512344360352,2.76921253105446,57.32930374145508,1.2285696782197173,57.428932189941406,-0.038173435743908524
8038,2004-04-05,58.45368957519531,59.03722763061523,57.82744979858398,58.83797073364258,1933787.0,-0.0077313025281369185,2.090918837260357,-0.5869565217391305,66.11570492018728,50.952116494659336,-1.5347836991338184,-2.1409782373552773,0.7238238254825902,-1.2279122972922778,22.984429793054282,1.20977783203125,-1.4962793186491012,1.9733644485473647,-0.7632627626942394,4.709991659788969,0.6050508429265662,3.341678054168163,-3.700939849348039,58.37841440198888,-6.659417212983513,1.3683136056208003,4,-1.2026634216308594,-0.3060035705566406,2.2523231506347656,1.0105209350585938,-5.365726470947266,0,-0.016800641429082663,-2.9565333923764463,58.90913391113281,-6.999955329722444,57.68512344360352,2.76921253105446,57.32930374145508,-0.016800641429082663
8039,2004-04-06,58.92336654663086,58.92336654663086,58.02670669555664,58.2971305847168,1273968.0,0.008035026956362712,1.8636485465753758,-1.6296296296296295,65.40083656519715,55.10544722068481,-1.646586188063452,-2.69384337785435,0.29196390580011666,-1.6123312758232942,23.46431275162868,0.8966598510742188,-1.0216510506972156,2.4081712722778335,-0.43770254692375943,5.254045091479426,0.9852343626770406,3.8311081818786263,-3.78686829299199,76.21617471075194,8.976037359256509,1.422936909600795,4,-1.2809410095214844,-0.9891719818115234,1.9534387588500977,0.7899150848388672,-5.337261199951172,1,-0.03454104245731726,2.090918837260357,58.45368957519531,-2.9565333923764463,58.90913391113281,-6.999955329722444,57.68512344360352,-0.03454104245731726
8040,2004-04-07,57.96977615356445,58.62448120117188,57.41470336914063,58.46792221069336,1418213.0,-0.016183569421678423,1.9824515206800688,-0.7954606369240516,59.40336778009411,57.53329370561207,-0.363019776450038,-1.7374133183810017,1.2781173890053736,-0.5852073692337996,23.221093392865544,1.5086631774902273,-0.30815734936867045,1.3962268829345703,-1.5214248218139872,4.313878587683128,-0.06259896943970489,2.8550527353088455,-2.480229254357319,28.387122433028537,-37.87073036790461,1.4588258523742776,4,-0.15655899047851562,-0.3913993835449219,2.9248199462890625,1.7506237030029297,-4.3979034423828125,2,-0.03388164416785022,1.8636485465753758,58.92336654663086,2.090918837260357,58.45368957519531,-2.9565333923764463,58.90913391113281,-0.03388164416785022
8041,2004-04-08,58.04093933105469,58.7525749206543,57.59972763061523,58.482154846191406,1234903.0,0.0012275910347094854,1.3478247358607975,0.8857151608901414,60.68151041620923,59.985491936233295,-0.2782528990168771,-1.6936393521048956,1.2171562912228922,-0.5775860521942349,22.158798361416792,1.1528472900390696,0.18787561890086835,1.3392957687377915,-1.6008952069402156,4.279486744415799,-0.13079971910121202,2.809391256576795,-2.2265876779247478,29.333228506285813,-35.21933513884449,1.4700954878390042,4,0.19214248657226562,-0.46256256103515625,2.949728012084961,1.7008094787597656,-5.579216003417969,3,-0.07086802807003889,1.9824515206800688,57.96977615356445,1.8636485465753758,58.92336654663086,2.090918837260357,58.45368957519531,-0.07086802807003889
8042,2004-04-12,58.92336654663086,59.33611679077149,57.99824142456055,58.04093933105469,1141386.0,0.015203530917081931,-1.7647107512938198,-1.9999913541180336,76.86677657073406,63.12149089887976,-0.8831724980991069,-2.475430540835646,0.3480540921960227,-1.3825698746380795,21.022218967780454,1.3378753662109446,0.7564302323682313,2.077261161804202,-1.0053053885532108,5.159827712161615,0.5359778866254956,3.6185444369829085,-2.8101945198919367,78.51840527946882,6.908184083915444,1.5412832751787078,4,-0.6902847290039062,-1.4659671783447266,2.077975273132324,0.8183822631835938,-5.764240264892578,0,-0.10386473695792164,1.3478247358607975,58.04093933105469,1.9824515206800688,57.96977615356445,1.8636485465753758,58.92336654663086,-0.10386473695792164
8043,2004-04-13,58.05517196655274,59.37881469726562,57.7705192565918,59.2791862487793,2238859.0,-0.014734300345704887,1.2599986062792605,-1.3870994237494678,64.39023731212738,64.43350097493558,0.015676398464819385,-1.4034373721512097,1.1881004919122518,-0.4384670737316796,19.17887421667813,1.608295440673821,1.0771962772125718,1.0340044021606545,-1.8942736898269956,3.9622824941483046,-0.43013464383317057,2.4981434481544795,-1.6670851960935593,32.60856898694865,-37.48474329132973,1.4641390459938266,4,0.17790985107421164,-0.5977725982666087,2.8892393112182546,1.771972656249993,-4.824882507324219,1,-0.0664378271238596,-1.7647107512938198,58.92336654663086,1.3478247358607975,58.04093933105469,1.9824515206800688,57.96977615356445,-0.0664378271238596
8044,2004-04-14,58.35406112670898,59.57807159423828,57.87014770507813,57.87014770507813,1919313.0,0.005148364048054743,-6.058799416656991,-0.3953494895096956,65.23810070796526,65.18377515260607,-0.15442178778656768,-1.526115669585323,0.8763443407122082,-0.6471221123232667,17.36776871574491,1.7079238891601491,1.4269825392188622,1.1713523864746023,-1.6712896714629508,4.013994444412155,-0.24996864249417428,2.592673415443379,-1.713052792027156,43.42107583307714,-24.47765802542591,1.421321028968777,4,0.10674285888672586,-0.8966617584228445,2.469371795654304,1.473083496093757,-5.52228927612304,2,-0.09024389940960953,1.2599986062792605,58.05517196655274,-1.7647107512938198,58.92336654663086,1.3478247358607975,58.04093933105469,-0.09024389940960953
8045,2004-04-15,58.5106201171875,59.02299499511719,57.99824142456055,58.82373809814453,2078102.0,0.002682915078328074,1.8800107209863308,-0.6470537227543448,60.469321938942855,65.49005946651994,-0.14057145009034855,-1.5491184071517239,0.7401317318686367,-0.7141203244059682,16.037893585974032,1.0247535705566406,1.5353237646711904,1.1927007675170884,-1.6314962735764311,4.016897808610608,-0.2193977530296678,2.6047992880638446,-1.5759054565500321,46.04318072698053,-18.455752358792317,1.412098520546758,4,-0.014232635498046875,-2.0423927307128906,1.7719707489013672,1.3165245056152344,-4.796421051025391,3,-0.08416446041154224,-6.058799416656991,58.35406112670898,1.2599986062792605,58.05517196655274,-1.7647107512938198,58.92336654663086,-0.08416446041154224
8046,2004-04-16,59.33611679077149,59.35034942626953,58.41099166870117,58.9375991821289,1680426.0,0.014108492986925292,3.3999785582189026,-1.2727394556663303,66.49746261955622,65.00703542566816,-0.7903610697928585,-2.21819422205909,-0.06693631338252715,-1.440256175058515,14.729391378914968,0.9393577575683594,1.6455316506553146,1.846693420410162,-1.0325556484757357,4.7259424892960595,0.40706888596721313,3.2863179548531107,-2.1370664367739423,86.61422972781934,23.194944436238806,1.439624534442948,4,-0.8397293090820384,-2.867889404296882,0.27753639221190696,0.27753639221190696,-5.0526084899902415,4,-0.09714562380136005,1.8800107209863308,58.5106201171875,-6.058799416656991,58.35406112670898,1.2599986062792605,58.05517196655274,-0.09714562380136005
8047,2004-04-19,59.35034942626953,59.47844314575195,58.63871383666992,59.32188415527344,1460440.0,0.0002398646266021931,4.900026802465827,0.07142788769874062,60.40000900558986,64.37195810182402,-0.8218520067714792,-2.0517806661262057,-0.09247791895718649,-1.3488095779580505,13.520350009153367,0.8397293090820312,1.6999222735552664,1.6794591903686538,-1.1879629108673058,4.546881291604613,0.245748139750674,3.1131702409866335,-1.9133969482479074,87.4016279791237,26.424122240811187,1.4337110506179813,4,-0.8539619445800781,-2.882122039794922,-0.4839134216308594,-0.4839134216308594,-4.2840423583984375,0,-0.11606715318821326,3.3999785582189026,59.33611679077149,1.8800107209863308,58.5106201171875,-6.058799416656991,58.35406112670898,-0.11606715318821326
8048,2004-04-20,57.7420539855957,59.67770004272461,57.7420539855957,59.26495361328125,1401913.0,-0.02709833145416951,-1.5420533591838064,-53.50026802465827,51.89004955672498,62.870759545327104,0.7541936830224643,-0.13189795788831304,1.4782455623558235,0.3409779287782726,11.075136119866533,1.9356460571289062,1.7092590999609527,-0.13094062805176065,-2.3061562848161117,2.0442750287125904,-1.2185484564339362,0.9566672003304149,-0.09098959595241496,0.0,-56.638973492753976,1.0876078283821755,4,0.8041477203369141,-1.2240123748779297,1.0176362991333008,1.1243820190429688,-2.26300048828125,1,-0.07936897611921934,4.900026802465827,59.35034942626953,3.3999785582189026,59.33611679077149,1.8800107209863308,58.5106201171875,-0.07936897611921934
8049,2004-04-21,58.15480041503906,58.1974983215332,56.66036987304688,57.35777282714844,2131430.0,0.007148107851278063,2.4838796136986376,-0.5233618640395372,54.80132751550567,62.3594217381506,0.24692827138984796,-0.3566770115474682,1.0447959269581588,0.008633090842714353,9.389286417064183,1.537128448486321,1.4650075589047589,0.15086517333984517,-1.7269740066132115,2.028704353292902,-0.7880544166366832,1.0897847633163735,1.5228996276855469,49.52824046271994,-5.879752338593306,0.938919589976527,4,0.014234542846679688,-1.636758804321289,0.14232826232910156,0.4269828796386719,-1.3948020935058594,2,-0.08467935442414554,-1.5420533591838064,57.7420539855957,4.900026802465827,59.35034942626953,3.3999785582189026,59.33611679077149,-0.08467935442414554
8050,2004-04-22,59.57807159423828,60.13314819335938,57.94131088256836,58.15480041503906,1983461.0,0.024473838256543257,-1.3692333701693986,1.7857238580235095,59.79381524687182,62.26078894155756,-1.0328274216924171,-1.5476744896785135,-0.401878831790043,-1.338097565087132,7.4062539672088565,2.1918373107910227,1.3449120863099537,1.3763019561767607,-0.2632367603983923,3.0158406727519136,0.5565325978891806,2.1960713144643407,-2.917701721191399,84.01635382614484,28.114545972472058,0.8197693582875771,4,-1.1813125610351491,-2.832305908203125,-1.2809429168701172,-0.9962882995605469,-2.7896080017089844,3,-0.11323461070708385,2.4838796136986376,58.15480041503906,-1.5420533591838064,57.7420539855957,4.900026802465827,59.35034942626953,-0.11323461070708385
8051,2004-04-23,58.92336654663086,60.36087036132813,58.14056777954102,58.966064453125,1479270.0,-0.01098902717204997,-1.7610630803714622,-0.029999839186067082,50.07824693314386,59.28428564849198,-0.2679660286953762,-0.7699053332980412,0.15571923339751947,-0.602837063864655,6.321234157605648,2.2203025817871094,1.1818852760195284,0.6184099197387667,-0.9222541709701488,2.159074010447682,-0.15192212561569107,1.3887419650932245,-2.2629966735839773,61.15380016163863,7.432969943317147,0.7703320453544589,4,-0.41274642944335227,-2.063739776611328,-0.6867265701293945,-0.341583251953125,-2.5618858337402273,4,-0.08840580207422999,-1.3692333701693986,59.57807159423828,2.4838796136986376,58.15480041503906,-1.5420533591838064,57.7420539855957,-0.08840580207422999
8052,2004-04-26,59.36458206176758,60.09045028686523,59.15109252929688,59.2507209777832,1619229.0,0.007487954965837762,-5.000024365878206,-2.6666666666666665,55.01567180826328,58.24266725917374,-0.7152270969513879,-1.0438105893474017,-0.38865504854643973,-0.9817029124569814,5.177578529254762,1.167083740234368,1.1645326394648876,0.9194334030151339,-0.45417199624375115,2.293038802274019,0.2326307033856878,1.60623610264458,-2.556192169189444,73.0769310066138,19.12133600026859,0.6868026996294442,4,-0.853961944580071,-2.504955291748047,-1.1279420852661133,-0.7827987670898438,-1.9925765991211009,0,-0.08559099692977845,-1.7610630803714622,58.92336654663086,-1.3692333701693986,59.57807159423828,2.4838796136986376,58.15480041503906,-0.08559099692977845
8053,2004-04-27,59.60653686523438,60.41780090332031,59.19379043579102,59.56383895874024,2041145.0,0.004075743398901599,-2.127282473623919,0.375,53.85852415636195,56.97826986455116,-0.7978845114121853,-1.2111034655408943,-0.7083070188569849,-1.1583591503505701,4.951769009350027,1.2240104675292898,1.1372207442863527,1.0745687484741282,-0.36397621230000254,2.513113709248259,0.3552962680870593,1.7938412288611971,-2.6560477539062504,78.4090770648984,26.142829204184906,0.7192724803870667,4,-1.0674514770507884,-2.718444824218757,-1.3698968887329173,-1.0247535705566477,-4.881813049316413,1,-0.07616999805958169,-5.000024365878206,59.36458206176758,-1.7610630803714622,58.92336654663086,-1.3692333701693986,59.57807159423828,-0.07616999805958169
8054,2004-04-28,58.240196228027344,59.40727996826172,58.05517196655274,59.22225570678711,1846944.0,-0.02292266434294321,-1.0000000000000104,-23.000178683105513,51.459286185105725,55.97715478079148,0.6153125028116619,0.23097343771303258,0.5701987959421757,0.25304425957525467,4.452222493871327,1.5513648986816406,0.8265363872797238,-0.33233509063720845,-1.6829871929491276,1.0183170116747107,-1.0076611417931716,0.34299096051875466,-1.0816684091796844,12.068909745423962,-41.432600558168375,0.6753260511559608,4,0.29888916015625,-0.9891700744628906,-1.2951736450195312,-0.09251022338867188,-2.3910903930664062,2,-0.047409571216110113,-2.127282473623919,59.60653686523438,-5.000024365878206,59.36458206176758,-1.7610630803714622,58.92336654663086,-0.047409571216110113
8055,2004-04-29,56.46110916137695,58.43945693969727,55.50751876831055,58.31136322021485,4200258.0,-0.030547408523225905,1.7837831474978647,1.8840549873563335,42.80155669076328,53.34427634425893,2.316732166416543,2.046613528312662,2.221990074822841,2.061170345293931,4.27388808187604,2.931938171386726,0.694818588370353,-2.0680124282836942,-3.626692089382537,-0.5093327671848513,-2.847352258833112,-1.2886725977342763,3.9566917419433594,19.42027701967292,-35.60421111384031,0.7793398305494211,4,1.5015506744384766,1.2240142822265625,0.28821372985839844,1.6865768432617188,0.21349334716796875,3,0.005293717473774162,-1.0000000000000104,58.240196228027344,-2.127282473623919,59.60653686523438,-5.000024365878206,59.36458206176758,0.005293717473774162
8056,2004-04-30,56.48957443237305,57.11581420898438,56.09106063842773,56.93078994750977,2724642.0,0.0005041571343336049,1.5263133146500556,0.23846212525745963,37.97468593016918,50.8525737803233,2.0584944866021146,2.0279630365716628,2.079535584311536,2.0769760377962285,4.90791834352798,1.0247535705566548,0.5201520921004175,-1.9797697067260742,-3.7518332509398533,-0.20770616251229512,-2.8658014788329638,-1.0937379346191847,3.830020828247072,19.999984462411078,-30.72861796251472,0.8860317721068888,4,1.4730854034423828,1.4730854034423828,0.15656185150146484,1.658111572265625,0.14233016967773438,4,0.005291049953192184,1.7837831474978647,56.46110916137695,-1.0000000000000104,58.240196228027344,-2.127282473623919,59.60653686523438,0.005291049953192184
8057,2004-05-03,56.66036987304688,57.05888366699219,56.14799118041992,57.0304183959961,2251084.0,0.0030234860572069255,3.26668453497736,0.8387024260344663,42.59820602566466,49.8201467213166,1.6382806049299674,1.7708501707199176,1.809985611017801,1.940758638653847,5.354118679501505,0.9108924865722656,0.3952903375517849,-1.6965360641479421,-3.6291982362323765,0.23612610793649225,-2.6628671501901593,-0.7302049781057249,3.5629838577270476,23.478306806784786,-28.321993648845385,0.9663310860422155,5,1.3022899627685476,1.3022899627685476,0.08183670043944602,1.4873161315917898,-0.09962844848633523,0,-0.005275100759595142,1.5263133146500556,56.48957443237305,1.7837831474978647,56.46110916137695,-1.0000000000000104,58.240196228027344,-0.005275100759595142
8058,2004-05-04,57.47163009643555,57.57126235961914,56.30455017089844,56.91655731201172,2420553.0,0.014317947892086957,2.358476826215581,-1.5,45.558721320917776,48.7931904774735,0.8768353289420929,0.9299217464000833,0.9009380370274371,1.153009800468844,5.975315959664731,1.2667121887207031,0.14484081987326647,-0.8361728668212862,-2.8079870883380806,1.1356413546955082,-1.8220799775796834,0.149734243937111,2.6574069350891136,50.36491280926617,-2.392224805937154,0.9859071107583958,5,0.4910297393798828,0.4910297393798828,-0.7294235229492188,0.676055908203125,-0.7258644104003906,1,-0.0017334575967639099,3.26668453497736,56.66036987304688,1.5263133146500556,56.48957443237305,1.7837831474978647,56.46110916137695,-0.0017334575967639099
8059,2004-05-05,56.88809204101562,57.47163009643555,56.64613723754883,57.47163009643555,1396432.0,-0.010153497550718038,1.829268292682927,-1.051282051282064,42.17032744516194,46.8350251661724,1.4100797312674516,1.4262908066028714,1.383397782285492,1.7648586601734735,6.630083512742624,0.8254928588867188,-0.059283802545088804,-1.3179471969604535,-3.364653781322126,0.7287593874012188,-2.3413004891412896,-0.29459390477961733,3.148514625244758,47.08739379903424,-6.249720456033749,1.0233532921808357,5,1.0745677947998118,1.0745677947998118,0.07828044891358132,1.259593963623054,-0.7543334960937358,2,-0.03802848975033102,2.358476826215581,57.47163009643555,3.26668453497736,56.66036987304688,1.5263133146500556,56.48957443237305,-0.03802848975033102
8060,2004-05-06,56.00566482543945,56.58920669555664,55.62138366699219,56.29031753540039,1913622.0,-0.015511633171665262,1.193538067818298,0.48780487804877454,34.0163904413746,45.05037444486471,1.9360682187176792,2.2704333781185113,2.1106550847875525,2.666434988154407,7.286787422364077,1.2667083740234304,-0.1033864183169726,-2.1021688461303683,-4.372838948779481,0.16850125651874492,-3.2375038974549213,-0.9668337948058152,3.940360082861929,19.707952084421567,-28.20452799939876,1.1353350513245555,5,1.9569950103759766,1.9569950103759766,0.9607076644897461,2.1420211791992188,-0.1707916259765625,3,-0.0027954134812341325,1.829268292682927,56.88809204101562,2.358476826215581,57.47163009643555,3.26668453497736,56.66036987304688,-0.0027954134812341325
8061,2004-05-07,53.92769241333008,56.0198974609375,53.92769241333008,55.57868576049805,3446852.0,-0.037102896976334065,-1.5344802887259184,5.800026802465827,28.278222463181933,42.079546739855665,3.6105719046491416,4.2419379901364564,4.034100883746987,4.747804220794535,8.371834475296232,2.092205047607422,-0.2707595777917291,-3.9744789123535185,-6.916511649381768,-1.0324461753252692,-5.44549528086764,-2.5034625438393974,5.929562372171489,0.0,-41.144496234674,1.471016368514124,5,3.245054244995117,3.245054244995117,3.038680076599121,4.219993591308594,1.8929481506347727,4,0.050936911488091985,1.193538067818298,56.00566482543945,1.829268292682927,56.88809204101562,2.358476826215581,57.47163009643555,0.050936911488091985
8062,2004-05-10,52.803306579589844,53.75689697265625,52.23400115966797,53.57187271118164,5008116.0,-0.020849878483995776,1.6749977385495225,0.4655174007273601,29.41873881447151,39.36401503520118,4.141931912822493,5.1482700624818705,4.972567106570722,5.868628602272025,9.80136382451741,1.6936912536621094,-0.6667502098150493,-4.792861747741696,-8.469150473931002,-1.1165730215523908,-6.631006110836353,-2.95471738464704,6.816765711024864,10.666620923987818,-34.20837516910949,1.8381443630946541,5,3.017333984375,3.522594451904297,4.287601470947266,5.344379425048828,2.775379180908203,0,0.07250678547355993,-1.5344802887259184,53.92769241333008,1.193538067818298,56.00566482543945,1.829268292682927,56.88809204101562,0.07250678547355993
8063,2004-05-11,54.19811248779297,54.19811248779297,53.0025634765625,53.07373046875,2941045.0,0.026415124327503037,1.1265886344359626,-1.462960665094925,34.75878481953093,37.50840377235953,2.1224606972153595,3.636112360400496,3.3904511769358976,4.468791059117557,11.352959523310815,1.394805908203125,-0.8981286746673902,-3.205202865600583,-7.173205758442954,0.7628000272417879,-5.189204312021772,-1.221201419179394,4.978795534964938,37.50000910406529,-6.506044395094406,1.9840014464211857,5,1.1386165618896484,2.127788543701172,3.2841949462890625,3.949573516845703,2.7469100952148438,1,0.043592457897859704,1.6749977385495225,52.803306579589844,-1.5344802887259184,53.92769241333008,1.193538067818298,56.00566482543945,0.043592457897859704
8064,2004-05-12,53.08796310424805,53.89922332763672,52.3051643371582,53.89922332763672,4214380.0,-0.020483174276502036,2.9298339657774832,-0.7215165394402036,24.382032792217117,35.461790005854404,2.7098807038908035,4.565590678908912,4.3258938594535294,5.573083687154252,12.9279096292355,1.8929481506347656,-1.279696134037252,-4.052047348022462,-8.431923124637365,0.32782842859244,-6.24198523632991,-1.8621094597150147,5.672370506724462,19.607844854693607,-18.53837599664509,2.1899378883074507,5,1.8146686553955078,3.2379379272460938,4.611392974853516,5.059722900390625,3.4727783203125,2,0.06890078970640356,1.1265886344359626,54.19811248779297,1.6749977385495225,52.803306579589844,-1.5344802887259184,53.92769241333008,0.06890078970640356
8065,2004-05-13,53.58610534667969,54.22657775878906,52.803306579589844,53.01679611206055,2016694.0,0.009383336886620519,-1.8571472330388903,-0.7017590881518995,28.668941563250982,34.42781840953016,1.9679863233463877,3.878449978803282,3.6611960962034686,5.056014019664559,14.489356793994334,1.4232711791992188,-1.6973464285880482,-3.3076793670654325,-7.9111073688914075,1.2957486347605425,-5.60939336797842,-1.005965366152445,4.7826483172145515,35.71424253110988,0.45856658495593905,2.301714000912988,5,1.3165264129638672,2.739795684814453,4.202204704284668,4.561580657958984,2.8750038146972656,3,0.04754316779993517,2.9298339657774832,53.08796310424805,1.1265886344359626,54.19811248779297,1.6749977385495225,52.803306579589844,0.04754316779993517
8066,2004-05-14,53.57187271118164,54.01308822631836,53.14489364624024,53.60033798217773,2076627.0,-0.00026560309628709255,1.0333241014553443,-0.049999664971409584,26.030612141814473,32.586974644657914,1.704013631573197,3.624529494541946,3.491508894973549,5.055589405220161,15.868034069614065,0.8681945800781179,-2.0284216737571015,-3.0336997985839815,-7.7144250547095865,1.6470254575416234,-5.374062426646788,-0.6933371705211755,4.428795802459021,67.14279150441665,35.15639845165907,2.340362628062804,5,1.330759048461914,2.7540283203125,4.123924255371094,4.575813293457031,4.426368713378906,4,0.04224232556665708,-1.8571472330388903,53.58610534667969,2.9298339657774832,53.08796310424805,1.1265886344359626,54.19811248779297,0.04224232556665708
8067,2004-05-17,52.46172332763672,53.2872200012207,51.73585510253906,53.23028945922852,2226704.0,-0.020722616689731854,2.516131124012744,27.000134012336122,22.417578339455645,30.015736535606564,2.4093175133952514,4.418687747799375,4.446470730767075,6.129251151392332,17.410495478319167,1.8360176086425781,-2.1662640835281266,-3.799417877197264,-8.640767724466308,1.0419319700717793,-6.220092800831786,-1.3787429535627425,5.192945144765581,29.142876396784946,2.903530638867519,2.420674923634523,5,2.142019271850586,3.6151046752929688,5.444005966186523,5.685962677001953,5.081073760986328,0,0.06402605601327371,1.0333241014553443,53.57187271118164,-1.8571472330388903,53.58610534667969,2.9298339657774832,53.08796310424805,0.06402605601327371
8068,2004-05-18,53.15912628173828,53.44377899169922,52.07743835449219,52.84600448608398,2269352.0,0.013293557852571913,2.0967780981571225,-0.40741034867850157,29.316344220535882,28.58751617731478,1.1575871246110054,3.5419360612908406,3.6203496413639016,5.397909221334224,19.28655922145089,1.3663406372070312,-2.255463772923271,-2.872868537902832,-7.850987126376168,2.105250050570504,-5.3619278321395,-0.383809243666164,4.022037121074959,57.14290090178397,27.908541178964555,2.4890592942366685,5,1.0034046173095703,2.9177017211914062,4.686114311218262,4.988559722900391,4.2271080017089915,1,0.04551541095570921,2.516131124012744,52.46172332763672,1.0333241014553443,53.57187271118164,-1.8571472330388903,53.58610534667969,0.04551541095570921
8069,2004-05-19,53.23028945922852,55.12323760986328,53.01679611206055,53.94192123413086,2640118.0,0.001338682225759058,-2.6999953095999087,-2.272699584566767,34.72409802665379,28.666150353456914,0.5732869261358715,3.249529654512777,3.4613128517163503,5.287876721736232,19.951878755619074,2.1064414978027344,-2.4409680038131896,-2.5554798126220604,-7.578450545215105,2.4674909199709845,-5.066965178918586,-0.0439944463255344,3.5152492795627808,44.11767355644617,13.078365625337131,2.5114853662965224,5,0.6475868225097585,2.8465385437011648,4.61495113372802,4.917396545410149,3.899757385253899,2,0.06978607784247681,2.0967780981571225,53.15912628173828,2.516131124012744,52.46172332763672,1.0333241014553443,53.57187271118164,0.06978607784247681
8070,2004-05-20,52.83177185058594,53.785362243652344,52.70367813110352,53.23028945922852,1209258.0,-0.007486669952223912,-2.3043402261882373,0.560005360493181,33.289987177391524,29.2230130994802,0.5299739513301915,3.2851484276515777,3.8113974562459987,5.64140415875768,21.330245420314455,1.081684112548821,-2.7595473325949484,-2.61668243408203,-7.470601783838163,2.237236915674103,-5.0436421089601,-0.18972275920395987,3.512992197305188,32.352908054442544,-0.07937966686921527,2.4269596748780677,5,0.5977745056152344,3.24505615234375,5.1273298263549805,5.315914154052734,5.422660827636719,3,0.07058195179447213,-2.6999953095999087,53.23028945922852,2.0967780981571225,53.15912628173828,2.516131124012744,52.46172332763672,0.07058195179447213
8071,2004-05-21,53.71419906616211,54.39736938476562,53.20182418823242,53.20182418823242,2248695.0,0.016702586051283275,-3.6666815569254316,-1.285701978577354,37.362621539214715,30.10566673556278,-0.4312752666996005,2.100128391630051,2.932464024188995,4.710480127784834,22.464669286657752,1.5655975341796804,-3.0017042395965916,-1.4737968444824219,-6.096131334389966,3.1485376454251224,-3.784964089436194,0.8373704004713503,2.2618522661008527,58.40332349079148,23.812368001341554,2.311167244953772,5,-0.2846527099609375,2.362628936767578,3.768108367919922,4.4334869384765625,4.212879180908203,4,0.05113936618195414,-2.3043402261882373,52.83177185058594,-2.6999953095999087,53.23028945922852,2.0967780981571225,53.15912628173828,0.05113936618195414
8072,2004-05-24,54.28350830078125,55.15170288085938,53.85652542114258,54.79588317871094,2233449.0,0.010598859231204294,1.1162783449892038,-1.0,36.034923260729734,30.247459895695982,-0.8588548638066626,1.1917413618362502,2.3554415147766576,4.116854227981207,23.467956570001167,1.4375038146972727,-3.0830525370719215,-0.6504339218139634,-4.844960357143229,3.5440925135153023,-2.7476971394785963,1.4468292958506694,1.353327333103799,71.75927534433536,37.545810651620386,2.097263217664634,5,-0.8397293090820312,1.7933197021484375,3.1987991333007812,3.864177703857422,2.26300048828125,0,0.06843207522985084,-3.6666815569254316,53.71419906616211,-2.3043402261882373,52.83177185058594,-2.6999953095999087,53.23028945922852,0.06843207522985084
8073,2004-05-25,55.066307067871094,55.42212295532226,53.47224426269531,54.09848403930664,2082177.0,0.014420563290648225,1.3220377096209388,-1.8888963340182852,42.15686596529495,32.222441359371295,-1.6824797257846456,0.05413533926708425,1.6215852582408985,3.302453879768535,24.364680948716412,1.949878692626946,-2.8651768596988347,0.35937633514404155,-3.2161381293156595,3.9348907996037426,-1.428380897085809,2.147133567373892,-3.3304519653320312,86.9110498664094,52.081897510556104,1.787757232229852,5,-1.4873180389404297,1.0105209350585938,2.4160003662109375,3.081378936767578,1.0105209350585938,1,0.044972872753199056,1.1162783449892038,54.28350830078125,-3.6666815569254316,53.71419906616211,-2.3043402261882373,52.83177185058594,0.044972872753199056
8074,2004-05-26,55.47905349731445,56.09106063842773,54.86705017089844,55.22286605834961,2011495.0,0.007495444154892006,-1.529419647784052,0.26470483900847036,47.637285863627746,34.33003517052427,-1.922558671823836,-0.6072070485139704,1.2452332312813752,2.870184346800187,25.890805110543297,1.2240104675292898,-2.567817770042595,0.910179901123044,-2.2837767459399103,4.104136548185998,-0.6867984224084367,2.5071582246545248,-3.669473037719726,81.9327418799031,43.3240715999451,1.5969783235314778,5,-1.5655956268310547,0.5977745056152344,2.053068161010742,2.6686325073242188,-0.014232635498046875,2,0.03437659199115828,1.3220377096209388,55.066307067871094,1.1162783449892038,54.28350830078125,-3.6666815569254316,53.71419906616211,0.03437659199115828
8075,2004-05-27,56.7599983215332,56.973487854003906,56.11952590942383,56.14799118041992,2463201.0,0.023088800970275214,-1.5531883347209707,2.3889037791476815,63.686372099024844,38.5140084991032,-3.02394009623427,-1.9653776727225534,-0.0057061167702983084,1.559240928005437,25.727736512586084,1.4944343566894531,-2.3888885426920154,2.176180267333983,-1.057603924342743,5.409964459010709,0.5592881714956164,3.7930723631723495,-4.779158654785157,94.33964554135198,48.74679117260766,1.6168920958383635,5,-2.4053268432617188,-0.6831703186035156,0.5835399627685547,1.3876876831054688,-0.6120071411132812,3,0.006519530195419954,-1.529419647784052,55.47905349731445,1.3220377096209388,55.066307067871094,1.1162783449892038,54.28350830078125,0.006519530195419954
8076,2004-05-28,56.7884635925293,56.93078994750977,56.276084899902344,56.63190460205078,1411820.0,0.0005015023227246118,1.9677592273972442,0.25581235897627685,71.5384669306491,43.971885009235805,-2.8476047850823036,-2.0767804205154192,-0.0064283088062779825,1.5115463170183503,25.555855484967566,0.654705047607429,-1.9493498620810215,2.1897010803222656,-1.0836859883794574,5.463088149023989,0.5530075459714041,3.826394614673127,-4.508065034545901,94.71547018511053,42.857977871539575,1.636693534350863,5,-2.26300048828125,-0.7116355895996094,0.7827987670898438,1.359222412109375,-1.2240142822265554,4,0.0258145579745217,-1.5531883347209707,56.7599983215332,-1.529419647784052,55.47905349731445,1.3220377096209388,55.066307067871094,0.0258145579745217
8077,2004-06-01,56.36148071289063,56.63190460205078,55.84910583496094,56.31878280639648,2047469.0,-0.007518831336983611,1.6829048263419035,0.2727272727273635,63.058405159312784,47.72100289132213,-2.021890383970728,-1.7637669234253153,0.44987287115794317,1.9145764605240103,25.469671387514794,0.9393577575683594,-1.6029065248110896,1.777662658691412,-1.4586130627800458,5.01393838016287,0.15952479795568308,3.395800519427141,-3.7994967971460056,82.52029242888138,27.65504865880979,1.6181378607357302,6,-1.5228977203369212,-0.2846527099609446,1.3236427307128835,1.7862052917480398,-0.6404685974121094,1,0.027777792818378,1.9677592273972442,56.7884635925293,-1.5531883347209707,56.7599983215332,-1.529419647784052,55.47905349731445,0.027777792818378
8078,2004-06-02,57.37200546264648,57.51433181762695,56.29031753540039,56.83116149902344,2125950.0,0.017929350630504715,1.9655220218208032,12.66675600821504,76.17389537116794,52.32653592960148,-2.6507249940824877,-2.9324881780809022,-0.4538324012255259,0.8659606811590166,25.658892539002142,1.2240142822265625,-1.1774143555074872,2.793168640136713,-0.42464581823937664,6.010983098512803,1.1842614109486647,4.4020758693247615,-4.545331310606294,94.62367915569688,33.840462311376704,1.6089072291880455,6,-2.263000488281243,-1.2951774597167898,0.31311798095703836,0.7756805419921946,-1.3378753662109304,2,-0.014388492557078858,1.6829048263419035,56.36148071289063,1.9677592273972442,56.7884635925293,-1.5531883347209707,56.7599983215332,-0.014388492557078858
8079,2004-06-03,54.72472381591797,57.13004684448242,54.65355682373047,57.0304183959961,5097347.0,-0.04614239340913562,-1.0232525524514753,-4.263141932162096,55.50965031453972,54.79538738928461,0.2579628136272518,-0.48021138596695323,2.2125199512914264,3.4891412524217458,26.13807364840129,2.7184486389160085,-0.61604179425008,0.2540554046630845,-2.776931310385976,3.285042119712145,-1.2614379528614492,1.7695487621876183,-1.5230370506308404,2.487682265796369,-58.92746975064754,1.5154933575245315,6,0.6333541870117188,0.8468437194824219,2.9888648986816406,3.422962188720703,0.9820556640625,3,0.024707373427043766,1.9655220218208032,57.37200546264648,1.6829048263419035,56.36148071289063,1.9677592273972442,56.7884635925293,0.024707373427043766
8080,2004-06-04,55.84910583496094,56.40417861938477,55.15170288085938,55.36519241333008,2351698.0,0.020546143326828803,-1.7499968590992325,-0.20987750320966675,59.95024900499678,57.30512377437151,-0.4396314963629564,-1.704304365714826,1.1179142684942462,2.336497993668857,26.03068558886672,1.679454803466804,-0.1734698932259704,1.386265373229982,-1.6287962014561685,4.401326947916132,-0.12126541411309688,2.8937961605730607,-2.302407465486624,41.79108856100862,-18.118834435124043,1.5075307873430763,6,-0.3558177947998047,-0.7614498138427734,2.045949935913086,2.2985801696777344,-0.22772216796875,4,-0.0068807721699274405,-1.0232525524514753,54.72472381591797,1.9655220218208032,57.37200546264648,1.6829048263419035,56.36148071289063,-0.0068807721699274405
8081,2004-06-07,56.67460250854492,56.93078994750977,55.93450164794922,56.29031753540039,2037632.0,0.014780839571960191,1.2222212768129683,0.7941192700327145,68.87753968300095,60.95430337684609,-0.8951700617090097,-2.438479983304603,0.2924818147189896,1.493843773196943,24.942045700537417,1.0816841125488352,0.20040413236174004,2.0744165420532212,-1.084816029163278,5.2336491132697205,0.49480025644497516,3.6540328276614673,-2.8104934632183998,70.64678938841367,6.56228029732786,1.5796162856082494,6,-1.181314468383789,-2.0210437774658203,1.1492891311645508,1.47308349609375,-1.0674552917480398,0,-0.009291839815649405,-1.7499968590992325,55.84910583496094,-1.0232525524514753,54.72472381591797,1.9655220218208032,57.37200546264648,-0.009291839815649405
8082,2004-06-08,56.63190460205078,56.63190460205078,56.09106063842773,56.33301544189453,1999761.0,-0.0007533869600180321,2.6190269552787897,0.7777799837201453,66.53115389476346,63.662557591231476,-0.5412369817079821,-2.207422183243075,0.3443845538758268,1.5237340065170315,23.114121239539397,0.5835418701171946,0.6647345526069444,1.8402887344360366,-1.3244765442151945,5.005054013087268,0.25790609511042106,3.422671373761652,-2.4757777349402232,69.15426003586977,4.018530043690021,1.5823826393256144,6,-0.5479602813720703,-1.9783458709716797,1.3307552337646484,1.5157814025878906,-0.49814605712889914,1,-0.018849009215723633,1.2222212768129683,56.67460250854492,-1.7499968590992325,55.84910583496094,-1.0232525524514753,54.72472381591797,-0.018849009215723633
8083,2004-06-09,56.56074142456055,57.27237319946289,56.24761962890625,56.38994598388672,2056532.0,-0.0012565916331137572,-3.499979060748955,0.5714340412497447,65.85365056444688,65.68659811354472,-0.2635056199737491,-2.0555715364878964,0.38190288904028336,1.5894996465797249,21.403229009218588,1.0247535705566406,1.0525399159702928,1.650994110107419,-1.5958090050969602,4.897797225311798,0.027592552505225854,3.274395667709612,-2.1359581614086807,72.82620570511298,4.82397310081123,1.6234015576021912,6,-0.47679710388183594,-1.9071826934814453,1.4019184112548828,1.586944580078125,-0.6974029541015696,2,-0.014846504623742152,2.6190269552787897,56.63190460205078,1.2222212768129683,56.67460250854492,-1.7499968590992325,55.84910583496094,-0.014846504623742152
8084,2004-06-10,56.745765686035156,57.04465103149414,56.34724807739258,56.56074142456055,2050911.0,0.0032712488700556985,-1.2790538224202948,1.083309137203225,69.01798166171527,66.27899917606588,-0.27932465387983996,-2.0580280227229224,0.17891397052335378,1.390554203432174,19.330157060308682,0.6974029541015625,1.4476507349189731,1.6531282424926772,-1.5736123157388349,4.879868800724189,0.03975796337692117,3.2664985216084332,-2.0738185385252805,75.16787457210638,2.54651554421757,1.6133702791157554,6,-0.6618213653564453,-2.1206722259521484,1.2168941497802734,1.4019203186035156,-0.526611328125,3,-0.012540769888223391,-3.499979060748955,56.56074142456055,2.6190269552787897,56.63190460205078,1.2222212768129683,56.67460250854492,-0.012540769888223391
8085,2004-06-14,56.13375854492188,56.40417861938477,55.96296691894531,56.219154357910156,1659418.0,-0.010785071515281075,-1.0666666666667,-0.46153846153842315,62.07386098650107,65.22737629338275,0.26206771437573906,-1.3126723036893893,0.7686862998936377,1.9963028319126082,17.522739233535493,0.7827987670898438,1.7088175110721124,0.9137384414672951,-2.2633531395092064,4.090830022443797,-0.6748073490209592,2.5022842319555494,-1.2344206238026416,14.893574554838503,-57.06730152112481,1.5885457904882512,6,-0.04981422424317117,-1.5086650848388743,1.8289012908935476,2.0139274597167898,0.0,0,-0.007606457789562038,-1.2790538224202948,56.745765686035156,-3.499979060748955,56.56074142456055,2.6190269552787897,56.63190460205078,-0.007606457789562038
8086,2004-06-15,55.83487319946289,56.7884635925293,55.4932861328125,56.33301544189453,1872800.0,-0.005324520452693382,-1.1927698393477033,5.833333333333819,57.95620615029581,64.66046529238086,0.45981568811674833,-0.8807103569886863,1.0299344386471816,2.2714474945376537,15.731154513897277,1.2951774597167969,1.866531140880241,0.5017030715942354,-2.588235533948044,3.591641677136515,-1.0432662311769079,2.0466723743653787,-0.7263357666230306,19.200132081985174,-50.60569979447749,1.5449693027711404,6,0.2490711212158203,-1.2097797393798828,2.127786636352539,2.3128128051757812,-0.6404724121093679,1,-0.00382358766550861,-1.0666666666667,56.13375854492188,-1.2790538224202948,56.745765686035156,-3.499979060748955,56.56074142456055,-0.00382358766550861
8087,2004-06-16,55.82064056396485,56.17645645141602,54.79588317871094,55.84910583496094,2174359.0,-0.00025490584436715924,3.0416890020547926,0.05714285714284288,54.19968465835729,62.21888632429081,0.4350079424057043,-0.6344628546683708,0.9661289324252564,2.273205710922589,13.446054985692063,1.3805732727050852,1.720844886944164,0.3195245742797894,-2.463127596168519,3.102176744728098,-1.0718015109443613,1.71085065950394,1.6936912536621023,41.37942720006437,-25.177824195418495,1.3913260852241534,6,0.14232444763182883,-1.195547103881843,1.3521060943603445,2.327045440673821,-0.9108924865722727,2,-0.0038246309073312057,-1.1927698393477033,55.83487319946289,-1.0666666666667,56.13375854492188,-1.2790538224202948,56.745765686035156,-0.0038246309073312057
8088,2004-06-17,55.57868576049805,55.83487319946289,55.39365768432617,55.83487319946289,1398189.0,-0.004334504244707604,2.44447422496203,9.000000000002247,50.5654470664646,61.66953040783802,0.44234606071324833,-0.21286002658438008,1.140307659352814,2.513197052249481,11.180220115668128,0.44121551513671875,1.483662624250286,-0.04340820312499716,-2.5984183527281033,2.511601946478109,-1.3209132779265502,1.234096871676556,1.881277084350586,34.81028870180033,-28.570973925863086,1.2775050748015535,6,0.4554424285888672,-0.9535923004150391,0.4945850372314453,2.0068092346191406,-0.9108963012695241,3,0.009987152031909918,3.0416890020547926,55.82064056396485,-1.1927698393477033,55.83487319946289,-1.0666666666667,56.13375854492188,0.009987152031909918
8089,2004-06-18,56.94502258300781,57.01618576049805,55.63561248779297,55.64984512329102,2782536.0,0.02458382748375243,-1.086021009553727,-5.055585336073113,51.03999554008881,60.679502245070466,-0.6436018694910643,-1.3561601658111258,-0.2944670914670837,1.1430500070703786,9.860278683736102,1.4375,1.4158146089346388,1.1371919631958036,-1.2179955628022938,3.492379489193901,-0.040401799803241545,2.314785726194849,0.46165866851806925,96.79488831504418,35.787603462728256,1.177593762999048,6,-0.9108943939208984,-2.3199291229248047,-1.1137075424194336,0.640472412109375,-1.323638916015625,4,-0.018995235465436577,2.44447422496203,55.57868576049805,3.0416890020547926,55.82064056396485,-1.1927698393477033,55.83487319946289,-0.018995235465436577
8090,2004-06-21,56.56074142456055,57.11581420898438,56.50381088256836,56.93078994750977,1847928.0,-0.00674828353763679,-1.5294117647059118,-0.28571260268082693,48.76923584423295,58.44524626298513,-0.16512398866090194,-0.7148402748392044,0.046241488060346114,1.5237474852104782,8.29739195800303,0.6120033264160227,1.1212506507148348,0.5664623260498018,-1.345412065346693,2.4783367174462967,-0.3894748696484456,1.5223995217480493,0.7937238655090368,76.0737376594161,18.531796320140344,0.9559371956982473,6,-0.5266132354736328,-1.935647964477539,-0.9464750289916992,1.0247535705566406,-0.4839134216308594,0,-0.006039296127438365,-1.086021009553727,56.94502258300781,2.44447422496203,55.57868576049805,3.0416890020547926,55.82064056396485,-0.006039296127438365
8091,2004-06-22,56.46110916137695,56.48957443237305,55.2797966003418,55.84910583496094,2733424.0,-0.0017615091435192465,2.6170326819003518,-1.653846153846122,50.55821132991382,56.67047486689073,-0.11059027513008601,-0.42041996938996107,0.09795091163267955,1.6073630285959695,7.41711491794588,1.28094482421875,1.2149866833307286,0.32948455810547017,-1.2602451190402846,1.919214235251225,-0.4653802804674072,1.1243493966783475,0.842184486465456,71.77911588473988,16.67812542923975,0.7948648385728767,6,-0.42698097229003906,-1.8360157012939453,-0.8468427658081055,0.9108943939208984,1.181316375732429,1,-0.00579780704483579,-1.5294117647059118,56.56074142456055,-1.086021009553727,56.94502258300781,2.44447422496203,55.57868576049805,-0.00579780704483579
8092,2004-06-23,57.99824142456055,58.06940460205078,56.14799118041992,56.20492172241211,3012430.0,0.02722462038055551,-1.0149253134275815,2.9302450244027103,53.313239638103624,55.27709587507481,-1.601992017763905,-1.7549623443550715,-1.4986782640564158,0.05935371611089124,6.779150012141669,1.9214134216308594,1.2018994875433648,1.680880165100099,0.1328318521498062,3.228928478050392,0.9068560086249562,2.454904321575242,-3.2023582458496094,97.44899005714646,45.39148356585558,0.7740241564751462,6,-1.5655975341796875,-3.095611572265625,-2.383975028991699,-0.9820556640625,-1.2240104675292969,2,-0.048343545741021066,2.6170326819003518,56.46110916137695,-1.5294117647059118,56.56074142456055,-1.086021009553727,56.94502258300781,-0.048343545741021066
8093,2004-06-24,57.54279708862305,58.183265686035156,57.44316864013672,57.727821350097656,2668503.0,-0.00785272664740888,-2.8518518518518516,-0.1031741642346014,69.41177212522275,55.320850371020086,-1.1092419974430712,-1.1641598419338166,-1.0812610526780944,0.485481561357318,5.925447490299697,0.7400970458984375,0.9961967507561198,1.1016113281250028,-0.4210636547357254,2.624286310985731,0.3402738366946423,1.8629488195553634,-2.6814434814453136,77.9412634159608,18.8032937724402,0.7613374914303637,6,-1.05322265625,-2.412445068359375,-2.202511787414551,-0.7756843566894531,-0.49814605712890625,3,-0.04575809909231987,-1.0149253134275815,57.99824142456055,2.6170326819003518,56.46110916137695,-1.5294117647059118,56.56074142456055,-0.04575809909231987
8094,2004-06-25,57.38623428344727,58.254432678222656,57.04465103149414,57.54279708862305,1929852.0,-0.00272080630586391,-1.8813610139463044,0.8461744634352131,62.21717303101258,55.336773931521364,-0.9524330994562007,-0.9037242848807523,-0.9749642476302611,0.6176557183721556,5.418672890177295,1.2097816467285156,0.829396055381558,0.8496894836425852,-0.6580876905001034,2.357466657785274,0.09580089657124091,1.6035780707139295,-2.392004193115241,70.81329036411435,9.089404246572862,0.7538885870713435,6,-0.8610763549804759,-1.9071788787841868,-2.266554832458503,-0.7400989532470774,-0.811260223388679,4,-0.047371026486797585,-2.8518518518518516,57.54279708862305,-1.0149253134275815,57.99824142456055,2.6170326819003518,56.46110916137695,-0.047371026486797585
8095,2004-06-28,57.13004684448242,57.91284561157226,56.93078994750977,57.428932189941406,1957113.0,-0.004464266424931584,-1.8163374703942317,1.9090443935481594,53.98008358068844,54.89498253489832,-0.6035274782571207,-0.6518109762083881,-0.7781032416323015,0.8633978221850782,5.507828645630915,0.9820556640624858,0.6650993401005323,0.5749996185302706,-0.9532658887005141,2.1032651257610553,-0.18913313508512175,1.339132372145663,-1.940204598876953,62.200894351377244,1.5393658632275162,0.7641327536153935,6,-0.604888916015625,-1.650991439819336,-2.1526947021484375,-0.48391151428222656,0.0,0,-0.026407525651030328,-1.8813610139463044,57.38623428344727,-2.8518518518518516,57.54279708862305,-1.0149253134275815,57.99824142456055,-0.026407525651030328
8096,2004-06-29,58.254432678222656,58.28289413452149,56.95925521850586,57.14427947998047,2179137.0,0.01968116421820909,1.268299220113601,-3.7143112404436445,61.9246887731815,55.75331632543434,-1.5070920497187146,-1.7504873191021915,-1.9765855258759686,-0.27090976084198815,5.631054031304567,1.323638916015632,0.4727078232675055,1.626086997985837,-0.0796342037042237,3.3318081996758977,0.7732263971408102,2.478947598830864,-2.8807150066601537,98.66685011399909,37.46525728955855,0.8528606008450288,6,-1.4730873107910156,-2.512073516845703,-3.5012454986572266,-1.608297348022461,-2.26300048828125,1,-0.03738092665533799,-1.8163374703942317,57.13004684448242,-1.8813610139463044,57.38623428344727,-2.8518518518518516,57.54279708862305,-0.03738092665533799
8097,2004-06-30,57.92707824707031,58.21173477172852,57.58549499511719,58.21173477172852,1842307.0,-0.005619390939064384,3.3999678374718556,-0.2564119304515218,59.6773993088672,56.765755463479074,-0.9493512479103643,-1.3700727317983592,-1.7291179711943983,0.029519778399070162,5.488787734536736,0.6689376831054688,0.4102739072264612,1.2204526901245103,-0.5750380050048705,3.015943385253891,0.3227073425598235,2.118198037689197,-2.3206264584710894,73.68428477116349,13.376738000309928,0.897745347564689,6,-1.1457328796386719,-2.049509048461914,-3.173891067504883,-1.850250244140625,-3.159656524658203,2,-0.004913983556132928,1.268299220113601,58.254432678222656,-1.8163374703942317,57.13004684448242,-1.8813610139463044,57.38623428344727,-0.004913983556132928
8098,2004-07-01,56.5465087890625,57.99824142456055,56.00566482543945,57.71358871459961,2631335.0,-0.02383288610068357,1.2950857127792559,4.099958456734597,48.7931090254576,56.516101406297835,0.6514480491413224,-0.05746459580606711,-0.3942767201944406,1.3712269799032981,6.023727796127343,1.9925765991210938,0.39544416675008875,-0.11884193420409872,-1.8876846837499315,1.650000815341734,-1.0032633089770187,0.7655794405688212,-0.725941612789498,23.75008794529628,-33.245226156389,0.8844213747729166,7,0.23483657836914062,-0.6689395904541016,-1.7862052917480469,-0.4696807861328125,-1.2951774597167969,3,0.004027165829427748,3.3999678374718556,57.92707824707031,1.268299220113601,58.254432678222656,-1.8163374703942317,57.13004684448242,0.004027165829427748
8099,2004-07-02,56.07682800292969,56.43264770507813,55.16593551635742,56.43264770507813,1260267.0,-0.008306096984428857,6.119966550881011,0.3048803208440849,49.64912445689991,56.61386680770527,1.1007833409236767,0.5467377483398366,0.009969223764869639,1.8052829303864257,5.964039117296185,1.3805732727050781,0.42575658206379785,-0.6561279296875,-2.201970510843715,0.8897146514687151,-1.429049220265604,0.11679336089060399,2.206066131591804,29.22375938082853,-31.729932842477776,0.7729212905781063,7,0.6475868225097656,0.39139747619628906,-1.2489194869995117,0.0,-0.028465270996086645,4,0.017258876135324286,1.2950857127792559,56.5465087890625,3.3999678374718556,57.92707824707031,1.268299220113601,58.254432678222656,0.017258876135324286
8100,2004-07-06,55.464820861816406,55.90603637695313,55.22286605834961,55.86333847045898,1342191.0,-0.01091372609522967,1.8235229198690883,1.1199987134953906,47.80404235311801,56.30784803250574,1.7220810667089381,1.1894634992148951,0.5021975175807256,2.368427334896964,5.9011247880923285,0.8539619445800781,0.5081472097890298,-1.2489208221435533,-2.849600343819681,0.3517586995325743,-2.049260582981617,-0.44858106130548947,2.7557341003418045,9.589005889177695,-54.306233516650934,0.8003397608380651,7,1.2595939636230469,1.0034046173095703,-0.4696779251098633,0.6120071411132812,0.6831703186035156,1,0.020015447286992893,6.119966550881011,56.07682800292969,1.2950857127792559,56.5465087890625,3.3999678374718556,57.92707824707031,0.020015447286992893
8101,2004-07-07,56.14799118041992,56.58920669555664,55.60714721679688,55.763710021972656,1415122.0,0.012317182458869702,-1.8163176002757164,-0.96427648393305,51.799677952587096,56.13967451189279,1.1061472514061492,0.4899372718020629,-0.27417640022004974,1.6073732259808935,6.004935525954041,1.1243858337402344,0.5033608326689176,-0.5394199371337862,-2.1600115578534016,1.0811716835858292,-1.3497157474935904,0.2708758732260179,2.0114713928222727,32.242954368404234,-33.07520858450179,0.8102958103598069,7,0.5764236450195312,0.3202342987060547,-0.9322414398193359,-0.07116317749023438,-0.8539619445800781,2,0.017490486185104404,1.8235229198690883,55.464820861816406,6.119966550881011,56.07682800292969,1.2950857127792559,56.5465087890625,0.017490486185104404
8102,2004-07-08,55.56444931030274,56.29031753540039,55.56444931030274,56.07682800292969,1345283.0,-0.010392925158125288,-1.8333271291050786,-1.33334326017251,49.92456540211981,53.97442932043691,1.4618823643257457,1.0428765240849103,0.19323553590961495,2.104302254502393,6.1243375519420145,0.7258682250976491,0.538730517152672,-1.0695890426635657,-2.7663969381719795,0.6272188528448481,-1.9179929904177726,-0.22118509490935878,2.535142721801755,14.070294906744211,-52.830499396035265,0.848403947754207,7,1.1599655151367116,0.9037761688232351,-0.2633037567138743,0.512378692626946,-0.7970275878906321,3,0.007684461646585428,-1.8163176002757164,56.14799118041992,1.8235229198690883,55.464820861816406,6.119966550881011,56.07682800292969,0.007684461646585428
8103,2004-07-09,55.72101211547852,56.16222381591797,55.30826187133789,56.07682800292969,1303477.0,0.0028176794176695275,2.243257731062609,0.6944392742541855,42.56057529430371,51.79036290524704,1.139559934222639,0.8645011137127057,-0.08783239731248926,1.8734295118568838,6.766165196478692,0.8539619445800781,0.5667988387582881,-0.8710397720336829,-2.616348257372799,0.8742687133054332,-1.7436940147032374,0.001614470635871612,2.31990678631103,39.00005896510923,-23.122988707796033,0.8726542426695569,7,1.0034027099609304,0.7472133636474538,-0.2633066177368235,0.35581588745116477,0.7116355895996094,4,-0.017113658866966586,-1.8333271291050786,55.56444931030274,-1.8163176002757164,56.14799118041992,1.8235229198690883,55.464820861816406,-0.017113658866966586
8104,2004-07-12,56.03413009643555,56.20492172241211,55.55021667480469,55.8064079284668,1112719.0,0.00561938789460803,1.3000134012329134,-0.6400000000000128,46.77137495345847,50.989395279999265,0.6866887268362305,0.5221041582462504,-0.48033609239215025,1.4907040237756704,7.429058674091079,0.6547050476074219,0.44866172464227816,-0.5223400115966825,-2.2833989424506242,1.2387189192572592,-1.4028694770236498,0.3581894538302848,1.9492891376453656,59.37494765172624,-0.9428070184667163,0.8805294654269696,7,0.6902847290039062,0.4340953826904297,-0.44121360778808594,0.042697906494140625,0.8966598510742259,0,-0.01397003515076678,2.243257731062609,55.72101211547852,-1.8333271291050786,55.56444931030274,-1.8163176002757164,56.14799118041992,-0.01397003515076678
8105,2004-07-13,55.70677947998047,56.19068908691406,55.50751876831055,56.17645645141602,1081875.0,-0.0058419862303867864,1.742872458551901,-2.062500000000031,45.50087346438408,49.16452691235511,0.8838652691810438,0.8599147137692853,-0.18045772579456099,1.7374284546860537,7.866213670811797,0.6831703186035156,0.20542331838483108,-0.8283416748046903,-2.6210452603620737,0.9643619107526931,-1.7246934675833785,0.06801011797399781,2.220290079745972,31.11122361461857,-26.610143400897453,0.8963517927786909,7,0.9820556640625,0.8326091766357422,-0.2419567108154297,0.37004852294921875,1.9356460571289134,1,0.006131807567082426,1.3000134012329134,56.03413009643555,2.243257731062609,55.72101211547852,-1.8333271291050786,55.56444931030274,0.006131807567082426
8106,2004-07-14,55.62138366699219,56.574974060058594,54.96667861938477,55.16593551635742,1777316.0,-0.0015329518917706064,-2.766667708980172,-0.9697050916562965,32.85424877284454,46.18417685279702,0.6218823615769935,0.9786734560174395,-0.12501054891183117,1.7486096942551654,8.140002583044769,1.608295440673821,0.035207693478263025,-0.9030630111694364,-2.71575361388512,0.9096275915462471,-1.8094083125272817,0.003282290188408865,2.2504632118668724,40.70800868111121,-11.492865935229545,0.9063453013578434,7,0.8610763549804688,0.9180049896240234,-0.33091163635253906,0.4554443359375,2.0210418701171946,2,0.009467716887098021,1.742872458551901,55.70677947998047,1.3000134012329134,56.03413009643555,2.243257731062609,55.72101211547852,0.009467716887098021
8107,2004-07-15,55.60714721679688,56.10529327392578,55.2797966003418,55.83487319946289,1118411.0,-0.0002559528234777897,1.148147412830376,-0.5000041878501934,35.08772754764314,44.66135668859542,0.30444484212690526,1.0288448484080064,-0.14701172955735586,1.6955220024228268,7.970307856419202,0.8254966735839844,-0.06154546441752018,-0.9066247940063406,-2.739172091338112,0.925922503325431,-1.8228984426722263,0.009648854659545236,2.148492931683208,39.822819938093886,-8.745245364857013,0.9162736486658856,7,0.17079544067382102,0.9322414398193288,-0.5337238311767649,0.4696807861328054,2.6188163757324148,3,-0.005630894527573593,-2.766667708980172,55.62138366699219,1.742872458551901,55.70677947998047,1.3000134012329134,56.03413009643555,-0.005630894527573593
8108,2004-07-16,56.13375854492188,56.85962677001953,55.294029235839844,56.85962677001953,2183564.0,0.009470209397218099,3.3137238414563646,3.187463356617654,40.87139732855561,43.686053674334936,-0.32058523871699407,0.5754541920175313,-0.7306419034006382,1.100783698958189,7.52458976360908,1.5655975341796875,-0.3193250527222631,-0.4077671051025291,-2.196986825332921,1.3814526151278628,-1.302376965217725,0.48684275501266683,1.5103231423943981,61.65408836717238,15.243086188747554,0.8946098601151976,7,-0.22060585021973367,0.40563011169432883,-0.7650070190429759,-0.056930541992194605,1.6367607116699148,4,-0.024340732883873062,1.148147412830376,55.60714721679688,-2.766667708980172,55.62138366699219,1.742872458551901,55.70677947998047,-0.024340732883873062
8109,2004-07-19,55.86333847045898,56.36148071289063,55.66408157348633,56.2618522644043,1871044.0,-0.004817423266722742,1.3333333333333017,0.5490167225486535,40.78677797483352,42.906357632303326,-0.09346188240586173,0.8017903932849819,-0.502746530839211,1.3035397353240157,8.009449857648136,0.697399139404304,-0.5670720005033587,-0.624102973937994,-2.4273068643347315,1.1791009164587436,-1.5257049191363663,0.27749897126037837,1.673647094140044,47.36843165902507,2.8326871936465636,0.9016019451983701,7,0.04981422424317117,0.6760501861572337,-0.494586944580071,0.21348953247071023,2.3483963012695455,0,0.01019110655050115,3.3137238414563646,56.13375854492188,1.148147412830376,55.60714721679688,-2.766667708980172,55.62138366699219,0.01019110655050115
8110,2004-07-20,56.219154357910156,56.30455017089844,55.12323760986328,55.86333847045898,1488825.0,0.00636939891516386,3.4865009743058524,-0.8928571428571448,33.33333333333333,40.85454156349736,-0.3699243531737437,0.44171868363041256,-0.8693816567741806,0.8607616929128881,8.750822156165402,1.1813125610351562,-0.620670925487623,-0.25120773315429545,-2.0579556852612484,1.5555402189526575,-1.1545817092077755,0.6521662428991846,1.2150189288802977,66.16534838027091,27.300476471122664,0.9033739760534765,7,-0.3060016632080078,0.3202342987060547,-0.8646354675292969,-0.14232635498046875,3.3446846008300852,1,0.012658240731781678,1.3333333333333017,55.86333847045898,3.3137238414563646,56.13375854492188,1.148147412830376,55.60714721679688,0.012658240731781678
8111,2004-07-21,56.13375854492188,57.557029724121094,55.87757110595703,56.7884635925293,2778040.0,-0.001518980745327747,-1.8780524476781624,-1.840010720986274,34.70875239074152,39.16389567334421,-0.32045949290958475,0.5284254187675685,-0.7290309476701609,0.8716785134620082,8.28763627764178,1.6794586181640625,-0.6541318745575779,-0.32023601531981427,-2.13325702897955,1.4927849983399213,-1.226746522149682,0.5862744915100535,-1.1670799255371094,41.5204293390013,6.768338533173512,0.9065105068298684,7,0.12809562683104758,0.40563011169432883,-0.7792396545410227,-0.056930541992194605,4.497531890869141,2,0.026876286771001956,3.4865009743058524,56.219154357910156,1.3333333333333017,55.86333847045898,3.3137238414563646,56.13375854492188,0.026876286771001956
8112,2004-07-22,55.19440078735352,56.00566482543945,54.65355682373047,55.94873428344727,2362869.0,-0.016734275094311135,2.114757987978539,1.1521730263886343,37.532808214311636,38.60525488667842,0.6268015974408101,1.3143432683748628,0.29174719950389516,1.722839370651137,8.863979355034482,1.4802017211914134,-0.6454875298789418,-1.119401741027822,-2.861890382365921,0.6230869003102768,-1.9906460616968715,-0.24815742035877264,2.362628936767571,18.627484470417834,-16.792706010372086,0.8712443206690489,7,0.9108924865722585,1.2738246917724538,0.16011810302733664,0.8824272155761648,5.564983367919915,3,0.044352773376185706,-1.8780524476781624,56.13375854492188,3.4865009743058524,56.219154357910156,1.3333333333333017,55.86333847045898,0.044352773376185706
8113,2004-07-23,54.90974807739258,55.39365768432617,54.311973571777344,55.12323760986328,1425591.0,-0.00515727512030828,1.8679346424399346,0.283017436685816,38.85871603733389,37.72607056266458,0.8764417524009431,1.4668252342317416,0.6112256789488981,1.909926908027579,9.479696126003299,1.0816841125488281,-0.7415474433205418,-1.272402000427249,-3.0217814739984945,0.47697747314399663,-2.1470917372128753,-0.3977122636416226,2.6472816467285156,18.421083566874188,-17.04831995001139,0.8746897367856239,7,1.0247535705566406,1.387685775756836,0.3842811584472656,1.1670799255371094,5.721542358398445,4,0.06039393060887255,2.114757987978539,55.19440078735352,-1.8780524476781624,56.13375854492188,3.4865009743058524,56.219154357910156,0.06039393060887255
8114,2004-07-26,54.66778945922852,55.15170288085938,54.15541458129883,54.90974807739258,1221062.0,-0.0044064783874627755,1.7450941234588322,1.1333512016438514,41.81287122582998,37.31629253615858,1.01046373349795,1.5754570509309573,0.9217054264738564,2.06646723094763,10.42321278749332,0.996288299560554,-0.784288120372409,-1.3784383773803626,-3.1561088087925455,0.3992320540318204,-2.2672735930864576,-0.48960316167426754,2.759438018798818,15.062693938520786,-22.70219268457182,0.8888352157060921,7,1.1884326934814382,1.5513648986816335,0.6618213653564382,1.4090385437011648,6.26239013671875,0,0.05675608668386545,1.8679346424399346,54.90974807739258,2.114757987978539,55.19440078735352,-1.8780524476781624,56.13375854492188,0.05675608668386545
8115,2004-07-27,55.62138366699219,55.991432189941406,54.01308822631836,54.66778945922852,1836686.0,0.017443438214652218,1.3361329396316592,-3.941145866179061,44.87537669862401,38.651973416800736,0.048592237532218974,0.5302274618187894,0.03306688302453864,1.035086958234075,11.0697076029653,1.9783439636230469,-0.7417504591637254,-0.3494110107421875,-2.060216205618822,1.361394184134447,-1.2048136081805083,0.5059915866961333,1.6095350372314456,45.381545989711775,6.63238952148653,0.8554025974383178,7,0.16367530822753906,0.5266075134277344,-0.29177284240722656,0.4554443359375,4.952976226806641,1,0.04657113746477237,1.7450941234588322,54.66778945922852,1.8679346424399346,54.90974807739258,2.114757987978539,55.19440078735352,0.04657113746477237
8116,2004-07-28,56.07682800292969,56.36148071289063,55.16593551635742,55.763710021972656,1558805.0,0.008188295686138769,1.7096860653115296,0.3283555818688794,55.113647179398086,40.877075598106835,-0.37487542129276363,-0.10194927876253246,-0.35033140995637524,0.49689760621578927,11.557570806868299,1.1955451965332102,-0.7551164595246718,0.21491355895996378,-1.119781431867544,1.5496085497874716,-0.4524339364537937,0.8822610543737213,0.896664263061524,87.87882725785649,44.107419375806145,0.6673474954137547,7,-0.29176902770996094,0.07116317749023438,-0.7472171783447266,0.0,4.711021423339844,2,0.06218274249799549,1.3361329396316592,55.62138366699219,1.7450941234588322,54.66778945922852,1.8679346424399346,54.90974807739258,0.06218274249799549
8117,2004-07-29,57.64242553710938,57.79898452758789,56.31878280639648,56.81692886352539,2568592.0,0.027918796228950438,1.6000046904158178,2.636375819302671,64.96672884888413,43.554334655921124,-1.8119539431247702,-1.7812935497819282,-1.7884161794779416,-1.1206828474326542,12.313577159980243,1.7221565246582031,-0.6895158959149086,1.7947437286377053,0.5497142194581599,3.0397732378172506,1.1722289740479326,2.417258483227478,-3.6293373107910227,95.8646783213262,49.36273938542206,0.6225147545897716,7,-1.736389160156257,-1.4944343566894602,-2.312814712524421,-1.5655975341796946,3.3019866943359304,3,0.05185182390975984,1.7096860653115296,56.07682800292969,1.3361329396316592,55.62138366699219,1.7450941234588322,54.66778945922852,0.05185182390975984
8118,2004-07-30,56.77423095703125,57.34353637695313,56.50381088256836,57.18697738647461,2455824.0,-0.015061728787231554,1.3137254901960527,-0.4999976894532741,55.30612367690825,45.16759528948498,-0.9424643519131592,-0.9435396246452399,-0.822651116044014,-0.29936640934556635,12.337345254344676,1.1386146545410227,-0.5294466655461036,0.9151630401611328,-0.360562477302544,2.1908885576248096,0.27730028142929086,1.5530257988929748,-2.6854248046875,72.932339160663,26.899671262811893,0.6378627587318397,7,-0.868194580078125,-0.6262397766113281,-1.1065940856933594,-0.6974029541015625,4.967212677001953,4,0.07019299303689897,1.6000046904158178,57.64242553710938,1.7096860653115296,56.07682800292969,1.3361329396316592,55.62138366699219,0.07019299303689897
8119,2004-08-02,57.04465103149414,57.15851211547852,56.40417861938477,56.64613723754883,1382732.0,0.004763077718614284,1.4091030920298666,-0.9655172413793104,59.67076146751043,48.09397619328244,-1.1484666433212354,-1.1992197940671332,-0.9926408631578028,-0.5944332620783115,11.821469279547237,0.75433349609375,-0.37875204010812524,1.1371919631958036,-0.24250006013730285,2.51688398652891,0.4473459515292504,1.8270379748623569,-2.8816413116455095,80.07516751473625,30.826745846817516,0.6898460116665547,8,-1.1386146545410156,-0.8966598510742188,-1.2346878051757812,-0.9678230285644531,3.714733123779297,0,0.0628742456907434,1.3137254901960527,56.77423095703125,1.6000046904158178,57.64242553710938,1.7096860653115296,56.07682800292969,0.0628742456907434
8120,2004-08-03,56.574974060058594,56.93078994750977,56.10529327392578,56.93078994750977,1212841.0,-0.008233497145529789,3.6400214419725163,-0.8928571428571607,56.53020984194456,50.51858257674944,-0.6962241424226363,-0.6768088934822529,-0.4130732168017772,-0.12965891486889802,11.18345226315335,0.9393577575683594,-0.31439048835785854,0.6120073318481474,-0.7819562373081865,2.0059709010044813,-0.08497445273002313,1.3089891164263179,-2.3392448440551803,53.513570681417136,3.053281579348635,0.6969817845781675,8,-0.6689376831054688,-0.4269828796386719,-0.5728673934936523,-0.49814605712890625,4.4975318908691335,1,0.07698113182102917,1.4091030920298666,57.04465103149414,1.3137254901960527,56.77423095703125,1.6000046904158178,57.64242553710938,0.07698113182102917
8121,2004-08-04,57.13004684448242,57.201210021972656,55.72101211547852,56.24761962890625,1823056.0,0.009811277753916103,1.8888855799547943,-2.4800107209862814,59.70962973340156,52.98267385664832,-1.223807852538286,-1.2169287771196124,-0.8779872433413018,-0.6653215744290151,10.966507033134015,1.4801979064941335,-0.21034072881624866,1.1179773330688505,-0.3694796162352958,2.605434282372997,0.37424885841677735,1.8617058077209236,-2.823052522247316,67.80815379418708,15.341258027195096,0.7437284746520735,8,-1.2240104675292969,-0.9820556640625,-1.1279401779174805,-1.0532188415527344,3.145427703857422,2,0.06028899396306131,3.6400214419725163,56.574974060058594,1.4091030920298666,57.04465103149414,1.3137254901960527,56.77423095703125,0.06028899396306131
8122,2004-08-05,55.991432189941406,57.14427947998047,55.79217529296875,57.13004684448242,1659348.0,-0.0199302244165932,1.3170721343518237,-1.2903213255923536,49.15825219675643,54.127066763250824,0.04442736946734982,-0.04710034591582257,0.32106089941120786,0.47741628111665335,10.709239790201378,1.3521041870117188,-0.10775671191376546,-0.04198646545410156,-1.51457496135815,1.430602030449947,-0.7782807134061258,0.6943077824979227,-1.6145980635992458,16.666627481866797,-33.207283953618294,0.7362942479520246,8,-0.08539581298828125,0.12097930908203125,0.2704200744628906,0.08539581298828125,3.9709243774414062,3,0.08566341400336208,1.8888855799547943,57.13004684448242,3.6400214419725163,56.574974060058594,1.4091030920298666,57.04465103149414,0.08566341400336208
8123,2004-08-06,54.76742172241211,55.464820861816406,54.51123046875,55.2513313293457,2795324.0,-0.02186067438634276,1.093758375770571,0.4249985761237734,44.175492660773706,54.389580256022356,1.3925692338471833,1.161349533116578,1.5672919493003477,1.7221088490665721,10.501471569869569,1.4802017211914062,-0.04270806751385692,-1.2183174133300767,-2.7917908642144624,0.355156037554309,-2.005054138772266,-0.4315806878878874,-0.32214458804503465,9.523910817656086,-38.98701815531923,0.7867367254421929,8,1.1386146545410156,1.2382431030273438,1.5620355606079102,1.3094062805175781,5.123767852783203,4,0.11278585543685415,1.3170721343518237,55.991432189941406,1.8888855799547943,57.13004684448242,3.6400214419725163,56.574974060058594,0.11278585543685415
8124,2004-08-09,55.2513313293457,55.50751876831055,54.79588317871094,54.93821334838867,1953670.0,0.008835720063403496,-1.3809347559730447,-0.6470588235294118,44.92537140283201,54.39513522315657,1.1176754980628303,0.6490656086804307,1.0983780500841078,1.2528149768609325,10.307535049452616,0.7400970458984375,0.08058769271837463,-0.695267868041995,-2.3022600419699444,0.9117243058859543,-1.4987639550059697,0.10822821892197965,-0.7401008605957031,27.51325227394556,-17.989368768049594,0.8034960869639753,8,0.9037761688232422,0.6547050476074219,1.0781259536743164,0.8254966735839844,4.739490509033196,0,0.11746526551551884,1.093758375770571,54.76742172241211,1.3170721343518237,55.991432189941406,1.8888855799547943,57.13004684448242,0.11746526551551884
8125,2004-08-10,56.0483627319336,56.0483627319336,55.2797966003418,55.36519241333008,2202112.0,0.014425560134232907,1.249998604046007,2.1818303647572166,49.58333488439619,53.78065607926747,0.43312860050345847,-0.1276055272853469,0.28461811058055986,0.46427410747033804,9.896385583641166,0.7970314025878977,0.24443393445576334,0.08468437194824929,-1.518832922381364,1.6882016662778625,-0.7170742752165538,0.8864430191130523,-1.5371322631836009,57.14289766039603,10.676516502852145,0.801758647164805,8,0.10674476623534446,-0.14232635498047586,0.547957420349114,0.028465270996086645,4.554462432861321,1,0.08405279286875089,-1.3809347559730447,55.2513313293457,1.093758375770571,54.76742172241211,1.3170721343518237,55.991432189941406,0.08405279286875089
8126,2004-08-11,56.14799118041992,56.37571334838867,55.18016815185547,55.37942504882813,1778651.0,0.0017775443140564118,-1.0487803283618191,1.1249993020229945,55.068080447652214,52.68080625690837,0.3851598975625876,-0.1957976774530934,0.16815624910135796,0.3722109420649815,8.965058671465103,1.1955451965332031,0.42203403846104237,0.15798244476318501,-1.4391506066124151,1.7551154961387851,-0.6405840809246115,0.9565489704509815,-1.5710056304931612,62.162181740211345,11.671456821137781,0.7985665256877992,8,-0.22060775756835938,-0.24195480346679688,0.44832897186279297,-0.07116317749023438,4.198646545410156,2,0.08770598318796297,1.249998604046007,56.0483627319336,-1.3809347559730447,55.2513313293457,1.093758375770571,54.76742172241211,0.08770598318796297
8127,2004-08-12,55.294029235839844,55.84910583496094,55.02360916137695,55.84910583496094,1158881.0,-0.015209127283575485,1.9743522781939387,-0.7222236009430517,51.92581289350438,52.3052161698635,0.9733253797728523,0.6677388034649212,1.0087796401568454,1.2318035368263338,8.03168810079819,1.1243820190429688,0.5026901189180961,-0.680323600769043,-2.299248767341922,0.938601565803836,-1.4897861840554825,0.12913898251739653,-0.6526037063598622,41.98476562260237,-12.04360713029321,0.8094625832864386,8,0.5621910095214844,0.6120071411132812,1.302290916442871,0.7827987670898438,5.536518096923828,3,0.09009011246500354,-1.0487803283618191,56.14799118041992,1.249998604046007,56.0483627319336,-1.3809347559730447,55.2513313293457,0.09009011246500354
8128,2004-08-13,54.76742172241211,55.2513313293457,54.027320861816406,55.13747024536133,1658575.0,-0.009523768130219823,3.0952508583170606,0.6666620850800632,50.48545385604779,51.284626435256534,1.324629538592319,1.145463871321688,1.4830771455146845,1.7933070039317727,8.098421913842442,1.2667083740234375,0.47375505286619557,-1.1386142730712905,-2.842312573519962,0.565084027377381,-1.9904634232956298,-0.2867651228469512,3.0315628051757812,31.51521156823155,-26.308454406860534,0.8518491502243362,8,0.8468437194824219,1.1386146545410156,1.8288984298706055,1.3094062805175781,6.105823516845703,4,0.09485447153786342,1.9743522781939387,55.294029235839844,-1.0487803283618191,56.14799118041992,1.249998604046007,56.0483627319336,0.09485447153786342
8129,2004-08-16,56.43264770507813,56.70306777954102,54.98091125488281,55.066307067871094,2598313.0,0.030405411288232598,-1.2407395458493702,-3.692328309589117,53.696503870875816,50.9697702162489,-0.48784023799208853,-0.5005895150399553,-0.13084443600789797,0.1436984262859866,7.908149504372661,1.9356460571289134,0.2703324962240785,0.4981462478637795,-1.221497759593852,2.217790255321411,-0.3616757558650363,1.3579682515925953,1.2909035491943257,89.89366024598289,29.2363852813671,0.8598220037288163,8,-0.8183822631836009,-0.5266113281250071,0.16367244720458274,-0.3558197021484446,3.7289657592773366,0,0.06128618823968379,3.0952508583170606,54.76742172241211,1.9743522781939387,55.294029235839844,-1.0487803283618191,56.14799118041992,0.06128618823968379
8130,2004-08-17,56.93078994750977,57.2439079284668,56.7884635925293,57.2154426574707,2853500.0,0.008827199550072162,1.6666666666666667,-0.20833217003835452,53.875974226773806,50.321586271068036,-1.039518632043304,-0.9936280585135577,-0.607083774119495,-0.33713471495306635,7.404274017577782,0.8112602233886648,0.2058088533335578,0.9607067108154368,-0.8123564076757361,2.7337698293066097,0.07417515156984678,1.8472382700610268,0.718836698913563,90.26552135947338,31.686262607695483,0.8865315592455875,8,-1.2951755523681712,-1.0247535705566477,-0.3344697952270579,-0.8539619445800852,2.462257385253899,1,0.05375003392172273,-1.2407395458493702,56.43264770507813,3.0952508583170606,54.76742172241211,1.9743522781939387,55.294029235839844,0.05375003392172273
8131,2004-08-18,57.64242553710938,57.64242553710938,56.24761962890625,56.68883514404297,2265769.0,0.012500012563601226,1.925377433214094,-3.350013401233022,50.0,50.415113804761766,-1.8671843152578589,-1.6721762758119425,-1.3147078978639613,-1.0469185634896547,7.854156638484677,1.394805908203132,0.09489622563720701,1.5969089508056697,-0.3273933158435156,3.521211217454855,0.6347578174810806,2.559060084130259,-3.615104675292976,100.0,44.23122021739019,0.9621511333245915,8,-1.8075523376464915,-1.736389160156257,-1.0283136367797923,-2.0708580017089915,3.0884933471679616,2,0.05135799890619941,1.6666666666666667,56.93078994750977,-1.2407395458493702,56.43264770507813,3.0952508583170606,54.76742172241211,0.05135799890619941
8132,2004-08-19,57.64242553710938,58.09786987304688,57.10158157348633,57.14427947998047,2777337.0,0.0,-2.4146248986742918,0.5223899703173915,54.670757485582975,51.581254340851686,-1.7973755970394976,-1.5593200686591118,-1.309237232532162,-1.0402756764237395,7.5446467762135745,0.996288299560554,0.03815237119862758,1.4745077133178768,-0.531537891398969,3.4805533180347226,0.4714849109594539,2.4775305156762997,-3.5428025817871145,88.8112307533714,33.758891372979015,1.0030228023584213,8,-1.5798301696777415,-1.586946487426765,-1.1315011978149485,-2.554769515991218,3.458545684814446,3,0.046913573874155734,1.925377433214094,57.64242553710938,1.6666666666666667,56.93078994750977,-1.2407395458493702,56.43264770507813,0.046913573874155734
8133,2004-08-20,58.2259635925293,58.45368957519531,57.5000991821289,57.68512344360352,2546601.0,0.010123412572988322,-1.0937583757705538,1.0857059715436272,56.14815091294901,52.8282298419758,-2.0548124555552008,-1.9833653221576526,-1.8781169132637885,-1.6346176443704294,7.071053023814085,0.9535903930664134,-0.08615160880403039,1.8922349929809599,-0.22126731896189966,4.005737304923819,0.8354838370095266,2.948986148952393,-3.966410760498043,93.44254191711484,39.83881038937883,1.05675115597143,8,-1.9854583740234375,-1.992574691772461,-2.06729793548584,-3.2165889739990234,4.099018096923835,4,0.04473234240418056,-2.4146248986742918,57.64242553710938,1.925377433214094,57.64242553710938,1.6666666666666667,56.93078994750977,0.04473234240418056
8134,2004-08-23,57.7705192565918,58.56755065917969,57.7705192565918,58.56755065917969,1651690.0,-0.007822014576259195,1.0,-1.4736912638068158,56.23145654294487,53.56691002625899,-1.345986380482195,-1.3529187268173075,-1.4189690792241265,-1.1856903372597145,6.491566214748406,0.7970314025878906,-0.03353442988853317,1.2816541671752901,-0.7716053555009239,3.334913689851504,0.2550244058371831,2.308283928513397,-3.2593182199707016,65.64417682305198,11.532133297525853,1.0266297613381052,8,-1.47308349609375,-1.4801998138427734,-1.5442485809326172,-2.7611446380615234,5.977733612060547,0,0.05370777383677372,-1.0937583757705538,58.2259635925293,-2.4146248986742918,57.64242553710938,1.925377433214094,57.64242553710938,0.05370777383677372
8135,2004-08-24,58.21173477172852,58.35406112670898,57.88438034057617,57.92707824707031,2094684.0,0.007637381848292435,-1.5384559877121886,-0.35714593394181915,55.70572757997053,53.63775970762768,-1.6182297981929636,-1.6760535773413423,-1.8315479373888195,-1.6293326144368834,6.6447609255724736,0.5835418701171804,0.19573699252181598,1.5933521270751996,-0.5541391707259606,3.74084342487636,0.5196064781746159,2.6670977759757832,-3.3760257653027423,84.66265234578,30.949494144004092,1.0737456489005808,8,-1.9142990112304759,-1.9214153289794993,-1.985464096069343,-3.2023601531982493,6.091594696044915,1,0.03349631651200924,1.0,57.7705192565918,-1.0937583757705538,58.2259635925293,-2.4146248986742918,57.64242553710938,0.03349631651200924
8136,2004-08-25,59.56383895874024,59.7061653137207,57.85591506958008,58.21173477172852,2712908.0,0.023227347412233312,1.2608736185109246,4.749949746049921,68.4288018941924,55.47142515214857,-2.720980519556271,-2.902329077388238,-3.1290780306266655,-2.981707206672887,7.453219606347396,1.850250244140625,0.43831209923859404,2.771105766296394,0.2714159392199278,5.27079559337286,1.5212608527581608,4.020950679834627,-4.429582620094152,94.53554313566995,34.64349682304038,1.249844913538234,8,-2.697095870971687,-2.7042121887207102,-3.337568283081062,-4.554464340209968,5.009906768798821,2,-0.002867371025142895,-1.5384559877121886,58.21173477172852,1.0,57.7705192565918,-1.0937583757705538,58.2259635925293,-0.002867371025142895
8137,2004-08-26,60.63129043579102,60.972877502441406,59.2791862487793,59.2791862487793,3346660.0,0.017921132950987406,-1.505267375002116,1.0000000000000053,80.74629027057604,58.83374030931838,-3.298607117911864,-3.9361919110096792,-4.127967504306305,-4.062768613063675,7.866212628471297,1.6936912536621094,0.6159418321620436,3.6891139984130916,0.6717602323391887,6.7064677644869946,2.1804371153761366,5.197790881450047,-5.039843199637474,90.16386779851688,22.913282327609465,1.508676883036952,8,-2.6543960571289134,-3.13830757141114,-4.230669021606452,-5.621915817260749,3.8428306579589773,3,0.0016431853547935749,1.2608736185109246,59.56383895874024,-1.5384559877121886,58.21173477172852,1.0,57.7705192565918,0.0016431853547935749
8138,2004-08-27,60.75938415527344,61.04404067993164,60.37510299682617,60.57435989379883,1970041.0,0.0021126668847344376,-1.2926960012028423,0.13684171918994642,80.00002493244347,61.75635376060368,-2.7796681617863612,-3.95309731966789,-4.1767970403563695,-4.196593426400256,8.314744680440468,0.6689376831054688,0.7459750128560856,3.6179500579834,0.1540061667606949,7.081893949206105,1.8859781123720438,5.349922003594756,-4.522165287165343,91.3042718270107,18.241187737795713,1.7319719456113543,8,-2.113554000854492,-3.2308197021484375,-4.472624778747559,-5.750009536743164,3.8570632934570312,4,0.005621963938565511,-1.505267375002116,60.63129043579102,1.2608736185109246,59.56383895874024,-1.5384559877121886,58.21173477172852,0.005621963938565511
8139,2004-08-30,60.63129043579102,61.05827331542969,60.446266174316406,60.503196716308594,1977489.0,-0.00210821293308483,-4.058855061724502,0.6923076923077307,76.9231045046378,64.31714601369967,-2.227622351214926,-3.7339668000972353,-4.013341200577472,-4.0825332447529945,8.879283465480444,0.6120071411132812,0.9988618003200145,3.3105243682861385,-0.4875732380104054,7.108621974582682,1.41147556513787,5.209573171434407,-3.721116514027635,86.66661107663228,11.110970662976797,1.8990488031482702,8,-1.978343963623054,-3.0956096649169993,-4.515322685241706,-5.621915817260749,5.351497650146477,0,0.027934276864117535,-1.2926960012028423,60.75938415527344,-1.505267375002116,60.63129043579102,1.2608736185109246,59.56383895874024,0.027934276864117535
8140,2004-08-31,60.93017959594727,61.12943649291992,60.51742935180664,60.54589462280274,2303780.0,0.004929618980693995,-1.774186854800969,3.000029780517419,77.45101559968124,67.36725885810871,-2.122769403920117,-3.889249268833588,-4.260277606300043,-4.378634268480617,9.758815629195237,0.6120071411132812,1.3543085977511211,3.391653251647959,-0.7134042276849613,7.49671073098088,1.3391245119815025,5.444181991314416,-3.3563097711972745,93.91307185124955,15.974907364418982,2.05252873966646,8,-1.8146705627441477,-3.358917236328132,-4.892491340637214,-5.920804977416999,3.7431983947753835,1,0.046250861090396445,-4.058855061724502,60.63129043579102,-1.2926960012028423,60.75938415527344,-1.505267375002116,60.63129043579102,0.046250861090396445
8141,2004-09-01,60.57435989379883,61.200599670410156,60.31817245483398,60.65975570678711,2329776.0,-0.005839794080832017,-1.9523937154598712,-0.22222001627985466,82.14906667843431,70.42040432398107,-1.4609527082294704,-3.4384509610131957,-3.8523567154523946,-4.023203471440027,10.946693391498547,0.882427215576179,1.568147375870005,2.8636178970336914,-1.452834728746943,7.180070522814326,0.7053915841433778,5.021844209924005,-2.3604880687782455,67.4073382874682,-14.455804251445898,2.1582263128903163,9,-1.2240104675292969,-2.960399627685547,-4.607834815979004,-5.564985275268555,3.600872039794922,2,0.06156019775549226,-1.774186854800969,60.93017959594727,-4.058855061724502,60.63129043579102,-1.2926960012028423,60.75938415527344,0.06156019775549226
8142,2004-09-02,60.78784942626953,61.32869338989258,60.446266174316406,60.57435989379883,2859191.0,0.003524420775473436,-2.7575920014944404,-2.5,88.10810575874108,73.97151041795797,-1.3201725017158168,-3.4511214826854797,-4.059744027177771,-4.249934272631435,12.227421658708414,0.8824272155761719,1.7742090711851901,2.8372865676879897,-1.6080103803238046,7.282583515699784,0.6146380936820961,5.059935041693883,-1.9766320321710324,46.478697782576575,-40.02834112039076,2.2226484740058954,9,-1.2382431030273438,-3.109842300415039,-4.821324348449707,-5.778474807739258,3.1881256103515625,3,0.06228047771062384,-1.9523937154598712,60.57435989379883,-1.774186854800969,60.93017959594727,-4.058855061724502,60.63129043579102,0.06228047771062384
8143,2004-09-03,60.94441223144531,61.485252380371094,60.84478378295898,60.91594314575195,2424488.0,0.0025755608506217165,-6.500167519152482,0.13335120164388456,85.30066987976546,77.20142301093804,-1.1740332743939632,-3.2898653736714465,-4.193576944993644,-4.405099777448804,12.928161745401603,0.6974029541015625,2.0088255609918733,2.684999847412108,-1.6868272914685107,7.056826986292727,0.4990862779717986,4.870913416852417,-1.6296996381880007,53.6586880562722,-31.08073066865849,2.1859135694403102,9,-1.2738285064697266,-3.1881256103515625,-4.917398452758789,-5.935037612915039,2.6899795532226562,4,0.05791685788846568,-2.7575920014944404,60.78784942626953,-1.9523937154598712,60.57435989379883,-1.774186854800969,60.93017959594727,0.05791685788846568
8144,2004-09-07,61.7414436340332,61.784141540527344,61.38562393188477,61.55641555786133,2052387.0,0.013078006225756056,1.9473550571307134,6.4992630309527,85.95745384579413,80.56272592936288,-1.5070338221197943,-3.7689813052439547,-4.953100985289026,-5.200857402957233,13.774851119621509,0.8397293090820312,2.2347627535374244,3.1575256347656264,-1.2375926292856434,7.552643898816896,0.959966502739988,5.355084766791265,-1.9926230833531378,97.0873937990346,12.508032197928685,2.1975591320256354,9,-1.9214153289794922,-3.835712432861328,-5.71442985534668,-6.73206901550293,0.5550727844238281,1,0.04656521852223916,-6.500167519152482,60.94441223144531,-2.7575920014944404,60.78784942626953,-1.9523937154598712,60.57435989379883,0.04656521852223916
8145,2004-09-08,60.75938415527344,61.47101974487305,60.57435989379883,61.38562393188477,1803523.0,-0.015906001236071443,1.2499988034670737,-3.384566221342608,72.39260979090889,81.00314902899804,-0.1403446691736363,-2.5464452625525027,-3.9359134901783293,-4.225721644126381,14.823153605447976,1.167083740234375,2.397565227372027,1.9399150848388658,-2.3874758387376573,6.267306008415389,-0.22378037694939934,4.103610546627131,-0.6034994066239179,30.096930743309514,-50.361788356396346,2.1636954617882633,9,-0.2277202606201172,-2.8536529541015625,-4.732370376586914,-5.579217910766602,1.1386184692382812,2,0.08596867797927987,1.9473550571307134,61.7414436340332,-6.500167519152482,60.94441223144531,-2.7575920014944404,60.78784942626953,0.08596867797927987
8146,2004-09-09,61.07250595092773,61.55641555786133,60.2612419128418,61.14366912841797,1979456.0,0.005153472175657647,1.888897397608199,0.11363567142814639,73.58119452351387,80.20702727932446,-0.2424531778735286,-2.6052931899475738,-4.245792365051614,-4.557197490872404,16.09651538517317,1.2951736450195312,2.6250341051789476,2.0068111419677663,-2.2402143622169177,6.25383664615245,-0.11670161012457214,4.130323894060105,0.7116355895996165,53.271011650246635,-25.051719184267057,2.1235127520923416,9,-0.04981422424315696,-3.1667747497558523,-5.045492172241204,-5.57921981811522,1.850250244140632,3,0.0589606072933746,1.2499988034670737,60.75938415527344,1.9473550571307134,61.7414436340332,-6.500167519152482,60.94441223144531,0.0589606072933746
8147,2004-09-10,60.275474548339844,60.53166198730469,59.77732849121094,60.36087036132813,2672578.0,-0.013050576362926836,2.5333512016438844,1.19999999999998,63.68821263713897,78.3946036909573,0.5574161499516848,-1.492447988922919,-3.444159527892367,-3.7835684266592295,17.116815012410196,1.2951774597167898,2.8330492846101407,0.96070747375488,-2.9237876898128476,4.845202637322608,-0.9815401080289803,2.9029550555387402,1.478208999633786,24.82274356839532,-49.456409213416606,1.9422475817838638,9,0.5052604675292969,-2.3697433471679688,-4.24846076965332,-4.782188415527337,3.2308197021484375,4,0.06469890804636247,1.888897397608199,61.07250595092773,1.2499988034670737,60.75938415527344,1.9473550571307134,61.7414436340332,0.06469890804636247
8148,2004-09-13,59.96235656738281,60.503196716308594,59.9481201171875,60.41780090332031,1713519.0,-0.005194782509856721,-1.2940972441193164,5.33333333333289,64.92247327170536,77.06120022063149,0.8332067668237357,-0.811805128423984,-3.085477009787631,-3.470231242531497,17.37291674141772,0.5550765991210938,2.7922545599769464,0.3878427505493178,-2.8587211887576416,3.6344066898562772,-1.2354392191041583,2.011124720202794,1.7122727783203118,9.219995666008964,-63.41877643270589,1.6232819696534782,9,0.8183784484863281,-2.0566253662109375,-3.9531326293945312,-4.219997406005859,1.9356460571289062,0,0.06693563593899055,2.5333512016438844,60.275474548339844,1.888897397608199,61.07250595092773,1.2499988034670737,60.75938415527344,0.06693563593899055
8149,2004-09-14,59.89118957519531,60.78784942626953,59.09415817260742,60.78784942626953,2168106.0,-0.001186861161927899,2.777778723187012,1.968758375770571,62.04077122810892,75.34895084601233,0.880996222812513,-0.49355240629089536,-2.953491472943462,-3.4058470379907106,18.082372684889886,1.6936912536621094,2.5243587871948847,0.1437486648559556,-2.7471345724376235,3.0346319021495347,-1.301692953790834,1.5891902835027452,1.7075477363281237,32.36994667418578,-37.147250260481854,1.4454416186467907,9,0.5479602813720703,-1.9854583740234375,-3.9353389739990234,-4.013620376586914,1.1955490112304688,1,0.06250004777034768,-1.2940972441193164,59.96235656738281,2.5333512016438844,60.275474548339844,1.888897397608199,61.07250595092773,0.06250004777034768
8150,2004-09-15,59.9908218383789,60.40356826782226,59.62076950073242,60.10467910766602,2184196.0,0.0016635545877494717,1.199998927907138,0.12697933240873896,53.73134925423675,72.19142668776816,0.7086224952463454,-0.3712126632672508,-2.9701636712987067,-3.534477174861493,18.428283379273054,0.7827987670898366,2.2590590723544395,0.09037933349608807,-2.478841308376971,2.6595999753691473,-1.1942309874404415,1.3749896544326177,1.457640724809579,36.41632556943327,-28.699584509210865,1.2846103209365305,9,0.44832801818848367,-2.085090637207024,-3.960249900817864,-4.113252639770501,0.597770690917983,2,0.03843412224439757,2.777778723187012,59.89118957519531,-1.2940972441193164,59.96235656738281,2.5333512016438844,60.275474548339844,0.03843412224439757
8151,2004-09-16,60.60282516479492,60.83054733276367,59.9481201171875,59.9908218383789,1542645.0,0.010201615974937184,-1.530595500516899,-5.375180085100071,49.729731687528904,67.92716290207791,0.11296061087591625,-0.7905927295927171,-3.512408934768743,-4.16176022475414,19.384018492130988,0.8824272155761719,2.0653190398577834,0.5543626785278306,-1.799167808696069,2.90789316575173,-0.6224025650841227,1.731127922139784,0.7043791349586925,86.88530352560723,23.907637192168274,1.1767652436119505,9,-0.16367530822753906,-2.697093963623047,-4.572253227233887,-4.454833984375,1.4517364501953196,3,0.02137156900185544,1.199998927907138,59.9908218383789,2.777778723187012,59.89118957519531,-1.2940972441193164,59.96235656738281,0.02137156900185544
8152,2004-09-17,60.34663772583008,61.14366912841797,60.30393981933594,60.77361679077149,1504634.0,-0.004227318417387327,-2.2777926680365703,-0.6976744186046546,46.17416953606603,63.579773975000194,0.3352338517041602,-0.33879513416134444,-3.169189916371579,-3.9295423032450287,20.150147450127637,0.8397293090820312,1.820824782067092,0.16296463012695028,-1.901522502697219,2.2274517629511195,-0.8692789362851343,1.1952081965390349,0.827783806294768,61.111142132310384,1.64568987416245,1.0322435664120848,9,0.09251213073730469,-2.440906524658203,-4.429927825927734,-4.198646545410156,2.0210418701171946,4,0.04268868268920367,-1.530595500516899,60.60282516479492,1.199998927907138,59.9908218383789,2.777778723187012,59.89118957519531,0.04268868268920367
8153,2004-09-20,60.83054733276367,61.200599670410156,60.17584609985352,60.36087036132813,1440064.0,0.008018832948607946,-1.4406870516833554,-1.099999999999965,51.732661772374215,59.77701930017576,-0.18609604903569732,-0.6509452974160723,-3.563697728687835,-4.438714188483537,20.64663518513491,1.0247535705566335,1.573284897254176,0.5166450500488295,-1.3466647264027074,2.3799548265003665,-0.4150098381769425,1.4482999382746016,-1.73638916015625,82.43234677856032,25.316785053244615,0.9316548882257688,9,-0.5052604675292969,-2.924816131591797,-4.949419021606445,-4.68255615234375,2.26300048828125,0,0.04398689531901412,-2.2777926680365703,60.34663772583008,-1.530595500516899,60.60282516479492,1.199998927907138,59.9908218383789,0.04398689531901412
8154,2004-09-21,60.87324523925781,61.17213439941406,60.54589462280274,60.95864486694336,1062624.0,0.0007019155402394617,1.4444411355226536,-0.18182630377752604,49.481833804919475,57.23137752395472,-0.4077817874280214,-0.4735558531615567,-3.5247486885889074,-4.4848659905183865,21.08592227602125,0.626239776611321,1.254041122975181,0.40420665740966655,-1.03614108449392,1.8445543993132532,-0.3159672135421303,1.1243805283614634,-1.7369582366943348,79.27913788232567,25.710380965168113,0.7201738709517945,9,-0.5479583740234375,-2.4907188415527344,-5.113094329833984,-4.725254058837891,3.1881256103515767,1,0.01683428214195204,-1.4406870516833554,60.83054733276367,-2.2777926680365703,60.34663772583008,-1.530595500516899,60.60282516479492,0.01683428214195204
8155,2004-09-22,60.16161346435547,60.77361679077149,60.16161346435547,60.53166198730469,1658364.0,-0.01169038667324751,-2.307692307692346,4.333139768615714,46.47203787018674,54.21924900691837,0.23483436169650673,0.41281095340659135,-2.7275027039781037,-3.7524543320578587,21.39367625005781,0.7116317749023438,0.9857497706224834,-0.404919052124022,-1.3957555992177362,0.5859174949696921,-0.9003373256708755,0.09049922142283151,-0.9840402084350544,17.045655285840468,-33.33619333579904,0.49541827354685564,9,-0.014234542846679688,-1.1457328796386719,-4.401462554931641,-4.013622283935547,2.5618858337402344,2,0.015377332302073832,1.4444411355226536,60.87324523925781,-1.4406870516833554,60.83054733276367,-2.2777926680365703,60.34663772583008,0.015377332302073832
8156,2004-09-23,59.39304733276367,60.28970718383789,59.293418884277344,60.17584609985352,2674405.0,-0.012775025258376038,-1.0289853946550653,2.1153949240253374,39.11113970025471,51.48846312504234,0.8270938574157256,1.2310419096482121,-1.8777350052539248,-2.967821039202626,20.957312910794958,0.9962882995605469,0.6004558497996584,-1.1649456024169922,-2.1943614476226614,-0.135529757211323,-1.6796535250198232,-0.6502376798141611,-0.17501354855346563,5.223859699653569,-43.76588615173831,0.514707922602834,9,0.7543315887451172,-0.377166748046875,-3.6222219467163086,-3.24505615234375,4.568695068359375,3,0.020129379619720167,-2.307692307692346,60.16161346435547,1.4444411355226536,60.87324523925781,-1.4406870516833554,60.83054733276367,0.020129379619720167
8157,2004-09-24,60.730918884277344,60.98711013793945,59.62076950073242,59.7061653137207,3010111.0,0.02252572669016173,-1.2857197555878177,-1.3090894028439595,48.59285176945759,49.6740607359037,-0.49101425620965955,-0.10433219621160106,-3.116725651350052,-4.284409770855547,19.52438907558141,1.5940628051757812,0.40767848767923454,0.1679445266723647,-0.8639260522279386,1.199815105572668,-0.3479907627777905,0.6838798161225199,-1.4732337823431365,75.37303282688876,25.85961373892473,0.5159352894501525,9,-0.5835399627685547,-1.2880573272705078,-4.860464096069336,-4.582927703857422,3.586639404296875,4,0.021795203415826636,-1.0289853946550653,59.39304733276367,-2.307692307692346,60.16161346435547,1.4444411355226536,60.87324523925781,0.021795203415826636
8158,2004-09-27,61.10097122192383,61.485252380371094,60.30393981933594,60.43203353881836,2036016.0,0.006093310367188964,-1.5538438700951689,0.652779070330153,45.52683377542091,47.83917879671614,-0.7627837777098776,-0.4716640248711954,-3.398535187463388,-4.64376489759924,18.144570374932627,1.1813125610351562,0.16975970153356457,0.5209175109863295,-0.535653403891942,1.5774884258646011,-0.007367946452802698,1.0492029684254618,-1.8075523376464844,82.46759349502938,37.36207069370569,0.5282854574391344,9,-0.7116355895996094,-1.4588508605957031,-5.041934013366699,-4.952980041503906,2.94617080688478,0,0.020731395077545622,-1.2857197555878177,60.730918884277344,-1.0289853946550653,59.39304733276367,-2.307692307692346,60.16161346435547,0.020731395077545622
8159,2004-09-28,62.32498168945313,62.58116912841797,60.95864486694336,60.972877502441406,3375607.0,0.020032586111988326,-1.3505144953966202,2.021270771792572,60.57693100661405,48.59979899142473,-1.7939030054991107,-1.6467091274667567,-4.509542588452099,-5.840534553955443,17.005917195903365,1.6225242614746094,0.10118399479208051,1.6602434158325252,0.3462423815152107,2.9742444501498397,1.003242898673868,2.3172439329911825,-2.9438894653320418,92.20781933112438,43.336487787165424,0.6570005171586577,9,-1.3876876831054759,-2.1491374969482493,-6.0880346298217844,-6.091592788696296,2.988868713378899,1,0.012331590170717277,-1.5538438700951689,61.10097122192383,-1.2857197555878177,60.730918884277344,-1.0289853946550653,59.39304733276367,0.012331590170717277
8160,2004-09-29,63.748252868652344,63.79095077514648,62.33921432495117,62.33921432495117,4921414.0,0.022836287161558166,-1.060605732447854,1.0421079656703647,65.71906736759169,50.37639184476504,-2.9369869817978795,-3.0019436007555385,-5.812413051726978,-7.213922268824504,16.055604802339207,1.4659690856933452,0.08814595762960664,2.942610931396487,1.0373898377175266,4.847832025075448,1.990000384557007,3.8952214782359675,-4.175156030273442,99.05063693754305,48.63999031473281,0.9526105468394785,9,-2.2060680389404297,-2.9248199462890625,-7.454375267028809,-7.45793342590332,3.4300765991210938,2,0.004911789215654272,-1.3505144953966202,62.32498168945313,-1.5538438700951689,61.10097122192383,-1.2857197555878177,60.730918884277344,0.004911789215654272
8161,2004-09-30,64.30332946777344,64.61644744873047,63.36396789550781,63.63439178466797,4238972.0,0.008707322540506102,-1.07058126115445,0.4747476114800566,74.35457531415497,53.50754804233048,-3.2541541501744646,-3.439685709670613,-6.235403510922197,-7.682201938943109,15.452622637022511,1.2524795532226562,0.13909526269148387,3.311239051818845,0.8520164019224126,5.770461701715277,2.0816277268706287,4.540850376767061,-4.39280431445313,93.73222244875674,38.429013209305836,1.2296113249482155,9,-2.3483963012695312,-3.067148208618164,-8.009451866149902,-8.013010025024414,3.4870071411132812,3,-0.02456840388753878,-1.060605732447854,63.748252868652344,-1.3505144953966202,62.32498168945313,-1.5538438700951689,61.10097122192383,-0.02456840388753878
8162,2004-10-01,64.57374572753906,64.71607208251953,63.7055549621582,64.28909301757811,3414672.0,0.00420532283481756,2.55,0.4255294882469219,78.02767042919956,56.429215670866625,-3.198225144681004,-3.5963144379546748,-6.337585098854149,-7.845414396952847,14.754499233165635,1.0105171203613281,0.28547218172541733,3.3923604965209933,0.46169410751581097,6.323026885526183,1.927027302018402,4.857693691023584,-4.192628344677736,96.77420470442169,34.16945375586814,1.4653331945025942,10,-2.569000244140625,-2.668630599975586,-7.7105607986450195,-7.714118957519531,3.3446884155273295,4,-0.009477587516733,-1.07058126115445,64.30332946777344,-1.060605732447854,63.748252868652344,-1.3505144953966202,62.32498168945313,-0.009477587516733
8163,2004-10-04,64.47412109375,65.24268341064453,64.43141937255861,64.75877380371094,3687706.0,-0.001542804009069254,-3.3845456044864877,-0.99999999999995,77.75868235746442,59.57108773226051,-2.8244253611776458,-3.3926366055780903,-6.058238194084346,-7.6603479929995615,14.018293512805924,0.8112640380859233,0.4316061512855569,3.116250419616698,-0.15917119483154352,6.391672034064939,1.4785396123925736,4.753961226840822,-3.5728091469296857,82.05986456343747,14.984929665408089,1.6377108072241222,10,-2.2060699462890625,-2.3057003021240234,-6.739182472229004,-6.981138229370117,3.9993896484375,0,-0.0024283046053179547,2.55,64.57374572753906,-1.07058126115445,64.30332946777344,-1.060605732447854,63.748252868652344,-0.0024283046053179547
8164,2004-10-05,64.61644744873047,64.87263488769531,63.76248550415039,64.33179473876953,3784314.0,0.0022074958536233424,1.7857238580235095,-1.0,77.873121188243,63.06009698982233,-2.659627853314788,-3.487328408050459,-6.00768270666201,-7.697811614967712,12.783447734512752,1.1101493835449219,0.645421322474661,3.1148265838623033,-0.4692830569514399,6.698936224676039,1.3227717634554352,4.906881404269171,-3.1073434969747638,78.43145756227278,7.169489175353618,1.792054820406868,10,-2.3483963012695312,-2.448026657104492,-6.529250144958496,-7.087882995605469,4.269805908203139,1,-0.008810534196785902,-3.3845456044864877,64.47412109375,2.55,64.57374572753906,-1.07058126115445,64.30332946777344,-0.008810534196785902
8165,2004-10-06,65.9827880859375,66.03971862792969,64.37448883056639,64.73030853271484,2599718.0,0.021145400144307658,1.4375031408964467,4.400026802465827,79.71704096593105,67.57186379711969,-3.479281606949847,-4.682346652818595,-7.192029592960104,-8.958233639106012,12.699256447947585,1.6652297973632955,0.8426895177358844,4.219997024536134,0.1370802135321867,8.302913835540082,2.178538619034164,6.2614554300381045,-3.95098300993736,97.8723525587655,27.40574675508371,2.041458405501972,10,-3.1525440216064453,-3.4158496856689453,-7.888474464416504,-8.447107315063477,3.1311874389648438,2,-0.010138063311817436,1.7857238580235095,64.61644744873047,-3.3845456044864877,64.47412109375,2.55,64.57374572753906,-0.010138063311817436
8166,2004-10-07,64.67337799072266,65.81199645996094,64.60221099853516,65.57003784179689,2152087.0,-0.019844722134345627,-1.3287635020523854,-0.7159077757134704,71.40847234391298,70.10693274983694,-1.4998086067593732,-3.2562879710501704,-5.726771468215588,-7.549216525360464,12.964530920016662,1.3805770874023438,1.045217598883795,2.730543327331546,-1.5375809931964852,6.998667647859577,0.5964811670675232,4.864605487595561,-2.0003067464137914,41.46337477344673,-28.939655542082903,2.1340621602640173,10,-1.5015487670898438,-2.1064395904541016,-6.329992294311523,-7.102115631103516,5.5792160034179545,3,0.038732343274385794,1.4375031408964467,65.9827880859375,1.7857238580235095,64.61644744873047,-3.3845456044864877,64.47412109375,0.038732343274385794
8167,2004-10-08,64.17523193359375,64.61644744873047,63.60592651367188,64.47412109375,1631736.0,-0.007702490152909025,2.4634050675940453,0.33333616956103174,66.52603278634143,72.44017708438368,-0.5159658029126177,-2.5834571041466035,-5.125824243283212,-6.935622994285133,13.403050396664874,1.0674514770507741,1.3389302337506166,2.037409400939943,-2.266158450801967,6.340977252681853,-0.11437452493100864,4.189193326810901,-0.9634971079055532,23.391702873335994,-43.61056723596872,2.1517839258709563,10,-0.6760501861572266,-1.6082935333251953,-5.693077087402344,-6.568387985229492,5.422660827636719,4,0.056331774212109664,-1.3287635020523854,64.67337799072266,1.4375031408964467,65.9827880859375,1.7857238580235095,64.61644744873047,0.056331774212109664
8168,2004-10-11,63.975975036621094,64.75877380371094,63.90481185913086,64.06137084960939,863786.0,-0.0031048878355257603,-6.500033503082284,0.2857106391668844,65.0969711098704,72.94240376252327,0.14974534077573765,-2.179854948914425,-4.795973235302625,-6.6320407836318225,13.895959047418852,0.8539619445800781,1.7851510456862698,1.6374715805053697,-2.6129526214835863,5.887895782494326,-0.4877405204891119,3.762683681499851,-0.37004852294921164,15.204606867668295,-48.16916439642923,2.125212100994478,10,0.21349143981933594,-1.409036636352539,-5.362168312072754,-6.305084228515625,5.0383758544921875,0,0.061624056596066845,2.4634050675940453,64.17523193359375,-1.3287635020523854,64.67337799072266,1.4375031408964467,65.9827880859375,0.061624056596066845
8169,2004-10-12,63.63439178466797,63.84788131713867,62.78042984008789,63.54899215698242,1243826.0,-0.005339242610332917,3.166650535673072,-1.0000446707762116,67.52874514881088,73.14347907154763,0.7784653838849067,-1.6268723802055192,-4.333790312930361,-6.188195649793435,14.924409789418968,1.1955451965332031,2.0885290431035273,1.1087282180786104,-3.0157406459554608,5.233197082112682,-0.9535062139384252,3.170962650095646,2.4053268432617188,26.200867740398852,-41.255445705413166,2.0622344320170347,10,0.7756824493408203,-1.067453384399414,-4.920956611633301,-5.885221481323242,5.892333984375,1,0.07604565427284338,-6.500033503082284,63.975975036621094,2.4634050675940453,64.17523193359375,-1.3287635020523854,64.67337799072266,0.07604565427284338
8170,2004-10-13,62.29651641845703,63.86211395263672,61.62757873535156,63.748252868652344,2427860.0,-0.02102440722209098,1.6610184890746378,-16.999329968285167,63.85869476155916,71.97727012125921,2.110720595185029,-0.11320761497704268,-2.8732335918449294,-4.74843670893668,15.685004932414131,2.2345352172851562,2.3881283449653026,-0.34443187713623047,-4.295838839164233,3.606975084891765,-2.3201353581502246,1.6312716038777708,3.6780164337158254,15.986398278817052,-56.890549267414855,1.9757034810139986,10,1.5371322631835938,0.27042198181152344,-3.4336366653442383,-4.39790153503418,7.913383483886719,2,0.10578018350515972,3.166650535673072,63.63439178466797,-6.500033503082284,63.975975036621094,2.4634050675940453,64.17523193359375,0.10578018350515972
8171,2004-10-14,61.89800262451172,62.58116912841797,61.64181137084961,62.29651641845703,1656538.0,-0.0063970478103209105,-1.062491100818306,0.27450836127431916,56.11941850882878,69.54301990788467,2.3827266758757872,0.4082435919494998,-2.3720341769804847,-4.263412183031498,16.07340224876815,0.9393577575683594,2.4690051755074194,-0.8077045440673842,-4.659671336136114,3.0442622480013526,-2.7336879401017455,1.1182788519669842,3.902652062988281,8.636443378848572,-61.28410001597757,1.9259833960343669,10,1.9356460571289062,0.6689357757568359,-2.679305076599121,-3.999387741088867,7.6714248657226705,3,0.1165784450940115,1.6610184890746378,62.29651641845703,3.166650535673072,63.63439178466797,-6.500033503082284,63.975975036621094,0.1165784450940115
8172,2004-10-15,62.92275619506836,63.392433166503906,61.79837036132813,62.766197204589844,1895003.0,0.016555519194586088,1.9091048324497673,-0.39285714285714285,58.93855145941875,67.45189425254625,1.2283230282148736,-0.4359705572463426,-3.243370676142419,-5.203908100788112,16.39991428926485,1.5940628051757741,2.4032072202325026,0.08824310302734517,-3.600399811593334,3.7768860176480246,-1.756078354282991,1.9325645603376884,2.7109754543457,41.363678449947855,-25.855655042147205,1.8443214573103408,10,0.9108924865722656,-0.3558177947998047,-3.4585447311401367,-5.024141311645508,7.543331146240234,4,0.1164894585410221,-1.062491100818306,61.89800262451172,1.6610184890746378,62.29651641845703,3.166650535673072,63.63439178466797,0.1164894585410221
8173,2004-10-18,63.50629425048828,63.89057922363281,62.182655334472656,62.48154067993164,1459527.0,0.009273879446902722,-1.105267612587725,6.5454789113325695,56.18479654564988,65.04208040336925,0.5510053574688811,-0.8524770860069211,-3.6240882164344725,-5.711438922084312,17.0068360863605,1.7079238891601562,2.2200304585119,0.5379938125610337,-3.036958265207261,4.112945890329335,-1.24948222632311,2.3254698514451846,1.9671912823632738,83.01878523073604,18.17709558355672,1.7874760388841493,10,0.32735443115234375,-0.9393558502197266,-4.163061141967773,-5.60767936706543,7.144813537597656,0,0.09592117730433225,1.9091048324497673,62.92275619506836,-1.062491100818306,61.89800262451172,1.6610184890746378,62.29651641845703,0.09592117730433225
8174,2004-10-19,61.89800262451172,63.96174240112305,61.784141540527344,63.54899215698242,2042129.0,-0.02532491692292682,-1.3181852330896073,-1.6111088362189308,40.497066628213354,60.684305476956176,1.9368096318343007,0.8817298961903361,-1.8430830846084305,-4.042310942500777,17.529143656983408,2.177600860595703,1.9266243516818449,-1.1215356826782212,-4.598077095940695,2.355005730584253,-2.8598063893094547,0.6167350239530194,3.4216466364398315,11.585472481029994,-46.90780824781237,1.7382707066312373,10,1.8217849731445312,0.6689357757568359,-2.554769515991211,-3.999387741088867,9.336647033691406,1,0.11496894834831828,-1.105267612587725,63.50629425048828,1.9091048324497673,62.92275619506836,-1.062491100818306,61.89800262451172,0.11496894834831828
8175,2004-10-20,61.08673858642578,62.31074905395508,61.0298080444336,61.22906494140625,3359237.0,-0.013106465535039358,-9.000029780518085,0.0862066973662017,33.90310670937741,56.51704262867445,2.2132829826967395,1.8612846605738795,-0.8906661567985878,-3.1947634254486132,18.31429747465722,1.2809410095214773,1.6008066524880888,-1.9790559768676772,-5.317360099427802,1.3592481456924475,-3.648208038147743,-0.3099039155876113,4.085227853501763,1.941739993676487,-49.94210006796278,1.6691520612800634,10,1.8075523376464844,1.5798301696777344,-1.9142980575561523,-3.1881237030029297,10.674522399902344,2,0.13816398416288433,-1.3181852330896073,61.89800262451172,-1.105267612587725,63.50629425048828,1.9091048324497673,62.92275619506836,0.13816398416288433
8176,2004-10-21,60.58859252929688,61.47101974487305,59.79156112670898,61.12943649291992,3445447.0,-0.00815473323107796,1.7441899603262527,3.800026802465777,30.501390886001133,52.51430463974775,2.3144577262064416,2.5861854291245194,-0.25745725790290663,-2.663316736544793,18.870989569673146,1.6794586181640696,1.223220511259413,-2.5369792938232365,-5.632350872635335,0.5583922849888623,-4.0846650832292895,-0.9892935044171907,4.33484440690102,19.112632044991653,-25.973699918858944,1.5476857894060476,10,1.6865749359130788,2.0779762268066335,-1.4161520004272532,-2.6899776458740305,11.713508605957024,3,0.15879734074355012,-9.000029780518085,61.08673858642578,-1.3181852330896073,61.89800262451172,-1.105267612587725,63.50629425048828,0.15879734074355012
8177,2004-10-22,62.05456161499024,64.07560729980469,59.5211410522461,60.83054733276367,8671020.0,0.02419546360949898,-1.3703728704532827,-2.2631560386235345,39.55773486547955,49.676611723704326,0.5766807747835188,1.2906363826513214,-1.5410141519676728,-4.080304878013976,20.179488322321877,4.554466247558587,0.6959066595547156,-1.1371923446655217,-4.069279563025795,1.7948948736947514,-2.6032359538456618,0.32885126451461844,2.4583252564485534,55.624971731916474,14.587004594766228,1.4660436091801368,10,-0.25618743896485086,0.6120071411132741,-2.8821210861206126,-4.15594673156739,9.777858734130852,4,0.1211009421332987,1.7441899603262527,60.58859252929688,-9.000029780518085,61.08673858642578,-1.3181852330896073,61.89800262451172,0.1211009421332987
8178,2004-10-25,62.36767959594727,62.936988830566406,61.34292602539063,61.59911346435547,2541191.0,0.00504584953640852,-1.4888933890426055,0.6279061794881405,40.4358270229368,46.66628748749608,0.012778238748190063,1.1355004631530932,-1.6473438072951865,-4.358259083709953,21.076143627771916,1.5940628051757741,0.30339855876383126,-0.8874097824096623,-3.680781335573677,1.9059617707543453,-2.284095558991673,0.5092759941723415,1.7079277038574148,62.499937182036504,25.11003079760956,1.3966857765820047,10,-0.5693054199218821,0.2988891601562429,-3.195239067077644,-4.469064712524421,10.247547149658196,0,0.12984943159385343,-1.3703728704532827,62.05456161499024,1.7441899603262527,60.58859252929688,-9.000029780518085,61.08673858642578,0.12984943159385343
8179,2004-10-26,63.09354782104492,63.19317626953125,61.86953735351562,62.709266662597656,2262677.0,0.011638531845344025,3.536598440227257,0.4999975183025143,37.003826113455965,43.6824131932624,-0.8916424245123693,0.49557176435097716,-2.20740895109536,-5.002116115873548,21.14586548992124,1.323638916015632,0.0011214130112406906,-0.19996986389160298,-2.960418060851552,2.560478333068346,-1.580193962371581,1.180254234588375,0.9820594787597656,78.43744084641759,46.68648649636928,1.380224098479975,10,-1.2951736450195312,-0.42697906494140625,-3.978038787841797,-5.19493293762207,7.984546661376953,1,0.11978340461178161,-1.4888933890426055,62.36767959594727,-1.3703728704532827,62.05456161499024,1.7441899603262527,60.58859252929688,0.11978340461178161
8180,2004-10-27,64.06137084960939,64.38872528076172,62.48154067993164,63.05084991455078,2911676.0,0.015339492895684703,1.2905962934964574,2.6296395564688617,47.15983483797147,42.68690389650048,-1.7688022321549965,-0.4717788308600035,-3.0108232801580854,-5.899420688897706,20.612638088785733,1.9071846008300781,-0.2672697051871893,0.7521972656250142,-2.0226243001948916,3.52701883144492,-0.6352135172849387,2.139608048534967,-4.540229797363288,93.27480705450151,60.16017130060585,1.3874107829099547,10,-2.106437683105483,-1.3948020935058736,-4.707464218139663,-6.162755966186538,6.760528564453111,2,0.1119751062685459,3.536598440227257,63.09354782104492,-1.4888933890426055,62.36767959594727,-1.3703728704532827,62.05456161499024,0.1119751062685459
8181,2004-10-28,62.7234992980957,63.56322860717773,61.7699089050293,63.47783279418945,2762442.0,-0.020884216709231462,2.87692358442334,-0.7464798302768466,43.75000615863259,40.99928775196868,-0.3369540128641262,0.7817478999385514,-1.5436411142186373,-4.511275250517315,19.381144780231832,2.2914619445800923,-0.5840311001912823,-0.5066827774047837,-3.252134143220772,2.2387685884112045,-1.8794084603127743,0.8660429055032068,-3.105006561279289,65.7894778089165,30.14599772200806,1.3727256829079935,10,-0.7685661315917969,-0.0569305419921875,-3.14186954498291,-4.824884414672852,8.56808090209961,3,0.1440889266282821,1.2905962934964574,64.06137084960939,3.536598440227257,63.09354782104492,-1.4888933890426055,62.36767959594727,0.1440889266282821
8182,2004-10-29,63.96174240112305,64.26062774658203,62.51000595092773,62.51000595092773,2345304.0,0.019741294999224168,-1.411762541911465,-1.9245286835504585,49.94375723385082,40.30583893954657,-1.578292219212102,-0.5319702063257452,-2.635519005031057,-5.6908519891884595,18.15686712596854,1.750621795654304,-0.7469131200133177,0.7621604919433622,-1.9334277176339327,3.457748701520657,-0.5856336128452853,2.1099545967320097,-4.247845013427728,85.98125339725812,45.77979119778925,1.3477941047886492,10,-2.0068092346191406,-1.1813125610351562,-4.380112648010254,-6.063127517700195,5.323032379150391,4,0.13039605271892052,2.87692358442334,62.7234992980957,1.2905962934964574,64.06137084960939,3.536598440227257,63.09354782104492,0.13039605271892052
8183,2004-11-01,64.31755828857422,64.71607208251953,63.4493637084961,63.76248550415039,2943434.0,0.005562948632946041,-1.1445709211270017,0.38235093177494267,52.69661946839759,41.66134481067814,-2.0192768737970113,-0.9487602133608704,-2.8566293887474288,-5.98420059469958,16.655952955300187,1.2667083740234304,-0.7612208787282242,1.1258045196533217,-1.5550682952273007,3.8066773345339513,-0.21463188778699305,2.4662409270936365,-4.510164343017571,86.47346498014421,42.662730436829506,1.3404364074403141,11,-2.1989517211914062,-1.5371284484863281,-4.522438049316406,-6.418943405151367,4.839118957519531,0,0.11683997745731989,-1.411762541911465,63.96174240112305,2.87692358442334,62.7234992980957,1.2905962934964574,64.06137084960939,0.11683997745731989
8184,2004-11-02,64.04714202880861,64.8583984375,63.748252868652344,64.26062774658203,1982829.0,-0.004204392501225396,-1.7368292361803375,-0.38460851218822395,57.54603926500299,44.28833731685876,-1.5778761085499156,-0.7622633737287714,-2.437189971566056,-5.655209640068705,15.855414565064468,1.1101455688476562,-0.8976602031681509,0.8838535308838047,-1.7449087172292224,3.5126157789968318,-0.4305275931727124,2.1982346549403218,-4.043400957773443,73.73290729457612,25.311917943118758,1.3143811240565135,11,-1.857372283935561,-1.2667121887207173,-4.031414031982436,-6.148527145385756,5.4368896484375,1,0.13377778376032623,-1.1445709211270017,64.31755828857422,-1.411762541911465,63.96174240112305,2.87692358442334,62.7234992980957,0.13377778376032623
8185,2004-11-03,65.31385040283203,65.61273193359375,64.77300262451172,64.88687133789061,2890106.0,0.0197777501680505,-1.5651692594534754,-2.0000357372598665,63.69864941686459,47.976921598065815,-2.4383272360735333,-2.194151741083843,-3.5513072624794972,-6.845610800914706,14.497317797263987,1.565589904785142,-1.012221521759173,2.184008789062503,-0.3071258813906752,4.675143459515681,0.9384414538359209,3.429576124289092,-5.018829889808977,92.22234465287436,37.167375451760066,1.2455673352265872,11,-2.7469139099121094,-2.5334205627441406,-4.757281303405762,-7.016721725463867,4.0278549194335795,2,0.08825454392962717,-1.7368292361803375,64.04714202880861,-1.1445709211270017,64.31755828857422,-1.411762541911465,63.96174240112305,0.08825454392962717
8186,2004-11-04,67.17832946777344,67.24949645996094,64.75877380371094,65.31385040283203,3406663.0,0.028546457657020463,1.4822667533464873,4.366675600821797,65.98931630975537,50.91376398076313,-3.654008261969331,-4.070015796753289,-5.281972765196713,-8.61739376521183,13.318022036151797,2.49072265625,-0.7630146903072514,3.9232402801513686,0.9084929482578303,6.937987612044907,2.415866614204603,5.430613946098141,-6.457892041104728,98.49842526212765,39.98853669657373,1.50737366594677,11,-2.8821182250976562,-3.793010711669922,-5.99552059173584,-8.276309967041016,3.0031051635742188,3,0.05423728120594218,-1.5651692594534754,65.31385040283203,-1.7368292361803375,64.04714202880861,-1.1445709211270017,64.31755828857422,0.05423728120594218
8187,2004-11-05,67.79033660888672,68.43080902099611,67.47721862792969,67.60531616210939,3825557.0,0.00911018696002075,-3.322560564403239,0.0992343921990586,66.06192065236483,53.761107717366244,-3.762499819334309,-4.634937484212998,-5.784708238353005,-9.131977690281943,13.281221754114764,1.2524795532226705,-0.31916104799636713,4.3544921875,0.7346727847509413,7.974311590249059,2.5445824861254636,6.164401888874529,-6.416993278888789,87.14283963928615,30.42229749460226,1.8099097013745307,11,-2.6899776458740234,-3.814361572265611,-6.194779396057129,-8.475568771362305,1.9498825073242188,4,0.05164812223176973,1.4822667533464873,67.17832946777344,-1.5651692594534754,65.31385040283203,-1.7368292361803375,64.04714202880861,0.05164812223176973
8188,2004-11-08,67.91843414306639,68.31694793701172,67.53414916992189,67.74764251708984,2386477.0,0.0018896134845696189,-1.619026955278819,0.9230959548059815,75.390178813321,58.02625801735124,-3.375376829355801,-4.69315224132216,-5.803922130177369,-9.157054739444284,13.1544973591294,0.7827987670898295,0.26151849578132413,4.285466766357409,0.1492490749327402,8.42168445778207,2.2173579206450853,6.35357561206974,-5.698194930148681,89.0577953310126,25.527996434329154,2.068108845712331,11,-2.8180751800536967,-3.942459106445284,-5.963503837585435,-8.553853988647447,2.761138916015639,0,0.020117375414293592,-3.322560564403239,67.79033660888672,1.4822667533464873,67.17832946777344,-1.5651692594534754,65.31385040283203,0.020117375414293592
8189,2004-11-09,68.4735107421875,68.95742034912111,67.80457305908203,67.80457305908203,4180585.0,0.008172694293155702,-2.4468002600395047,3.9166890020551817,81.84052360318555,61.87966788015281,-3.4498378369443685,-5.1301303535241445,-6.237290628308884,-9.626653729141893,14.165936980016557,1.1528472900390767,0.6975848857044866,4.598587417602538,-0.06988272934455608,9.267057564549624,2.2643523441289943,6.932822491076081,-5.5080031523003825,88.47462862853737,16.44572579626734,2.3342350734735438,11,-3.1098461151123047,-4.234230041503892,-6.255274772644043,-8.845624923706055,1.6509933471679688,1,0.009977091819907802,-1.619026955278819,67.91843414306639,-3.322560564403239,67.79033660888672,1.4822667533464873,67.17832946777344,0.009977091819907802
8190,2004-11-10,68.88625335693361,69.09974670410156,68.34541320800781,68.51620483398439,3974721.0,0.006027770597306414,-1.120010720986246,0.5531883347209708,86.03218009082995,66.5776872059525,-3.4712333501212385,-5.295369924286284,-6.53065524459376,-9.944514996313643,16.176659597078228,0.75433349609375,1.1531876730056112,4.681843185424825,-0.4269777285452818,9.790664099394931,2.1274327284397714,7.236253642409878,-5.081877980753731,95.08190094555201,15.683653913306188,2.554410456985054,11,-3.0813770294189595,-4.57580947875978,-6.668017387390151,-9.258367538452163,1.5798339843749858,2,0.008677759221642045,-2.4468002600395047,68.4735107421875,-1.619026955278819,67.91843414306639,-3.322560564403239,67.79033660888672,0.008677759221642045
8191,2004-11-11,69.11397552490234,69.3843994140625,68.71546173095703,68.88625335693361,2142531.0,0.003305770845001499,-1.3500134012329135,0.615384615384577,84.34907114105818,70.40049986230889,-3.014102096789344,-5.222533108177402,-6.62242105940696,-10.073477526066455,18.332528239075593,0.6689376831054688,1.6436636364935993,4.548766708374018,-0.8832251878639426,9.980758604611978,1.8327707602550447,7.264762656492998,-4.462340736255001,85.8207522261959,3.2742613431806262,2.715995948118979,11,-2.697093963623047,-4.661205291748047,-6.415384292602539,-9.08757209777832,2.1206741333007812,3,0.003294989119548175,-1.120010720986246,68.88625335693361,-2.4468002600395047,68.4735107421875,-1.619026955278819,67.91843414306639,0.003294989119548175
8192,2004-11-12,70.25259399414061,70.38069152832031,69.18514251708984,69.18514251708984,3162226.0,0.016474504043368476,-1.240006289622837,4.687516751541372,85.51286531562036,74.0467494008892,-3.5386464878463784,-6.096429878609683,-7.615931662616404,-11.130256338336096,20.127733273196263,1.2667160034179688,1.9880147404002315,5.320893287658677,-0.6106179114686796,11.252404486786034,2.355137688094999,8.286648887222356,-4.749061572918535,95.49989011047865,9.98730283623405,2.965755599563679,11,-3.1881217956542827,-5.301677703857408,-7.383210182189927,-10.226190567016587,1.4944305419922017,4,-0.0010129072643052517,-1.3500134012329135,69.11397552490234,-1.120010720986246,68.88625335693361,-2.4468002600395047,68.4735107421875,-0.0010129072643052517
8193,2004-11-15,69.59789276123047,70.06757354736328,69.05704498291016,69.81137847900389,2254597.0,-0.009319246389176028,1.784301360072313,-0.19999571162078228,79.48392772968533,76.48429256363168,-2.2977989629756053,-5.2301125813953036,-6.825785698710142,-10.389419504379575,21.632675718346185,1.1955490112304545,2.5134875577265063,4.361612129211423,-1.8792482257266414,10.602472484149487,1.2411819517423908,7.482042306680455,-3.1189285185887456,69.6132465786286,-16.100543961935983,3.1204301774690317,11,-2.0281600952148438,-4.646976470947266,-6.56483268737793,-9.564373016357422,2.6188125610351562,0,0.002044980808093566,-1.240006289622837,70.25259399414061,-1.3500134012329135,69.11397552490234,-1.120010720986246,68.88625335693361,0.002044980808093566
8194,2004-11-16,69.01435089111328,69.85408020019531,68.95742034912111,69.11397552490234,2429476.0,-0.008384476123711737,-7.400185833751253,0.46665713673078657,73.26207289963153,77.546895172828,-1.0455067942926064,-4.306913758183157,-6.136481963637976,-9.719760973494346,23.519619674928276,0.8966598510742045,2.889963315724316,3.422252845764163,-2.8286788667070226,9.673184558235356,0.2967869895285702,6.547718701999756,-1.7550411913358346,32.867135488514364,-49.74670513635206,3.1254658562355955,11,-1.4446182250976562,-4.063434600830078,-5.636148452758789,-8.980831146240234,3.24505615234375,1,0.024128636239671986,1.784301360072313,69.59789276123047,-1.240006289622837,70.25259399414061,-1.3500134012329135,69.11397552490234,0.024128636239671986
8195,2004-11-17,69.52672576904297,71.13502502441406,69.24207305908203,70.30952453613281,5324079.0,0.007424178758677069,-1.8000090281735441,7.857482003369582,84.63772293084575,79.61894035294917,-1.002906401652524,-4.379083734921295,-6.50330099922796,-10.138074899449109,26.267279503951734,2.1206741333007812,3.2492676742537583,3.5126283645629854,-2.5955811558362996,9.62083788496227,0.45852360436333583,6.566733124762628,-1.6431397035569546,33.52935797462926,-49.09710959366753,3.0541047601996434,11,-0.22060394287109375,-4.198642730712891,-6.038219451904297,-9.493206024169922,2.4195632934570312,2,0.008597820675436685,-7.400185833751253,69.01435089111328,1.784301360072313,69.59789276123047,-1.240006289622837,70.25259399414061,0.008597820675436685
8196,2004-11-18,70.20989990234375,71.16349029541016,69.76868438720703,69.88254547119139,2497980.0,0.009826065095747127,-4.025633977046251,-0.41818465347018957,83.71741154083225,81.58066156277887,-1.3531245700814907,-4.53711607101296,-7.040074096658657,-10.740213766984482,28.367105007983817,1.6367645263671875,3.623086177328858,3.7147371292114286,-2.102908252887474,9.532382511310338,0.8059144381619774,6.62355982026088,-1.6760260450721205,56.77424486605725,-24.37746598929092,2.9088226910494535,11,-0.8610801696777344,-4.867584228515625,-7.00960636138916,-10.176380157470703,1.252471923828125,3,0.0036488791370046236,-1.8000090281735441,69.52672576904297,-7.400185833751253,69.01435089111328,1.784301360072313,69.59789276123047,0.0036488791370046236
8197,2004-11-19,69.56942749023439,70.59417724609375,69.15667724609375,70.59417724609375,2057586.0,-0.009122252175265966,1.805563000684952,-3.1303983033069733,77.4963151734967,81.8146767139095,-0.484722414638739,-3.4833767903845256,-6.231929886379909,-10.016380802031023,30.31125667641923,1.4375,3.823384255245827,2.698521423339855,-2.877220093743432,8.274262940423142,-0.08934933520178845,5.486392181881499,-0.5096303453350544,27.741964489510956,-50.55808652834845,2.787870758541643,11,-0.08539581298829546,-4.227111816406264,-6.369133949279799,-9.535907745361342,1.594062805175767,4,0.023936120046445408,-4.025633977046251,70.20989990234375,-1.8000090281735441,69.52672576904297,-7.400185833751253,69.01435089111328,0.023936120046445408
8198,2004-11-22,70.4660873413086,70.67957305908203,69.31324005126953,69.58365631103516,2059483.0,0.012888705332526618,1.0869565217391304,-0.8611185562405194,81.53846269187127,81.78111439043015,-1.0973961847256106,-3.9444502219741366,-6.9369473714542025,-10.801576016315586,32.37237441353733,1.3663330078125,3.8786898757074084,3.190260887145996,-2.180994250049835,8.561516024341827,0.5046333185480734,5.875888455743919,0.6974029541015625,68.38708784938109,-10.057317123883024,2.685627568597917,11,-0.7116355895996094,-5.123771667480469,-7.265793800354004,-10.432567596435547,0.5550689697265625,0,0.0181780661188109,1.805563000684952,69.56942749023439,-4.025633977046251,70.20989990234375,-1.8000090281735441,69.52672576904297,0.0181780661188109
8199,2004-11-23,70.65110778808594,71.09232330322266,70.18143463134766,70.66534423828125,2484209.0,0.002625666526384185,1.0983514359028437,-0.01613321574933859,79.34271709705662,81.03784072445534,-1.051630552870492,-3.7252418125822544,-6.9219299721582175,-10.865424867459424,34.454075737263175,0.910888671875,3.9066588507904783,2.997403335571292,-2.1953962783146608,8.190202949457252,0.40100352862830846,5.593803142514275,0.475377502441404,74.46785053053372,-2.141464333713941,2.5963998069429794,11,-0.7116317749023438,-5.3087921142578125,-7.450814247131348,-10.61758804321289,-0.18502044677734375,1,0.022159561020268947,1.0869565217391304,70.4660873413086,1.805563000684952,69.56942749023439,-4.025633977046251,70.20989990234375,0.022159561020268947
8200,2004-11-24,71.23464965820312,71.29158020019531,70.76496887207031,70.93576049804688,2115551.0,0.008259486487706358,1.5517190388170055,-20.994640943193996,75.95629215633453,80.1053097261527,-1.4159194560534587,-3.9461462118510298,-7.297740778677166,-11.313399707423578,36.02434683194383,0.640472412109375,3.844752650743189,3.222281265258786,-1.9164275342798902,8.360990064797456,0.652926865489448,5.791635665028124,-1.9214096069335938,97.33334286306491,22.522387716702667,2.569354399769336,11,-1.1101493835449219,-5.828289031982422,-8.091286659240723,-11.201129913330078,-0.8397293090820312,2,0.014385659088250957,1.0983514359028437,70.65110778808594,1.0869565217391304,70.4660873413086,1.805563000684952,69.56942749023439,0.014385659088250957
8201,2004-11-26,71.76126098632812,72.23094177246094,71.26311492919922,71.4481430053711,1019413.0,0.007392628877263663,-1.833324027025518,1.0476056769450683,75.69061700680493,79.01394880295098,-1.7070357206508504,-3.9642014376001526,-7.625948523981094,-11.710913765027158,38.33463400191886,0.9962921142578125,3.678793909863913,3.297004508972165,-1.458669357900959,8.05267837584529,0.9191675755355959,5.674841442408734,-2.408454132080081,84.72217396699342,10.997259167703277,2.377836933436563,11,-1.1670799255371094,-5.885219573974609,-8.980831146240234,-11.727741241455078,-2.8892364501953125,4,0.0025783838470609943,1.5517190388170055,71.23464965820312,1.0983514359028437,70.65110778808594,1.0869565217391304,70.4660873413086,0.0025783838470609943
8202,2004-11-29,72.3021011352539,72.48712921142578,71.17771911621094,71.4481430053711,2113584.0,0.007536658936760032,1.13953401398706,2.727272727272727,76.92306971426453,78.7294090234598,-2.1529898060710053,-4.056125036539811,-7.94975087777658,-12.10888356353614,40.42996291365986,1.3094100952148438,3.443606921889611,3.4208267211914034,-1.1307814521923376,7.972434894575144,1.1450226344995258,5.696630807883281,-2.8341688842773465,94.17030441722275,21.46019892691234,2.2758040866918723,11,-1.5798263549804688,-6.297966003417969,-9.831233024597168,-12.26858139038086,-4.127479553222656,0,-0.011614175741741839,-1.833324027025518,71.76126098632812,1.5517190388170055,71.23464965820312,1.0983514359028437,70.65110778808594,-0.011614175741741839
8203,2004-11-30,71.8324203491211,72.78601837158203,71.78972625732422,71.9462890625,2081826.0,-0.006496087648326987,-9.000076578473791,-0.13334226748860895,70.84802491199274,78.46118146927769,-1.4896617468562567,-3.1564141370784853,-7.279615418838262,-11.500113011424304,42.441929516215616,0.9962921142578125,3.2603072222282776,2.5754028320312443,-1.6164313462274293,6.767237010289918,0.4794857429019146,4.671319921160574,-2.1833362805175796,63.38769962623174,-7.025575208102929,2.095917089129335,11,-0.8610725402832031,-4.767948150634766,-9.59994888305664,-11.798900604248047,-2.874999999999986,1,-0.009312369685718358,1.13953401398706,72.3021011352539,-1.833324027025518,71.76126098632812,1.5517190388170055,71.23464965820312,-0.009312369685718358
8204,2004-12-01,72.61522674560547,73.07067108154297,71.76126098632812,72.00321960449219,2062575.0,0.010897675348815472,-1.38959935953218,-5.374673366834171,72.12839397961947,77.07125603025256,-1.9086869580872445,-3.4408216461224015,-7.850114414423217,-12.142865195516869,44.524598295558505,1.3094100952148438,2.958356020187935,2.929804992675784,-0.7388004581006413,6.5984104434522095,1.0955022672875714,4.764107718063997,-2.715187932763669,80.24704430319012,12.419060755400011,1.8343027253882158,12,-1.5015525817871094,-5.194936752319336,-10.382755279541016,-12.581707000732422,-4.312515258789077,2,-0.02195228887950529,-9.000076578473791,71.8324203491211,1.13953401398706,72.3021011352539,-1.833324027025518,71.76126098632812,-0.02195228887950529
8205,2004-12-02,71.07809448242188,72.62945556640625,70.66534423828125,72.3590316772461,2556718.0,-0.021168181001054553,1.1562493456456646,-2.0930102098059016,60.0877423278363,74.44573722880857,-0.14343427377667695,-1.5280485974498959,-6.091217513834081,-10.467968355061075,45.89377477207316,1.964111328125,2.750364251203223,1.1044605255126925,-1.9767640789856387,4.185685130011024,-0.436151776736466,2.645072827761851,-0.8609924427099571,17.159840264407446,-46.393148054974446,1.540612302249162,12,0.035579681396484375,-3.657804489135742,-8.845623016357422,-11.044574737548828,-1.7648544311523438,3,-0.008610348175057458,-1.38959935953218,72.61522674560547,-9.000076578473791,71.8324203491211,1.13953401398706,72.3021011352539,-0.008610348175057458
8206,2004-12-03,70.8218994140625,71.47660827636719,70.29529571533203,70.73650360107422,3079458.0,-0.0036044166662730914,-1.4412035978652455,-0.06666666666666667,53.215414685939145,71.74785939685773,0.23322888684768373,-1.0381152396392963,-5.58688553641619,-10.072736330409626,46.47670781755149,1.1813125610351562,2.680007086220485,0.6660869598388643,-2.137605569745702,3.4697794894234306,-0.7357593049534188,2.0679332246311475,2.2487716674804688,18.97414328676596,-38.86320306722876,1.4018462647922847,12,0.37005615234375,-3.401609420776367,-8.511148452758789,-10.31158447265625,-2.9319305419921875,4,-0.006028912927695695,1.1562493456456646,71.07809448242188,-1.38959935953218,72.61522674560547,-9.000076578473791,71.8324203491211,-0.006028912927695695
8207,2004-12-06,71.29158020019531,71.50507354736328,70.77920532226562,70.94999694824219,2054424.0,0.006631858083709474,-1.1250111676940946,4.0,59.77007244979965,69.32914936996087,0.037465423781640084,-1.298623579515933,-5.840985833705133,-10.399010143233447,46.65238489108715,0.7258682250976562,2.47369630406142,0.9607055664062472,-1.6518085731983945,3.573219706010889,-0.34555150339608076,2.266962636208575,1.723583374023434,35.89728787653873,-19.605697802878375,1.3062570698023224,12,0.33447265625,-3.501241683959961,-8.980829238891602,-10.147911071777344,-2.4764862060547017,0,-0.03393886988152173,-1.4412035978652455,70.8218994140625,1.1562493456456646,71.07809448242188,-1.38959935953218,72.61522674560547,-0.03393886988152173
8208,2004-12-07,69.28477478027344,71.73279571533203,69.17091369628906,71.43390655517578,3074681.0,-0.028149262707973688,-1.1556915827552892,-6.291677834360761,51.339926677337196,66.21772821221428,2.0775568181776265,0.8598795883401777,-3.6494040946409427,-8.267419811097383,46.287358163432955,2.5618820190429688,2.1984935251679474,-1.1144168853759737,-3.5249619017643425,1.296128131012395,-2.319689393570158,0.09085562281821069,3.675991436767575,2.9196966050994915,-53.15613119793934,1.205272508194185,12,1.8360176086425781,-1.0247573852539062,-6.917093276977539,-8.141105651855469,-0.39852142333982954,1,-0.016023046935822127,-1.1250111676940946,71.29158020019531,-1.4412035978652455,70.8218994140625,1.1562493456456646,71.07809448242188,-0.016023046935822127
8209,2004-12-08,69.15667724609375,69.24207305908203,67.44875335693361,68.38810729980469,3627773.0,-0.0018488554604663143,2.8181670511029226,-0.35761880926263173,48.09385362801712,63.1219017090679,2.2030506461562,1.0980816778450304,-3.3736686113091707,-8.009697566994518,45.208661154772614,1.8360214233398295,2.0245841584109456,-1.2766727447509822,-3.589711930319382,1.0363664408174174,-2.433192337535189,-0.12015315196677534,3.652494870117181,32.96703458533658,-24.888357386656622,1.1565195927842002,12,1.1030349731445312,-0.7472152709960938,-6.707159042358398,-7.586027145385742,1.7079238891601562,2,-0.0028812387307676213,-1.1556915827552892,69.28477478027344,-1.1250111676940946,71.29158020019531,-1.4412035978652455,70.8218994140625,-0.0028812387307676213
8210,2004-12-09,69.48403167724611,69.72598266601561,67.27796173095703,68.67276763916016,2632951.0,0.004733518789334923,2.7802426955702777,1.0555500406996552,46.11872481419934,59.83613590988951,1.7894345100586975,0.8620028516326528,-3.5924205355085377,-8.209889127712117,44.131260513277475,2.4480209350585795,1.71285859041933,-0.9792072296142464,-3.2224682075208904,1.2640537482923975,-2.1008377185675755,0.14242325933908262,3.0035153134081867,49.520811640269955,-8.121395928063023,1.1216304889533222,12,0.690284729003892,-0.5693092346191548,-6.998931884765639,-7.714122772216811,1.636756896972642,3,-0.0170013190356737,2.8181670511029226,69.15667724609375,-1.1556915827552892,69.28477478027344,-1.1250111676940946,71.29158020019531,-0.0170013190356737
8211,2004-12-10,69.34170532226561,70.38069152832031,68.95742034912111,69.75444793701172,1823548.0,-0.00204833184754738,-1.4096436898157756,-0.5087648353301947,48.713834125624224,56.70177640004057,1.734896245658362,1.0775093862543201,-3.358800885430199,-7.938573012885385,43.03506917762566,1.4232711791992045,1.439050565886646,-1.132920074462902,-3.349497663340543,1.083657514414739,-2.2412088689017224,-0.024631280024081548,2.7290748476129068,46.32593714035152,-14.474748687663997,1.1082887944388222,12,0.8326110839843892,-0.42698287963865766,-6.6680221557617045,-7.436586380004869,0.782798767089858,4,-0.00041050722453084276,2.7802426955702777,69.48403167724611,2.8181670511029226,69.15667724609375,-1.1556915827552892,69.28477478027344,-0.00041050722453084276
8212,2004-12-13,70.18143463134766,70.35222625732422,69.41286468505861,69.49826049804689,1670730.0,0.012110018136695766,-1.1999982131849485,-1.6552061960478948,48.381886847442,54.205538837312716,0.6288453290295877,0.2447227159361347,-4.10431455954371,-8.628121182617463,41.53203507335126,1.010520935058608,1.2089624360590392,-0.28963279724121094,-2.507938774148542,1.92867317966612,-1.3987857856948835,0.8195201912124617,1.5059200634171361,65.17578232038144,5.1143533261268175,1.109152988453667,12,-0.00711822509765625,-0.00711822509765625,-6.340669631958008,-7.628728866577148,-0.256195068359375,0,-0.032650597288500394,-1.4096436898157756,69.34170532226561,2.7802426955702777,69.48403167724611,2.8181670511029226,69.15667724609375,-0.032650597288500394
8213,2004-12-14,69.74021911621094,70.87882995605469,69.74021911621094,70.01063537597656,2402988.0,-0.006286783925896544,-7.421171425347026,-0.39582332905244,44.9685873847207,51.187782548990626,0.8292794530702281,0.7348224029153982,-3.568856158892814,-8.033220414084347,40.19140816338497,1.13861083984375,0.9179648267020184,-0.7379646301269531,-2.945362674528951,1.469433414275045,-1.8416636523279521,0.3657343920740459,1.5943841414492397,68.37954713511154,9.721542725287996,1.103699022201,12,0.21348953247070312,0.4340972900390625,-5.202052116394043,-6.5968570709228445,-0.25618743896482954,1,-0.01326530277355098,-1.1999982131849485,70.18143463134766,-1.4096436898157756,69.34170532226561,2.7802426955702777,69.48403167724611,-0.01326530277355098
8214,2004-12-15,70.67957305908203,70.87882995605469,69.64058685302734,70.28105926513672,2513789.0,0.013469328814493808,2.107152429452081,-1.4737049994357296,47.04992202597839,49.73913584878419,-0.4621186310698988,-0.07734631716562035,-4.405697063021421,-8.808003173919616,38.85177462647611,1.2382431030273438,0.5610759785540154,0.11812820434570881,-1.9796893023607396,2.215945711052157,-0.9307805490075083,1.167036957698926,0.3304988764418937,94.46642074864452,39.01928729934377,1.0489087533532209,12,-1.1741943359375,-0.5052566528320312,-6.141406059265137,-6.917089462280266,-2.1775970458984233,2,-0.0253725316174358,-7.421171425347026,69.74021911621094,-1.1999982131849485,70.18143463134766,-1.4096436898157756,69.34170532226561,-0.0253725316174358
8215,2004-12-16,70.12450408935547,70.80767059326172,69.78291320800781,70.30952453613281,1759118.0,-0.007853315260727078,-1.3606421961914636,-0.4642761419764904,41.32732551605598,48.4182370521305,-0.06318627702283663,0.5531639251489366,-3.7964993893452856,-8.105146141519732,36.99192522794538,1.0247573852539062,0.2661779382534917,-0.46682968139649006,-2.5191140868694646,1.5854547240764845,-1.4929718841329702,0.5593125213399901,-2.8465423583984375,60.74101722104616,8.625323567857961,1.0261422027364855,12,-0.6191253662109375,0.04981231689453125,-5.323031425476074,-6.098714828491211,-0.7970352172851562,3,0.010554043205145192,2.107152429452081,70.67957305908203,-7.421171425347026,69.74021911621094,-1.1999982131849485,70.18143463134766,0.010554043205145192
8216,2004-12-17,70.4660873413086,71.03539276123047,69.93947601318361,69.95370483398439,3764360.0,0.004871096863913182,-3.0526456855084905,-2.769329099830858,40.06166598938156,46.22841411208405,-0.5146725900528821,0.24428214717319463,-4.0366560341634,-8.302726814698595,35.077108220005506,1.0959167480468608,-0.12840018367177208,-0.13805580139160156,-2.183502701803704,1.9073910990205007,-1.1607792515976598,0.8846676488144567,-3.1175314331054693,64.91244568999537,17.368008598754997,1.0227234502060543,12,-0.9607086181640625,-0.29177093505859375,-5.4084272384643555,-6.369134902954102,-1.095916748046875,4,0.00929101157183676,-1.3606421961914636,70.12450408935547,2.107152429452081,70.67957305908203,-7.421171425347026,69.74021911621094,0.00929101157183676
8217,2004-12-20,71.23464965820312,71.53353881835938,70.59417724609375,70.76496887207031,2118502.0,0.010906839671286583,-1.3157973931197924,0.916660462484577,46.8656866878792,45.73127633547762,-1.444013172793035,-0.41437456020082664,-4.676710592444749,-8.946353586486268,33.818990651967184,1.0674514770507812,-0.3010987261288989,0.5472454071044979,-1.455991741408937,2.5504825556179327,-0.45437316715222664,1.5488639813612224,-3.738620275878901,84.21042025206256,37.07262947082746,1.0016185742567207,12,-1.8288993835449219,-1.060333251953125,-5.799823760986328,-6.995370864868164,-2.1206741333007812,0,-0.015584347984784586,-3.0526456855084905,70.4660873413086,-1.3606421961914636,70.12450408935547,2.107152429452081,70.67957305908203,-0.015584347984784586
8218,2004-12-21,71.74702453613281,71.86089324951172,70.56571197509766,71.23464965820312,2084917.0,0.007192775992977518,2.4999587662873166,1.0909002306617719,45.31485575715659,45.42249879427088,-1.7549379926150976,-0.8704951718910081,-5.045550691190854,-9.315682522080117,32.53392793773728,1.2951812744140625,-0.36313871199828895,0.9955734252929744,-1.0591172066472012,3.05026405723315,-0.031771890677120496,2.0229187412630694,-4.008744587646476,94.87148649577348,49.77695787641782,1.027345315970088,12,-2.1775970458984375,-1.5727081298828125,-5.739330291748047,-7.009599685668945,-1.7506179809570312,1,-0.025391784327265743,-1.3157973931197924,71.23464965820312,-3.0526456855084905,70.4660873413086,-1.3606421961914636,70.12450408935547,-0.025391784327265743
8219,2004-12-22,72.21670532226562,72.87141418457031,71.61893463134766,71.74702453613281,2666747.0,0.006546345150470589,-2.4510195501366407,0.9166741117960631,56.9444185933969,46.62535365862617,-1.9499658160646902,-1.2826327062975338,-5.352267656232698,-9.642451801906063,31.227619963889502,1.2524795532226562,-0.5253823671762632,1.3869743347167969,-0.7684436077272494,3.542392277160843,0.30926536349477374,2.46468330593882,-4.14861630969726,78.80172720445833,28.92720609033605,1.0777089712220207,12,-1.3022880554199219,-2.042388916015625,-5.956380844116211,-7.479280471801758,-1.4802017211914062,2,-0.03783991020948707,2.4999587662873166,71.74702453613281,-1.3157973931197924,71.23464965820312,-3.0526456855084905,70.4660873413086,-0.03783991020948707
8220,2004-12-23,72.25940704345703,72.68638610839844,71.8751220703125,72.21670532226562,1125507.0,0.000591299769227227,-1.2352928810922736,0.09091647444852344,59.0018240904152,47.76846365471405,-1.7406243536997295,-1.3118869474883468,-5.185019077138591,-9.53304344047266,29.770920735506156,0.8112640380859375,-0.4460955923636192,1.3784381866455107,-0.8644539320477378,3.621330305338759,0.25699212729888643,2.499884245992135,-3.7109855136884704,79.12619211803423,24.296088621790744,1.1214460593466213,12,-1.1172676086425781,-2.0850906372070312,-5.999082565307617,-7.521982192993164,0.07115936279296875,3,-0.051999195454422886,-2.4510195501366407,72.21670532226562,2.4999587662873166,71.74702453613281,-1.3157973931197924,71.23464965820312,-0.051999195454422886
8221,2004-12-27,71.9462890625,73.01374053955078,71.9462890625,72.3732681274414,1709233.0,-0.004333248690633784,-4.000017868310551,-9.999106664284438,54.18185468622685,48.412904525690145,-1.138967059255961,-1.0373835831254326,-4.648413277562696,-9.076954820774006,27.94613840525626,1.0674514770507812,-0.30927838058244106,1.0560688018798885,-1.203575564846318,3.315713168606095,-0.07375338148321475,2.1858909852429917,-2.965568267251257,56.39546480172532,-0.7952462322989859,1.1298221833631008,12,-0.6191253662109375,-1.77197265625,-4.629186630249023,-6.831697463989258,1.3947982788085938,0,-0.036399656251272505,-1.2352928810922736,72.25940704345703,-2.4510195501366407,72.21670532226562,2.4999587662873166,71.74702453613281,-0.036399656251272505
8222,2004-12-28,71.46237182617188,72.38749694824219,71.40544128417969,72.23094177246094,2384088.0,-0.006726090290880005,-1.2257958534350089,1.8000178683105512,67.26858014084831,50.89068149859322,-0.5076225395056184,-0.6530864558034182,-3.9750594732498996,-8.433249005137313,25.726893559935682,0.9820556640625,-0.17019290794132758,0.6141380310058651,-1.5648118705243519,2.793087932536082,-0.4753369197592434,1.7036129817709735,-1.9976886616068867,36.62783449892167,-26.29478095251966,1.0894749507651071,12,-0.1352081298828125,-1.288055419921875,-4.116804122924805,-6.333547592163086,1.3378753662109375,1,-0.02927696323877016,-4.000017868310551,71.9462890625,-1.2352928810922736,72.25940704345703,-2.4510195501366407,72.21670532226562,-0.02927696323877016
8223,2004-12-29,71.16349029541016,71.49083709716797,70.8218994140625,71.22042083740234,1563091.0,-0.004182362313536525,1.2381365666879387,0.07407333875995156,65.4945482177884,52.940084408794334,0.016071644000788865,-0.4288778048686197,-3.505120686131818,-7.955150714198496,23.073950550722955,0.6689376831054688,-0.04279034199379339,0.3487030029296818,-1.7867396513260587,2.4841456571854224,-0.7190183241981885,1.416424330057552,-1.2729202458468762,15.584655173013934,-49.015130388544925,1.0677213271278714,12,0.23483657836914062,-0.9891738891601562,-3.750316619873047,-6.034666061401367,2.4622573852539062,2,-0.028800087825934018,-1.2257958534350089,71.46237182617188,-4.000017868310551,71.9462890625,-1.2352928810922736,72.25940704345703,-0.028800087825934018
8224,2004-12-30,71.02115631103516,71.66162872314453,70.8646011352539,71.51930236816406,1620634.0,-0.0020000984182219073,1.0363537128544,8.750067006164567,62.21715011994344,55.26117603144849,0.23686347793054097,-0.4343607072524094,-3.1380085701221674,-7.640334847538199,20.21798465661294,0.797027587890625,0.03410054294785425,0.2860725402832003,-1.6785889806169507,2.2507340611833513,-0.6962582201668681,1.2684033007332687,-0.7558058026733789,9.09084580335481,-55.044519241006824,0.9823307604500735,12,0.45545196533203125,-0.8468399047851562,-3.4727725982666016,-5.892332077026367,2.4053268432617188,3,-0.014428795715061504,1.2381365666879387,71.16349029541016,-1.2257958534350089,71.46237182617188,-4.000017868310551,71.9462890625,-0.014428795715061504
8225,2004-12-31,70.4660873413086,71.23464965820312,70.4091567993164,71.23464965820312,1418494.0,-0.007815543966866012,1.1481481481481481,1.5428453279830916,58.38641648068131,57.29725941937069,0.9448417790368353,0.07642573506754502,-2.3338235144906037,-6.926986943313025,18.32182469006654,0.8254928588867188,0.18060861902407055,-0.238396072387701,-2.199624249847517,1.722832105072115,-1.219010161117609,0.742218016342207,2.5476531982421875,2.185782745732129,-61.55022208769561,0.9806140887299105,12,1.245361328125,-0.29177093505859375,-2.8251914978027344,-5.337263107299805,2.2345352172851562,4,0.003837537600971608,1.0363537128544,71.02115631103516,1.2381365666879387,71.16349029541016,-1.2257958534350089,71.46237182617188,0.003837537600971608
8226,2005-01-03,70.3949203491211,71.59046936035156,70.18143463134766,70.9926986694336,2760756.0,-0.0010099466973779725,-1.7500074451293963,0.7777877046169729,51.79852323387101,57.845352368925326,1.1229413892980347,0.12012316915098609,-1.9931719757409496,-6.697938752464481,16.810767634309105,1.4090347290039062,0.24192835296571502,-0.2882141113281307,-2.253352544754165,1.6769243220979035,-1.2707833280411478,0.6943551053848864,2.5667285156250017,9.677229701922512,-51.65106400352644,0.9825692167130153,1,1.202667236328125,-0.22060394287109375,-2.6294898986816406,-5.202051162719727,1.167083740234375,0,0.02749695642141714,1.1481481481481481,70.4660873413086,1.0363537128544,71.02115631103516,1.2381365666879387,71.16349029541016,0.02749695642141714
8227,2005-01-04,68.87202453613281,71.04962921142578,68.17462158203125,70.3949203491211,3809468.0,-0.0216336037520255,1.030147857029337,2.5475929140289972,43.81337705802148,57.67852140235476,2.5428638636734746,1.5309504387815451,-0.2601914067359843,-5.010779127190752,14.876693959570975,2.8750076293945312,0.3809577849983299,-1.6901321411132812,-3.7907888557811305,0.41052457355456795,-2.740460498447206,-0.6398037837793566,3.9784157592773397,20.00004375898427,-38.7659313975405,1.0503283573339264,1,1.7221565246582031,1.3022918701171875,-0.6369132995605469,-3.109844207763672,4.540229797363281,1,0.0648893775851056,-1.7500074451293963,70.3949203491211,1.1481481481481481,70.4660873413086,1.0363537128544,71.02115631103516,0.0648893775851056
8228,2005-01-05,68.17462158203125,69.66905212402344,67.67647552490234,69.02857971191406,2136840.0,-0.010126070183049118,-1.1538455194708803,0.5607462589362203,31.512611193257513,54.8527650245615,2.995208615370899,2.256617049359903,0.6334296399280532,-4.1430916658089245,14.538236480832348,1.9925765991210938,0.495095807453211,-2.3320274353027344,-4.6246977157338165,-0.039357154871652256,-3.4783625755182754,-1.1856922950871933,4.395269590576163,12.500047861362862,-40.025409072571364,1.1463351402155393,1,2.1704864501953125,1.99969482421875,0.1885833740234375,-2.2843475341796875,5.3372650146484375,2,0.06784967049337798,1.030147857029337,68.87202453613281,-1.7500074451293963,70.3949203491211,1.1481481481481481,70.4660873413086,0.06784967049337798
8229,2005-01-06,68.95742034912111,69.56942749023439,68.17462158203125,68.17462158203125,2133046.0,0.011482260538079547,-2.5636384901026648,-0.9166711337443211,41.666648507893726,52.92663440428133,1.9014141723446727,1.5369239491066224,0.03659026490497297,-4.775914137947467,15.502118892392092,1.3948059082031392,0.49231192287859926,-1.5392658233642464,-3.8582175528672735,0.7796859061387806,-2.69874168811576,-0.3797899586127329,3.2209975716698978,32.727308168377505,-17.9840233610325,1.1594758647515153,1,1.3876876831054545,1.216896057128892,0.060489654541001414,-2.9177017211914205,5.479591369628892,3,0.06769869446838217,-1.1538455194708803,68.17462158203125,1.030147857029337,68.87202453613281,-1.7500074451293963,70.3949203491211,0.06769869446838217
8230,2005-01-07,68.30271148681639,69.41286468505861,68.26001739501953,69.25630950927734,2282139.0,-0.009494393192060024,-1.2191772774669467,-1.2181905012523961,35.21398059386445,50.819092838463284,2.1633404484920646,2.212004116612647,0.8422842224885869,-3.9814674030884873,16.200197813963385,1.1528472900390767,0.4423484157924804,-2.134908676147475,-4.616910468542443,0.3470931162474926,-3.375909572344966,-0.8939077799499842,3.515551042303514,15.999922029569921,-31.555376722697908,1.2410008961974865,1,1.7292747497558736,1.8431396484375142,0.964270591735854,-2.120666503906236,7.8991470336914205,4,0.0750156407548983,-2.5636384901026648,68.95742034912111,-1.1538455194708803,68.17462158203125,1.030147857029337,68.87202453613281,0.0750156407548983
8231,2005-01-10,69.31324005126953,69.71175384521484,68.11769104003906,68.40234375,2569014.0,0.014794852831694572,-1.1538453608778794,-0.9552204176333965,37.28819376793769,47.487938797028775,0.827003882749139,1.264041740443048,0.040726366630792654,-4.85632606549683,16.427353792717497,1.5940628051757812,0.23968200119330163,-1.1229568481445256,-3.607635882666827,1.3617221863777758,-2.3652963654056833,0.1193826691166322,2.1736795175129657,48.523271646544195,5.373079030154315,1.242339517261152,1,0.35581207275390625,0.832611083984375,-0.046257972717285156,-3.131195068359375,7.358299255371094,0,0.04887064152272558,-1.2191772774669467,68.30271148681639,-2.5636384901026648,68.95742034912111,-1.1538455194708803,68.17462158203125,0.04887064152272558
8232,2005-01-11,67.88996887207031,69.31324005126953,67.79033660888672,68.88625335693361,2264223.0,-0.020533900567142105,-1.5476219344875337,-1.0937408390776835,27.226977062649922,43.23598644645784,1.8888739503373273,2.6423126973660658,1.6208198588405196,-3.304283889085525,16.759351226556536,1.5229034423828125,-0.04493352753613067,-2.43165473937988,-5.164710659023797,0.30140118026403684,-3.7981826992018455,-1.0651267795579145,3.292115173201779,10.489638937203862,-25.03924369049802,1.366527959821961,1,1.779083251953125,2.2558822631835938,1.416153907775879,-1.7079238891601562,8.326126098632812,1,0.05408803801640594,-1.1538453608778794,69.31324005126953,-1.2191772774669467,68.30271148681639,-2.5636384901026648,68.95742034912111,0.05408803801640594
8233,2005-01-12,68.81509399414061,69.22784423828125,67.88996887207031,68.31694793701172,2703212.0,0.013626830847625948,1.0214994264898296,-0.5000038289236681,30.941046922395614,39.76086386895252,0.6655907857499272,1.7331872952390341,0.8550296563958995,-4.103268586809605,16.776357767974908,1.3378753662109375,-0.26282638159293015,-1.4602733612060632,-4.265133132940619,1.3445864105284926,-2.862703247073341,-0.05784347533878531,2.0865413695019015,53.33341274757315,22.316653273742176,1.4024298858672797,1,0.8183784484863423,1.3307571411132955,0.8931016921997212,-2.6330490112304545,7.529098510742202,2,0.0668045347688826,-1.5476219344875337,67.88996887207031,-1.1538453608778794,69.31324005126953,-1.2191772774669467,68.30271148681639,0.0668045347688826
8234,2005-01-13,68.88625335693361,69.74021911621094,68.35964965820311,68.82932281494139,2118643.0,0.0010340662006369516,-1.7714574526740903,0.11428483910991895,31.160570169234063,36.73576983434728,0.2902735659620106,1.6029736133575199,0.956034890167814,-4.039320987084977,16.702000960779923,1.3805694580078267,-0.5622226502090939,-1.2994480133056499,-4.163925104656471,1.5650290780451712,-2.7316865589810533,0.13279053236975358,1.7573692196096857,56.204245329160464,29.981149929986994,1.4322385456754092,1,0.7472190856933452,1.2595977783202983,0.8041515350341655,-2.5903472900390767,6.262390136718736,3,0.06714885792639058,1.0214994264898296,68.81509399414061,-1.5476219344875337,67.88996887207031,-1.1538453608778794,69.31324005126953,0.06714885792639058
8235,2005-01-14,70.8646011352539,71.09232330322266,68.57313537597656,69.02857971191406,3335770.0,0.02871905034622091,1.1987567713344898,32.250201018477604,44.90615957363489,35.96995164987659,-1.8166392595331047,-0.3342207203046712,-0.8644461011480757,-5.876731128249546,16.854599915992544,2.5191879272460938,-0.8027937346575129,0.6418949127197209,-2.238332066074676,3.522121891514118,-0.7982185766774847,2.0820084021169265,-3.1881256103515625,93.10348014547202,67.77656696535817,1.4401134893971999,1,-1.4802017211914062,-0.71875,-1.5300140380859375,-4.568695068359375,6.4901123046875,4,0.05041177860689161,-1.7714574526740903,68.88625335693361,1.0214994264898296,68.81509399414061,-1.5476219344875337,67.88996887207031,0.05041177860689161
8236,2005-01-18,71.12078857421875,71.3485107421875,69.68328857421875,70.22412872314453,2444231.0,0.0036151680085785287,1.4631565880275132,0.488371126652289,48.356172833160294,36.47470673600313,-2.189258087267447,-0.5679645493596865,-1.016641890505312,-6.010649634512646,16.925094088893125,1.66522216796875,-1.014208602635719,0.8653472900390682,-2.0412874521270794,3.7719820322052158,-0.5879700810440056,2.318664661122142,-3.375996093750004,93.60002744560731,66.82326210417179,1.4533173710830734,1,-1.6082954406738281,-0.7756805419921875,-1.5762691497802734,-4.824882507324219,7.728355407714844,1,0.07144282351406539,1.1987567713344898,70.8646011352539,-1.7714574526740903,68.88625335693361,1.0214994264898296,68.81509399414061,0.07144282351406539
8237,2005-01-19,70.12450408935547,71.3485107421875,70.05333709716797,71.20618438720703,1520302.0,-0.01400834418228647,-1.116272111896481,-1.2063440741276472,45.31451275501781,38.0082513539765,-1.1137481313041064,0.3593081805907019,0.05447157582057116,-4.913692420758522,16.661772058652346,1.2951736450195312,-1.1971742473080127,-0.07542991638183594,-2.945499440233448,2.794639607469776,-1.5104646783076419,1.35960484554397,-2.2355628784179657,64.60917060429985,34.91234316967865,1.4350347619258077,1,-0.5550804138183594,0.22060394287109375,-0.5799846649169922,-3.8285980224609375,9.920188903808594,2,0.09336301628518706,1.4631565880275132,71.12078857421875,1.1987567713344898,70.8646011352539,-1.7714574526740903,68.88625335693361,0.09336301628518706
8238,2005-01-20,69.92523956298828,70.45185089111328,69.15667724609375,69.982177734375,2167755.0,-0.002841581968455409,1.6000076578473792,0.052638632227849175,45.08302217986795,38.3878484286403,-0.7152610891937599,0.437523252840748,0.3236628257425309,-4.615937121042535,15.86902070898124,1.2951736450195312,-1.3363233261196399,-0.18360519409179688,-2.9610782407748957,2.593867852591302,-1.5723417174333463,1.2051313292497525,-1.8979155708007767,52.38081867284761,19.248093440050297,1.3887365233415503,1,-0.3558158874511719,0.41986846923828125,0.24907684326171875,-3.62933349609375,8.568084716796875,3,0.08996544662600803,-1.116272111896481,70.12450408935547,1.4631565880275132,71.12078857421875,1.1987567713344898,70.8646011352539,0.08996544662600803
8239,2005-01-21,69.48403167724611,70.42338562011719,69.28477478027344,70.02487182617189,1718086.0,-0.006309708604497977,-1.4242424242423508,9.498727053463755,45.54839289790224,39.53611646242228,-0.21400233732001084,0.6993660519744793,0.8132177828123162,-4.075758875030203,14.419830073728729,1.13861083984375,-1.309538454921622,-0.48817939758299644,-3.0925131725354476,2.1161543773694547,-1.790346285059229,0.8139874898932362,-1.3238602150586019,32.820652383073515,-4.052054270545504,1.302166887476226,1,0.08539199829100141,0.8610763549804545,0.5799808502197124,-3.1881256103515767,9.137390136718736,4,0.09873003425452054,1.6000076578473792,69.92523956298828,-1.116272111896481,70.12450408935547,1.4631565880275132,71.12078857421875,0.09873003425452054
8240,2005-01-24,68.50197601318361,70.38069152832031,68.26001739501953,69.92523956298828,1998708.0,-0.014133544648418761,-1.2238837017657553,2.6315789473683946,42.07391950481812,40.0678637665201,0.8932235061577529,1.460364826339088,1.8198997936142263,-3.004211097502335,13.037971024645323,2.1206741333007812,-1.1451674800613318,-1.282363510131816,-3.729339938477281,1.164612918213649,-2.5058517243045486,-0.05887529595908347,2.846534729003892,7.834195867248463,-31.136900085819015,1.22348821417273,1,1.0674476623535014,1.8431320190429545,1.3378715515136577,-2.2060699462890767,9.208549499511705,0,0.09702884306854953,-1.4242424242423508,69.48403167724611,1.6000076578473792,69.92523956298828,-1.116272111896481,70.12450408935547,0.09702884306854953
8241,2005-01-25,69.32746887207031,69.95370483398439,68.50197601318361,68.928955078125,2467487.0,0.012050643016893847,-1.3181818181818707,-0.2800000000000028,52.025306835885544,42.82323374132406,0.07818304521561004,0.4517799688600519,1.0217920332487722,-3.7288216745064346,11.388408401990016,1.4517288208007812,-1.0942520942078033,-0.3259296417236328,-2.5564990199044644,1.9046397364571988,-1.4412143308140486,0.789355047366783,1.9592720031738224,34.562207428084434,-6.527342836508616,1.1152846890904184,1,0.29177093505859375,1.01763916015625,0.5123786926269531,-3.0315628051757812,8.653480529785156,1,0.11578735959167541,-1.2238837017657553,68.50197601318361,-1.4242424242423508,69.48403167724611,1.6000076578473792,69.92523956298828,0.11578735959167541
8242,2005-01-26,69.37017059326172,69.82561492919922,68.45927429199219,69.76868438720703,2908584.0,0.0006159423080944748,4.333363113850918,-1.0,55.64516884387569,45.56813617704407,0.2989684524858518,0.25750133064899217,0.9708295373444287,-3.672777447654738,10.247112636615958,1.3663406372070312,-0.9224283895594567,-0.17861785888672443,-2.2419471627466976,1.8847114449732487,-1.210282510816711,0.8530467930432621,1.8560358123779253,50.64952243045306,5.698068717099048,1.0316646519299895,1,0.4340934753417969,0.9749374389648438,0.4696769714355469,-3.0742645263671875,10.930709838867188,2,0.1366433628115169,-1.3181818181818707,69.32746887207031,-1.2238837017657553,68.50197601318361,-1.4242424242423508,69.48403167724611,0.1366433628115169
8243,2005-01-27,69.11397552490234,70.57994842529297,68.61583709716797,70.11026763916016,3533413.0,-0.0036931589783961716,1.0294036498364274,2.500019144618448,50.77791155767305,47.74784077575951,0.672767049186902,0.371316792102121,1.2367227093235158,-3.3208235663036305,9.411624053651726,1.964111328125,-0.8387380468554255,-0.3323371887207003,-2.2569195399218387,1.5922451624804381,-1.2946283643212695,0.6299539868798689,2.052907100524891,36.80963437012872,-9.287886474253554,0.9622911756005719,1,0.6902885437011719,1.2311325073242188,0.6760578155517578,-2.8180694580078125,9.80633544921875,3,0.15815495180599592,4.333363113850918,69.37017059326172,-1.3181818181818707,69.32746887207031,-1.2238837017657553,68.50197601318361,0.15815495180599592
8244,2005-01-28,69.99640655517578,70.366455078125,69.24207305908203,70.09603118896484,2750849.0,0.012767765471044079,2.5111021108305143,0.09999540532675784,58.22960873807435,49.22822401625278,-0.039815115514571175,-0.623805052666313,0.39325583899352523,-4.114118646752004,8.410921851641348,1.2524795532226562,-0.4925587965823581,0.6013313293456974,-1.1971503168877717,2.3998129755791666,-0.29790949377104425,1.5005721524624391,1.112338765643301,74.84658541558416,23.91159572189604,0.8992408231167354,1,-0.19214248657226562,0.34870147705078125,-0.12453460693359375,-3.70050048828125,9.066230773925781,4,0.12139077050921965,1.0294036498364274,69.11397552490234,4.333363113850918,69.37017059326172,-1.3181818181818707,69.32746887207031,0.12139077050921965
8245,2005-01-31,70.73650360107422,71.26311492919922,70.20989990234375,70.73650360107422,2440648.0,0.0105733577239433,-1.0000144879243151,-0.0,57.102240279962686,50.20000928811971,-0.8940081934809712,-1.41516046618284,-0.314991598943152,-4.744190499089314,8.093193559030807,1.2667083740234375,-0.20270006106891003,1.3279075622558594,-0.5081496543714934,3.163964778883212,0.409878953942183,2.2459361705695358,-2.4764862060546875,81.2182147181671,28.739792089771825,0.9180286083136798,1,-0.9322395324707031,-0.39139556884765625,-0.1921367645263672,-4.4405975341796875,8.952369689941406,0,0.11146887125434457,2.5111021108305143,69.99640655517578,1.0294036498364274,69.11397552490234,4.333363113850918,69.37017059326172,0.11146887125434457
8246,2005-02-01,72.33056640625,72.55828857421875,70.76496887207031,71.02115631103516,3197286.0,0.022535221901349045,1.032257925065817,100.0,71.78768649341477,53.14147303683048,-2.5685251067464208,-3.011157844904673,-1.880049090974083,-6.2228413780405845,7.825555640368617,1.8217849731445312,0.14202709601508445,2.825188064575201,0.6061084598222379,5.044267669328164,1.7156482621987266,3.9347278669516754,-4.010487060546879,94.44446512528245,35.140574097104945,1.109539802376479,2,-1.9214134216308594,-1.9854583740234375,-1.6723384857177734,-6.034660339355469,5.835411071777344,1,0.07438016005886605,-1.0000144879243151,70.73650360107422,2.5111021108305143,69.99640655517578,1.0294036498364274,69.11397552490234,0.07438016005886605
8247,2005-02-02,73.3410873413086,73.85346984863281,72.4301986694336,72.55828857421875,3865817.0,0.013970869927700136,-1.7397507728684618,0.597825516964114,72.02213680778867,56.13470799548834,-3.4361371178926134,-3.8680162025134592,-2.8285768455227043,-7.098176253323487,8.749884277730086,1.5229034423828125,0.2375229901286673,3.612255859374997,0.8325022445022228,6.3920094742477715,2.222379051938603,5.0021326668113915,-4.851479626464851,90.21728838890209,28.91236903506423,1.3898768074363874,2,-2.284343719482422,-2.5761146545410156,-2.5903472900390625,-7.0451812744140625,4.340972900390625,2,0.06326415695139986,1.032257925065817,72.33056640625,-1.0000144879243151,70.73650360107422,2.5111021108305143,69.99640655517578,0.06326415695139986
8248,2005-02-03,72.80024719238281,73.15606689453125,72.33056640625,72.94257354736328,2546531.0,-0.0073743132060323235,1.8999879390520096,-0.18181729579057143,68.21192523176039,58.65287825480592,-2.731875321787925,-3.122984629900614,-2.259656410313653,-6.418922966755019,9.333428828250051,1.0105209350585938,0.25811964942874965,2.840134429931638,-0.1564109036228558,5.836679763486131,1.3418617631543839,4.338407096708892,-3.9888077495117216,77.16044174215163,14.581998739836031,1.4982726667772481,2,-1.7435035705566406,-2.0352745056152344,-2.0495071411132812,-6.504341125488281,3.5012435913085938,3,0.10303032653068933,-1.7397507728684618,73.3410873413086,1.032257925065817,72.33056640625,-1.0000144879243151,70.73650360107422,0.10303032653068933
8249,2005-02-04,73.62574768066406,73.72537231445312,72.58675384521484,72.58675384521484,2277783.0,0.011339253919011805,-1.1917713664701175,-7.3000804073974805,64.39170225068064,61.132631893235086,-3.2498456784900753,-3.7743251264538173,-3.052869944405799,-7.098668540866342,10.059030558396646,1.1386184692382812,0.42404036340155926,3.432218551635742,0.06071499916996004,6.803722104101524,1.7464667754028511,5.117970327868633,-4.511786413447268,93.75002617417341,33.58562644981326,1.6857517762328889,2,-2.4693756103515625,-2.8607749938964844,-2.839426040649414,-7.329841613769531,2.462249755859375,4,0.07191184416110885,1.8999879390520096,72.80024719238281,-1.7397507728684618,73.3410873413086,1.032257925065817,72.33056640625,0.07191184416110885
8250,2005-02-07,73.42648315429688,73.92462921142578,73.18453216552734,73.59728240966797,1434795.0,-0.0027064516510101333,-1.2608695652173914,-0.16438909408663344,62.08952453491985,62.250878304238896,-2.5463553517913056,-3.3429115874052115,-2.841780424769169,-6.754918924316684,10.861595851770586,0.7400970458984375,0.620259993631322,2.9767654418945284,-0.5641999494775689,6.517730833266626,1.2062827462084869,4.74724813758057,-4.028151372195126,84.23418963981041,27.130162351989668,1.7704826956860469,2,-2.2345314025878906,-2.6259307861328125,-2.6010208129882812,-7.130577087402344,0.0711669921875,0,0.07675914646437576,-1.1917713664701175,73.62574768066406,1.8999879390520096,72.80024719238281,-1.7397507728684618,73.3410873413086,0.07675914646437576
8251,2005-02-08,72.70062255859375,73.44071960449219,72.61522674560547,73.26992797851562,1947136.0,-0.00988554217117843,-1.2307692307692308,3.3331844373967034,63.90167705960001,63.168268105986044,-1.4434928576851718,-2.477276236151198,-2.129262448037366,-5.897099189343862,11.765261148429158,0.8254928588867188,0.8449312075890987,2.081535720825201,-1.553349166327962,5.716420607978364,0.26409327724861953,3.8989781644017825,-2.9401869821460735,23.21465322082733,-31.5793055030627,1.8174424435765786,2,-1.430389404296875,-1.9000701904296875,-1.7577400207519531,-6.404716491699219,1.7648468017578125,1,0.0961236711114768,-1.2608695652173914,73.42648315429688,-1.1917713664701175,73.62574768066406,1.8999879390520096,72.80024719238281,0.0961236711114768
8252,2005-02-09,71.56200408935547,72.87141418457031,71.3200454711914,72.70062255859375,1723918.0,-0.0156617430383158,1.096158504842459,2.0000134012329136,58.01954290242757,63.972893810958766,0.043285636195392385,-1.1061666179851812,-1.0349281018107916,-4.627712333504519,12.018054359837082,1.5513687133789062,1.199191201888894,0.7593154907226562,-2.659692048234021,4.1783230296793334,-0.9501882787556895,2.468819260201002,-1.4684330221095507,9.289723130279915,-43.91713915009614,1.7095037694783415,2,0.0213470458984375,-0.7614517211914062,-0.6760520935058594,-5.2660980224609375,3.1454238891601562,2,0.09228323707125163,-1.2307692307692308,72.70062255859375,-1.2608695652173914,73.42648315429688,-1.1917713664701175,73.62574768066406,0.09228323707125163
8253,2005-02-10,73.4122543334961,73.66844177246094,71.30581665039062,71.70433044433594,2538240.0,0.02585520441588418,1.128204687666441,-1.4999966497142205,66.91174152048009,64.93757523122608,-1.2662994535169219,-2.7345521945286464,-2.8937339100315,-6.34283414631102,12.464385797135852,2.3626251220703125,1.4208179047887626,2.3797077178955135,-1.0943545629397562,5.853769998730783,0.6426765774778715,4.1167388583131554,-3.0121986147157855,80.43483960810248,23.631023422993188,1.7370311404176357,2,-1.3449897766113281,-2.6117019653320312,-3.028005599975586,-7.1163482666015625,0.48390960693359375,3,0.05816203230602768,1.096158504842459,71.56200408935547,-1.2307692307692308,72.70062255859375,-1.2608695652173914,73.42648315429688,0.05816203230602768
8254,2005-02-11,73.51188659667969,74.02426147460938,72.57252502441406,73.29839324951172,2552433.0,0.0013571611999678712,1.3448326853523436,0.12500167514663116,73.34214894834686,66.74200952771321,-0.9105757567139676,-2.6033505222428346,-3.0261764497355443,-6.306068534710008,13.512915911667653,1.4517364501953125,1.6237409143290478,2.248058319091797,-1.2402377306022174,5.736354368785811,0.5039102942447897,3.992206343938804,-2.8298649984877358,81.15191180762928,17.40385456282297,1.7441480248470098,2,-1.1172714233398438,-2.6045875549316406,-3.2521743774414062,-7.215980529785156,0.8966522216796875,4,0.037947661475711936,1.128204687666441,73.4122543334961,1.096158504842459,71.56200408935547,-1.2307692307692308,72.70062255859375,0.037947661475711936
8255,2005-02-14,74.43701171875,74.43701171875,73.02796936035156,73.15606689453125,2377413.0,0.012584701126580722,1.2000047648544336,5.999928528034879,73.58736706267865,66.94197403540919,-1.4031365774871318,-3.4225953100987994,-3.9244843417870925,-7.076668755992586,14.042747049554752,1.4090423583984375,1.9665988166202624,2.994562911987302,-0.7631127214808657,6.752238545455469,1.115725095253211,4.873400728721393,-3.420766132916299,100.0,31.215103695726185,1.8788378167340871,2,-1.5655975341796875,-3.3233375549316406,-4.177299499511719,-7.230213165283203,-0.6120071411132812,0,0.022179634561519723,1.3448326853523436,73.51188659667969,1.128204687666441,73.4122543334961,1.096158504842459,71.56200408935547,0.022179634561519723
8256,2005-02-15,76.20185852050781,76.45805358886719,74.42277526855469,74.43701171875,3941488.0,0.02370926453127975,-1.2698443761858977,1.3777695716395864,77.21084321606148,67.51849696966173,-2.862067929488745,-5.045973081528501,-5.633194129907196,-8.662887581868361,14.767723417053372,2.0352783203125,2.2293545855438737,4.50535621643067,0.1931153477956542,8.817597085065685,2.349235782113169,6.66147665074817,-4.775120998724162,95.02749831930035,22.959307258684163,2.1561204343175073,2,-2.3199234008789062,-4.077663421630859,-6.112939834594727,-8.78156852722168,-3.0030975341796875,1,-0.03548743333203175,1.2000047648544336,74.43701171875,1.3448326853523436,73.51188659667969,1.128204687666441,73.4122543334961,-0.03548743333203175
8257,2005-02-16,76.67153930664062,76.71424102783203,75.73218536376953,76.14493560791016,2323874.0,0.006163639512892116,2.2092947878878544,0.298384935285014,79.59866400615289,68.78369016681644,-3.1398289144274827,-5.270224751583413,-6.055264279143643,-8.970757748803877,15.57106025729216,0.9820556640625,2.5012158774779323,4.647685241699222,-0.1308827556761969,9.42625323907464,2.2584012430115195,7.036969240386924,-4.540417535465281,99.21045912429662,21.745315446619742,2.389283998687709,2,-2.661510467529297,-4.41925048828125,-6.764087677001953,-9.251249313354492,-3.9424591064453125,2,-0.028772996684807595,-1.2698443761858977,76.20185852050781,1.2000047648544336,74.43701171875,1.3448326853523436,73.51188659667969,-0.028772996684807595
8258,2005-02-17,76.21609497070312,76.77117156982422,75.94567108154297,76.67153930664062,2067914.0,-0.005940200758406511,1.5217330505511921,-0.8648711299132174,75.20185236135885,69.9848179568918,-2.4014266048571784,-4.552741985457033,-5.491824746301276,-8.36041712760965,17.28598443860543,0.82550048828125,2.4808335470625025,3.8776981353759794,-1.1413569318529255,8.896753202604884,1.3681706017615198,6.387225668990439,-3.351674118462711,86.77963021850724,8.61216747063159,2.509527533614455,2,-2.177600860595703,-3.8855247497558594,-6.308643341064453,-8.795804977416992,-6.262390136718736,3,-0.019794598408215736,2.2092947878878544,76.67153930664062,-1.2698443761858977,76.20185852050781,1.2000047648544336,74.43701171875,-0.019794598408215736
8259,2005-02-18,76.34419250488281,76.785400390625,75.57562255859375,76.25879669189453,2565923.0,0.0016807150015876182,1.5000275909911471,-0.1875,73.90778822765598,71.29795836719582,-2.3505455379737725,-4.364301887017078,-5.5040823538238755,-8.350844915112305,18.962056933285105,1.20977783203125,2.3921449502347514,3.662787628173831,-1.4712627592713403,8.796838015619002,1.0957624344512453,6.229812821896417,-2.7765565234773106,88.25772496720772,10.04340238739789,2.5670251937225856,2,-2.298583984375,-3.821483612060547,-6.454530715942383,-8.553853988647461,-6.561279296875,4,-0.032065681542136404,1.5217330505511921,76.21609497070312,2.2092947878878544,76.67153930664062,-1.2698443761858977,76.20185852050781,-0.032065681542136404
8260,2005-02-22,75.14864349365234,76.79963684082031,74.96361541748047,75.78911590576172,2423434.0,-0.01565998633300103,-2.63378431431764,-7.500044670776378,62.43719464357265,71.13523809874833,-0.989024376295248,-2.78822334494501,-4.214750657876721,-7.045906148512955,20.101917576867194,1.8360214233398438,2.3605457939888197,2.1349052429199276,-2.71252445900609,6.982334944845945,-0.2888096080430813,4.558620093882936,-0.9374546304029394,30.538935610194518,-43.73776950675675,2.423714850963006,2,-1.095916748046875,-2.618816375732422,-5.258981704711914,-6.8886260986328125,-4.198646545410156,1,-0.009848543378637054,1.5000275909911471,76.34419250488281,1.5217330505511921,76.21609497070312,2.2092947878878544,76.67153930664062,-0.009848543378637054
8261,2005-02-23,77.3547134399414,77.42587280273438,75.3906021118164,75.3906021118164,3299023.0,0.029356084737250265,-1.0724596022374144,-3.0666603135274215,66.02274056314144,72.02448228327209,-2.7552259565367194,-4.597809673120679,-6.29488129232837,-9.137510594525452,21.42065211330205,2.2772293090820312,2.402797597511949,3.939612960815424,-0.9517786351780444,8.831004556808892,1.4939171628186898,6.385308758812158,-2.6258349811778174,97.10999494938541,23.823152323121903,2.4456957979967324,2,-2.9888687133789062,-4.511768341064453,-7.589588165283203,-8.94525146484375,-7.415237426757798,2,-0.045630171780613904,-2.63378431431764,75.14864349365234,1.5000275909911471,76.34419250488281,1.5217330505511921,76.21609497070312,-0.045630171780613904
8262,2005-02-24,78.8491439819336,78.8491439819336,77.07006072998047,77.2835464477539,4712248.0,0.019319191753615295,1.272721070534,0.7971022374145432,72.43927303684912,72.63865245175755,-3.4724339169921024,-5.63457579462542,-7.670481640437288,-10.51194129581404,23.00843690518151,1.779083251953125,2.5421309160665118,4.960094833374029,-0.1145470772310091,10.034736743979067,2.42277387807151,7.497415788676548,-3.885528564453125,100.0,26.079407891090682,2.5373209553025173,2,-3.1383094787597656,-5.294563293457031,-8.920343399047852,-9.93442153930664,-8.738876342773438,3,-0.07166067645452334,-1.0724596022374144,77.3547134399414,-2.63378431431764,75.14864349365234,1.5000275909911471,76.34419250488281,-0.07166067645452334
8263,2005-02-25,80.04469299316406,80.05892181396484,77.92401885986328,78.47909545898438,3234945.0,0.015162485613089194,1.6785810008806525,1.0,73.1757330013112,72.6201617909758,-4.054619167080602,-6.2918201003933945,-8.716634181675673,-11.577729423736741,25.493701758825228,2.1349029541015625,2.7778039159636307,5.609107971191406,0.348758797552847,10.869457144829966,2.9789333843721266,8.239282558010686,-4.654090881347656,99.72074651270042,27.139051812618177,2.6301745868192827,2,-3.5012474060058594,-5.885223388671875,-10.087427139282227,-11.12997055053711,-9.023536682128906,4,-0.09139410146271054,1.272721070534,78.8491439819336,-1.0724596022374144,77.3547134399414,-2.63378431431764,75.14864349365234,-0.09139410146271054
8264,2005-02-28,78.49332427978516,79.50384521484375,76.98465728759766,79.3472900390625,4444836.0,-0.019381281323814892,3.3170927822920686,-0.5454567605235714,66.66666666666666,71.8511950803078,-1.9247291647937033,-4.291259935921474,-7.061098625012136,-9.906576148397306,27.813925691908725,3.0600357055664062,3.162817461002291,3.6328933715820284,-1.488529347468429,8.754316090632486,1.0721820120567997,6.193604731107257,-2.169058227539068,69.2737313057384,-1.7582404563738834,2.5607113595252304,2,-1.2524757385253906,-4.333854675292969,-8.53605842590332,-8.319007873535156,-7.287139892578125,0,-0.10879421306405324,1.6785810008806525,80.04469299316406,1.272721070534,78.8491439819336,-1.0724596022374144,77.3547134399414,-0.10879421306405324
8265,2005-03-01,78.62142181396484,79.63194274902344,77.99517822265625,78.8206787109375,3724874.0,0.001631954505112887,-1.2548940262661403,0.23333124871572666,70.27287693448268,71.08030993791016,-1.5610037543278708,-4.003618823297359,-7.063498847062675,-9.934744727332813,29.478842533778693,1.6367645263671875,3.310631583575642,3.3667449951171875,-1.6304603305311645,8.36395032076554,0.8681423322930186,5.865347657941356,-1.6367645263671875,69.20733600703399,-7.547970984439047,2.498602662824174,3,-1.1101531982421875,-4.461952209472656,-8.664155960083008,-8.447105407714844,-7.059417724609375,1,-0.11241858010239036,3.3170927822920686,78.49332427978516,1.6785810008806525,80.04469299316406,1.272721070534,78.8491439819336,-0.11241858010239036
8266,2005-03-02,77.71052551269531,78.50756072998047,77.49703979492188,77.8813247680664,2287128.0,-0.01158585383287658,-2.380965144031346,0.8571811463797526,71.38610472012802,70.16780335057406,-0.46220323191727175,-2.8132399687692953,-6.045910255912389,-8.907294244154528,30.120179987742056,1.1243820190429688,3.3908920303633465,2.1868507385253935,-2.726093778273352,7.099795255324139,-0.2696215198739793,4.643322996924766,2.3483963012695312,23.611118004715227,-59.13027161757458,2.4564722583993723,3,-0.19925689697265625,-3.451427459716797,-7.753259658813477,-7.5362091064453125,-7.884910583496094,2,-0.08699630481006948,-1.2548940262661403,78.62142181396484,3.3170927822920686,78.49332427978516,1.6785810008806525,80.04469299316406,-0.08699630481006948
8267,2005-03-03,77.98094940185547,78.3367691040039,77.3404769897461,78.06634521484375,1982337.0,0.0034798875361610193,2.181803783974757,0.4999776656095055,67.85314359242832,69.35128015402623,-0.589328465589162,-2.8651308941763745,-6.229076593411804,-9.050454196428262,29.973343240381865,0.9962921142578125,3.4264826496510636,2.2252815246582003,-2.6919054731917242,7.142468522508125,-0.23331197426676908,4.68387502358317,2.0267347717285134,32.407494726392855,-48.534364251334,2.458593498924965,3,-0.4696807861328125,-3.721851348876953,-7.998775482177734,-7.806632995605469,-8.4542236328125,3,-0.10312099878692327,-2.380965144031346,77.71052551269531,-1.2548940262661403,78.62142181396484,3.3170927822920686,78.49332427978516,-0.10312099878692327
8268,2005-03-04,80.3008804321289,80.34357452392578,78.35099792480469,78.35099792480469,3489149.0,0.029749971602913483,-1.043791450650494,-22.833467345662466,72.60660338100506,69.2067040599539,-2.5355370332056566,-4.842604301728258,-8.449511109958337,-11.22515743091941,30.23618532519,2.3626251220703125,3.2946975686905517,4.17018089294433,-0.9383347769746138,9.278696562863274,1.6159230579848582,6.724438727903802,-2.9604034423828125,98.72893290328443,17.077780929275875,2.5542578349594716,3,-2.6472854614257812,-5.821174621582031,-10.226194381713867,-10.126564025878906,-11.62811279296875,4,-0.12690536813705244,2.181803783974757,77.98094940185547,-2.380965144031346,77.71052551269531,-1.2548940262661403,78.62142181396484,-0.12690536813705244
8269,2005-03-07,78.9203109741211,80.44320678710938,78.87760925292969,80.3008804321289,2768484.0,-0.01719245730032415,-1.135916064700127,-0.7080269979458085,64.48940703981489,69.43472765953636,-0.8393866033296291,-3.2095995177271277,-6.998577605493196,-9.700459629326502,30.210400609167365,1.5655975341796875,3.054235752358352,2.524883270263672,-2.58580638929638,7.635572929823724,-0.030461559516353987,5.080228100043698,-1.579833984375,50.9175496273492,-27.238901422545908,2.5553448297800267,3,-1.0034065246582031,-4.077671051025391,-8.845624923706055,-8.745994567871094,-12.268585205078125,0,-0.10009026276741562,-1.043791450650494,80.3008804321289,2.181803783974757,77.98094940185547,-2.380965144031346,77.71052551269531,-0.10009026276741562
8270,2005-03-08,79.06263732910156,79.60347747802734,78.74951171875,78.8491439819336,2338278.0,0.0018034185778506018,-3.1378532744311567,-0.1546415111022691,60.328888869300584,68.80207747133183,-0.41138810541569626,-3.065182965760357,-7.068811929844671,-9.675004745556222,30.03320620391463,0.8539657592773438,2.9386814549550024,2.385401916503909,-2.657091629876277,7.427895462884095,-0.13584485668617674,4.906648689693995,-1.5980511474609358,55.50468303166364,-19.670129228362477,2.5212467731900916,3,-0.3487052917480469,-3.736083984375,-8.987951278686523,-8.888320922851562,-14.61698150634767,1,-0.0993699831842405,-1.135916064700127,78.9203109741211,-1.043791450650494,80.3008804321289,2.181803783974757,77.98094940185547,-0.0993699831842405
8271,2005-03-09,79.68887329101562,80.77056121826172,79.56077575683594,79.56077575683594,3353686.0,0.007920757301673742,-17.888505062537224,0.6000071471965122,60.77235351606124,67.50575308013318,-0.7506418660604339,-3.3107783977514487,-7.604098290273058,-10.12175145986187,30.63452816547606,1.7079238891601562,2.8778994126486737,2.6622253417968693,-2.184732489564766,7.509183173158505,0.23874642611605168,5.085704257477687,-2.105142285156248,68.46468322108241,-3.518186477432053,2.4234789156808176,3,-0.8112640380859375,-3.9211082458496094,-9.614187240600586,-9.514556884765625,-16.638023376464844,2,-0.1019824834513805,-3.1378532744311567,79.06263732910156,-1.135916064700127,78.9203109741211,-1.043791450650494,80.3008804321289,-0.1019824834513805
8272,2005-03-10,78.16597747802734,79.93083190917969,77.21238708496094,79.70310974121094,3092246.0,-0.01911052007758751,1.7285724678467365,-11.999702203692674,56.4683699682371,65.6493794097916,0.743324176353866,-1.3362733561078244,-5.9904733887556745,-8.442762146497415,31.844984007361187,2.71844482421875,3.064273487808535,0.8091308593750028,-3.316447047815032,4.934708766565038,-1.2536580942200146,2.8719198129700203,2.604583740234375,26.799992280922947,-41.522046278714086,2.062788953595018,3,0.7116317749023438,-2.127788543701172,-7.788846969604492,-7.991661071777344,-14.275398254394531,3,-0.10670067487063184,-17.888505062537224,79.68887329101562,-3.1378532744311567,79.06263732910156,-1.135916064700127,78.9203109741211,-0.10670067487063184
8273,2005-03-11,77.68206024169922,79.13379669189453,77.3547134399414,78.35099792480469,2729981.0,-0.006190893428847044,-1.6881855542938826,0.4351855068867105,54.335769773016,64.27927975494154,0.9575546813556741,-0.5439607120910352,-5.4099442679955985,-7.8132981117856275,32.605474291831456,1.779083251953125,3.017359394144904,0.11172332763672443,-3.572703659282638,3.796150314556087,-1.7304901658229568,1.9539368210964057,3.0885009765625,13.199836184031374,-50.427600875729205,1.842213493459678,3,1.3094139099121094,-1.6438713073730469,-6.771202087402344,-7.116344451904297,-12.852119445800781,4,-0.10498349872907364,1.7285724678467365,78.16597747802734,-17.888505062537224,79.68887329101562,-3.1378532744311567,79.06263732910156,-0.10498349872907364
8274,2005-03-14,76.3014907836914,78.00941467285156,75.4475326538086,78.00941467285156,3690024.0,-0.01777204999085147,1.999995532942317,2.553188334720971,53.691880238303725,62.43694678869943,2.2289097319685425,1.1133990183485167,-3.9422247837495235,-6.268052348018003,32.748679130698,2.5618820190429688,2.692366608166566,-1.4083263397216825,-4.62771227339212,1.8110595939487553,-3.0180193065568943,0.20136662711352926,4.397906951904304,16.0427117672352,-49.63162470722355,1.6096929668352171,3,1.80755615234375,-0.2633018493652344,-5.390632629394531,-5.735774993896484,-12.56747055053711,0,-0.0999813118482582,-1.6881855542938826,77.68206024169922,1.7285724678467365,78.16597747802734,-17.888505062537224,79.68887329101562,-0.0999813118482582
8275,2005-03-15,76.08799743652344,77.26931762695312,76.08799743652344,76.99889373779297,2675670.0,-0.0027980232754980516,-1.593753402628295,0.5333354179602521,45.350034980252545,59.54405015093549,2.285599931410445,1.5356558006666887,-3.6243711072889937,-5.87649874855893,32.652014604953536,1.1813201904296875,2.2226551704513753,-1.704368972778326,-4.642820899256932,1.2340829537002804,-3.1735949360176363,-0.23514300953901568,4.401325695800793,12.031962161387415,-47.61432474039101,1.4692259632393037,3,2.0210494995117188,-0.049808502197265625,-5.127325057983398,-5.522281646728516,-10.930709838867188,1,-0.12401787384866714,1.999995532942317,76.3014907836914,-1.6881855542938826,77.68206024169922,1.7285724678467365,78.16597747802734,-0.12401787384866714
8276,2005-03-16,73.49765014648438,75.61832427978516,72.74331665039062,75.29096984863281,6740325.0,-0.03404409863986846,1.3488350349676503,1.9687418860402202,31.818198313371568,55.540167342151406,4.710907924249398,4.124487658922362,-0.9553175899876862,-3.113392274323502,31.83830625407157,3.3446807861328125,1.8593892123606395,-4.159505844116211,-7.610306177749223,-0.708705510483199,-5.884906010932724,-2.434105677299698,6.790001366699229,10.495052447663792,-42.22723487445231,1.7254001668165093,3,3.259288787841797,2.540538787841797,-2.5013980865478516,-2.8963546752929688,-8.980834960937486,2,-0.12316032289045187,-1.593753402628295,76.08799743652344,1.999995532942317,76.3014907836914,-1.6881855542938826,77.68206024169922,-0.12316032289045187
8277,2005-03-17,74.46546936035156,75.36212921142578,73.2841567993164,73.68267822265625,3411159.0,0.013168029344316157,-1.6306212331942513,-0.43650395228330513,30.746547816636195,50.88905005722154,3.5670940265463287,3.144121909086124,-1.7824666858015945,-3.9244779435345976,30.868360997407596,2.077972412109375,1.42856087155252,-3.081383132934576,-6.79579872187486,0.6330324560057079,-4.938590927404718,-1.224175338464434,5.369522061064458,26.948722142564645,-19.009478147177493,1.8572077944701453,3,2.2914695739746094,1.5727195739746094,-3.4300765991210938,-3.8641738891601562,-8.596542358398452,3,-0.1532874168906856,1.3488350349676503,73.49765014648438,-1.593753402628295,76.08799743652344,1.999995532942317,76.3014907836914,-0.1532874168906856
8278,2005-03-18,74.70742797851562,74.70742797851562,73.55458068847656,74.47970581054688,4446452.0,0.0032492727198587534,9.125033503082284,0.29091050856708445,35.63715765507875,47.68324457002862,2.7359820520701703,2.933757862575902,-1.8555604711162204,-4.01170445095002,29.82042576243917,1.1528472900390625,1.0317519169055913,-2.76399116516113,-6.649532710604092,1.1215503802818318,-4.706761937882604,-0.8212203924396562,4.702062956638869,37.297280068614015,-5.4757194737409876,1.9427707727214776,3,2.049510955810547,1.3307609558105469,-3.5154762268066406,-4.106132507324219,-9.991355895996094,4,-0.14478946802978576,-1.6306212331942513,74.46546936035156,1.3488350349676503,73.49765014648438,-1.593753402628295,76.08799743652344,-0.14478946802978576
8279,2005-03-21,73.89616394042969,74.77859497070312,73.3126220703125,74.70742797851562,1793968.0,-0.010859215208415929,2.0746139691175296,-3.562516751541142,32.95687133497157,44.64190928843651,3.0839319203646625,3.744184530099915,-0.906612737026208,-3.0604449378741947,29.132684807018027,1.465972900390625,0.6689779105851983,-3.4528537750244084,-7.63111770339907,0.7254101533502535,-5.541985739211739,-1.3637218108370774,5.113356537638978,25.471653585780942,-13.38100693578157,2.0891319641873323,3,2.8607749938964844,2.775379180908203,-2.4622554779052734,-3.2948684692382812,-10.176376342773438,0,-0.12268868451466375,9.125033503082284,74.70742797851562,-1.6306212331942513,74.46546936035156,1.3488350349676503,73.49765014648438,-0.12268868451466375
8280,2005-03-22,74.40853881835938,75.76065063476562,74.01002502441406,74.09542083740234,2793005.0,0.006933714155212822,-6.235341416116165,-0.3859630974100476,37.737835525309244,42.08251840057518,2.058409819300337,3.345020897270203,-1.2514048859071636,-3.443877018416515,28.78584194691662,1.8644866943359375,-0.03327912283211276,-2.9034736633300753,-7.175841590364286,1.368894263704135,-5.0396576268471875,-0.767289699812963,4.225009430048601,55.188526579820376,13.812737393404326,2.1361839635171065,3,1.9285354614257812,2.348400115966797,-2.7575817108154297,-3.757427215576172,-10.759914398193352,1,-0.14345824759793935,2.0746139691175296,73.89616394042969,9.125033503082284,74.70742797851562,-1.6306212331942513,74.46546936035156,-0.14345824759793935
8281,2005-03-23,73.82500457763672,74.80706024169922,73.46918487548828,74.50817108154297,2777478.0,-0.007842302106578658,1.0888883594606185,-2.1818181818181817,34.91735010881543,39.68796063841722,1.9251283116087592,3.847840478677682,-0.5361907822815226,-2.712122156668485,28.180045053238768,1.3378753662109375,-0.5526092237168001,-3.3105224609375057,-7.858207010295388,1.2371620884203764,-5.584364735616447,-1.0366801862585646,4.45512977489021,21.839253971823698,-19.817067941988622,2.2738422746789393,3,2.1135520935058594,2.931934356689453,-1.8324604034423828,-2.967517852783203,-8.4542236328125,2,-0.11740895960074371,-6.235341416116165,74.40853881835938,2.0746139691175296,73.89616394042969,9.125033503082284,74.70742797851562,-0.11740895960074371
8282,2005-03-24,73.19876098632812,74.47970581054688,73.14183044433594,74.05272674560547,2006577.0,-0.008482811411816615,-1.7646998541642032,1.2500111676940946,20.612445266650468,35.94092458215439,1.980997220661635,4.246802781332107,0.2630539241811789,-1.9595659670285528,26.927753081095545,1.3378753662109375,-1.0414770875047594,-3.6542469024658146,-8.449027346018838,1.1405335410872084,-6.051637124242319,-1.2568566806893102,4.749164304070632,2.173900376980312,-30.930363872282328,2.397390221776509,3,2.1776046752929688,3.558177947998047,-0.1956958770751953,-1.3307533264160156,-6.276618957519517,3,-0.11860782455597607,1.0888883594606185,73.82500457763672,-6.235341416116165,74.40853881835938,2.0746139691175296,73.89616394042969,-0.11860782455597607
8283,2005-03-28,72.72908020019531,73.8819351196289,72.58675384521484,73.85346984863281,2373478.0,-0.006416512790708873,1.1927692168589106,1.3166683045805005,22.29294404690448,32.45215389422114,1.8709639635884372,4.364062854145686,0.8740208912329308,-1.3707027681696786,25.223469254654663,1.2951812744140625,-1.6506492497651948,-3.7581470489501925,-8.643056871582232,1.1267627736818469,-6.200601960266212,-1.3156921376341728,4.90656857180295,4.4842779843705305,-25.277543234874415,2.44245491131602,3,2.198955535888672,3.9495773315429688,0.40207862854003906,-0.7329788208007812,-5.237632751464844,0,-0.09432476224584208,-1.7646998541642032,73.19876098632812,1.0888883594606185,73.82500457763672,-6.235341416116165,74.40853881835938,-0.09432476224584208
8284,2005-03-29,69.95370483398439,73.01374053955078,69.88254547119139,72.72908020019531,4218596.0,-0.038160462892853575,-1.146349116696465,2.4683394853978813,17.01027110727466,29.30329124166804,4.080300506146969,6.816346116773573,3.759051319188572,1.5132440784369976,24.680329067989035,3.131195068359389,-2.203778376997434,-6.106541442871077,-11.695296482121364,-0.5177864036207893,-8.90091896249622,-3.312163923245933,7.278032343871203,1.210583356588471,-24.25003113766684,2.794377519625141,3,2.8678932189941264,5.372848510742173,3.2308273315429545,2.070861816406236,-0.42697906494142046,1,-0.07487284288794882,1.1927692168589106,72.72908020019531,-1.7646998541642032,73.19876098632812,1.0888883594606185,73.82500457763672,-0.07487284288794882
8285,2005-03-30,69.78291320800781,70.50878143310547,68.67276763916016,70.38069152832031,6871993.0,-0.0024414950770927923,3.3000089341552754,0.21538647621875232,12.899763750638627,27.20124295691993,3.646085165129577,6.6310028586952825,3.975996423540863,1.7724905579528212,24.196090228124177,1.8360137939453125,-2.742277234461028,-5.83540763854981,-11.944963524347827,0.2741482472482062,-8.890185581448819,-2.780629695650802,6.713904799181364,18.097369016733122,-1.844061375965925,3.0547779428990074,3,2.433795928955078,4.938751220703125,3.5012454986572266,2.248767852783203,-0.02846527099609375,2,-0.08688553302838897,-1.146349116696465,69.95370483398439,1.1927692168589106,72.72908020019531,-1.7646998541642032,73.19876098632812,-0.08688553302838897
8286,2005-03-31,70.94999694824219,71.4481430053711,70.09603118896484,70.15296936035156,3937553.0,0.016724491520661466,-1.9687253965860931,-1.3333163161119053,22.234382274870555,26.25544678561264,2.3240065253281728,5.197971049332864,2.861320411010098,0.6717758028958087,23.909996083776754,1.6652297973632812,-3.1861324500267614,-4.330297470092773,-10.695207651111318,2.034612710925771,-7.512752560602053,-1.1478423795834942,4.607935014783507,39.21566308907712,19.30975788842228,3.182455090509273,3,1.2667121887207031,3.77166748046875,2.341279983520508,1.0888023376464844,-1.4659652709960795,3,-0.10290870813430053,3.3000089341552754,69.78291320800781,-1.146349116696465,69.95370483398439,1.1927692168589106,72.72908020019531,-0.10290870813430053
8287,2005-04-01,69.93947601318361,71.74702453613281,69.81137847900389,71.23464965820312,3588498.0,-0.01424271992281767,-1.4954042716421894,-1.6250047861545942,21.36842129021484,24.670031633961095,2.933486628003692,5.876443967337167,3.9457054066497363,1.7336913751962726,23.67947075113403,1.9356460571289205,-3.5298709177286014,-4.938744735717762,-11.5946471711555,1.7171576997199764,-8.266695953436624,-1.6107935179989,4.792236230978219,24.31690627672939,3.4155558093755545,3.327951217718866,4,2.2772331237792827,4.7821884155273295,3.6649188995361186,2.412441253662095,-0.5835418701172159,4,-0.06532355300314507,-1.9687253965860931,70.94999694824219,3.3000089341552754,69.78291320800781,-1.146349116696465,69.95370483398439,-0.06532355300314507
8288,2005-04-04,70.11026763916016,70.28105926513672,69.17091369628906,70.09603118896484,2355913.0,0.0024419917865035057,5.239933101762511,-0.010991923940127712,24.855484165228887,23.76987750398969,2.2819851651071446,5.168019510980031,3.8587092458685675,1.6137639475635837,22.622512744346047,1.1101455688476562,-3.446601666987874,-4.258422470092768,-10.723968992432987,2.207124052247451,-7.491195731262877,-1.0256492089226583,3.89437125240147,33.11469647439277,11.119628039859613,3.2327732611701125,4,2.1064414978027344,4.611396789550781,4.522439956665039,3.1525421142578125,-1.7221603393554688,0,-0.0454730201111202,-1.4954042716421894,69.93947601318361,-1.9687253965860931,70.94999694824219,3.3000089341552754,69.78291320800781,-0.0454730201111202
8289,2005-04-05,71.02115631103516,71.09232330322266,69.9110107421875,70.33798980712889,2671384.0,0.012992229277501988,1.8620517560073937,47.987138263666594,30.525144671225178,22.968467409091456,1.0285522255689585,3.8314434251543332,3.058151951117253,0.7506896399995924,21.27871516149681,1.1813125610351562,-3.410689981676853,-2.9525760650634822,-9.209101652383154,3.3039495222561897,-6.080838858723325,0.1756867285963608,2.343658030238288,76.38882339948728,50.938599403891686,3.128262793659837,4,0.7187576293945312,3.7005081176757812,4.330301284790039,2.8465423583984375,-2.8607711791992188,1,-0.04969940008926954,5.239933101762511,70.11026763916016,-1.4954042716421894,69.93947601318361,-1.9687253965860931,70.94999694824219,-0.04969940008926954
8290,2005-04-06,71.20618438720703,71.66162872314453,70.73650360107422,71.30581665039062,2852516.0,0.0026052529384561485,1.2807218831406995,-0.14583891718037756,39.19461966911854,23.44371958245847,0.38163199551793525,3.1912689930006763,3.019539521481562,0.608446955531619,19.853710599683637,0.9251251220703125,-3.5183909421805453,-2.374725341796875,-8.261565431110142,3.5121147475163923,-5.318145386453509,0.5686947028597586,1.5955843498128246,79.00555595043475,49.52943317194204,2.9434200446566368,4,0.3700523376464844,3.5154800415039062,4.493974685668945,2.6615142822265625,-5.522285461425781,2,-0.023585853288128122,1.8620517560073937,71.02115631103516,5.239933101762511,70.11026763916016,-1.4954042716421894,69.93947601318361,-0.023585853288128122
8291,2005-04-07,71.56200408935547,71.86089324951172,70.56571197509766,71.10655975341797,2215251.0,0.004997033687601515,1.4594633750579509,-4.571253541618807,35.47011386032385,25.094571648422175,-0.36761063536160066,2.3140287248274376,2.7906767216990715,0.2942800113203816,17.836430625313312,1.2951812744140625,-3.5172517963237766,-1.6125621795654297,-6.805212260154349,3.5800879010234894,-4.208887219859889,0.9837628607290299,0.7442845159212226,88.88879434796543,56.65190265317588,2.5963250402944564,4,-0.2846527099609375,3.1596603393554688,4.273365020751953,2.305694580078125,-7.4152374267578125,3,-0.025258601618908805,1.2807218831406995,71.20618438720703,1.8620517560073937,71.02115631103516,5.239933101762511,70.11026763916016,-0.025258601618908805
8292,2005-04-08,69.82561492919922,71.73279571533203,69.75444793701172,71.66162872314453,3007511.0,-0.024264121474129152,1.0,-4.031258375770571,28.748459778208016,25.81185117412257,0.9386926921525003,3.5769325885775487,4.635086752058697,2.0444672877445953,17.75257793406116,1.9783477783203125,-3.706821095379567,-2.9319332122802706,-7.763852901127407,1.8999864765668661,-5.347893056703839,-0.5159733678567022,2.044651160143488,24.338520793803408,-6.958434331492452,2.4159598444235693,4,1.01763916015625,4.896049499511719,6.059568405151367,4.042083740234375,-7.3013763427734375,4,-0.004891947636973426,1.4594633750579509,71.56200408935547,1.2807218831406995,71.20618438720703,1.8620517560073937,71.02115631103516,-0.004891947636973426
8293,2005-04-11,69.52672576904297,70.08180236816406,69.04281616210939,69.982177734375,3104541.0,-0.004280508814126671,2.173924696724229,0.24806565551631,30.090794246290898,27.265242634013262,0.8219989927063267,3.408261159592371,5.049010017004548,2.3660103314397816,17.77067239013134,1.0389862060546733,-3.836095347109847,-2.8230556488037166,-7.2659635914267255,1.6198522938192923,-5.044509620115221,-0.6016016774922122,2.33416748046875,17.17162419356107,-14.24825056166738,2.221453971311505,4,0.7401046752929688,5.194938659667969,6.358457565307617,4.340972900390625,-5.4938201904296875,0,-0.002456488840621107,1.0,69.82561492919922,1.4594633750579509,71.56200408935547,1.2807218831406995,71.20618438720703,-0.002456488840621107
8294,2005-04-12,68.67276763916016,69.52672576904297,67.06446838378906,69.52672576904297,5158123.0,-0.012282444203104426,4.766693469132494,1.8749685913865017,24.65411485160257,28.57128164523148,1.648505914294887,3.8592567249751255,5.982003195714668,3.2472041065217354,19.313384444828134,2.4622573852539062,-3.780072435535459,-3.2955776214599553,-7.618268054687562,1.0271128117676511,-5.4569228380737655,-1.134232404846145,3.060028076171875,33.531209190092845,4.906493493898562,2.1613452166138045,4,0.7899131774902344,5.244747161865234,7.393882751464844,5.337257385253906,-3.0742645263671875,1,-0.004145170627914863,2.173924696724229,69.52672576904297,1.0,69.82561492919922,1.4594633750579509,71.56200408935547,-0.004145170627914863
8295,2005-04-13,66.65172576904297,68.38810729980469,65.89739227294922,68.11769104003906,5124538.0,-0.02943003376151543,1.482278023837132,1.7166711337443046,21.875014956661516,28.531351943208254,3.552235082916525,5.4147254680272425,8.03636577287594,5.275824697729888,21.072213895933732,2.7753753662109375,-3.8169488662050526,-4.844805908203128,-9.33103272230349,-0.35857909410276534,-7.087919315253302,-2.6016925011529537,4.427504119873049,12.649172005813359,-16.138469614270367,2.2431134070501777,4,2.2274169921875,6.6822509765625,9.728046417236328,7.408115386962891,-0.5835418701171875,2,0.022634963241922268,4.766693469132494,68.67276763916016,2.173924696724229,69.52672576904297,1.0,69.82561492919922,0.022634963241922268
8296,2005-04-14,64.44565582275389,69.56942749023439,62.35344696044922,65.96855163574219,8424967.0,-0.03309846700644181,-1.5286785042556286,1.0388348504010048,19.463772119918985,28.319724257619825,5.295516387158074,7.28118166864644,10.199419430548218,7.465813773677112,22.344749887320184,7.2159805297851705,-3.5325757323399216,-6.598276138305678,-11.97293485464968,-1.223617421961677,-9.285605496477672,-3.910946780133685,5.804480047607441,22.30654725591141,-9.44076136032367,2.687329358171998,4,2.6615142822265767,7.116348266601577,12.574586868286147,9.614185333251967,0.9678192138672159,3,0.019213755950174827,1.482278023837132,66.65172576904297,4.766693469132494,68.67276763916016,2.173924696724229,69.52672576904297,0.019213755950174827
8297,2005-04-15,63.05084991455078,64.88687133789061,62.766197204589844,64.04714202880861,5694001.0,-0.021643133123499747,-1.709092326735043,0.6542089785530745,18.283599814983745,27.589514885370367,6.269740347606913,8.197264483059314,11.501537286758463,8.846491345311534,23.686055304923947,2.120674133300767,-3.2223229317177555,-7.422351074218753,-13.627286428721717,-1.2174157197157882,-10.524818751470235,-4.3198833969672705,6.518577575683608,9.02395034013807,-25.090812109048386,3.1024676772514845,4,4.0563201904296875,8.091289520263672,14.27183723449707,11.17266845703125,2.7753753662109375,4,0.01738147462773476,-1.5286785042556286,64.44565582275389,1.482278023837132,66.65172576904297,4.766693469132494,68.67276763916016,0.01738147462773476
8298,2005-04-18,63.89057922363281,64.31755828857422,63.13624572753906,63.2074089050293,4006338.0,0.013318286910011023,-1.8620649818159973,-0.6857128635535105,27.243608099347284,27.224899710717263,4.978510065439508,6.857185187513096,10.594402188825086,7.983056149768871,25.09984653399013,1.2667083740234375,-3.1584283005505682,-6.041779327392575,-12.569982567460713,0.48642391267556206,-9.305880947426644,-2.7776777073585066,5.678848266601577,21.301779527242658,-16.27391474850431,3.2641016200340687,4,3.2165908813476562,6.8530426025390625,13.567319869995117,10.332939147949219,2.2060699462890767,0,-0.02138563546942507,-1.709092326735043,63.05084991455078,-1.5286785042556286,64.44565582275389,1.482278023837132,66.65172576904297,-0.02138563546942507
8299,2005-04-19,64.82994079589844,65.75505828857422,64.43141937255861,64.61644744873047,3401393.0,0.014702661701933017,-3.536509472198062,0.3125038388734093,32.42427392744631,26.472639072753683,3.429182832910996,5.48499795238466,9.570548110293629,7.022256116927593,26.13124482740265,1.8644790649414062,-2.9792656049278605,-4.649106597900385,-11.276734926737404,1.9785217309366345,-7.962920762318902,-1.335292433481868,3.4406101989746247,34.31957479966963,-5.483709461665221,3.313814164418511,4,2.2772293090820312,5.351490020751953,12.684890747070312,9.393577575683594,0.3985137939453125,1,-0.012294245644839163,-1.8620649818159973,63.89057922363281,-1.709092326735043,63.05084991455078,-1.5286785042556286,64.44565582275389,-0.012294245644839163
8300,2005-04-20,63.7340202331543,65.75505828857422,63.36396789550781,65.75505828857422,3600020.0,-0.016904543630455904,1.366200266891656,-9.466515384340493,24.26397660115373,25.22751271062367,3.7478365694931313,6.050414733574073,10.573923295716469,8.08083034717535,27.959637249096915,2.3910903930664062,-2.950720384817032,-5.211301231384283,-11.886535996112912,1.4639335333443384,-8.548918613748597,-1.8736838490199688,3.471452035522475,19.132164603362362,-19.888476653063037,3.337617382364311,4,3.309101104736328,6.077362060546875,13.339597702026367,10.489498138427734,1.7363853454589844,2,0.029254123195397774,-3.536509472198062,64.82994079589844,-1.8620649818159973,63.89057922363281,-1.709092326735043,63.05084991455078,0.029254123195397774
8301,2005-04-21,65.15728759765625,65.4561767578125,63.76248550415039,64.64491271972656,2964512.0,0.022331360226379937,2.051274826472407,-0.25352064824094994,33.431952193509645,25.747900756768296,1.4757044238345571,4.157653933711956,9.096141196429471,6.619705251730011,29.612347589717146,1.7221565246582031,-3.052179475231469,-3.3546480178833065,-9.81807603843886,3.1087800026722476,-6.586362028161076,-0.12293400760553652,1.1748201155395606,80.00005105218554,37.503500586608894,3.2317140102777766,4,1.0603370666503906,3.899761199951172,11.916330337524414,9.066230773925781,0.14232635498046875,3,0.013979960413549986,1.366200266891656,63.7340202331543,-3.536509472198062,64.82994079589844,-1.8620649818159973,63.89057922363281,0.013979960413549986
8302,2005-04-22,64.51681518554689,65.17152404785156,63.80518341064453,64.90110015869139,2437626.0,-0.009829635881472787,1.9538261077528265,-0.7500074451293409,31.232093377596044,25.87471177135776,1.434816267071838,4.33669162174931,9.710239245003152,7.209575602809863,31.189711584455033,1.3663406372070312,-3.393907200567412,-3.5610231399536048,-9.86325966009018,2.7412133801829697,-6.712141400021892,-0.40990487988531754,1.2382431030273295,52.71738338776408,8.660902488471109,3.151118260068287,4,1.4446220397949077,4.540233612060533,11.880748748779283,9.706703186035142,-0.05693054199220171,4,0.013898079880345415,2.051274826472407,65.15728759765625,1.366200266891656,63.7340202331543,-3.536509472198062,64.82994079589844,0.013898079880345415
8303,2005-04-25,65.86892700195311,66.28166961669922,64.75877380371094,64.91533660888672,3011235.0,0.020957510263295287,-1.4044786816919732,-2.481466775199178,33.20968961024744,26.82533118898496,-0.5483880825217113,2.576374823358506,8.287272718874547,5.8217099304713145,32.30508675695853,1.7648544311523295,-3.7400547255993075,-1.8659036636352653,-7.8404731509309755,4.108665823660445,-4.8531884072831275,1.121381080012597,-3.515480041503892,85.85384476595607,43.991635352871526,2.9872847436478556,4,0.09251022338868609,3.188121795654311,10.528636932373061,8.35459136962892,-0.34159088134764204,0,-0.0006482832366485614,1.9538261077528265,64.51681518554689,2.051274826472407,65.15728759765625,1.366200266891656,63.7340202331543,-0.0006482832366485614
8304,2005-04-26,64.71607208251953,66.26744079589844,64.68760681152344,65.86892700195311,2709255.0,-0.017502257466550097,-1.6117589188302883,-1.208962388690208,30.104730164298587,27.73974398983353,-0.017672568107855113,3.495960048156462,9.35120384603448,6.919245032496548,32.35610137582081,1.579833984375,-3.9040996005150674,-2.7568769454956055,-8.780888436690162,3.2671345456989513,-5.768882691092884,0.25512880010167294,-2.2840606689453153,46.341412392888614,8.798469880943472,3.01200574559728,4,1.2453651428222656,4.340976715087891,11.68149185180664,9.5074462890625,0.0142364501953125,1,0.02133283190676316,-1.4044786816919732,65.86892700195311,1.9538261077528265,64.51681518554689,2.051274826472407,65.15728759765625,0.02133283190676316
8305,2005-04-27,63.71978759765625,64.71607208251953,63.05084991455078,64.71607208251953,3852678.0,-0.015394699536042888,2.342864800704522,0.8641889521994455,26.868196462182766,28.562457805640616,0.5799695325650731,4.23168084429787,10.215330099209723,7.87839835601477,32.18717309407225,1.66522216796875,-4.140169256527116,-3.450005149841303,-9.59361295701693,2.693602657334317,-6.521809053429109,-0.3782012462534965,-1.2107830200195338,20.704890547146196,-9.915882294348272,3.071803903587811,4,0.8041458129882812,5.337261199951172,12.994453430175781,10.503730773925781,0.75433349609375,2,0.023676585391552596,-1.6117589188302883,64.71607208251953,-1.4044786816919732,65.86892700195311,1.9538261077528265,64.51681518554689,0.023676585391552596
8306,2005-04-28,63.64862442016602,65.49887084960939,63.05084991455078,64.75877380371094,5586432.0,-0.0011168144178315131,-1.1234528684286842,1.1142895432093967,29.795176829214967,29.841521918332973,0.5880208270119667,3.929251868538749,10.093888314278054,7.91573030362931,32.45897841563716,2.448020935058608,-4.267463151194264,-3.156099700927733,-9.221129501179725,2.908930099324259,-6.188614601053722,-0.12358480080173706,-1.0641665417480581,18.502255177462615,-12.379750139542864,3.0325149001259954,4,1.0176353454589773,4.931629180908196,12.898382186889641,10.631824493408196,0.441211700439446,3,0.028622474955956045,2.342864800704522,63.71978759765625,-1.6117589188302883,64.71607208251953,-1.4044786816919732,65.86892700195311,0.028622474955956045
8307,2005-04-29,65.37078094482422,66.18204498291016,64.16100311279297,65.25691986083984,5508021.0,0.027057246568121585,1.3278674118598193,-0.10256375013315347,37.56390095830886,30.98822112488426,-0.8609882086464467,1.947099453835449,8.18002580726197,6.161913880980535,32.78559421102433,2.5334205627441335,-4.133960743167407,-1.2055084228515653,-7.1155829730388405,4.70456612733571,-4.16054569794521,1.7495288522420722,-2.7123788316406277,71.80626726804732,37.571092846029714,2.955037275093638,4,-0.7045211791992188,3.045795440673828,10.976966857910156,8.90966796875,-0.4696807861328267,4,-0.0010886666972446113,-1.1234528684286842,63.64862442016602,2.342864800704522,63.71978759765625,-1.6117589188302883,64.71607208251953,-0.0010886666972446113
8308,2005-05-02,66.92214202880861,67.03600311279297,65.48464202880861,65.54157257080078,3058661.0,0.02373172022059533,-1.0761902817059803,12.125033503082408,44.97137432183312,32.38234339092724,-2.1647450924156146,0.1524624245223123,6.4657157087543595,4.619635531086516,32.697693904252276,1.66522216796875,-3.6923370556989,0.5052589416504105,-5.170823195680143,6.181341078980957,-2.332782127014866,3.343300010315687,-4.191274565554707,97.14286808259757,60.223673292942365,2.838041068665274,5,-1.878715515136733,1.1955490112304545,9.144510269165025,7.358306884765611,-2.120666503906264,0,-0.03679286571840412,1.3278674118598193,65.37078094482422,-1.1234528684286842,63.64862442016602,2.342864800704522,63.71978759765625,-0.03679286571840412
8309,2005-05-03,67.49144744873047,67.96112823486328,66.8936767578125,67.03600311279297,3468141.0,0.008506981436380068,-1.8846256932560872,0.3298959956674038,52.63155377967863,35.53429641076334,-2.5890826913999945,-0.7323883693993452,5.732587399140726,4.064860890588392,32.95666491339505,1.0674514770507812,-3.041849494392082,1.2510498046874972,-4.02785517457923,6.529954783954224,-1.3884026849458593,3.8905022943208607,-4.5883745594950085,90.4347420758235,48.361698886162586,2.6394524896333618,5,-1.9854583740234375,0.19214630126953125,8.311899185180664,6.78900146484375,-3.1596527099609375,1,-0.029101632908629327,-1.0761902817059803,66.92214202880861,1.3278674118598193,65.37078094482422,-1.1234528684286842,63.64862442016602,-0.029101632908629327
8310,2005-05-04,69.52672576904297,69.52672576904297,67.81880187988281,67.96112823486328,3479102.0,0.03015609232352867,1.1818172957905715,3.437516751541142,66.0955603354522,39.16358620431251,-4.152984175574005,-3.0566550364887064,3.5923006426322956,2.0508689962984334,33.30205734077346,2.0352783203125,-2.5889598458834087,3.3703010559082003,-1.6216369700161266,8.362239081832527,0.8743320429460368,5.866270068870364,-6.320169559069839,100.0,53.137011182877565,2.495969012962164,5,-3.2379379272460938,-2.4195556640625,4.54734992980957,4.803539276123047,-4.896049499511719,2,-0.06898666927392905,-1.8846256932560872,67.49144744873047,-1.0761902817059803,66.92214202880861,1.3278674118598193,65.37078094482422,-0.06898666927392905
8311,2005-05-05,69.75444793701172,70.30952453613281,69.12821197509766,69.66905212402344,3978515.0,0.00327531845416118,-1.024396781089226,0.05454518873717143,72.93084423956026,43.79678074453075,-4.090143692691456,-3.61192324193307,3.1889320346101186,1.8482460977280368,33.71003725438695,1.1813125610351562,-2.237717067320432,3.688401031494138,-0.943967573156371,8.320769636144647,1.3722167291688834,6.004585333819392,-6.0422781623130035,90.97219378606997,37.69843590762021,2.3161843023252544,5,-3.074260711669922,-2.64727783203125,3.7147388458251953,4.760841369628906,-4.540229797363281,3,-0.07569878336690239,1.1818172957905715,69.52672576904297,-1.8846256932560872,67.49144744873047,-1.0761902817059803,66.92214202880861,-0.07569878336690239
8312,2005-05-06,69.48403167724611,70.45185089111328,69.42710113525389,70.09603118896484,2195789.0,-0.003876688408598672,-1.823544250578024,-7.1666219958901225,69.90881772615138,47.87446164629786,-3.398408711390317,-3.5504426935989244,3.2287608107607895,2.1290358995089917,33.79849766658736,1.0247497558593892,-1.633891036150814,3.4350639343261804,-1.1411196961354477,8.011247564787809,1.1469721190953663,5.7231557495569945,-5.112126426403989,80.5158341294687,22.239557337264515,2.288091815230813,5,-2.7326812744140767,-2.376861572265639,3.985155105590806,5.031257629394517,-3.3873825073242188,4,-0.0776321613244424,-1.024396781089226,69.75444793701172,1.1818172957905715,69.52672576904297,-1.8846256932560872,67.49144744873047,-0.0776321613244424
8313,2005-05-09,69.35593414306639,69.65482330322266,68.65853118896484,69.3843994140625,1995686.0,-0.0018435535631370348,2.499979898420016,0.046511917821905224,67.0967529971071,51.984686405498806,-3.0437443018544315,-3.621471205405257,3.0814861276951575,2.2739123627881526,33.623806258640926,0.9962921142578125,-1.25276078309507,3.3155059814452983,-1.233911247585425,7.864923210476029,1.0407973669299366,5.59021459596066,-4.25443541539174,69.20002487258122,7.567318746874136,2.2747086145153643,5,-2.604583740234361,-2.2487640380859233,4.113252639770522,5.159355163574233,-2.433792114257784,0,-0.06423147549545849,-1.823544250578024,69.48403167724611,-1.024396781089226,69.75444793701172,1.1818172957905715,69.52672576904297,-0.06423147549545849
8314,2005-05-10,68.38810729980469,68.94318389892578,68.10345458984375,68.77239227294922,1982477.0,-0.013954492217858161,1.3137238414563648,13.500134012322395,67.75241854023577,56.52737774750469,-1.6765713699511196,-2.820681669212746,3.8070298448230346,3.2380618081636925,32.786746959479615,1.252479553222642,-0.7639515107312036,2.361912155151373,-2.1544911873668013,6.878315497669547,0.10371048389228577,4.62011382641046,-2.644566312517398,21.621527646985534,-43.512312273505096,2.2582016712590884,5,-1.6367568969726562,-1.2809371948242188,5.081079483032227,6.1271820068359375,-0.3273468017577983,1,-0.05244525571060199,2.499979898420016,69.35593414306639,-1.823544250578024,69.48403167724611,-1.024396781089226,69.75444793701172,-0.05244525571060199
8315,2005-05-11,68.16038513183594,68.928955078125,66.75135040283203,68.53044128417969,2672087.0,-0.003329850422244429,2.731702533797035,0.9629732573606782,62.60452751354373,60.17286115687455,-0.8411657586309929,-2.6078449492434572,3.7806977837602176,3.469607920069933,31.741796374317943,2.1776046752929688,-0.37894892537778446,2.0587570190429716,-2.5510653695703667,6.66857940765631,-0.24615417526369754,4.363668213349641,-1.8518469560895312,38.07686915502482,-24.136479998575737,2.3049111943066674,5,-0.8539581298828125,-1.0532150268554688,5.070404052734375,6.3549041748046875,-1.1243820190429688,2,-0.056170316315865,1.3137238414563648,68.38810729980469,2.499979898420016,69.35593414306639,-1.823544250578024,69.48403167724611,-0.056170316315865
8316,2005-05-12,65.68389892578125,68.50197601318361,65.385009765625,68.48773956298828,5160512.0,-0.036333219087079205,1.201003671509024,7.576797789873,54.24431532211922,62.026240530631256,2.184062702194012,-0.035664824019946195,5.998480129937718,5.9301021344362255,29.91133730496577,3.116966247558608,0.1437160248280236,-0.4796413421630916,-5.028679130724498,4.069396446398308,-2.754160236443795,1.7948775521176117,4.767951965332031,5.898925045285423,-55.13968980967057,2.2745188942806998,5,2.2345314025878906,1.4232711791992188,7.465051651000977,8.831390380859375,-0.0569305419921875,3,-0.016034715866061422,2.731702533797035,68.16038513183594,1.3137238414563648,68.38810729980469,2.499979898420016,69.35593414306639,-0.016034715866061422
8317,2005-05-13,64.14676666259766,65.96855163574219,63.40666580200195,65.78353118896484,5651353.0,-0.02340196438278519,1.5531980413327453,0.5837580441082434,43.82020903099768,61.89833327609399,3.944070561729532,1.6735860966690836,7.244995104877717,7.429869954134261,28.22808836495455,2.5618858337402344,0.8256250296166172,-2.0715694427490234,-6.48718218967899,2.3440433041809428,-4.279375816213999,0.13623693071595255,6.20374740600586,11.845105704379403,-44.15208352727849,2.207806373464982,5,2.782491683959961,2.8963546752929688,8.852741241455078,10.368522644042969,0.21349334716795454,4,0.016640768234904346,1.201003671509024,65.68389892578125,2.731702533797035,68.16038513183594,1.3137238414563648,68.38810729980469,0.016640768234904346
8318,2005-05-16,62.52423858642578,63.54899215698242,61.0298080444336,63.19317626953125,5093975.0,-0.025293996261824492,2.6494855046033696,0.4086951252482124,42.391306075079456,60.760527975582974,5.450308876225634,3.360813557168001,8.477270322364774,8.997038168123751,26.69873174754396,3.1169586181640554,1.4113478436114946,-3.6257804870605526,-8.231231049934863,0.9796700758137504,-5.9285057684977005,-1.3230552056233975,7.548521551513673,18.884867463281655,-36.75018647407825,2.3027252814371524,5,3.2165908813476562,3.2165908813476562,10.258220672607422,12.090679168701172,2.0495071411132812,0,0.05713641084262133,1.5531980413327453,64.14676666259766,1.201003671509024,65.68389892578125,2.731702533797035,68.16038513183594,0.05713641084262133
8319,2005-05-17,64.03290557861328,64.07560729980469,61.94070053100586,62.33921432495117,3690516.0,0.024129314107553812,1.3999922809560466,-2.5319118603086257,51.04961402561159,59.08875616337846,3.7989560154681925,1.8860730154930252,6.632341834458629,7.433722651495373,25.96537133655753,2.134906768798828,1.809526518130042,-2.077261734008786,-6.74419198504016,2.589668517022588,-4.410726859524473,0.25620339150690086,5.497277433715823,38.01799765684681,-21.12522379091856,2.3334651255156875,5,1.7079238891601562,1.7079238891601562,8.461341857910156,10.582012176513672,-0.7970314025878906,1,0.04512112052526196,2.6494855046033696,62.52423858642578,1.5531980413327453,64.14676666259766,1.201003671509024,65.68389892578125,0.04512112052526196
8320,2005-05-18,65.59850311279297,65.89739227294922,63.81941604614258,64.27486419677734,3518026.0,0.024449890568492227,1.1629619923444672,0.7815113369415145,55.94102180428422,57.200998115014464,1.8076330892974255,0.4925743570709926,4.737153895281722,5.82134383881322,24.544648750582994,2.0779762268066406,1.995400978002408,-0.6048883438110408,-5.144724669116201,3.934947981494119,-2.8748065064636137,1.665029818841539,3.4216574014624115,61.142831470953254,-3.011439197596488,2.269918162652579,5,0.14232635498046875,0.14232635498046875,6.091594696044922,8.319011688232422,-3.4443130493164062,2,0.03753526785542971,1.3999922809560466,64.03290557861328,2.6494855046033696,62.52423858642578,1.5531980413327453,64.14676666259766,0.03753526785542971
8321,2005-05-19,66.06818389892578,66.92214202880861,65.62696838378906,66.68019104003906,3713702.0,0.007159931459491009,1.3636515528079678,-0.46236714084799296,52.300472224710916,55.244515281521075,0.8493884813411228,0.09974879327550923,3.916356450223361,5.312137613626973,22.86927633825685,1.3236389160156392,1.9917702710771152,-0.18075237274169353,-4.694602451496976,4.3330977060135965,-2.437677412119342,2.076172666635948,2.472555467140296,85.50730267246715,21.39890235599603,2.2569250393776437,5,-0.7258682250976562,-0.32735443115234375,5.0383758544921875,7.2657928466796875,-3.6151084899902344,3,0.014648793969390894,1.1629619923444672,65.59850311279297,1.3999922809560466,64.03290557861328,2.6494855046033696,62.52423858642578,0.014648793969390894
8322,2005-05-20,65.41347503662111,65.51310729980469,64.37448883056639,65.04342651367189,2409663.0,-0.009909593750999424,2.999973197893604,-0.6046473939439271,44.71057756093384,52.757162455279605,0.967734288781017,0.8696656716607265,4.2541966095888455,5.930839445201272,21.252134083066142,1.6936950683593892,1.536882181843481,-0.8802942276000891,-5.339183730790225,3.5785952755900468,-3.109738979195157,1.3491505239949788,2.6766084501470147,74.39610524135077,13.868753223300594,2.2294447515950666,5,-0.42697906494142046,0.32735443115232954,3.921112060546861,6.148529052734361,-1.9214134216308665,4,0.0032637518041722657,1.3636515528079678,66.06818389892578,1.1629619923444672,65.59850311279297,1.3999922809560466,64.03290557861328,0.0032637518041722657
8323,2005-05-23,65.82622528076172,66.18204498291016,65.35654449462889,65.68389892578125,2299986.0,0.0063098657258238156,-1.071427887698705,0.38461538461538464,44.096888658098564,50.128770246153245,0.0018335140829748298,0.4780628230574564,3.5384411958593773,5.488889028228783,20.208851917825356,0.8255004882812642,0.9322569567401615,-0.46540889739989666,-4.925195754820237,3.9943779600204508,-2.695302326110067,1.7644845313102735,1.840241679466331,78.00000765781783,20.377686676408622,2.2298934287101733,5,-0.8468437194824219,-0.08539581298828125,3.298429489135742,5.73577880859375,-1.4944305419921875,0,-0.022270231427420906,2.999973197893604,65.41347503662111,1.3636515528079678,66.06818389892578,1.1629619923444672,65.59850311279297,-0.022270231427420906
8324,2005-05-24,66.09664916992189,66.23897552490234,65.49887084960939,65.75505828857422,2245744.0,0.00410814820395311,1.3636319335306493,2.4000536049317533,36.101526094088264,47.18399231065819,-0.7015967419432627,0.3334685596196749,3.006413865382214,5.192813689934724,19.074217159146418,0.7401046752929545,0.37783435437032153,-0.2640138626098434,-4.663449064307358,4.135421339087671,-2.4637314634586005,1.9357037382389137,1.1716182553584957,73.39459354456397,20.259791272197553,2.1997176008487584,5,-1.3307571411132812,-0.3558197021484517,2.8287467956542827,5.4653549194335795,-2.71844863891603,1,-0.023040554423080284,-1.071427887698705,65.82622528076172,2.999973197893604,65.41347503662111,1.3636515528079678,66.06818389892578,-0.023040554423080284
8325,2005-05-25,65.22845458984375,66.11087799072266,64.63067626953125,66.11087799072266,2043534.0,-0.013135228350928618,2.354856001590856,-2.5832756348691217,32.56582292245254,44.775270932917444,-0.32747034778219586,1.3918444477357355,3.6044053926943747,6.038910761962853,17.44460112503016,1.4802017211914062,-0.16730890449392177,-1.2076417922973661,-5.465891050451091,3.050607465856352,-3.3367664213742216,0.9214828367794894,1.6655052725858326,33.51970196989771,-14.21635716261028,2.1291246290768604,5,-1.252479553222642,0.5123748779296875,3.4158458709716797,6.333549499511719,-1.622528076171868,2,-0.030547717654016093,1.3636319335306493,66.09664916992189,-1.071427887698705,65.82622528076172,2.999973197893604,65.41347503662111,-0.030547717654016093
8326,2005-05-26,65.47040557861328,65.72660064697266,65.22845458984375,65.58426666259766,1402194.0,0.003709285928831463,1.499923424458228,0.12903225806451613,34.505488291213396,43.740301961830305,-0.673741224809433,1.36327023093898,3.1729992527275783,5.777181194021864,16.264947586623364,0.49814605712890625,-0.6857438938993994,-1.0567798614501953,-5.138236683312471,3.024676960412087,-3.097508272381333,0.9839485494809423,1.071705174736536,58.77846977273317,14.561396749483045,2.0407284109311408,5,-1.4944305419921733,0.27042388916015625,2.956846237182617,6.0915985107421875,-1.9356422424316406,3,-0.050652130314891464,2.354856001590856,65.22845458984375,1.3636319335306493,66.09664916992189,-1.071427887698705,65.82622528076172,-0.050652130314891464
8327,2005-05-27,65.29961395263672,65.52733612060547,64.91533660888672,65.47040557861328,1416597.0,-0.002608684404306727,3.299973197534173,1.5,34.392118411705,42.85150333256647,-0.36008778327978064,1.6110565404519122,3.1172444796296475,5.951316603746392,15.514538378112208,0.61199951171875,-1.1284692015261584,-1.22401313781738,-5.309836733451533,2.8618104578167802,-3.2669249356344636,0.8188986599997037,0.911758638178128,41.5928615816663,0.5138238292186657,2.0429117978170788,5,-0.8681926727294922,0.44121551513671875,2.3377227783203125,6.26239013671875,-1.850250244140618,4,-0.043591965884604345,1.499923424458228,65.47040557861328,2.354856001590856,65.22845458984375,1.3636319335306493,66.09664916992189,-0.043591965884604345
8328,2005-05-31,64.45988464355469,65.39924621582031,64.26062774658203,65.12882232666016,2664569.0,-0.012859636654071305,-1.1333400041454333,3.9166890020548557,34.734526393187934,41.03871581785273,0.8751155043818244,2.3788251494895007,3.7081985228694094,6.800676195050187,15.350048605080607,1.1386184692382812,-1.3183620432811978,-1.940629577636713,-6.123133658083333,2.2418745028098996,-4.031881617860023,0.15062246258659684,1.4405940744772892,10.071884183165833,-32.08585275089261,2.0912520402233064,5,0.9108943939208984,1.28094482421875,3.049358367919922,7.102119445800781,-1.024749755859375,1,-0.015014346270028844,3.299973197534173,65.29961395263672,1.499923424458228,65.47040557861328,2.354856001590856,65.22845458984375,-0.015014346270028844
8329,2005-06-01,65.52733612060547,65.88315582275389,64.33179473876953,64.71607208251953,2715929.0,0.01655993464700556,1.0373728771103845,-1.2127647441234504,40.39460390707409,39.311336051496056,0.046871034594033745,1.2191913004263313,2.425399918385068,5.7366608826788195,15.626858549684231,1.5513610839843608,-1.1896757241868983,-0.7749725341796818,-4.941828848678028,3.391883780318672,-2.858400691428855,1.3084556230694915,-4.497528076171868,68.46146233650563,24.722267096068663,2.083428157249176,6,0.06404876708984375,0.21349334716796875,1.9819068908691406,6.03466796875,-0.41274261474607954,2,-0.01824492574573,-1.1333400041454333,64.45988464355469,3.299973197534173,65.29961395263672,1.499923424458228,65.47040557861328,-0.01824492574573
8330,2005-06-02,64.73030853271484,65.01496124267578,64.36026000976561,64.82994079589844,2046134.0,-0.012163283830486704,1.7879014311009198,-0.12281114224989186,46.03550596153786,38.61522868892128,0.7909732917000838,1.7270034494410567,2.9768609564797543,6.542978677104358,16.766012920531338,1.167076110839858,-0.9093303624804747,-1.332179260253909,-5.263077713434356,2.598719192926538,-3.2976284868441326,0.6332699663363144,-3.6034335327148383,28.947467413997657,-18.769509479522213,1.9654492265902246,6,0.5194931030273438,1.0105209350585938,2.7789344787597656,6.831695556640625,1.2951736450195455,3,-0.020888329321427923,1.0373728771103845,65.52733612060547,-1.1333400041454333,64.45988464355469,3.299973197534173,65.29961395263672,-0.020888329321427923
8331,2005-06-03,64.47412109375,65.44194030761719,64.26062774658203,64.37448883056639,3401393.0,-0.003957766381344596,-6.217330505511921,-1.0000000000001426,51.52318952841368,39.37218557419681,0.8909572990429098,1.6520188358943813,2.998253805742678,6.790925661279175,18.115624793314932,1.1813125610351562,-0.8847677610894493,-1.324350357055664,-4.904855145671505,2.2561544315601765,-3.1146027513635914,0.4659020372522633,-3.252120477294916,13.158067974495575,-37.48142496395456,1.7902523943079214,6,0.7756805419921875,1.2667083740234375,2.3163700103759766,7.087882995605469,1.864479064941392,4,-0.013465783873435111,1.7879014311009198,64.73030853271484,1.0373728771103845,65.52733612060547,-1.1333400041454333,64.45988464355469,-0.013465783873435111
8332,2005-06-06,64.08983612060547,64.63067626953125,63.87634658813477,64.48834991455078,2418024.0,-0.005960297971115525,1.2083333333333126,-3.9998468489158854,58.233533414649806,40.942923880480286,1.1932184885908725,1.6985492374068372,3.1586265998969623,7.187377505127884,19.527483099238708,0.7543296813964773,-1.090162755162737,-1.4389255523681612,-4.643405386827027,1.7655542820906973,-3.041165469597587,0.1633143648612716,-2.7746124000244095,10.638257428151366,-42.19964463651371,1.6022399172294295,6,0.9678249359130859,1.6509933471679688,2.5334205627441406,7.47216796875,1.9356460571289205,0,-0.008660855106249365,-6.217330505511921,64.47412109375,1.7879014311009198,64.73030853271484,1.0373728771103845,65.52733612060547,-0.008660855106249365
8333,2005-06-07,64.90110015869139,65.39924621582031,64.14676666259766,64.20369720458984,4775904.0,0.01265823236869057,-2.0877235879398874,-1.7500095723091882,54.92730028144612,43.03467656796449,0.26476817621448845,0.565417303073886,2.1434022898713607,6.378349708614294,20.73547517089217,1.3094100952148438,-1.2462279174455801,-0.4049198150634936,-3.0618160994786905,2.2519764693517104,-1.7333679572710992,0.9235283271441048,-3.494517796066873,51.063825742814636,-3.497970751101178,1.3284481422076013,6,0.0925121307373189,0.8397293090820455,1.6403179168701314,6.660903930664077,2.49072265625,1,-0.022368441315256837,1.2083333333333126,64.08983612060547,-6.217330505511921,64.47412109375,1.7879014311009198,64.73030853271484,-0.022368441315256837
8334,2005-06-08,64.80147552490234,65.75505828857422,64.71607208251953,65.42771148681639,3079880.0,-0.0015350222653460754,-1.6071025174691298,-0.8979542719614901,44.57366595955543,44.36888134986481,0.18031369314911672,0.40323751530023344,2.1231761178737543,6.478517762227682,21.656474925300138,1.0389862060546875,-1.2261005269044318,-0.32521286010742756,-2.5562296830497644,1.9058039628349093,-1.440721271578596,0.7902955513637409,-3.305361693075234,49.242730353527676,-4.301272266470676,1.1155084114711689,6,0.07827568054199219,0.9393539428710938,1.779083251953125,6.760528564453125,2.832305908203125,2,-0.0210850235452118,-2.0877235879398874,64.90110015869139,1.2083333333333126,64.08983612060547,-6.217330505511921,64.47412109375,-0.0210850235452118
8335,2005-06-09,64.33179473876953,65.25691986083984,63.83364868164063,65.22845458984375,2252068.0,-0.007247995239742955,1.9850786869244343,1.4318242732877204,38.17829175505552,44.77697062362505,0.569294866860929,0.6022615905001203,2.4705832694259584,6.914427741030778,22.154130925751346,1.4232711791992116,-1.2429022335055038,-0.6034641265869141,-2.340882419549871,1.1339541663760357,-1.4721732730683925,0.2652450198945644,-2.747940067123885,25.926072989918048,-22.60093700059054,0.868709146481475,6,0.5266075134277344,1.4090347290039062,2.2629966735839844,7.2302093505859375,2.8038406372070312,3,0.012168147496405934,-1.6071025174691298,64.80147552490234,-2.0877235879398874,64.90110015869139,1.2083333333333126,64.08983612060547,0.012168147496405934
8336,2005-06-10,64.63067626953125,65.24268341064453,64.43141937255861,64.64491271972656,1813992.0,0.004645938015181761,-2.9310166358597214,0.01587720268534039,44.399173329053575,45.888865614441556,0.15507939582350616,0.23234185233363291,2.0127557625831116,6.579079953615306,22.116374172314465,0.910888671875,-1.1700320360552894,-0.25192146301269247,-1.9573493773254,1.453506451300015,-1.1046354201690463,0.6007924941436613,-2.960835574863438,41.481399125645524,-3.61747133507788,0.8527139571563528,6,0.22772598266601562,1.1101531982421875,2.067302703857422,6.931327819824219,3.800132751464858,4,0.02158117458629616,1.9850786869244343,64.33179473876953,-1.6071025174691298,64.80147552490234,-2.0877235879398874,64.90110015869139,0.02158117458629616
8337,2005-06-13,65.21421813964844,65.74082946777344,64.47412109375,64.54528045654297,2058289.0,0.009028868391901534,-2.122831106053624,-46.98767416934619,45.72563086868532,47.11009944505236,-0.493775527169646,-0.2815648552597736,1.3063486963655748,5.978002704251253,21.252381453166127,1.2667083740234375,-0.9493979753792559,0.2782478332519531,-1.3967605946905621,1.9532562611944684,-0.5592563807193045,1.1157520472232108,-3.460111142418903,71.85190773616887,29.637750951641188,0.8375042139712588,6,-0.3558158874511719,0.526611328125,1.6794605255126953,6.347785949707031,4.284042358398452,0,0.017241363173828628,-2.9310166358597214,64.63067626953125,1.9850786869244343,64.33179473876953,-1.6071025174691298,64.80147552490234,0.017241363173828628
8338,2005-06-14,66.09664916992189,66.3670654296875,65.19998931884766,65.25691986083984,2409592.0,0.01353126749727851,-1.4477514021233868,1.2553176929481615,50.0,48.17736567759969,-1.2511913457053794,-0.9303361270712429,0.30326721451380934,5.086171251817504,19.49501835641704,1.1670761108398438,-0.7503595047388529,0.9820583343505973,-0.3333941614402107,2.2975108301414124,0.3243320864551862,1.6397845822460084,-4.2599611961818695,89.32602541709383,48.94691414059152,0.6577262478954076,6,-0.9962921142578267,-0.7543334960937642,0.8326110839843608,5.4653549194335795,2.8180694580077983,1,-0.00107671104482987,-2.122831106053624,65.21421813964844,-2.9310166358597214,64.63067626953125,1.9850786869244343,64.33179473876953,-0.00107671104482987
8339,2005-06-15,66.92214202880861,66.95060729980469,66.13934326171875,66.38130187988281,3478188.0,0.012489178638459109,1.7142984773646794,0.6440648707581944,60.95764036214348,49.835380611000325,-2.0763773439882556,-1.6108663009757436,-0.6651365048923736,4.263027568460686,17.821080488950088,0.8539581298827983,-0.5068684324521229,1.6630893707275476,0.21946188677300427,3.106716854682091,0.9412756287502759,2.3849031127048193,-4.904238956830689,99.08676134388828,55.45067097364812,0.7218137419772727,6,-1.5300140380859517,-1.9356460571289205,0.007118225097642039,4.639862060546861,2.2487716674804545,2,0.0070183166870330105,-1.4477514021233868,66.09664916992189,-2.122831106053624,65.21421813964844,-2.9310166358597214,64.63067626953125,0.0070183166870330105
8340,2005-06-16,68.06076049804689,68.80085754394531,67.16410064697266,67.16410064697266,4133791.0,0.01701407687680012,-2.6507866277536225,1.6579017901225688,65.01653697444586,51.334641438337236,-3.0093553196700924,-2.6936661310039796,-1.9423464214385433,3.1490837637401086,17.259672023889312,1.8787155151367045,-0.1628045034034642,2.678594970703145,0.7684838622347883,4.5887060791715015,1.7235394164689666,3.633650524937323,-5.746895172399363,83.06196318911311,39.63351626077123,0.9550555542341784,6,-1.7435073852539205,-3.0813789367675923,-1.1315002441406392,3.5012435913085795,0.12808990478514204,3,-0.006273498295007673,1.7142984773646794,66.92214202880861,-1.4477514021233868,66.09664916992189,-2.122831106053624,65.21421813964844,-0.006273498295007673
8341,2005-06-17,67.03600311279297,68.31694793701172,66.90791320800781,68.31694793701172,4611916.0,-0.015056508004833824,1.1999928527183494,-1.4285738596237234,59.15916254302061,51.437489119267326,-1.7690084417133107,-1.6787551691825087,-1.0824165967416945,4.1796266341288515,17.121586726920878,1.4090347290039062,0.013171246039021867,1.6054466247558565,-0.42320161448117233,3.6340948639928783,0.5911225051373492,2.619770744374364,-4.20317840968162,59.21049383369129,14.907509122298073,1.014324119618511,6,-0.71875,-2.1206703186035156,0.17079544067382812,4.5260009765625,-0.11386108398436079,4,0.001486250053064131,-2.6507866277536225,68.06076049804689,1.7142984773646794,66.92214202880861,-1.4477514021233868,66.09664916992189,0.001486250053064131
8342,2005-06-20,65.62696838378906,66.68019104003906,65.25691986083984,66.55209350585939,2928819.0,-0.021019074282115247,1.4096281274622509,0.7222208986515573,55.80738135588072,51.53527590531561,-0.13298639728988348,-0.26657332500008124,0.1979966545526537,5.585630290711748,16.42221470272594,1.779083251953125,0.11963931743737533,0.185737228393549,-1.8447784882865648,2.21625294507367,-0.829520629946515,1.200995086733613,-2.316701053410995,11.85766982433317,-35.256168397383256,1.0152578583400593,6,0.6902847290039062,-0.7116355895996094,1.8858318328857422,5.935035705566406,2.1349029541015483,0,0.04272390918334179,1.1999928527183494,67.03600311279297,-2.6507866277536225,68.06076049804689,1.7142984773646794,66.92214202880861,0.04272390918334179
8343,2005-06-21,64.36026000976561,65.74082946777344,64.36026000976561,65.64119720458984,3739277.0,-0.01930164390065514,-1.155561511659047,1.3846096752379164,44.30557675341445,51.50548821574439,1.1722058289125528,0.9324865329655267,1.3283479578101378,6.846001677627115,16.177462193944365,1.3805694580078267,0.1419187340069925,-1.0076728820800867,-3.08497109151277,1.0696253273525969,-2.0463219867964284,0.030976222636255102,-0.6107454623021624,0.0,-42.57883116767266,1.0386491047163424,6,1.956993103027358,0.5550727844238423,2.6259298324585103,7.201744079589858,4.568695068359389,1,0.07983187898093758,1.4096281274622509,65.62696838378906,1.1999928527183494,67.03600311279297,-2.6507866277536225,68.06076049804689,0.07983187898093758
8344,2005-06-22,64.57374572753906,64.91533660888672,63.81941604614258,64.73030853271484,2941115.0,0.0033170425001554094,3.162100688156465,0.1222252002739794,49.18996841346545,52.72900784445661,1.0314918907698285,0.6314327354512841,1.0057043393634046,6.613266139937338,16.040802401458148,1.0959205627441406,0.12688057754468218,-0.7180419921874943,-2.794516300903979,1.3584323165289973,-1.7562791465457366,0.32019516217074795,4.22711181640625,15.142799162234704,-27.95572560635413,1.0382371543582454,6,1.7363910675048828,0.7970333099365234,1.167083740234375,6.326438903808594,3.6720352172851562,2,0.06722504404044982,-1.155561511659047,64.36026000976561,1.4096281274622509,65.62696838378906,1.1999928527183494,67.03600311279297,0.06722504404044982
8345,2005-06-23,63.23587417602539,65.41347503662111,62.90852355957031,65.08612823486328,3896240.0,-0.020718506204652543,1.0000030457301035,11.81796696067443,44.23839554974148,52.711143646755254,2.455813869804743,1.9103139427249545,2.281775394786848,7.91209554615493,15.731730350074196,2.5049514770507955,0.0631412260943307,-1.956284523010254,-4.2276180966794215,0.31504905065892075,-3.091951309844845,-0.820617736175663,5.4653545379638615,6.052605964510864,-39.14640846556031,1.135666786834586,6,2.618816375732422,2.618816375732422,2.504955291748047,7.664310455322266,4.483303070068359,3,0.09385557798636124,3.162100688156465,64.57374572753906,-1.155561511659047,64.36026000976561,1.4096281274622509,65.62696838378906,0.09385557798636124
8346,2005-06-24,62.15419006347656,63.60592651367188,61.37139129638672,62.88005828857422,4817780.0,-0.01710554533551345,1.0522873069093872,0.39230732754266207,41.54228341579623,52.24632726310092,3.5193643990396737,2.878393830368509,3.3589346638664352,8.92259857160903,15.631832912984162,2.2345352172851634,0.08035445935051655,-2.8721578598022433,-5.5122140713716306,-0.23210164823285595,-4.19218596558693,-1.5521297540175496,6.3153304443359275,14.745305999267067,-33.38680992012252,1.3200281057846923,6,2.931934356689453,2.931934356689453,3.586639404296875,8.745994567871094,6.105827331542969,4,0.09709177021199089,1.0000030457301035,63.23587417602539,3.162100688156465,64.57374572753906,-1.155561511659047,64.36026000976561,0.09709177021199089
8347,2005-06-27,62.45307540893555,63.7340202331543,62.410377502441406,62.90852355957031,4473572.0,0.0048087722670626665,-3.8947305313198712,0.6274529382705668,38.80206615651415,51.002112391602495,3.115220559664337,2.4826030287962766,3.103869899112638,8.537412360246208,15.37899204063868,1.5798301696777344,0.19913077369031384,-2.430945587158206,-5.305477231477013,0.4435860571606014,-3.8682114093176097,-0.9936797649988023,5.590557346191403,24.755679566133704,-22.05525738801865,1.4372658221594046,6,2.6330490112304688,2.6330490112304688,3.0884971618652344,8.44710922241211,5.821170806884766,0,0.0715587917906384,1.0522873069093872,62.15419006347656,1.0000030457301035,63.23587417602539,3.162100688156465,64.57374572753906,0.0715587917906384
8348,2005-06-28,63.49206161499024,63.53476333618164,62.68080139160156,62.68080139160156,4044982.0,0.016636269699314754,-1.1052725622687112,-1.7812350807836461,44.484383762390934,49.17175054718554,1.863932280002139,1.4412878740317936,2.0946097424890056,7.42592647404711,14.867541129691633,1.0816879272460938,0.2656942008407128,-1.3435682296752915,-4.28008077025877,1.5929443109081944,-2.811824499967038,0.12468804061644789,4.15123665261229,52.46477942786388,5.715186717093452,1.4682562702917428,6,1.5940628051757741,1.5940628051757741,1.871601104736321,7.408123016357415,3.6293373107910085,1,0.06724950512383865,-3.8947305313198712,62.45307540893555,1.0522873069093872,62.15419006347656,1.0000030457301035,63.23587417602539,0.06724950512383865
8349,2005-06-29,64.33179473876953,64.75877380371094,63.50629425048828,63.50629425048828,4000647.0,0.013225797090530067,-2.0344731977818853,1.0175532640230882,50.0,47.50324643891378,0.6907576461838545,0.5348156894923193,1.264690262900288,6.504659757133766,14.335066363117532,1.266712188720696,0.29976822813749493,-0.44405803680419353,-3.369938176513614,2.481822102905234,-1.9069981066589037,1.0188820330505166,2.935189110560046,73.23953764033466,22.8704467082553,1.4629400698547133,6,0.5123748779296875,0.7543296813964844,1.028310775756836,6.148525238037109,2.875,2,0.07146015991039945,-1.1052725622687112,63.49206161499024,-3.8947305313198712,62.45307540893555,1.0522873069093872,62.15419006347656,0.07146015991039945
8350,2005-06-30,63.37820053100586,64.75877380371094,63.19317626953125,64.48834991455078,2720075.0,-0.014823062400729059,-1.115389472327814,-1.3448197781885398,45.14349461778701,45.94595000277671,1.017254161526182,1.4566002180413022,2.2525498035624025,7.373529209152196,13.826209953639307,1.5655975341796875,0.1996073434646064,-1.3300468444824247,-4.322093390279164,1.6619997013143148,-2.8260701173807945,0.16597642841594507,3.535047765147141,59.24365583987063,7.430173461006362,1.4960232728983707,6,0.6475906372070312,1.7079238891601562,1.8751602172851562,6.703601837158203,4.326740264892578,3,0.07680212396432817,-2.0344731977818853,64.33179473876953,-1.1052725622687112,63.49206161499024,-3.8947305313198712,62.45307540893555,0.07680212396432817
8351,2005-07-01,63.60592651367188,64.20369720458984,63.13624572753906,63.93327713012695,1733473.0,0.0035931279329177723,1.4590251811363366,0.29487078163280794,43.586847198653196,44.58811287419587,0.28139569039130663,1.2232109826527378,2.0165586455463327,7.073132467850023,13.571833914075787,1.0674514770507812,-0.08298885921314536,-1.05891113281249,-4.090194866538404,1.972372600913424,-2.57455299967544,0.45673073405046694,2.974810362495141,50.90916769815078,1.5630607490585717,1.5156418668629557,7,-0.04981613159180398,1.4801979064941335,1.2524757385253835,5.913684844970696,4.910278320312507,4,0.06466772764543793,-1.115389472327814,63.37820053100586,-2.0344731977818853,64.33179473876953,-1.1052725622687112,63.49206161499024,0.06466772764543793
8352,2005-07-05,63.53476333618164,63.86211395263672,62.85159301757813,63.60592651367188,2259024.0,-0.0011188136293391882,2.463427708519891,0.2173913043478525,39.077667297584505,44.00723404577032,0.02745664441302864,1.3182443999086502,2.099106814423237,7.088653798840426,13.183178267152822,1.0105209350585866,-0.5448789343591187,-1.102320671081543,-4.1657645881001315,1.9611232459370456,-2.6340426295908372,0.4294012874277513,2.7334128051985687,41.095923102906404,-3.0610937920484673,1.531721958509294,7,-0.14233016967772727,1.551361083984375,1.323638916015625,5.614799499511719,4.981441497802749,1,0.07437273408630074,1.4590251811363366,63.60592651367188,-1.115389472327814,63.37820053100586,-2.0344731977818853,64.33179473876953,0.07437273408630074
8353,2005-07-06,63.4493637084961,64.11830139160156,63.164710998535156,63.5205307006836,2263801.0,-0.0013441401714784362,-1.9777719540667371,1.0000536049315538,34.1968985670472,42.3413373961683,-0.033461414166346515,1.3589828432077198,2.151544542165446,7.08780687752013,13.205378167439678,0.9535903930664062,-0.9205421526925335,-1.11513347625732,-4.220743647654565,1.9904766951399182,-2.6679385619559426,0.4376716094413027,2.5250053421844925,31.343158197921532,-5.623312925068454,1.55280508569862,7,-0.0569305419921875,1.6367607116699148,1.6367616653442312,4.9458656311035085,6.490112304687507,2,0.0760430400766674,2.463427708519891,63.53476333618164,1.4590251811363366,63.60592651367188,-1.115389472327814,63.37820053100586,0.0760430400766674
8354,2005-07-07,63.43513488769531,63.43513488769531,62.12572479248047,62.62387084960938,3304925.0,-0.00022425474376952526,2.2280738051799047,-11.399442538593382,26.551229620737118,40.376096737390036,-0.22096668190932434,1.3339950073753357,2.1691321658409635,7.013239974252713,13.638866451502233,1.323638916015632,-1.1867561719411484,-1.0610452651977482,-4.204587523851728,2.082496993456232,-2.6328163945247383,0.5107258641292418,2.263055497727649,49.72980334319467,17.825998784359832,1.5717711293269885,7,-0.3700523376464844,1.6509895324707031,2.120669364929199,4.960094451904297,5.379959106445298,3,0.058110762192151943,-1.9777719540667371,63.4493637084961,2.463427708519891,63.53476333618164,1.4590251811363366,63.60592651367188,0.058110762192151943
8355,2005-07-08,65.11459350585939,65.25691986083984,63.59169387817383,63.691322326660156,3740120.0,0.0264752115864082,-1.0526313314650064,1.7543871198300025,40.86605348865898,40.30096007881923,-1.7946275847192013,-0.29914888069124856,0.5447351982819555,5.239078519814697,13.228765780317714,1.8217849731445312,-1.1866453648063597,0.5792734146118335,-2.5751253183855454,3.7336721476092123,-0.997925951886856,2.156472781110523,0.3239889342214042,95.45456760523618,64.23697329755119,1.5771993664986896,7,-1.423271179199233,-0.028469085693373586,0.5515136718749858,3.28063583374022,3.785896301269503,4,0.03213106494662932,2.2280738051799047,63.43513488769531,-1.9777719540667371,63.4493637084961,2.463427708519891,63.53476333618164,0.03213106494662932
8356,2005-07-11,66.02548217773439,66.93637847900389,65.54157257080078,65.61273193359375,3237545.0,0.013989009572685562,-4.025703054127557,0.2900011256975375,51.98862879259164,41.76613370505006,-2.345252101260364,-1.1596397206930789,-0.2970778121790687,4.209642771601594,12.70893760092877,1.8217849731445028,-1.2461783396537385,1.4204217910766772,-1.8037570944914734,4.644600676644828,-0.19166765170739097,3.0325112338607525,-4.6540908813476705,81.0650202524183,45.44054149671943,1.6120894427840742,7,-1.4944305419922017,-0.9393577575683736,-0.5301666259765767,2.36974716186522,1.323646545410142,0,0.025436521821122104,-1.0526313314650064,65.11459350585939,2.2280738051799047,63.43513488769531,-1.9777719540667371,63.4493637084961,0.025436521821122104
8357,2005-07-12,66.33860015869139,67.00753784179689,65.47040557861328,65.82622528076172,2866920.0,0.0047423808297850645,-1.511624717952577,1.2413678373381853,60.910497775025064,43.59125748423163,-2.2900719287249984,-1.459006823003179,-0.5915762290868543,3.771095503793532,12.48765089738641,1.537132263183608,-1.1262634197837826,1.6773206710815316,-1.6297273140600623,4.9843686562231255,0.023796678510734637,3.3308446636523286,-4.8559091186523275,86.2973514891324,44.259520484527656,1.6535239925707952,7,-1.7719688415527202,-1.2524757385253764,-0.8432846069335795,2.0566291809082173,1.2524795532226705,1,0.03282560485273822,-4.025703054127557,66.02548217773439,-1.0526313314650064,65.11459350585939,2.2280738051799047,63.43513488769531,0.03282560485273822
8358,2005-07-13,66.02548217773439,66.97907257080078,65.61273193359375,66.55209350585939,2306450.0,-0.004719996807408977,-1.0210468108156483,-1.0277852229072026,57.91926331814821,44.47117563069254,-1.7654523198758199,-1.2137220243664615,-0.3131059035221284,3.962962196668883,12.670197636495745,1.3663406372070312,-0.8694779932909924,1.3677610397339066,-1.9329310696319197,4.668453149099733,-0.28258501494900656,3.01810709441682,-4.321797265625008,79.88338237983092,33.02068482810049,1.650346054682912,7,-1.4588508605957173,-0.9393577575683736,-0.6262369155883931,1.892951965332017,0.8681945800781108,2,0.03772365720170301,-1.511624717952577,66.33860015869139,-4.025703054127557,66.02548217773439,-1.0526313314650064,65.11459350585939,0.03772365720170301
8359,2005-07-14,67.39182281494139,67.60531616210939,66.18204498291016,66.18204498291016,3339845.0,0.020694140991336374,-1.3529463700116273,-2.297287899860891,72.60061977307632,47.521967314613576,-2.963750259024195,-2.6805019193619586,-1.7172847813477432,2.480039156126068,13.358948022377943,1.579833984375,-0.5407484243596343,2.7106176376342574,-0.6637713491156774,6.085006624384185,1.0234231442592971,4.397812131009225,-5.475983785644509,94.6807812976697,40.893811154901016,1.6871944933749654,7,-2.52630233764647,-2.3056983947753764,-2.024601936340318,0.36293411254884234,-0.38428497314450283,3,0.037803595329927386,-1.0210468108156483,66.02548217773439,-1.511624717952577,66.33860015869139,-4.025703054127557,66.02548217773439,0.037803595329927386
8360,2005-07-15,67.63378143310547,67.81880187988281,67.44875335693361,67.71917724609375,1901045.0,0.003590326067132832,1.6000696882788676,-0.07058801271378924,82.79386222049341,51.878302317040266,-2.836903117642507,-3.1158395888818973,-2.060663344306221,2.140811053469861,13.53238360026872,0.42697906494142046,-0.3267975508426417,2.9739252090454045,-0.3147499916776155,6.262600409768417,1.3295876086838945,4.6182628094069145,-5.376573775839837,92.12141295413714,32.01638324724881,1.6443376003615067,7,-2.661518096923828,-2.547657012939453,-2.323491096496582,-0.17790985107421875,-1.0674591064453125,4,0.017466309527636614,-1.3529463700116273,67.39182281494139,-1.0210468108156483,66.02548217773439,-1.511624717952577,66.33860015869139,0.017466309527636614
8361,2005-07-18,67.13563537597656,68.17462158203125,67.13563537597656,67.63378143310547,2070444.0,-0.007365343864760954,-3.171411943087314,5.833378004109711,77.37103556413997,56.13312101332421,-1.995233873628436,-2.750885974010572,-1.6791580815202565,2.5025787851437116,13.945414912954107,1.0389862060546875,-0.25171582886147803,2.470797538757324,-0.833298444878622,5.7748935223932705,0.8187495469393582,4.122845530575297,-4.433500180901554,61.57902309795259,-2.873639613858934,1.652047991817972,7,-1.9854621887207031,-2.049510955810547,-1.836019515991211,-0.113861083984375,-1.5229034423828125,0,0.02628789347518201,1.6000696882788676,67.63378143310547,-1.3529463700116273,67.39182281494139,-1.0210468108156483,66.02548217773439,0.02628789347518201
8362,2005-07-19,68.43080902099611,68.75816345214844,67.875732421875,67.88996887207031,2705882.0,0.019291895247080637,-2.099985258841345,-1.0857059715436856,78.0290634210595,61.0033615526589,-2.819352068573181,-4.031952973777422,-3.069609712427095,1.053311851816062,14.85850462740464,1.622528076171875,0.02426559159299302,3.625779151916518,-0.06545531369546609,7.317013617528502,1.780161919110526,5.47139638472251,-5.1814251872254715,89.59270201174981,22.64778396359904,1.8456172328059912,7,-2.988864898681655,-3.3446846008300923,-3.1311931610107564,-1.9854583740234517,-3.4727783203125,1,-0.015806919621828452,-3.171411943087314,67.13563537597656,1.6000696882788676,67.63378143310547,-1.3529463700116273,67.39182281494139,-0.015806919621828452
8363,2005-07-20,69.49826049804689,69.62635803222656,68.17462158203125,68.24578094482422,2715297.0,0.01559898958264938,-1.0816435928431947,2.3158035802451375,78.58264997914921,66.78463048137137,-3.2838673489096806,-4.948451668905562,-4.217770123410801,-0.18267962964303308,15.518415410041786,1.4517364501953125,0.36379997271848197,4.436330604553234,0.2004339434057414,8.672227265700727,2.3183822739794806,6.55427893512698,-5.587823110070914,96.28089745776457,28.887476087584048,2.1179483305737463,7,-2.889234542846694,-3.9993858337402486,-4.198644638061538,-3.052909851074233,-5.906566619873061,2,-0.0274421370040826,-2.099985258841345,68.43080902099611,-3.171411943087314,67.13563537597656,1.6000696882788676,67.63378143310547,-0.0274421370040826
8364,2005-07-21,68.91471862792969,69.68328857421875,68.63006591796875,69.49826049804689,2056392.0,-0.008396496055230074,1.2089447155772461,-0.46590929857156516,81.93759409978665,71.34813499371889,-2.057693767220556,-4.2404292311596805,-3.6921813127105736,0.25198885211599986,15.958637146646343,1.05322265625,0.7915103622034678,3.635740089416501,-0.9270811166918946,8.198561295524904,1.3543294863623032,5.917150692470699,-4.204052349758626,69.83223828033755,1.3497663945130398,2.2814106030542005,7,-1.3378715515136719,-3.387378692626953,-3.6933822631835938,-2.4693679809570312,-6.518573760986328,3,-0.029326708580626804,-1.0816435928431947,69.49826049804689,-2.099985258841345,68.43080902099611,-3.171411943087314,67.13563537597656,-0.029326708580626804
8365,2005-07-22,69.17091369628906,69.65482330322266,68.74392700195311,68.77239227294922,1897532.0,0.0037175667761566444,-2.999966497478748,-0.6829354391653208,81.99672581604564,74.68236799632488,-1.8751858146723919,-4.246930361211895,-3.9972060086687407,-0.15514658719860108,15.995235104704381,0.9108963012695455,1.3323936302258375,3.5951831817626925,-1.1754176098356766,8.365783973361061,1.2098827859635009,5.980483577561877,-3.664627850750378,79.88835849858951,8.803642313961376,2.3853003957991863,7,-1.5940666198730469,-3.643573760986328,-3.9816017150878906,-2.7255630493164062,-6.347785949707031,4,-0.03127580277442876,1.2089447155772461,68.91471862792969,-1.0816435928431947,69.49826049804689,-2.099985258841345,68.43080902099611,-0.03127580277442876
8366,2005-07-25,68.18885040283203,69.68328857421875,68.18885040283203,69.15667724609375,2580888.0,-0.01419763367257243,-2.088234598557408,-2.428544079640088,74.22216698518415,76.1614423530092,-0.6190797166271977,-2.9403374191797127,-2.996553998311782,0.6832777254162892,15.22619387614072,1.4944381713867188,1.9723435457601965,2.311386871337888,-2.3090278242840157,6.931801566959791,0.0011795235269289606,4.6215942191488395,-2.0142441207045323,17.32272497045416,-55.177818810758865,2.3102073478109517,7,-0.5408401489257812,-2.661510467529297,-2.5405330657958984,-1.743499755859375,-6.12005615234375,0,-0.023794624291018862,-2.999966497478748,69.17091369628906,1.2089447155772461,68.91471862792969,-1.0816435928431947,69.49826049804689,-0.023794624291018862
8367,2005-07-26,66.92214202880861,68.21731567382811,66.19627380371094,68.20308685302734,4518399.0,-0.018576473522287418,2.0869681749851874,1.3235268613771483,66.094977850948,77.06985507887585,0.8259684120950084,-1.3930746256932025,-1.6760389616722051,1.7932051214384188,14.072466806151146,2.0210418701171733,2.3290250906440093,0.821225166320815,-3.5260763108547764,5.168526643496406,-1.3524255722669807,2.9948759049086107,2.761146545410142,20.816322065419946,-54.54027234413646,2.173650738587797,7,1.0105247497558452,-1.3948020935058736,-1.305849075317397,-0.4767913818359517,-5.436889648437514,1,-0.01956617130771432,-2.088234598557408,68.18885040283203,-2.999966497478748,69.17091369628906,1.2089447155772461,68.91471862792969,-0.01956617130771432
8368,2005-07-27,67.76187133789061,68.4735107421875,67.06446838378906,67.39182281494139,3198550.0,0.01254785462068031,-1.750001861268568,-0.28888716824701327,68.62741877844468,76.62838830169457,0.2888209572370499,-1.9990093256650852,-2.39878757127606,0.7629434640819568,12.848487942900105,1.551368713378892,2.5175031587052104,1.4474639892577983,-2.7780592968635034,5.672987275379107,-0.6652976538028526,3.560225632318449,1.9214172363281392,44.89793239251682,-32.30815498446694,2.1127616430606544,7,0.17790985107423296,-2.2345314025878764,-2.1455783843994,-1.3165206909179545,-6.49010848999022,2,-0.04137785131738492,2.0869681749851874,66.92214202880861,-2.088234598557408,68.18885040283203,-2.999966497478748,69.17091369628906,-0.04137785131738492
8369,2005-07-28,68.928955078125,69.3843994140625,67.93266296386719,67.93266296386719,2633092.0,0.017223310354207877,-1.9142787128788692,2.6923283095890977,67.17946145208093,74.89345488298207,-0.7121843164571118,-2.9555595608961767,-3.4815533958511367,-0.5677766535860655,12.578780830015521,1.6225280761718892,2.6305493763199763,2.3846897125244197,-1.8866316991108363,6.656011124159676,0.24902900670679173,4.520350418342048,0.6845932006835938,78.36735586916093,3.326253803305619,2.135660705817629,7,-0.9891738891601562,-3.4016151428222656,-3.312662124633789,-2.5476531982421875,-7.429470062255859,3,-0.07743133772885213,-1.750001861268568,67.76187133789061,2.0869681749851874,66.92214202880861,-2.088234598557408,68.18885040283203,-0.07743133772885213
8370,2005-07-29,68.24578094482422,69.08551025390625,67.96112823486328,68.88625335693361,2530792.0,-0.009911279411191742,1.1643829581001894,-0.6428560488873376,60.209394696092126,72.98660589764343,0.07479711583013682,-1.9911059380654592,-2.77073304702256,-0.056145336876042506,12.144380236677472,1.1243820190429688,2.8021878746596656,1.4581365585327148,-2.603141646594068,5.519414763659498,-0.5725025440306837,3.4887756610961134,1.2994218444824241,58.77540750464938,-14.863267179973747,2.030639102563393,7,-0.305999755859375,-2.7184410095214844,-2.405323028564453,-2.5049514770507812,-6.774761199951172,4,-0.08571425217641238,-1.9142787128788692,68.928955078125,-1.750001861268568,67.76187133789061,2.0869681749851874,66.92214202880861,-0.08571425217641238
8371,2005-08-01,67.71917724609375,68.31694793701172,67.20679473876953,68.31694793701172,1981002.0,-0.007716282112094519,2.7143112404436445,0.9333277743364733,56.22594587378634,70.56403728127974,0.7743079162193993,-1.2021843911614383,-2.2371738408025124,0.28411263115140173,11.475339453573502,1.1101531982421875,2.7021648198278143,0.7258703231811552,-3.0645578265245206,4.516298472886831,-1.1693437516716756,2.621084398033986,1.7590469635009782,47.767987479479466,-23.266903790395823,1.8952140748528374,8,0.22060394287109375,-2.1918373107910156,-1.8644866943359375,-1.9783477783203125,-4.241344451904297,0,-0.07229930573018206,1.1643829581001894,68.24578094482422,-1.9142787128788692,68.928955078125,-1.750001861268568,67.76187133789061,-0.07229930573018206
8372,2005-08-02,68.26001739501953,68.78662872314453,67.71917724609375,67.71917724609375,2020067.0,0.00798651387863658,-2.947382527613593,-0.9047619047619048,59.874207814677646,68.48532148522735,0.2309835980749,-1.4449529479110055,-2.7435240123127187,-0.41750380412369736,10.732412127098584,1.0674514770507812,2.513691740573975,1.0304477691650362,-2.426704139976522,4.487599678306587,-0.6981281854057357,2.759023723735808,1.152567806457526,51.5338169811693,-17.622466489669968,1.728575954570777,8,-0.3202362060546875,-2.355510711669922,-3.1738929748535156,-2.5191879272460938,-4.68255615234375,1,-0.09070057964829914,2.7143112404436445,67.71917724609375,1.1643829581001894,68.24578094482422,-1.9142787128788692,68.928955078125,-0.09070057964829914
8373,2005-08-03,68.27424621582031,68.34541320800781,67.53414916992189,67.91843414306639,2434465.0,0.00020845029555793815,2.257133230208388,0.6578876835616508,54.42854768937187,65.42876077295904,0.027791826258578567,-1.1375003082238493,-2.7356926167415736,-0.5863316255066167,10.092123065522653,0.8112640380859233,2.412733467870794,0.8034324645996094,-2.1845765406430075,3.7914414698422263,-0.6905720380216991,2.297436967220918,1.074012757701425,49.01952540615157,-16.209625377232328,1.494004502621312,8,-0.33446502685546875,-2.369739532470703,-3.188121795654297,-2.533416748046875,-4.39789962768554,2,-0.09943711152794965,-2.947382527613593,68.26001739501953,2.7143112404436445,67.71917724609375,1.1643829581001894,68.24578094482422,-0.09943711152794965
8374,2005-08-04,67.12139892578125,68.24578094482422,66.96484375,68.03229522705078,2291203.0,-0.016885536698491244,-1.0930232558139534,-2.560048888221696,47.64395554741663,61.61178629866693,1.0052140091380153,0.32219143491187197,-1.5824443666929682,0.4256871514688072,8.832947766793595,1.3094024658203125,2.166790678193479,-0.5337280273437557,-2.8536599376880076,1.7862038830004963,-1.6936939825158817,0.6262379278283703,2.1638203443442734,7.382357173694057,-52.196032250016984,1.1599659551721293,8,0.8183822631835938,-1.2168922424316406,-2.0352745056152344,-1.3805694580078125,-3.1169586181640625,3,-0.08715009179634392,2.257133230208388,68.27424621582031,-2.947382527613593,68.26001739501953,2.7143112404436445,67.71917724609375,-0.08715009179634392
8375,2005-08-05,67.20679473876953,68.58737182617189,66.90791320800781,66.96484375,2923761.0,0.001272259135759457,-8.44014409160117,-0.2656185873543675,50.34011620910637,58.95822510132494,0.6838192369356051,0.42327636541357094,-1.6384498575658313,0.20193855904973645,8.751703931470875,1.6794586181640767,1.8097300144568464,-0.5529422760009766,-2.5578166311041173,1.4519320791021642,-1.555379453552547,0.4494949015505938,2.0166456220276956,15.90882325469955,-41.62300865646143,1.002437177551567,8,0.5835418701171875,-1.3022880554199219,-2.241647720336914,-1.4659652709960938,-4.227108001708984,4,-0.08492161759959693,-1.0930232558139534,67.12139892578125,2.257133230208388,68.27424621582031,-2.947382527613593,68.26001739501953,-0.08492161759959693
8376,2005-08-08,67.70494079589844,68.04652404785156,66.75135040283203,67.61954498291016,1815397.0,0.007412138297402615,2.3703802972095653,0.352946741084098,46.244476707237176,56.752613863134854,0.12271691485310043,0.06050445689677986,-2.1086111239840193,-0.3917077068090151,8.87685125350523,1.2951736450195312,1.4626734590874548,-0.13876914978027344,-1.9710561490836511,1.6935178495231042,-1.0549126494319552,0.7773743498714083,1.4579562337570593,46.85307083308343,-6.349675906891733,0.9161434996516857,8,0.3629341125488281,-1.8004341125488281,-3.1489830017089844,-1.964111328125,-4.7394866943359375,0,-0.09207483202471156,-8.44014409160117,67.20679473876953,-1.0930232558139534,67.12139892578125,2.257133230208388,68.27424621582031,-0.09207483202471156
8377,2005-08-09,68.51620483398439,68.87202453613281,67.67647552490234,67.67647552490234,2278416.0,0.011982346170740676,-1.8474628628537682,9.833378004109878,44.78064263945724,54.10297206991403,-0.49019975442729447,-0.6105577841529879,-2.876380459632813,-1.3101773431253179,9.25364167340952,1.1955490112304688,1.0930753423567694,0.563614654541027,-1.1468395864473138,2.2740688955293678,-0.2916124659531363,1.4188417750351903,0.587359731152219,83.22138717302134,34.00260116035538,0.8552271204941668,8,-0.4483299255371236,-2.61169815063478,-4.195087432861342,-2.7753753662109517,-6.57550430297853,1,-0.07353548043127867,2.3703802972095653,67.70494079589844,-8.44014409160117,67.20679473876953,-1.0930232558139534,67.12139892578125,-0.07353548043127867
8378,2005-08-10,68.51620483398439,69.59789276123047,68.30271148681639,68.82932281494139,3443479.0,0.0,-2.499994845732686,-0.3728796620178584,47.741947197687125,51.943248263870274,-0.4156554512617703,-0.4367858293042275,-2.804917863441929,-1.4223347030035995,9.815533988585022,1.2951812744140767,0.8371103179158581,0.4390785217285327,-1.025635309563114,1.9037923530201795,-0.2932783939172907,1.171435437374356,-2.3199310302734517,61.999935674427334,14.752925021307334,0.7323569156458227,8,-0.3415832519531392,-2.61169815063478,-4.276926040649428,-2.7753753662109517,-6.1627578735351705,2,-0.07208139451499462,-1.8474628628537682,68.51620483398439,2.3703802972095653,67.70494079589844,-8.44014409160117,67.20679473876953,-0.07208139451499462
8379,2005-08-11,69.93947601318361,70.38069152832031,68.72969818115234,68.80085754394531,3362539.0,0.020772767298594896,-1.5777896899848118,-3.636388002242036,53.84613622462662,51.23621954481856,-1.8780018280355932,-1.7490834573584237,-4.173126923566045,-2.9376720597271486,10.219417583347706,1.8644866943359233,0.7830036544483647,1.7349670410156364,0.08925394520518637,3.3806801368260864,0.9121104931104043,2.5578235889208685,-3.6751698303222753,87.8430960364095,42.877452894795454,0.8228565479052276,8,-1.373455047607436,-3.6862678527832173,-5.700197219848647,-4.1986465454101705,-8.539619445800795,3,-0.08669109022072075,-2.499994845732686,68.51620483398439,-1.8474628628537682,68.51620483398439,2.3703802972095653,67.70494079589844,-0.08669109022072075
8380,2005-08-12,68.81509399414061,69.74021911621094,68.17462158203125,69.35593414306639,1824672.0,-0.016076500470650568,1.3913020678564043,-0.4749968172285037,53.08991365271807,50.88777152025541,-0.7424462244917862,-0.5603944584124889,-2.9799184286374185,-1.921010284692656,10.367425302788401,1.764854431152358,0.5893496836795009,0.5515193939208842,-1.0927417101396202,2.1957804979813886,-0.27061115810936087,1.3736499459511293,-2.386132397460912,56.86276158543596,8.053460239410555,0.8221305520302504,8,-0.24907302856443891,-1.8289012908935405,-4.739490509033189,-3.0742645263671733,-8.667713165283189,4,-0.06990695510686995,-1.5777896899848118,69.93947601318361,-2.499994845732686,68.51620483398439,-1.8474628628537682,68.51620483398439,-0.06990695510686995
8381,2005-08-15,68.90048980712889,69.19937133789061,68.14615631103516,68.67276763916016,1235184.0,0.001240945961587414,1.5517477217694022,-0.4210526315789211,61.04930612133568,51.01833799877297,-0.7181744314560632,-0.5341802498395936,-2.9858174556522386,-2.1054059883892506,10.315155612795339,1.0532150268554545,0.3334427433475753,0.5486724853515454,-1.0287840134129311,2.126128984116022,-0.24005576403068574,1.3374007347337766,-2.313459013183575,45.26318462280627,-6.794282012293557,0.7887282493822357,8,-0.33446884155272016,-0.9749412536620952,-4.511766433715806,-3.1596603393554545,-11.073040008544915,0,-0.08593267024142026,1.3913020678564043,68.81509399414061,-1.5777896899848118,69.93947601318361,-2.499994845732686,68.51620483398439,-0.08593267024142026
8382,2005-08-16,67.34912872314453,69.09974670410156,67.27796173095703,68.95742034912111,2301883.0,-0.022515965972477736,-1.0812959234369688,-7.0625167515416445,47.86453395059056,50.289003138908384,0.7715228583560219,0.9823548974069922,-1.3589589368723693,-0.6530716260194822,9.696902246315723,1.8217849731445312,0.17868964718215352,-0.9486045837402344,-2.5876284203121855,0.6904192528317168,-1.768116502026217,-0.1290926654542517,-0.610351499824219,2.2936896486435314,-48.57630886030465,0.8195119182859779,8,1.2168922424316406,0.5764198303222656,-2.5405406951904297,-1.6082992553710938,-8.425762176513672,1,-0.06508880968011066,1.5517477217694022,68.90048980712889,1.3913020678564043,68.81509399414061,-1.5777896899848118,69.93947601318361,-0.06508880968011066
8383,2005-08-17,67.59107971191406,67.93266296386719,66.69441986083984,67.22103118896484,1509833.0,0.0035924887724105847,1.3513585952610343,-0.23008794982969596,42.34525326954308,49.70025844136688,0.4721223272830031,0.6220917081045343,-1.5471978717104946,-0.9861482790793161,8.494112775996193,1.2382431030273438,0.11627389527963317,-0.6112945556640597,-2.1764831428591975,0.9538940315310782,-1.3938888492616286,0.17129973793350928,2.78961181640625,24.324301949429493,-22.11457256722041,0.7825942935975722,8,0.9464759826660156,0.40563201904296875,-2.7647018432617188,-1.850250244140625,-8.126869201660156,2,-0.08359652198176426,-1.0812959234369688,67.34912872314453,1.5517477217694022,68.90048980712889,1.3913020678564043,68.81509399414061,-0.08359652198176426
8384,2005-08-18,66.8936767578125,67.71917724609375,66.77981567382811,67.30642700195311,1447652.0,-0.010317973275083436,-1.9333396864724925,-1.1153949240252796,42.276417803771544,48.80429195188523,1.267072024906554,1.223025071574142,-0.799867629654841,-0.34053664793296434,7.197360340749633,0.9393615722656392,-0.06233408896274284,-1.2076454162597656,-2.8387668846051497,0.42347605208561845,-2.0232061504324577,-0.3920846820870736,3.4132893371582043,6.542023300494215,-36.75272716040343,0.8155607341726956,8,1.6438789367675781,1.3876914978027344,-2.0672988891601562,-1.1528472900390625,-7.102115631103523,3,-0.06787233139839377,1.3513585952610343,67.59107971191406,-1.0812959234369688,67.34912872314453,1.5517477217694022,68.90048980712889,-0.06787233139839377
8385,2005-08-19,67.00753784179689,67.60531616210939,66.75135040283203,67.40605163574219,1470347.0,0.0017021202825586723,1.1428352637120296,0.9655083179297586,45.73375436567987,48.74754502504553,1.2538272856479153,0.9895120150982706,-0.8463074252945688,-0.5033256986710768,5.8382351023281025,0.853965759277358,-0.16532740622614028,-0.9856155395507642,-2.604970531229455,0.6337394521279265,-1.7952930353901166,-0.17593804371141175,3.2271773284911944,12.499961928432182,-28.980227220464574,0.8096774958393476,8,1.530017852783189,1.2809448242187358,-2.0317153930664205,-1.2667083740234517,-7.742584228515639,4,-0.0836873201885685,-1.9333396864724925,66.8936767578125,1.3513585952610343,67.59107971191406,-1.0812959234369688,67.34912872314453,-0.0836873201885685
8386,2005-08-22,66.56632232666016,68.01805877685547,66.03971862792969,67.06446838378906,1763264.0,-0.006584565398872422,-1.5504699049370756,1.2500095723092683,39.723625348106964,48.1856542148955,1.6947674235304646,1.3733517109920115,-0.35104282294139466,-0.13273552301814107,5.054237528973675,1.9783401489257812,-0.10789435981541828,-1.3457046508789006,-3.082119285124705,0.39070998336690366,-2.21391196800181,-0.47749733375599135,3.5975869374389617,17.209113302949007,-22.049279721575672,0.8682073171229042,8,1.6438827514648438,1.6438827514648438,-1.5371284484863281,-0.8254928588867188,-7.586025238037109,0,-0.09642926443048982,1.1428352637120296,67.00753784179689,-1.9333396864724925,66.8936767578125,1.3513585952610343,67.59107971191406,-0.09642926443048982
8387,2005-08-23,65.61273193359375,66.46669769287111,65.04342651367189,66.45246124267578,2927906.0,-0.014325418015236902,2.278662882149686,1.685709034659152,35.50386785145598,46.82586762086982,2.450929262893453,2.3439923125008306,0.6278180519862957,0.7601025846106211,5.6926572055188,1.522895812988267,-0.11348668342785118,-2.2338245391845675,-4.2096283176437765,-0.2580207607253584,-3.221726428414172,-1.245922649954963,4.38620970505859,19.13868234968196,-18.10487349238866,0.9879018892296063,8,2.0993270874023438,2.0993270874023438,-0.4945831298828125,0.1280975341796875,-7.301368713378899,1,-0.11865505223725803,-1.5504699049370756,66.56632232666016,1.1428352637120296,67.00753784179689,-1.9333396864724925,66.8936767578125,-0.11865505223725803
8388,2005-08-24,64.95803070068361,65.68389892578125,64.82994079589844,65.39924621582031,2643139.0,-0.009978265096060368,-1.4489929875613998,0.5254258847044759,37.54098346249748,45.01418398063325,2.847242713574559,2.927985936091389,1.272255361894608,1.346900651859542,6.435987555017672,0.8539581298828125,-0.1257911340974971,-2.748333740234358,-5.10970649710211,-0.3869609833666061,-3.929020118668234,-1.567647361800482,4.7435800304699,4.017727874258893,-35.474510169388935,1.180686378433875,8,2.3270492553710795,2.647285461425767,0.3060035705566264,0.7827987670898295,-5.650379180908217,2,-0.09290097142660514,2.278662882149686,65.61273193359375,-1.5504699049370756,66.56632232666016,1.1428352637120296,67.00753784179689,-0.09290097142660514
8389,2005-08-25,63.59169387817383,64.04714202880861,63.12201309204102,64.04714202880861,3963128.0,-0.021034147860880315,3.0624994765186284,1.0322577856167763,31.85714794412405,42.65498779078947,3.596683852784679,4.083320740473894,2.58562751463883,2.622155465498281,6.998120466240626,1.8360176086425852,-0.22829642749800882,-3.8478075027465763,-6.767715730506595,-0.927899274986558,-5.307761616626593,-2.38785338886656,5.720183258159281,9.593063798190554,-31.523982986774264,1.4599541138800096,8,2.568998336791992,3.159658432006836,2.46225643157959,2.1491355895996094,-3.572410583496101,3,-0.06490601391790529,-1.4489929875613998,64.95803070068361,2.278662882149686,65.61273193359375,-1.5504699049370756,66.56632232666016,-0.06490601391790529
8390,2005-08-26,62.39614486694336,63.37820053100586,61.94070053100586,63.23587417602539,3371462.0,-0.018800395748552412,1.5569601357082272,1.8437429330027149,25.10011526092603,38.66063325074395,4.230872194384119,5.078539093495493,3.6765207630111547,3.7157913553278377,7.782442381590247,1.6509933471679688,-0.4186456903870521,-4.750874710083011,-8.409240763471828,-1.0925086566941928,-6.58005773677742,-2.9216916833886017,6.296745864960542,7.494116975061246,-31.53840528204907,1.8291830266944085,8,3.1240787506103516,3.7645511627197266,4.155948638916016,2.9604034423828125,-2.604583740234382,4,-0.0417427029472498,3.0624994765186284,63.59169387817383,-1.4489929875613998,64.95803070068361,2.278662882149686,65.61273193359375,-0.0417427029472498
8391,2005-08-29,62.82312774658203,62.993919372558594,61.6702766418457,62.25381851196289,2370949.0,0.006843097126420172,1.9062545804803483,-0.6779675646209058,22.299160440004314,35.82003619401214,3.186222267530823,4.496486709778793,3.1807219714948474,3.1826621706638036,9.174894466345417,1.3236427307128906,-0.8141240971587251,-4.079089355468753,-8.202001241268277,0.043822530330778875,-6.140545298368522,-2.0176334125689834,5.059500161214103,24.03565267669454,-9.018670515181867,2.0614559428997645,8,2.0210399627685547,3.2023563385009766,3.7289657592773438,2.5334205627441406,-3.985157012939453,0,-0.0566379653629131,1.5569601357082272,62.39614486694336,3.0624994765186284,63.59169387817383,-1.4489929875613998,64.95803070068361,-0.0566379653629131
8392,2005-08-30,62.06879425048828,62.51000595092773,61.456787109375,62.51000595092773,3042080.0,-0.01200725788656376,3.774210840300655,-0.7749948070570295,20.77418368645597,33.42325068478024,3.4785813546678668,5.020616876689857,3.9014796499712787,3.8531105149588996,10.371409400761518,1.3663406372070312,-1.178605196269416,-4.523861694335935,-9.120066172196928,0.07234278352505186,-6.8219639332664315,-2.225759455405438,4.944104480074799,14.478139393851885,-14.298645201483927,2.2981022389304946,8,2.668628692626953,3.849945068359375,4.518880844116211,3.2877540588378906,-3.444313049316399,1,-0.04975925824176841,1.9062545804803483,62.82312774658203,1.5569601357082272,62.39614486694336,3.0624994765186284,63.59169387817383,-0.04975925824176841
8393,2005-08-31,61.485252380371094,62.73773193359375,61.257530212402344,61.88376998901367,4454321.0,-0.009401533849074162,-2.466669049097431,0.9032344524083458,8.519521180981215,29.672484393359095,3.469816738893826,5.343426357956616,4.484808678949122,4.353294754813106,11.68522684843495,1.4802017211914062,-1.6940612269110176,-4.767953872680664,-9.821301019333191,0.2853932739718559,-7.294627446006928,-2.2412802993544005,4.638668490801891,8.163220654195342,-12.599187317857506,2.526673573326261,8,3.1525421142578125,4.333858489990234,5.2447509765625,3.871295928955078,-1.6936912536621165,2,-0.05162033231190721,3.774210840300655,62.06879425048828,1.9062545804803483,62.82312774658203,1.5569601357082272,62.39614486694336,-0.05162033231190721
8394,2005-09-01,61.27176284790039,61.99763107299805,61.07250595092773,61.485252380371094,4440128.0,-0.003472207142453887,-2.023268280216617,0.5357091577405737,9.355793606977954,25.63048875350333,3.1312586423175333,5.371611191052878,4.6887178792121915,4.4949742391408165,13.255313776494532,0.9251251220703196,-1.994510279799286,-4.6889616012573185,-10.188198205623863,0.8102750031092185,-7.4385799034405835,-1.9393432990740465,3.976207704693877,8.641946712903806,-7.241960983638336,2.74961830218327,9,3.273519515991211,4.454835891723633,5.461797714233398,4.084785461425781,-1.1386146545410085,3,-0.03205573394388317,-2.466669049097431,61.485252380371094,3.774210840300655,62.06879425048828,1.9062545804803483,62.82312774658203,-0.03205573394388317
8395,2005-09-02,61.49948501586914,62.06879425048828,61.485252380371094,61.55641555786133,3240777.0,0.0037165923972848347,-12.666756008219423,0.26666666666666666,10.72503644838676,22.408423320201084,2.279798414131676,4.948079056068821,4.49699420234532,4.228307462649255,14.888995469018559,0.7970314025878906,-2.2878027900677864,-4.1758739471435575,-9.986371022485415,1.6346231281983066,-7.081122484814486,-1.270625409472629,2.9133926163918176,22.222133984002255,9.639165908959523,2.9052485376709307,9,2.2701168060302734,4.227113723754883,5.234075546264648,3.8570632934570312,-1.0816841125488281,4,-0.02406852221298217,-2.023268280216617,61.27176284790039,-2.466669049097431,61.485252380371094,3.774210840300655,62.06879425048828,-0.02406852221298217
8396,2005-09-06,61.47101974487305,62.12572479248047,60.93017959594727,61.712974548339844,3229184.0,-0.00046285381070665377,1.2399911373812973,4.25,12.792743369071559,19.884965044380593,1.6868796752527544,4.72797422333025,4.596740653485824,4.252491874527223,16.822821044244,1.195545196533196,-2.5661487888472294,-3.8926431655883817,-9.909865632167183,2.124579300990419,-6.901254398877782,-0.8840319322989814,2.2737835511212623,29.921133549580915,15.37418385747772,3.008611233289402,9,1.836019515991211,4.184415817260742,5.262540817260742,4.0563201904296875,-1.1243820190429688,1,-0.027321144583812518,-12.666756008219423,61.49948501586914,-2.023268280216617,61.27176284790039,-2.466669049097431,61.485252380371094,-0.027321144583812518
8397,2005-09-07,63.47783279418945,63.60592651367188,61.64181137084961,61.65604782104492,4143557.0,0.0326464902916106,-1.1230717846584028,-7.52944329701862,28.718725834967927,18.904714196877308,-0.7315458621957518,2.449955822472475,2.676362348616152,2.27529509932171,17.762932823786727,2.1349067687988352,-2.8801661581535285,-1.6339115142822322,-7.515759854561651,4.2479368259971935,-4.5748356844219416,1.307012655857477,-2.5476531982421804,95.21278643230741,78.51929387275945,2.940924170139712,9,-0.9891719818115092,2.177602767944336,3.255727767944336,2.0495071411132812,-2.9604034423828125,2,-0.07309421031418062,1.2399911373812973,61.47101974487305,-12.666756008219423,61.49948501586914,-2.023268280216617,61.27176284790039,-0.07309421031418062
8398,2005-09-08,63.57746124267578,64.95803070068361,63.392433166503906,63.975975036621094,3758037.0,0.001569499841139077,-3.0740534852786805,-0.2187490839039303,31.711167530204236,18.888494150886217,-1.1707159040840054,2.0673523553421376,2.6326136777081217,2.192754847013447,17.897822107119804,1.5655975341797017,-3.1318104505785556,-1.2873458862304688,-6.978997725989544,4.404305953528606,-4.133171806109999,1.5584800336490687,-2.6472816467285085,65.72441676445239,45.77445925413492,2.845825919879537,9,-0.6333560943603374,2.077974319458008,3.3446826934814453,1.9498786926269531,-2.3483963012695312,3,-0.07790465276048575,-1.1230717846584028,63.47783279418945,1.2399911373812973,61.47101974487305,-12.666756008219423,61.49948501586914,-0.07790465276048575
8399,2005-09-09,63.87634658813477,64.08983612060547,63.07931518554688,63.691322326660156,2122718.0,0.004701121114574658,2.302338047658501,-0.4642857142857321,33.07693798473586,19.774807786865086,-1.5924389467906792,1.3607066825903829,2.3671620534293467,1.897870258249661,17.638695826836106,1.0105209350585866,-3.271860497643729,-0.6853040695190415,-5.861412975744791,4.490804836706708,-3.2733585226319164,1.9027503835938333,-2.7850529479980466,73.14488335289042,50.09405250259209,2.588054453112875,9,-0.9322414398193288,1.7790889739990163,3.045797348022454,1.6509933471679616,-2.376861572265632,4,-0.0639483264088957,-3.0740534852786805,63.57746124267578,-1.1230717846584028,63.47783279418945,1.2399911373812973,61.47101974487305,-0.0639483264088957
8400,2005-09-12,64.00444030761719,64.30332946777344,63.26433944702149,63.83364868164063,2170776.0,0.0020053388511453996,1.7036967182195213,0.9230769230768492,35.66880829404741,21.260324215092098,-1.6409698537896418,0.8998686479051088,2.3054217410736015,1.7920614972777003,17.7616638710886,1.038990020751946,-3.410691347217117,-0.31667766571044353,-5.092142920667186,4.458787589246299,-2.7044102931888148,2.0710549617679277,-2.758477185058588,76.3250833193636,50.365134837048394,2.387732627478373,9,-1.0603351593017436,1.6509952545166016,2.917703628540039,1.5228996276855469,-3.4158477783203054,0,-0.06048474286552086,2.302338047658501,63.87634658813477,-3.0740534852786805,63.57746124267578,-1.1230717846584028,63.47783279418945,-0.06048474286552086
8401,2005-09-13,62.97968673706055,63.90481185913086,62.80889511108398,63.691322326660156,2229865.0,-0.01601066372319615,-1.081080787410116,-4.166689002055029,35.38706534565931,22.883977732781357,-0.661205786820851,1.5371159301719075,3.378647643989396,2.810641853943224,18.01916334930957,1.1955451965332102,-3.394109898351111,-1.0453910827636719,-5.334914938707158,3.244132773179821,-3.190153010735415,1.099370845208071,-1.5852409113769497,40.34339207225802,12.96207728961675,2.1447619279717456,9,-0.03558158874510298,2.675748825073242,3.867734909057617,2.5476531982421875,-2.362628936767578,1,-0.04067797041347754,1.7036967182195213,64.00444030761719,2.302338047658501,63.87634658813477,-3.0740534852786805,63.57746124267578,-0.04067797041347754
8402,2005-09-14,62.9654541015625,63.37820053100586,62.53847122192383,63.02238464355469,2033346.0,-0.00022598771501469717,1.1851951120243802,0.07999957116284555,38.095246777565094,26.170169465735125,-0.5659184752536888,1.271274770970237,3.4444807747687776,2.828782360039142,19.044164195256275,0.8397293090820312,-3.1814325449087946,-0.84043998718262,-4.853910166542633,3.173030192177393,-2.8471750768626265,1.1662951024973864,-1.4284648808789058,17.647133016855417,-12.165327465450904,2.0067350896800056,9,-0.0213489532470561,2.689981460571289,4.0207366943359375,2.5618858337402344,-2.4053268432617188,2,-0.041591320400998,-1.081080787410116,62.97968673706055,1.7036967182195213,64.00444030761719,2.302338047658501,63.87634658813477,-0.041591320400998
8403,2005-09-15,61.94070053100586,62.766197204589844,61.58488082885742,62.56693649291992,3123301.0,-0.016274853968395564,1.3055532806718435,11.0,39.71631340487593,29.543560554390453,0.5925471935408382,1.9510425315495326,4.512744111476337,3.829935212184836,20.616733699547403,1.3805732727050781,-2.9949032956629935,-1.582674598693849,-5.255267437103143,2.0899182397154448,-3.4189710178984996,0.2536218205107943,3.0173301696777486,13.08907209261533,-18.48452761402973,1.8362964192046451,9,1.0034046173095845,3.7147350311279297,5.045490264892578,3.586639404296875,-0.1707916259765625,3,-0.02297796387508999,1.1851951120243802,62.9654541015625,-1.081080787410116,62.97968673706055,1.7036967182195213,64.00444030761719,-0.02297796387508999
8404,2005-09-16,62.35344696044922,62.58116912841797,61.47101974487305,62.23958587646485,3875442.0,0.0066635738037341685,2.9000134012329135,-0.18181818181817047,49.70530576008366,33.874701589023445,0.3904316482301766,1.244520513489988,4.1496593824817865,3.4141563714816243,22.29755418213455,1.1101493835449219,-2.6862301049368753,-0.9429166793823214,-4.284735307192307,2.398901948427671,-2.613825993287321,0.7279926345226713,2.5371207427978675,31.155745730821188,-3.3206627982131565,1.6709093139049958,9,0.5906581878662251,3.3019886016845703,4.686117172241211,3.1738929748535156,0.6974029541015625,4,-0.01803239554272218,1.3055532806718435,61.94070053100586,1.1851951120243802,62.9654541015625,-1.081080787410116,62.97968673706055,-0.01803239554272218
8405,2005-09-19,61.39985656738281,63.54899215698242,61.257530212402344,63.54899215698242,2588617.0,-0.01529330677855334,1.1324498609294211,-18.875067006165747,40.84247771624253,36.99133873870911,1.484516294401125,1.8513780819700685,5.088712334576286,4.375046308574156,23.75165751172043,2.291461944580078,-2.2138018134126867,-1.6161230087280245,-4.564751286609791,1.3325052691537351,-3.090437147668908,-0.14180886978714113,3.3539292175293127,5.376320844302843,-29.16412232546295,1.4743141389408814,9,1.7079238891601634,3.935342788696289,6.009757995605469,4.476184844970703,1.0674514770507884,0,0.0016226169580215721,2.9000134012329135,62.35344696044922,1.3055532806718435,61.94070053100586,1.1851951120243802,62.9654541015625,0.0016226169580215721
8406,2005-09-20,60.14738082885742,62.12572479248047,59.919654846191406,61.82683944702149,3171359.0,-0.020398675315322135,-1.0666626165452227,0.7814577294664586,38.38209657248011,38.06504659843268,2.8267517199456407,2.7387217287304964,6.282431866945643,5.628748885258332,25.020153475276395,2.2060699462890625,-1.7902263352445686,-2.54765167236328,-5.256787329983283,0.1614839852567158,-3.9022195011732776,-1.193083843553282,4.396629621704122,6.274588531325645,-29.531136150594026,1.354567828809999,9,2.2914619445800852,4.412132263183594,7.628726005554199,5.728660583496094,3.6862678527832102,1,0.007335509782127936,1.1324498609294211,61.39985656738281,2.9000134012329135,62.35344696044922,1.3055532806718435,61.94070053100586,0.007335509782127936
8407,2005-09-21,57.82744979858398,59.77732849121094,57.18697738647461,58.709877014160156,5789416.0,-0.03857077396062425,-1.3947347539740618,0.5254236133194041,31.721188316914493,38.06616001917826,4.761622246584757,4.685733709595361,8.505343191346988,7.908930993676172,26.10882740562318,2.9604034423828125,-1.4331116238803503,-4.478318595886236,-7.624313093400296,-1.3323240983721831,-6.051315844643263,-2.9053213471292096,6.346612203627949,10.067131800422489,-28.027508450769155,1.5729972487570276,9,2.917703628540046,5.315912246704109,10.418334960937507,8.048591613769538,6.504344940185554,2,0.04824020446043087,-1.0666626165452227,60.14738082885742,1.1324498609294211,61.39985656738281,2.9000134012329135,62.35344696044922,0.04824020446043087
8408,2005-09-22,58.92336654663086,59.05146026611328,57.37200546264648,57.92707824707031,4058542.0,0.01895149711536681,1.6818161051871865,-1.129031700263259,39.21567528289633,38.74824194119609,3.2811422513288235,3.2828476923370715,7.333235322390209,6.754463674144745,27.11947552415324,1.679454803466804,-1.1310643714632391,-3.0806686401367216,-6.312007775738564,0.15067049546512834,-4.696338207937643,-1.4649990723358002,4.551986994007336,27.293070242552304,-13.927036588402203,1.6156695678009236,9,1.821786880493164,3.6791515350341797,9.322418212890625,6.952674865722656,6.319316864013672,3,0.02777778676944087,-1.3947347539740618,57.82744979858398,-1.0666626165452227,60.14738082885742,1.1324498609294211,61.39985656738281,0.02777778676944087
8409,2005-09-23,59.464210510253906,60.047752380371094,58.86643600463867,59.42151260375977,4250775.0,0.009178768887806665,-1.0493823892420246,0.04285697876103448,40.914869654385846,39.33113764790036,2.289370917239175,2.547542126689983,6.676866014448308,6.148529519026837,26.934676851529794,1.1813163757324219,-1.0764454776779644,-2.3334505081176786,-5.663556187283191,0.9966551710478342,-3.998503347700435,-0.6683976685349222,3.382305414967931,35.79421309010148,-7.505601228841826,1.665052839582757,9,1.0816841125488281,3.138307571411133,8.802923202514648,6.411830902099609,5.8069381713867045,4,0.038774556577654495,1.6818161051871865,58.92336654663086,-1.3947347539740618,57.82744979858398,-1.0666626165452227,60.14738082885742,0.038774556577654495
8410,2005-09-26,59.79156112670898,61.47101974487305,59.12262344360352,60.48896408081055,4524933.0,0.005505002313931806,-1.3076905775805285,-16.333422674888975,42.69801569662911,40.14346546467479,1.4545383571865216,2.1239539880659777,6.227611771255589,5.724833838830371,25.83674455166832,2.348396301269524,-1.0851962721874457,-1.875870704650886,-5.3095331424257,1.5577917331239277,-3.592701923538293,-0.15903948576347915,2.4890009446381356,52.737739473515354,7.425648771684713,1.7168312188874084,9,0.5764236450195384,2.810956954956062,8.617900848388679,6.084480285644538,4.810649871826179,0,0.054510849464773026,-1.0493823892420246,59.464210510253906,1.6818161051871865,58.92336654663086,-1.3947347539740618,57.82744979858398,0.054510849464773026
8411,2005-09-27,59.26495361328125,60.00505447387695,58.9375991821289,59.80579376220703,4031421.0,-0.008807388593044974,1.272725057665458,0.7755059621485535,28.97724958149844,39.13035466511183,1.5631820422571465,2.49841943453886,6.639742237208765,6.14741990367699,24.594373114728,1.067455291748054,-1.160725250086557,-2.224569511413577,-5.772909898293307,1.3237708754661455,-3.998739704853442,-0.45039931797371224,2.5062499895786132,48.50503456701299,9.11240261607044,1.7741701934398626,9,1.1030311584472656,3.337564468383789,9.148065567016602,6.611087799072266,5.251861572265639,1,0.054034538726690284,-1.3076905775805285,59.79156112670898,-1.0493823892420246,59.464210510253906,1.6818161051871865,58.92336654663086,0.054034538726690284
8412,2005-09-28,58.98029708862305,59.7061653137207,58.73834228515625,59.02299499511719,3204382.0,-0.004803117311382055,-2.6756901634950414,0.07894736842105263,27.475564802849348,37.77027148710888,1.3668328707025665,2.6770853559285825,6.762500006197243,6.329661446295631,23.226774391003808,0.9678230285644531,-1.3154105748281566,-2.3548011779785156,-6.062251348918053,1.3526489929610221,-4.2085262634482845,-0.5010760925087467,2.49072265625,39.23605811646383,3.043096104806928,1.8537250854697698,9,1.3876876831054688,2.846540451049812,9.229907989501953,6.895744323730469,5.408428192138672,2,0.08228767626797473,1.272725057665458,59.26495361328125,-1.3076905775805285,59.79156112670898,-1.0493823892420246,59.464210510253906,0.08228767626797473
8413,2005-09-29,58.31136322021485,59.00876235961914,57.88438034057617,58.86643600463867,4077442.0,-0.011341649693677569,1.6779751872765514,12.999999999999833,23.68773905242257,34.87943074181319,1.639182446259369,3.263361960805611,7.224011630820961,6.893296130106769,22.160984752263442,1.1243820190429688,-1.4334225894821344,-2.8650405883788963,-6.809560728904707,1.0794795521469212,-4.8373006586418015,-0.8927805181159911,2.7312522888183537,11.904817616377711,-18.803741792749342,1.9722600702629078,9,2.0566215515136648,3.124074935913079,9.400695800781243,7.564678192138665,6.490112304687493,3,0.10324628316128215,-2.6756901634950414,58.98029708862305,1.272725057665458,59.26495361328125,-1.3076905775805285,59.79156112670898,0.10324628316128215
8414,2005-09-30,59.30765151977539,59.76309585571289,57.87014770507813,58.183265686035156,5186297.0,0.017085662974436477,-1.1626009173812237,-2.0256547704953216,29.47760385500716,33.61666697945371,0.18485180190215544,2.226538504172737,6.046413623994283,5.8118864308326295,20.75744412932426,1.8929481506347585,-1.5924845502451745,-1.7705467224121065,-5.801914284952488,2.260820840128275,-3.7862305036822974,0.24513705885808434,1.3494001770019537,39.92099132684344,14.363699015581197,2.0156837812701927,9,0.34869956970214844,1.764852523803718,8.13754653930664,6.568389892578125,5.251865386962891,4,0.10007194246918005,1.6779751872765514,58.31136322021485,-2.6756901634950414,58.98029708862305,1.272725057665458,59.26495361328125,0.10007194246918005
8415,2005-10-03,60.01928329467773,60.2327766418457,59.30765151977539,59.32188415527344,3456478.0,0.011998987595471577,-1.5490301186140498,0.6202489558983622,36.70074429712653,33.42985005996998,-0.8305500956064478,1.47389527603778,5.1497439554270485,5.022043264732837,19.23948329568039,0.9251251220703125,-1.70116784207152,-0.9849048614502038,-5.037997494283296,3.0681877713828882,-3.0114511778667463,1.0416414549663386,0.2907609710693464,90.9637377310689,64.4976528989466,2.026546316416545,10,-0.6902847290038991,1.0532207489013814,6.436738967895515,5.856758117675788,4.73949050903321,0,0.08750296735763574,-1.1626009173812237,59.30765151977539,1.6779751872765514,58.31136322021485,-2.6756901634950414,58.98029708862305,0.08750296735763574
8416,2005-10-04,59.79156112670898,60.56012725830078,59.49267578125,60.14738082885742,3284479.0,-0.003794150070914659,-1.2388050148413061,-0.5102095515236535,36.010017429951404,33.906386628085194,-0.7360079638798993,1.6541547653116595,5.217626676686656,5.20897825427695,17.282631682985567,1.0674514770507812,-1.969163842128964,-1.1286540985107507,-5.2105115961334505,2.953203399111949,-3.169582847322104,0.9122746503006027,-2.604583740234368,71.42855116980178,42.03565686731195,2.0409287488113503,10,-0.37004852294921164,1.2809429168701314,6.048898696899421,6.084480285644538,5.0099143981933665,1,0.0804570039847523,-1.5490301186140498,60.01928329467773,-1.1626009173812237,59.30765151977539,1.6779751872765514,58.31136322021485,0.0804570039847523
8417,2005-10-05,58.83797073364258,59.84849166870117,58.52485275268555,59.64923477172852,3169954.0,-0.015948578279225245,1.1882347005701024,2.2799862772845922,36.237352629238515,33.57546188878988,0.42018626116084334,2.363492956728564,6.037837320843636,6.140365927264284,16.880288527149983,1.323638916015625,-2.12867835655576,-1.8502513885498075,-5.846574211327976,2.146071434228361,-3.8484127999388917,0.14791002283927668,-1.583530349731447,35.97882472396397,4.336741040786649,1.9981614113890844,10,0.8326129913330078,2.2345333099365305,6.596855163574219,7.0380706787109375,7.899150848388672,2,0.09651666060361319,-1.2388050148413061,59.79156112670898,-1.5490301186140498,60.01928329467773,-1.1626009173812237,59.30765151977539,0.09651666060361319
8418,2005-10-06,58.62448120117188,59.32188415527344,57.71358871459961,58.95183181762695,3761550.0,-0.0036284312631574833,2.0133260907632216,0.4035068745650375,33.16194283446467,32.71402557546531,0.6557828861118793,2.3050743561947726,6.085645208688497,6.356093049138558,17.7014520859367,1.6082954406738281,-2.1848305004869033,-1.816091918945304,-5.669868052680819,2.037684214790204,-3.742979985813058,0.11079614792244996,-1.3039270797729614,32.00000536047186,0.28415908681122204,1.9268880668677546,10,0.967823028564446,2.4480228424072266,6.703599929809563,7.2515602111816335,8.553848266601555,3,0.09832486294948417,1.1882347005701024,58.83797073364258,-1.2388050148413061,59.79156112670898,-1.5490301186140498,60.01928329467773,0.09832486294948417
8419,2005-10-07,59.79156112670898,60.58859252929688,59.49267578125,59.77732849121094,3679345.0,0.019907722876595146,-2.756110635349208,-0.043478260869544455,42.87514791159469,32.7337069326837,-0.5140354473753845,0.8603947382861108,4.725404859092457,5.173970832049797,18.062116013832384,1.964111328125,-1.9263595472063102,-0.44477272033692117,-3.9489794690220634,3.059434028348221,-2.1968760946794887,1.3073306540056464,-2.4062155425720206,72.27720538966209,35.69167048638335,1.7521033743425696,10,-0.6404705047607351,1.2809429168701314,5.43689155578614,6.027549743652351,6.5328102111816335,4,0.08378965699819174,2.0133260907632216,58.62448120117188,1.1882347005701024,58.83797073364258,-1.2388050148413061,59.79156112670898,0.08378965699819174
8420,2005-10-10,60.13314819335938,60.94441223144531,59.63500213623047,59.93388748168945,2681993.0,0.005712964508929996,-2.285717704379789,14.000268024665758,49.9314131465428,35.06194732879975,-0.8963316391450604,0.22546950032837998,4.2126682042415595,4.794176944993815,18.52919910402848,1.3094100952148438,-1.8076244692362025,0.09037895202637714,-2.931998442726986,3.11275634677974,-1.4208097453503044,1.6015676494030586,-2.6196727314160313,74.8898683615508,33.04627408299356,1.5111886973766797,10,-0.8041477203369212,0.9393558502197266,5.00279235839843,5.593450546264641,5.693077087402337,0,0.07360946244067956,-2.756110635349208,59.79156112670898,2.0133260907632216,58.62448120117188,1.1882347005701024,58.83797073364258,0.07360946244067956
8421,2005-10-11,60.41780090332031,61.59911346435547,60.2327766418457,60.24700927734375,2885328.0,0.004733707090232908,-12.71432400352261,0.8571264477840222,65.52902912723505,39.29011003150927,-1.1178045459796309,-0.2750564087472185,3.7736214701774173,4.465085310098118,18.576890157600097,1.4659652709960866,-1.734958440129212,0.5031259536743136,-2.194909812232268,3.2011617195808952,-0.8458919292789773,1.8521438366276044,-2.6984692352068436,69.59709081484084,22.75356119070687,1.3490178829532913,10,-0.7614498138427734,0.6547031402587962,4.330299377441406,5.308797836303711,3.4300804138183594,1,0.07184923707066049,-2.285717704379789,60.13314819335938,-2.756110635349208,59.79156112670898,2.0133260907632216,58.62448120117188,0.07184923707066049
8422,2005-10-12,60.34663772583008,61.200599670410156,60.06198120117188,60.41780090332031,2210403.0,-0.0011778511701230343,-2.555537025676513,-0.4166666666666667,59.727648169199234,43.29454437781778,-0.9302716803245801,-0.4323128267533818,3.668944868858432,4.501398433279462,18.48791858878378,1.1386184692382741,-1.7080124068767475,0.562903594970706,-1.736458521048597,2.862265710990009,-0.5867774630389491,1.712584652980361,-2.3169235140172475,67.76559617580385,17.68695308313201,1.1496810580096528,10,-0.6902866363525391,0.7258663177490305,4.134599685668945,5.308797836303711,4.839115142822266,2,0.07382081201129576,-12.71432400352261,60.41780090332031,-2.285717704379789,60.13314819335938,-2.756110635349208,59.79156112670898,0.07382081201129576
8423,2005-10-13,60.51742935180664,60.98711013793945,60.00505447387695,60.34663772583008,1896970.0,0.0028301763348028697,-1.3000089341552756,-2.4,57.58197385338768,46.41725215541562,-0.8439772381766559,-0.7538497750635287,3.3202139347635153,4.289805648799302,17.822951073002656,0.9820556640625,-1.4741134689850242,0.804858779907228,-1.2926627525676864,2.9023803123821423,-0.2439019863302292,1.8536195461446852,-2.202163199790398,48.648653543164485,-3.1031619554002106,1.048760766237458,10,-0.8610782623291016,0.555074691772468,3.5546188354492188,5.138006210327148,5.451122283935547,3,0.10277522189628385,-2.555537025676513,60.34663772583008,-12.71432400352261,60.41780090332031,-2.285717704379789,60.13314819335938,0.10277522189628385
8424,2005-10-14,61.22906494140625,61.7699089050293,60.64552307128906,61.05827331542969,1999551.0,0.011759184043701687,-1.257140887997182,1.0,59.80584666643432,48.98448575200537,-1.4018134691330744,-1.6380225496503726,2.472404981678409,3.5367749070571506,17.04229008763972,1.2524795532226562,-1.161421361500338,1.5727134704589858,-0.2717889772481854,3.417215918166157,0.6504622466054002,2.4949646943125714,-2.651091004402872,74.66662378295122,22.087782188226925,0.9222512238535847,10,-1.4873161315917969,-0.48391151428222656,3.0707054138183594,4.426370620727539,3.7574310302734375,4,0.09716405978207243,-1.3000089341552756,60.51742935180664,-2.555537025676513,60.34663772583008,-12.71432400352261,60.41780090332031,0.09716405978207243
8425,2005-10-17,61.49948501586914,61.64181137084961,60.48896408081055,61.11520385742188,1871325.0,0.004416531180439831,2.446819915942905,2.2499999999999583,65.79477143287038,52.29390286344082,-1.6094354760536618,-2.0033065826895893,2.0633932653735627,3.239974500212213,17.028555406022804,1.1528472900390625,-0.7060289754408018,1.8381521224975614,-0.02660320390073423,3.702907448895857,0.9057744592984136,2.7705297856967093,-2.602317582063172,84.67726944575334,30.278452606824054,0.9323776631991496,10,-1.7577362060546875,-0.7543315887451172,2.8002853393554688,4.155950546264648,4.312511444091797,0,0.07845409308348628,-1.257140887997182,61.22906494140625,-1.3000089341552756,60.51742935180664,-2.555537025676513,60.34663772583008,0.07845409308348628
8426,2005-10-18,60.58859252929688,61.84107208251953,60.58859252929688,61.57064819335938,2183283.0,-0.014811383970731007,-1.5507302672467227,-2.555565482394798,60.44364141875296,54.9834905067202,-0.6410027183250335,-1.114822337064453,2.8061928071126374,4.115058773264302,16.267562633490304,1.2524795532226491,-0.37534317346074886,0.9051990509033274,-0.9938903973055844,2.804288499112239,-0.04434567320112848,1.8547437750077833,-1.4041509483685815,31.782813665461298,-23.520516349397717,0.9495447241044548,10,-0.8112621307373118,-0.04269790649414773,3.7111778259277273,5.066843032836907,4.682556152343729,1,0.08644585610620092,2.446819915942905,61.49948501586914,-1.257140887997182,61.22906494140625,-1.3000089341552756,60.51742935180664,0.08644585610620092
8427,2005-10-19,60.61705780029297,60.78784942626953,59.49267578125,60.60282516479492,2708833.0,0.00046981238229504285,6.280021441972662,-0.014492697327532628,66.33064625074712,58.668901997418246,-0.43646395100250146,-0.9734930781237523,2.580346181781266,4.0533143361467125,14.305819624444037,1.2951736450195312,-0.190891090528865,0.7941839218139677,-0.9329478630960395,2.521315706723975,-0.06938197064103235,1.6577498142689677,1.2240142822265625,47.878716996579044,-12.380759321882628,0.8635658924550021,10,0.049816131591796875,-0.24907302856445312,3.6827125549316406,5.03837776184082,4.639862060546875,2,0.053298916742047675,-1.5507302672467227,60.58859252929688,2.446819915942905,61.49948501586914,-1.257140887997182,61.22906494140625,0.053298916742047675
8428,2005-10-20,60.56012725830078,62.42461013793945,60.34663772583008,60.61705780029297,3460061.0,-0.0009391835245410318,-7.5882668264303845,-4.0,60.232557414754474,60.597503053324886,-0.08502886865625925,-0.8302190799605782,2.4351642556211885,4.089704889790369,12.272765288592772,2.077972412109375,0.03267737818113403,0.6554153442382784,-1.0471928584454062,2.358023546921963,-0.19588875710356035,1.5067194455801172,-1.0674514770507812,36.40775498998814,-25.33283806919156,0.8513041013418409,10,0.3985157012939453,-0.19214248657226562,3.739643096923828,5.095308303833008,4.2840423583984375,3,0.07638071153025106,6.280021441972662,60.61705780029297,-1.5507302672467227,60.58859252929688,2.446819915942905,61.49948501586914,0.07638071153025106
8429,2005-10-21,61.7699089050293,62.23958587646485,60.57435989379883,61.12943649291992,3531305.0,0.019976537393466165,1.108112676328399,-11.250067006164567,63.22583954782994,62.07466154235679,-1.100387548960498,-1.958837427411467,0.9872774839323029,2.8491653934643892,10.932347584407642,1.6794586181640696,0.37166406331832746,1.7499120712280245,-0.13010813360395446,3.6299322760600035,0.809901968812035,2.689922173644014,-2.277233123779297,77.66999007271767,18.8152014246284,0.9400101024159896,10,-0.8112659454345703,-1.4019241333007812,2.5298614501953125,3.885526657104492,4.042087554931641,4,0.06797229921721715,-7.5882668264303845,60.56012725830078,6.280021441972662,60.61705780029297,-1.5507302672467227,60.58859252929688,0.06797229921721715
8430,2005-10-24,63.05084991455078,63.19317626953125,62.06879425048828,62.08302688598633,2195789.0,0.020737298018213446,-1.2571418725662498,1.5111080668985561,71.24305761711626,62.709553596788034,-2.1500262196861044,-3.144290342063087,-0.4855454771657719,1.55732914209392,10.727644174224753,1.4232673645019531,0.8281782601987828,2.8678886413574247,0.555837821713574,5.1799394610012754,1.711863231535503,4.0239140511793465,-3.4995354461669947,96.153862013228,37.2830817491683,1.156025409821924,10,-1.7079238891601562,-2.6828651428222656,1.2489204406738281,2.604585647583008,1.3521041870117188,0,0.030699761537745784,1.108112676328399,61.7699089050293,-7.5882668264303845,60.56012725830078,6.280021441972662,60.61705780029297,0.030699761537745784
8431,2005-10-25,62.4673080444336,63.53476333618164,61.485252380371094,63.05084991455078,2542807.0,-0.009255099192287175,1.6421970974864881,-0.6029427414872871,74.8538017806587,64.39023733139464,-1.3915217891833933,-2.4332911576857015,-0.1073755397941838,2.130562475146597,10.272496037020321,2.049510955810547,1.0811116353184786,2.1242290496826257,-0.35746174183781676,4.605919841203068,0.8833836539224009,3.3650744454428505,-2.7703191040039172,73.59148516103599,11.336546832645183,1.240845395760223,10,-0.9535884857177805,-2.106437683105476,1.7541818618774343,3.188127517700188,1.494434356689446,1,0.053543021465695784,-1.2571418725662498,63.05084991455078,1.108112676328399,61.7699089050293,-7.5882668264303845,60.56012725830078,0.053543021465695784
8432,2005-10-26,63.83364868164063,64.63067626953125,62.4388427734375,62.4673080444336,5421811.0,0.021872891276748074,-2.079994210698384,-2.341461182438645,80.80807716187545,66.97091547678218,-2.4710723827609016,-3.6020678018678254,-1.617432780306963,0.7678897860383742,9.904944197572267,2.19183349609375,1.2632657308441395,3.2479021072387795,0.4045016315851768,6.091302582892382,1.8262018694119817,4.669602345065577,-3.906393277465831,81.3954151028242,14.680849182518358,1.4217002378268,10,-1.771972656250007,-2.9248218536377024,-0.3344707489013743,1.3165245056152273,-0.44121551513672586,2,0.02251947099513707,1.6421970974864881,62.4673080444336,-1.2571418725662498,63.05084991455078,1.108112676328399,61.7699089050293,0.02251947099513707
8433,2005-10-27,64.33179473876953,66.16780853271484,63.62015914916992,66.16780853271484,4736347.0,0.007803816128595598,1.7751963432370663,-1.3437452886553614,79.1590534807022,69.1212717894786,-2.649917345867152,-3.8220085940878477,-2.2642700619521534,0.2633920362131619,9.351454570660255,2.547649383544922,1.2921281122109178,3.4450265884399442,0.35170008116222107,6.538353095717667,1.8983633348010827,4.991689842078806,-4.028265665366213,67.1756386360397,1.1165962621000745,1.5466632536388634,10,-1.5015525817871094,-2.561887741088867,-2.3875370025634766,-0.5479602813720703,-1.2097816467285085,3,0.01438052716898297,-2.079994210698384,63.83364868164063,1.6421970974864881,62.4673080444336,-1.2571418725662498,63.05084991455078,0.01438052716898297
8434,2005-10-28,65.24268341064453,65.4561767578125,64.24639892578125,65.18575286865234,4550156.0,0.014159229904494586,3.999936936368796,-0.031007687512985663,80.57920484214014,70.7639866127308,-3.27612048213264,-4.495972445707054,-3.2938482219283003,-0.6470253174627629,9.315868430339435,1.20977783203125,1.4390913585217788,4.059163665771486,0.5000290746887259,7.618298256854246,2.2795963702301023,5.838730961312869,-4.352726391310057,80.24316010375526,14.669082780074092,1.7795672955413804,10,-2.4124412536621094,-3.3019847869873047,-3.56884765625,-1.4588489532470703,-1.1670761108398438,4,-0.006108176014726796,1.7751963432370663,64.33179473876953,-2.079994210698384,63.83364868164063,1.6421970974864881,62.4673080444336,-0.006108176014726796
8435,2005-10-31,65.27114868164061,65.82622528076172,65.24268341064453,65.47040557861328,2875000.0,0.000436298286766057,-3.555585336073141,-3.5000000000002496,79.96484134326425,72.9330088265654,-3.032177652696433,-4.332960527347161,-3.446789976862469,-0.667349498217888,9.666476261049858,0.5835418701171875,1.6207451670423154,3.825035667419421,-0.12583351712176238,7.775904851960604,1.8496010751488257,5.800470259690016,-3.8534065109680995,80.85106036314312,15.133769299571455,1.975434592270592,10,-2.440906524658189,-3.3304500579833842,-3.696942329406724,-1.4873142242431499,-1.6082916259765483,0,0.008286169145855116,3.999936936368796,65.24268341064453,1.7751963432370663,64.33179473876953,-2.079994210698384,63.83364868164063,0.008286169145855116
8436,2005-11-01,64.60221099853516,65.42771148681639,64.60221099853516,65.41347503662111,3430692.0,-0.010248596763145601,-1.0350969586397227,4.071447716046801,74.46806550651849,73.8371665216511,-1.937817587245867,-3.462675256942248,-2.898444456501764,0.0011497992388029843,10.085841566150972,0.8255004882812358,1.729994284624233,2.9155654907226562,-1.193751001734384,7.024881983179689,0.8609072444941361,4.970223736951176,-2.7094621916584103,58.01523437739764,-7.135498870691187,2.054658246228517,11,-1.3449878692626953,-2.6615123748779297,-3.116959571838379,-0.8183765411376953,-1.1243782043457031,1,-0.0030843665238822204,-3.555585336073141,65.27114868164061,3.999936936368796,65.24268341064453,1.7751963432370663,64.33179473876953,-0.0030843665238822204
8437,2005-11-02,64.51681518554689,65.71236419677734,63.62015914916992,65.71236419677734,3466665.0,-0.0013218713673778248,2.499990427751862,1.4736866853498918,73.22312621690436,75.2805630552233,-1.3869159025086972,-3.088362743606723,-2.906377690374242,0.07628870368814944,9.73729821961902,2.092205047607422,1.7827757483758546,2.5462274551391744,-1.5188546217801502,6.611309532058506,0.513686416679505,4.578768493598837,-2.196560406086334,35.19542532690731,-30.71905872255094,2.0325410384596645,11,-1.1457309722900533,-2.5761165618896626,-3.031563758850112,-0.7329807281494283,-0.9962844848632884,2,-0.008603536656722532,-1.0350969586397227,64.60221099853516,-3.555585336073141,65.27114868164061,3.999936936368796,65.24268341064453,-0.008603536656722532
8438,2005-11-03,64.38872528076172,65.39924621582031,64.0186767578125,64.73030853271484,2948844.0,-0.0019853724089881064,-1.5526386322278491,0.28571246242892945,69.68087128592434,75.99778880390045,-0.7360277530633326,-2.6417311361904936,-2.8539232844148685,0.17918282572787803,8.954560018910929,1.3805694580078125,1.9591795960011424,2.129925346374513,-1.749382058017602,6.009232750766621,0.190271644178452,4.069579048570567,-1.6837151259757377,34.83876211078199,-28.730661720345616,1.9396537021960556,11,-0.56219482421875,-2.448026657104492,-3.291314125061035,-0.6048908233642578,-0.7116355895996094,3,-0.015473083368455653,2.499990427751862,64.51681518554689,-1.0350969586397227,64.60221099853516,-3.555585336073141,65.27114868164061,-0.015473083368455653
8439,2005-11-04,64.80147552490234,65.21421813964844,64.24639892578125,64.71607208251953,2445215.0,0.0064102875517548785,1.125,-0.250022335388189,70.20909104068322,75.88290362874123,-0.7526794067621978,-2.8036514770649816,-3.295024414942816,-0.2697996384340229,9.009183856886876,0.9678192138671875,2.1272684964085613,2.292179870605466,-1.563256289171278,6.147616030382203,0.36446179071710105,4.219897950493838,-1.7501855323234778,53.54854774367248,-7.047218488455265,1.9277180798883697,11,-0.974945068359375,-2.860776901245117,-3.899764060974121,-1.0176410675048828,-0.6120071411132812,4,-0.025917039994188484,-1.5526386322278491,64.38872528076172,2.499990427751862,64.51681518554689,-1.0350969586397227,64.60221099853516,-0.025917039994188484
8440,2005-11-07,64.55951690673828,64.80147552490234,64.44565582275389,64.75877380371094,2616651.0,-0.003733844271355813,1.499959797378889,-2.3331248883330358,76.47059421862792,76.06254723296003,-0.30643597645466514,-2.33267507668166,-3.0462707826164177,-0.08402854494229928,9.297873839492896,0.3558197021484517,2.389915930372972,1.8289028167724624,-1.959821071808534,5.617626705353459,-0.0654591275180394,3.723264761062964,-1.1965750601458183,44.897977788677004,-18.543417202610513,1.8943619442904998,11,-0.2561912536621094,-2.6188182830810547,-4.195089340209961,-0.7756824493408203,-0.4696807861328125,0,-0.007495558054324336,1.125,64.80147552490234,-1.5526386322278491,64.38872528076172,2.499990427751862,64.51681518554689,-0.007495558054324336
8441,2005-11-08,64.75877380371094,64.80147552490234,64.07560729980469,64.33179473876953,2043112.0,0.003086406257662988,1.833306034932027,-2.142857142857143,76.99443764302472,75.63880950864329,-0.16367821626987222,-2.308395006712175,-3.2500422247872365,-0.3225222707251305,9.913140467718593,0.7258682250976562,2.564868506845592,1.8111110687255874,-1.9166132560034015,5.538835393454576,-0.05275109363890351,3.6749732310900782,-1.1153452885062336,54.4217525831466,-10.534304619820603,1.863862162364494,11,0.1352100372314453,-2.818075180053711,-4.558022499084473,-0.9749393463134766,-1.3094100952148366,1,-0.016923062060574035,1.499959797378889,64.55951690673828,1.125,64.80147552490234,-1.5526386322278491,64.38872528076172,-0.016923062060574035
8442,2005-11-09,64.80147552490234,65.4561767578125,64.70184326171875,65.07189178466797,2114497.0,0.0006593966914945071,-2.2121113674019686,-0.6333243991780577,77.6951787685675,75.47615676285055,-0.06107937065102931,-2.108334708904408,-3.272537229858571,-0.3821125852637124,10.607499641056224,0.75433349609375,2.5684789707329827,1.631070899963376,-1.972572660206879,5.234714460133631,-0.17075088012175854,3.4328926800485036,-0.905609007946623,54.45556640625,-13.528720949942226,1.8018217800851286,11,-0.07828330993652344,-2.860776901245117,-4.55446720123291,-1.0176410675048828,-2.576122283935547,2,-0.02042612023863921,1.833306034932027,64.75877380371094,1.499959797378889,64.55951690673828,1.125,64.80147552490234,-0.02042612023863921
8443,2005-11-10,66.73712158203125,66.86521148681639,64.77300262451172,64.90110015869139,3608592.0,0.029870400966179655,1.0000072931746962,-6.789611781965971,79.62648726843176,75.37029925466074,-1.8099881386656307,-3.7461949737371256,-5.146255399087821,-2.3033372836857495,11.5872289189601,2.0922088623046733,2.6559046349515114,3.255732345581052,-0.4558040449554994,6.96726873611761,1.399964150312769,5.1115005408493275,-2.6615142822265625,95.40831257059608,27.465732507448365,1.855768195268279,11,-1.494436264038086,-4.447721481323249,-6.365577697753906,-2.953287124633789,-4.639862060546868,3,-0.04819792650772203,-2.2121113674019686,64.80147552490234,1.833306034932027,64.75877380371094,1.499959797378889,64.55951690673828,-0.04819792650772203
8444,2005-11-11,67.17832946777344,67.19256591796875,65.94008636474611,66.87944793701172,2432006.0,0.006611131485493749,6.652131353858258,0.16278760528732353,77.35848102443683,75.08070366367991,-2.176647531614222,-3.919817321920874,-5.512249245150855,-2.730820558113308,12.717244665920097,1.252479553222642,2.5698344913149427,3.399477005004883,-0.5008158644443483,7.299769874454114,1.4493305702802672,5.349623439729498,-2.767969665527346,99.54325828670456,33.71641163704925,1.9501464347246151,11,-1.7719669342041016,-3.8357086181640625,-6.845925331115723,-3.3944950103759766,-5.621913909912109,4,-0.05211858949679493,1.0000072931746962,66.73712158203125,-2.2121113674019686,64.80147552490234,1.833306034932027,64.75877380371094,-0.05211858949679493
8445,2005-11-14,66.32437133789061,67.13563537597656,66.09664916992189,67.00753784179689,2547093.0,-0.012711809547042763,1.2121113674019386,-2.28574345883864,74.68127632027317,75.10439375409709,-1.293615941683754,-2.8310042592738824,-4.598790682386927,-1.8466022127822583,14.015690228892874,1.0816802978515483,2.4737913926504547,2.304274559020982,-1.5992602818261474,6.207809399868111,0.3525071385974172,4.2560419794445465,-1.551368713378892,72.1460986033392,6.999812107726726,1.9517674204235642,11,-0.9180088043212749,-2.981750488281236,-6.212574005126939,-2.54053688049315,-4.099018096923814,0,-0.03218881552944164,6.652131353858258,67.17832946777344,1.0000072931746962,66.73712158203125,-2.2121113674019686,64.80147552490234,-0.03218881552944164
8446,2005-11-15,65.82622528076172,66.63748931884766,65.71236419677734,66.48092651367189,2012057.0,-0.007510754298613365,-1.0967828395051054,0.9583333333333143,64.34426994827362,74.11785416869367,-0.6745169940137998,-2.0241268543329625,-4.044788261890915,-1.3035140164462007,15.125313888240902,0.9251251220703125,2.2604549226273605,1.5442468643188505,-2.082953422219717,5.171447150857418,-0.26935327895043315,3.357847007588134,-0.7144837951660179,45.14280288178789,-17.20666153330704,1.8136001432692834,11,-0.22060394287109375,-2.4836044311523438,-5.6254730224609375,-2.042390823364258,-3.045795440673828,1,-0.026378379631373572,1.2121113674019386,66.32437133789061,6.652131353858258,67.17832946777344,1.0000072931746962,66.73712158203125,-0.026378379631373572
8447,2005-11-16,63.84788131713867,65.75505828857422,63.60592651367188,65.54157257080078,4956193.0,-0.030054039331361082,1.0268492352303056,2.586968174985086,47.12836484197687,71.61202011936618,1.339860589280093,0.2199496488116921,-2.097120308135999,0.7039520274590814,15.505578868211245,2.2202987670898366,2.0020786294715336,-0.5956382751464844,-3.7985530743733165,2.6072765240803477,-2.1970956747599075,1.0058191244669317,3.344684600830078,6.746003046108369,-52.72127939545716,1.6014573996134176,11,1.5513648986816406,-0.5052604675292969,-3.4834537506103516,-0.06404685974121094,-0.37004852294921875,2,-0.006241673183532859,-1.0967828395051054,65.82622528076172,1.2121113674019386,66.32437133789061,6.652131353858258,67.17832946777344,-0.006241673183532859
8448,2005-11-17,65.18575286865234,65.37078094482422,63.89057922363281,64.21793365478516,4079480.0,0.020954047713319213,1.2127647441234504,-0.5714259973738206,49.67845770008057,69.330838637077,0.14185451208980737,-0.7943396394999525,-3.4539659721330196,-0.6133117801290098,15.80696144418569,1.5228996276855469,1.8546453860956618,0.5109519958496094,-2.129981007357941,3.1518849990571525,-0.8095145057541657,1.8314184974533845,1.9350802612304676,44.047538012541686,-12.263322226884206,1.320466501603772,11,0.21349334716796875,-1.8431320190429688,-4.821325302124023,-1.4019184112548828,-2.2772293090820312,3,-0.045414826053335244,1.0268492352303056,63.84788131713867,-1.0967828395051054,65.82622528076172,1.2121113674019386,66.32437133789061,-0.045414826053335244
8449,2005-11-18,65.96855163574219,66.92214202880861,64.80147552490234,65.68389892578125,2930997.0,0.01200874014091946,-1.0694481670091565,0.29411764705882354,53.62963651221362,66.79295444747541,-0.5118066875790817,-1.3138187430359523,-4.25666930892109,-1.3841497964387912,16.461235871398337,2.120666503906264,1.7482818257712083,1.0838186264038114,-1.2323927769311638,3.4000300297387867,-0.07428707526368328,2.241924328071299,1.0819833618163983,66.9354106595539,13.161601402752424,1.1581057016674878,11,-0.569305419921875,-2.6259307861328125,-5.604124069213867,-2.1847171783447266,-3.0315628051757812,4,-0.05868390343983709,1.2127647441234504,65.18575286865234,1.0268492352303056,63.84788131713867,-1.0967828395051054,65.82622528076172,-0.05868390343983709
8450,2005-11-21,64.98649597167969,66.03971862792969,64.94380187988281,65.9827880859375,3199745.0,-0.014886724654576411,-1.0263228427541649,-3.5000268024658268,51.93688483362532,64.00878191309769,0.6003149078073022,-0.18900437673292458,-3.3104696515050307,-0.3804963789336,16.59188058536014,1.095916748046875,1.6824180315414097,0.004980659484857597,-2.1443330483955805,2.1542943673652957,-1.0696761944553685,1.0796375134250766,1.9951468562011598,41.630872653066554,-11.126975412930435,1.0746568539402197,11,0.412750244140625,-1.6438751220703125,-4.743044853210449,-1.2026615142822266,-2.1206703186035156,0,-0.05278143347370423,-1.0694481670091565,65.96855163574219,1.2127647441234504,65.18575286865234,1.0268492352303056,63.84788131713867,-0.05278143347370423
8451,2005-11-22,65.81199645996094,65.94008636474611,64.38872528076172,65.14305877685547,2656137.0,0.01270264654122899,2.3538682302876635,-0.6714272586647879,56.07479611956207,61.60651717431931,-0.06713449341148703,-0.7916707740376694,-4.129937107065324,-1.1830157386786766,17.00380026816568,1.5513610839843892,1.5991234989606795,0.6632467269897404,-1.1577982848749429,2.4842917388544166,-0.24727577894259412,1.573769232922075,1.1101455688476705,66.52372067555748,11.067459294763026,0.9105225059323393,11,-0.412750244140625,-2.4693756103515625,-5.568545341491699,-2.0281620025634766,-3.4443168640136648,1,-0.05449831963654528,-1.0263228427541649,64.98649597167969,-1.0694481670091565,65.96855163574219,1.2127647441234504,65.18575286865234,-0.05449831963654528
8452,2005-11-23,65.27114868164061,65.86892700195311,65.18575286865234,65.49887084960939,1441610.0,-0.008218072804543675,-2.4286097178082526,-0.340423590597563,53.98455661769664,58.75741376868208,0.6116659411867573,-0.14504376870864633,-3.588757775815779,-0.6209622532739303,16.824134230490976,0.683174133300767,1.4811730721237382,0.050523948669422225,-1.6622235429236127,1.7632714402624572,-0.8058497971270953,0.9068976944659397,1.5846690368652645,45.5398600237062,-12.007007285801023,0.8563737457965175,11,0.1280975341797017,-1.9285278320312358,-5.1095361709594584,-1.4873142242431499,-2.7469100952148295,2,-0.03815956807656595,2.3538682302876635,65.81199645996094,-1.0263228427541649,64.98649597167969,-1.0694481670091565,65.96855163574219,-0.03815956807656595
8453,2005-11-25,65.25691986083984,65.91162109375,65.08612823486328,65.71236419677734,732117.0,-0.0002179955629426633,-1.0714285714285714,1.9999999999997504,52.13332418479756,55.95461856427772,0.44013193524212113,-0.0610851198534732,-3.54131998156992,-0.5840315922048944,15.863175448426048,0.8254928588867188,1.3378140645200887,-0.009961128234863281,-1.6708201076689164,1.6508978511991899,-0.8403906179518827,0.8204683614821562,1.5339000335693527,34.269710293320294,-22.800469759524937,0.8304294897170249,11,0.113861083984375,-1.4873180389404297,-4.739490509033203,-1.4730854034423828,-3.4443130493164062,4,-0.027262810908701862,-2.4286097178082526,65.27114868164061,2.3538682302876635,65.81199645996094,-1.0263228427541649,64.98649597167969,-0.027262810908701862
8454,2005-11-28,64.84416961669922,65.32807922363281,64.61644744873047,65.32807922363281,2572527.0,-0.006325003463553136,1.9411764705882353,1.0625,51.312330418841285,53.35806901967417,0.5441892834842577,0.33758693559620667,-3.112778347616228,-0.15052196306598375,14.720297485191324,0.7116317749023438,1.1737938509748034,-0.40278568267822834,-2.0743943204424227,1.268822955085966,-1.2385900015603255,0.4330186362038688,1.8829524100952284,27.586079418111915,-29.74224108451967,0.8358043188820954,11,0.41986465454102984,-0.9607067108154297,-4.180855751037598,-1.0603351593017578,-1.4090347290039062,0,-0.0298507339760955,-1.0714285714285714,65.25691986083984,-2.4286097178082526,65.27114868164061,2.3538682302876635,65.81199645996094,-0.0298507339760955
8455,2005-11-29,65.81199645996094,65.99701690673828,64.68760681152344,64.82994079589844,2893830.0,0.014925425816733284,-1.0673966464296039,-2.0294196477840667,54.53432572072352,52.26807521661304,-0.5631863027234516,-0.6194003955750134,-4.022500212485966,-1.118566967603158,13.5099218468958,1.3094100952148438,0.8317258627784696,0.5379987716674748,-1.1526484857130868,2.228646029048029,-0.307324857022806,1.3833224003577556,0.8527016565710568,88.49583969791559,29.527547542111535,0.8453236286902773,11,-0.5479621887206889,-1.4730873107910156,-5.148682594299316,-2.0281620025634766,-1.8644866943359375,1,-0.04368516051847238,1.9411764705882353,64.84416961669922,-1.0714285714285714,65.25691986083984,-2.4286097178082526,65.27114868164061,-0.04368516051847238
8456,2005-11-30,64.4029541015625,66.32437133789061,64.31755828857422,66.03971862792969,3587373.0,-0.021410114176610318,-1.2204710450784917,-1.6666718458669982,48.464890110406834,52.41657802421637,0.6959165699270784,0.8157738912052253,-2.5301508581865377,0.267517207234917,12.636395018595225,2.006813049316392,0.4495095105799294,-0.8610807418823185,-2.5706392022745774,0.8484777185099333,-1.715859972078448,-0.006301511686189087,2.2005685829122967,4.255294882469037,-53.00010887497115,0.8547792301961274,11,1.0034065246582031,-0.06404495239257812,-3.5474987030029297,-0.6191196441650391,-0.9962882995605469,2,-0.023867359346006034,-1.0673966464296039,65.81199645996094,1.9411764705882353,64.84416961669922,-1.0714285714285714,65.25691986083984,-0.023867359346006034
8457,2005-12-01,63.96174240112305,64.0186767578125,62.85159301757813,63.691322326660156,5689505.0,-0.0068507991068805785,5.073993190323472,-0.16521623612108105,37.918205365715785,51.10988332039806,1.290709914948252,1.2788353067099791,-1.9342517170542806,0.6779724222165839,12.530263546004145,1.551361083984368,0.11059273698862171,-1.274538803100583,-3.0518535259041357,0.5027759197029766,-2.1631961645023665,-0.3858814416987997,2.5818283599356846,31.967182502021153,-19.616865199195985,0.8886573614017794,12,0.9251251220703267,0.8539619445800781,-3.024447441101074,-0.49814414978027344,-0.512378692626946,3,-0.02492212915619052,-1.2204710450784917,64.4029541015625,-1.0673966464296039,65.81199645996094,1.9411764705882353,64.84416961669922,-0.02492212915619052
8458,2005-12-02,63.392433166503906,64.26062774658203,63.392433166503906,63.96174240112305,3322069.0,-0.008900777453009878,-2.049992964399863,-2.1052772644556983,33.701000357364336,48.895590414303705,1.7644341512394561,1.8653134130188391,-1.2490112225110295,1.2179020214065304,12.353579621182572,0.868194580078125,-0.11043126660678126,-1.7940334320068416,-3.7209246209954188,0.13285775698174263,-2.75747902650113,-0.830587837512553,3.003458484815596,15.57370206334131,-28.706879394903304,0.9634455944942912,12,1.1955490112304688,1.6296463012695312,-1.907181739807129,-0.19925880432129617,-0.5550727844238281,4,-0.013695555395353942,5.073993190323472,63.96174240112305,-1.2204710450784917,64.4029541015625,-1.0673966464296039,65.81199645996094,-0.013695555395353942
8459,2005-12-05,63.12201309204102,63.25010681152344,62.62387084960938,62.936988830566406,5053575.0,-0.004265809986384483,1.8387096774193226,-0.3249978223142559,35.483882123753446,47.06747900209572,1.7753016642303479,2.1117306625283234,-0.8808476266006195,1.4352551488781202,12.344311322053366,0.7685623168945241,-0.04238393487543135,-1.980480384826656,-4.1133825987820885,0.15242182912877666,-3.0469314918043793,-0.9140292778489325,3.132106613928819,13.4614829537021,-26.166798697023324,1.0664511069777167,12,1.3521080017089773,1.7862052917480398,-0.8219385147094798,0.021348953247063207,-1.409038543701179,0,-0.020744051343994374,-2.049992964399863,63.392433166503906,5.073993190323472,63.96174240112305,-1.2204710450784917,64.4029541015625,-0.020744051343994374
8460,2005-12-06,64.07560729980469,64.78723907470703,63.54899215698242,63.90481185913086,3833356.0,0.015107157725993137,-1.806432508375662,0.923097540358293,42.379208577803425,45.545747053011425,0.7586946378633144,1.1805518483909054,-1.73415530857946,0.42973696255323546,12.03737605332575,1.6652259826660085,-0.07727862408472674,-1.0026906967163143,-3.172192436624414,1.1668110431917853,-2.087441566670364,0.08206017323773551,1.9606974747835295,39.230813637038416,0.28768576363129483,1.084750869954051,12,0.3985137939453125,0.832611083984375,-1.6901369094848633,-1.4730892181396484,-2.6330528259277344,1,-0.009995573028479532,1.8387096774193226,63.12201309204102,-2.049992964399863,63.392433166503906,5.073993190323472,63.96174240112305,-0.009995573028479532
8461,2005-12-07,63.66285705566406,64.06137084960939,63.25010681152344,63.86211395263672,2262185.0,-0.006441612674998098,1.714298477364598,-1.1666406092957808,49.06743758851585,44.99940049421356,0.9326030174177049,1.5884286260541387,-1.2068703101705296,0.7955899352925968,11.992871009247978,0.82550048828125,-0.23831725511601576,-1.360645103454587,-3.6177196058177827,0.8964293989086087,-2.489182354636185,-0.23210785227298913,2.168701683425425,48.026322749923125,4.803497565430185,1.1285372511815976,12,0.8112640380859375,1.245361328125,-1.2773866653442383,-1.0603389739990234,-3.017333984375,2,0.00447125251874958,-1.806432508375662,64.07560729980469,1.8387096774193226,63.12201309204102,-2.049992964399863,63.392433166503906,0.00447125251874958
8462,2005-12-08,63.47783279418945,64.04714202880861,63.26433944702149,63.32126998901367,2558475.0,-0.002906314137187227,-4.789448441247359,-0.7857334303327335,40.25978207474966,43.68011803754156,0.9347977475801343,1.7594103291993264,-0.8979230994093044,0.9114846777385708,11.516914251044428,0.7828025817871165,-0.3233966492800562,-1.4794872283935518,-3.839260931827468,0.8802864750403643,-2.65937408011051,-0.2996003766765938,2.161264671531228,39.47372133292404,-3.494220989977407,1.1798868517169567,12,0.9962882995605469,1.4303855895996094,-0.8788719177246094,-0.8753147125244141,-3.3019866943359304,3,-0.0011211314100505465,1.714298477364598,63.66285705566406,-1.806432508375662,64.07560729980469,1.8387096774193226,63.12201309204102,-0.0011211314100505465
8463,2005-12-09,63.5205307006836,63.80518341064453,62.7519645690918,63.80518341064453,2377483.0,0.000672642789059763,6.400026802465827,-1.8181375176647858,34.75182697507675,41.8400620993455,0.6927395616121501,1.5424605131253557,-0.7920818431789556,0.7821595654403595,10.32759635400429,1.0532188415527344,-0.5396390003405429,-1.2759597778320213,-3.5622978655470305,1.010378309882988,-2.419128821689533,-0.13279073397451668,1.9376531680704048,41.44739858300108,1.4487545345770982,1.143169043857506,12,0.9535903930663991,1.3876876831054616,-0.8646392822265696,-0.9180126190185618,-3.031566619873054,4,-0.0011203777960050454,-4.789448441247359,63.47783279418945,1.714298477364598,63.66285705566406,-1.806432508375662,64.07560729980469,-0.0011203777960050454
8464,2005-12-12,63.67708969116211,63.76248550415039,63.05084991455078,63.50629425048828,1869498.0,0.0024646990311878447,3.1666424702663467,-0.6000134012329285,40.909127024274056,40.32615113307334,0.3947306048476946,1.1701420626536247,-0.8273381496188819,0.5483217953729564,8.902587935793166,0.7116355895996094,-0.7031467868859522,-0.9443387985229492,-2.9858470617626125,1.097169464716707,-1.9650929301427738,0.07641533309688242,1.6110353964432136,45.45456249355712,5.428477128105726,1.0207541316198294,12,0.7970314025878906,1.2311286926269531,-0.7934751510620117,-1.8502521514892507,-4.084785461425781,0,-0.013187306661701537,6.400026802465827,63.5205307006836,-4.789448441247359,63.47783279418945,1.714298477364598,63.66285705566406,-0.013187306661701537
8465,2005-12-13,64.18946838378906,64.33179473876953,63.15047836303711,63.33550262451172,3341039.0,0.008046515553898903,1.074999497457133,4.999932995332008,38.22316337877168,39.188181496225,-0.4157256143091601,0.516080824108144,-1.2329008034732354,-0.04323147393310478,7.256031983073955,1.1813163757324219,-0.8404182283852322,-0.3252149581909123,-2.208969641337802,1.5585397249559705,-1.2670922997643572,0.6166623833825327,0.9388014495364985,90.99103449774594,52.072954043467305,0.9418773415734419,12,-0.4839134216308594,0.71875,-1.3058538436889648,-2.512075424194336,-3.8001327514648438,1,-0.038580999310389275,3.1666424702663467,63.67708969116211,6.400026802465827,63.5205307006836,-4.789448441247359,63.47783279418945,-0.038580999310389275
8466,2005-12-14,64.08983612060547,64.54528045654297,63.62015914916992,63.975975036621094,5703206.0,-0.0015521590331282198,-1.2413793103448276,0.13333214212327238,40.838882137367435,39.51270113751963,-0.408095667707876,0.5048407008264775,-1.0180666325094165,-0.008476189457056194,5.9319593278121125,0.9251213073730469,-0.9497538929018816,-0.3380277633666964,-2.124828853428596,1.4487733266952034,-1.2314283083976534,0.5553727816642535,0.8881697736971148,74.60322862667435,35.014041263699795,0.8934005450309505,12,-0.3842811584472656,0.8183822631835938,-0.9678239822387695,-2.412443161010742,-3.5439414978027273,2,-0.041305795223860575,1.074999497457133,64.18946838378906,3.1666424702663467,63.67708969116211,6.400026802465827,63.5205307006836,-0.041305795223860575
8467,2005-12-15,63.4493637084961,64.71607208251953,63.40666580200195,64.30332946777344,2805301.0,-0.009993353874460098,-1.787864266917904,-7.500067006164505,37.223348720824895,39.90407317790414,0.16992152326491095,1.174124331055019,-0.23671767237361507,0.5829620052077118,6.128309336651936,1.3094062805175781,-1.2117651920080448,-0.9585742950439382,-2.781138604484802,0.8639900143969257,-1.8698564497643773,-0.04729214032350626,1.3873940831248959,35.507177414499694,-4.558468502747672,0.9112821547204326,12,0.25619125366210227,1.4588546752929616,-0.03202247619629617,-1.7719707489013743,-1.8075523376464915,3,-0.044190208905618866,-1.2413793103448276,64.08983612060547,1.074999497457133,64.18946838378906,3.1666424702663467,63.67708969116211,-0.044190208905618866
8468,2005-12-16,62.2253532409668,63.691322326660156,61.51371765136719,63.67708969116211,5491440.0,-0.01929113857079401,1.9423079896707953,1.6999937461471941,33.393533679698976,39.67181223967586,1.3532841725588227,2.281975509093286,1.1237332625556036,1.736914806311276,6.793105763862292,2.1776046752929688,-1.3267553820644906,-2.034564781188962,-4.060644746793969,-0.008484815583955196,-3.0476047639914583,-1.0215247983864586,2.4907188415527344,22.222261929437103,-18.61966387081413,1.0130399828025032,12,0.9251251220703125,2.127788543701172,1.1065921783447266,-0.5479602813720703,-0.9108924865722656,4,-0.03293685024457127,-1.787864266917904,63.4493637084961,-1.2413793103448276,64.08983612060547,1.074999497457133,64.18946838378906,-0.03293685024457127
8469,2005-12-19,62.09725952148438,62.9654541015625,61.7699089050293,62.04032897949219,3149860.0,-0.0020585454772168443,-3.0000127630789652,-0.03921548018205049,23.636385294792845,37.58927631934135,1.4759408711959097,2.2189371818715173,1.3519678655412477,1.7748597617198953,6.529394993939963,1.1955451965332031,-1.2733138129365429,-1.9690938949584833,-4.046899820839577,0.10871203092260373,-3.0079968578990233,-0.9301909320179362,2.618812561035149,18.22227622403468,-15.906361883702324,1.038902962940545,12,1.0176353454589773,2.2558822631835866,1.6687831878662038,-0.0711650848388814,-2.0637397766113352,0,-0.025899620258079126,1.9423079896707953,62.2253532409668,-1.787864266917904,63.4493637084961,-1.2413793103448276,64.08983612060547,-0.025899620258079126
8470,2005-12-20,61.55641555786133,62.59540557861328,61.41408920288086,62.09725952148438,3118734.0,-0.008709626927029368,-1.8620742240028836,-9.500067006163507,26.958560777341248,35.13273445143306,1.8124568510321808,2.6241751395617143,1.9777206897396695,2.2324031149371564,6.329740128174843,1.1813163757324219,-1.1289531624658764,-2.3384338378906264,-4.649593087292089,-0.02727458848916342,-3.4940134625913544,-1.1828542131898985,2.903468170166022,4.3103298886892825,-32.20922429225212,1.1555796247007304,12,1.5086650848388672,2.718446731567383,2.8180761337280273,0.6333560943603516,-1.095916748046875,1,-0.03190749997908482,-3.0000127630789652,62.09725952148438,1.9423079896707953,62.2253532409668,-1.787864266917904,63.4493637084961,-0.03190749997908482
8471,2005-12-21,62.2253532409668,62.42461013793945,61.485252380371094,61.712974548339844,3400339.0,0.010867066853115892,1.0624997382582657,-0.9473687922752893,36.44446562157523,34.70881040108034,1.026067350278396,1.7631558539278345,1.39403900669695,1.4916173367457333,6.538947869337791,0.9393577575683594,-0.9809229052711643,-1.490163993835452,-3.7304875220441147,0.7501595343732177,-2.6103257579397905,-0.37000222973112074,1.9299510345459083,24.56899589299846,-12.008949914983852,1.1201617641043344,12,0.8397274017333984,1.9427623748779297,2.1491384506225586,-0.03558158874511719,-2.0210418701171875,2,-0.029505941115876455,-1.8620742240028836,61.55641555786133,-3.0000127630789652,62.09725952148438,1.9423079896707953,62.2253532409668,-0.029505941115876455
8472,2005-12-22,62.78042984008789,63.36396789550781,62.28228378295898,62.48154067993164,2225790.0,0.008920425039156799,-2.1020347883163337,0.5833364354474861,45.211609875425964,35.87100850111915,0.40416271842011753,1.0665984193843485,0.9347203931518209,0.8585552947389345,6.464321909807779,1.1386146545410156,-0.9815230971812383,-0.8105514526367159,-2.9619133418615604,1.3408104365881286,-1.886232397249131,0.26512949197570634,1.1007529281616328,60.00003350291392,19.907403456308124,1.0756809446124207,12,0.2846508026123047,1.387685775756836,1.6936912536621094,-0.5906581878662109,-2.5476531982421875,3,-0.03559286266400019,1.0624997382582657,62.2253532409668,-1.8620742240028836,61.55641555786133,-3.0000127630789652,62.09725952148438,-0.03559286266400019
8473,2005-12-23,63.47783279418945,63.54899215698242,62.709266662597656,62.80889511108398,1561756.0,0.011108604319498339,1.0701851729942726,2.23807943638965,52.6096152554891,37.171062749031925,-0.33518182604943547,0.2414563949551578,0.33764766314668293,0.08620334459086365,6.409730450046,0.8397254943847656,-1.0368293128917117,-0.024194145202635298,-2.027554171594815,1.9791658811895445,-1.0258741583987216,0.977485867993451,0.1566406175232018,96.66685726129809,51.00769915499792,1.0016800131960881,12,-0.4127521514892578,0.6902828216552734,0.8931007385253906,-1.2880611419677734,-3.885528564453125,4,-0.028923820214415197,-2.1020347883163337,62.78042984008789,1.0624997382582657,62.2253532409668,-1.8620742240028836,61.55641555786133,-0.028923820214415197
8474,2005-12-27,62.90852355957031,64.18946838378906,62.78042984008789,63.7340202331543,1961118.0,-0.008968630615745488,-1.6052680766124623,-1.2340412185357823,40.92919802991185,37.471733265825286,0.12699629813740643,0.6938928203728878,0.9797986387056312,0.5948998648609489,6.539673338858089,1.4090385437011719,-1.0007253569594283,-0.4967210769653292,-2.4121683733912533,1.4187262194605879,-1.4544447251782913,0.4610025712476329,-1.4944343566894531,53.846132700340455,7.069226847808068,0.9577236482129589,12,0.1565570831298828,1.259592056274414,1.4624099731445312,-0.7187519073486328,-4.127483367919922,1,-0.025339377161924803,1.0701851729942726,63.47783279418945,-2.1020347883163337,62.78042984008789,1.0624997382582657,62.2253532409668,-0.025339377161924803
8475,2005-12-28,62.936988830566406,63.19317626953125,62.35344696044922,62.42461013793945,1591547.0,0.0004524867122202014,-1.5652140980148812,-0.6206914080009612,44.00000252257071,37.822968864181206,-0.10931231619506576,0.4627194209102896,1.0172899354644755,0.5040085237842504,6.316044262326194,0.8397293090820312,-0.9220076768086045,-0.32450542449951314,-1.876480930097685,1.2274700810986587,-1.1004931772986026,0.45148232829957635,-1.467392044067381,53.684189737816936,6.773465361209674,0.7759877527990863,12,0.12809181213378906,0.9322414398193288,1.4339447021484375,-0.7472171783447266,-4.525997161865234,2,-0.04613295201506751,-1.6052680766124623,62.90852355957031,1.0701851729942726,63.47783279418945,-2.1020347883163337,62.78042984008789,-0.04613295201506751
8476,2005-12-29,62.86582565307617,63.59169387817383,62.7234992980957,62.7234992980957,1521988.0,-0.0011307051514938271,-11.200053604931654,0.27777570970167587,44.84412238822086,38.66972149389186,-0.25706749224585224,0.43512961180246634,1.1843079200289282,0.5037440868157432,6.264474397557887,0.868194580078125,-0.9297604349791726,-0.31881217956542685,-1.782511007191303,1.1448866480604494,-1.050661593378365,0.41303723424751126,-1.3418314346313451,30.597031344695903,-16.5416614471108,0.7318494138129372,12,-0.06404685974121094,1.0034046173095632,1.5051078796386719,-0.6760540008544922,-4.867584228515625,3,-0.038261278178949976,-1.5652140980148812,62.936988830566406,-1.6052680766124623,62.90852355957031,1.0701851729942726,63.47783279418945,-0.038261278178949976
8477,2005-12-30,62.36767959594727,62.766197204589844,61.99763107299805,62.410377502441406,1501753.0,-0.007923956330072035,1.0377253533591242,-0.2999999999999501,40.97994960688954,39.51265659691303,0.07990902754483642,0.851379976472721,1.7735789408396485,0.9138871136666609,6.143479067015481,0.868194580078125,-0.9771687363813797,-0.7372550964355398,-2.196378493278864,0.7218683004077846,-1.466816794857202,-0.007693398013877584,-0.790375894195563,16.883028732441755,-29.69600546989955,0.7295616984216616,12,0.4340991973876882,1.5015506744384624,2.003253936767571,-0.17790794372559304,-4.483299255371101,4,-0.03468732906391858,-11.200053604931654,62.86582565307617,-1.5652140980148812,62.936988830566406,-1.6052680766124623,62.90852355957031,-0.03468732906391858
8478,2006-01-03,62.52423858642578,62.83736038208008,61.62757873535156,62.7234992980957,3539526.0,0.0025102583821106084,4.666651776540904,4.666756008220199,40.97994960688954,41.43971929825711,-0.03329589852521764,0.6602968320649438,1.7136782648614712,0.6693420516576509,6.296753842229297,1.2097816467285156,-1.0532657183135257,-0.5372863769531264,-2.0119716898736755,0.9373989359674155,-1.2746290334133974,0.20005627950714455,1.6652297973632812,34.99994043931957,-11.23713574284745,0.7373426564602713,1,0.2775402069091797,1.3449916839599538,1.8466949462890625,-0.33446693420410156,-3.600872039794922,1,-0.036649177925016097,1.0377253533591242,62.36767959594727,-11.200053604931654,62.86582565307617,-1.5652140980148812,62.936988830566406,-0.036649177925016097
8479,2006-01-04,61.81260681152344,62.55270385742188,61.456787109375,62.48154067993164,5007203.0,-0.011381694379511309,1.7017637903388567,3.357078587154207,31.965449891227678,41.996040310911155,0.708184803842677,1.3373690160119125,2.4766911706477828,1.2652308164082058,5.995097384263526,1.095916748046882,-1.070753374791373,-1.1834478378295898,-2.7596003928046855,0.3927047171455058,-1.9715241153171377,-0.395371560342042,2.325623779296876,16.66675600774051,-22.92157916972522,0.7880762774875466,1,1.0105209350585938,2.0566234588622976,2.757584571838379,0.3771648406982422,-2.0210456848144602,2,-0.035919898808946304,4.666651776540904,62.52423858642578,1.0377253533591242,62.36767959594727,-11.200053604931654,62.86582565307617,-0.035919898808946304
8480,2006-01-05,63.43513488769531,63.50629425048828,61.88376998901367,61.89800262451172,4974742.0,0.02624914495386399,-1.0727220451643713,-2.297883745730139,45.964931254349494,43.05386982566385,-0.6926621153714123,-0.3537382055079519,0.8841626357798162,-0.44682721928636937,6.236738588136377,1.6936874389648438,-0.9063816945178687,0.47110385894775675,-1.0372635016326797,1.979471219528186,-0.28307982134246146,1.225287539237975,0.5958379638671829,92.66670597673917,55.13194302808935,0.7541836802902149,1,-0.6120071411132812,0.4340953826904226,1.1386137008666992,-1.2453632354736328,-3.5439453125,3,-0.07336777488192414,1.7017637903388567,61.81260681152344,4.666651776540904,62.52423858642578,1.0377253533591242,62.36767959594727,-0.07336777488192414
8481,2006-01-06,63.947509765625,64.26062774658203,63.32126998901367,64.04714202880861,3984768.0,0.008077146503066235,2.567607898816433,-0.06481697481077982,53.11944006497536,43.93251762450267,-1.0449462201813375,-0.8892884757033244,0.42717184232273553,-1.0480250752974456,6.65958214537022,0.9393577575683594,-0.638358650304923,0.9692461013793974,-0.5719010243842604,2.510393227143055,0.1986725384975685,1.7398196642612263,-2.49072265625,88.83253289070898,48.93283080301766,0.7705735628818289,1,-1.0888023376464844,-0.07827949523926492,0.8539619445800781,-1.7577381134033203,-3.0030975341796875,4,-0.08657910397474122,-1.0727220451643713,63.43513488769531,1.7017637903388567,61.81260681152344,4.666651776540904,62.52423858642578,-0.08657910397474122
8482,2006-01-09,63.40666580200195,63.93327713012695,63.221641540527344,63.86211395263672,3999874.0,-0.008457623535385594,1.3809499499052347,4.5712918293890406,58.089656700167,44.54141111835578,-0.45363324365460045,-0.373182811911434,0.9742091544962506,-0.5752800062861212,7.0759257621322025,0.7258682250976562,-0.377793295257689,0.43196048736572124,-1.1046519549164628,1.9685729296479053,-0.33634573377537436,1.2002667085068168,-1.8938018798828153,69.54313546754466,26.275186478983137,0.7683062211410931,1,-0.5479583740234375,-0.3060016632080078,1.4659690856933594,-1.2168941497802734,-1.6225242614746094,0,-0.08529741012293768,2.567607898816433,63.947509765625,-1.0727220451643713,63.43513488769531,1.7017637903388567,61.81260681152344,-0.08529741012293768
8483,2006-01-10,63.4493637084961,63.67708969116211,62.709266662597656,63.26433944702149,4042944.0,0.0006733977564359339,2.0221981333794603,-0.4062465973717052,59.36881814904214,46.590257798259145,-0.5596470403028917,-0.44426335462222255,0.9222692501016425,-0.6903831419980051,7.05145708697973,0.9678230285644531,-0.21873434029961913,0.4782167434692468,-1.0533951725547652,2.009828659493259,-0.28758921454275566,1.2440227014812493,-1.8815445098877035,71.06597189153915,23.612477410099665,0.7658059580120058,1,-0.5906562805175852,-0.34869956970215554,1.4019222259521413,-1.2595920562744212,-0.8539581298828196,1,-0.08770747321418382,1.3809499499052347,63.40666580200195,2.567607898816433,63.947509765625,-1.0727220451643713,63.43513488769531,-0.08770747321418382
8484,2006-01-11,62.83736038208008,63.53476333618164,62.59540557861328,62.62387084960938,3802582.0,-0.009645539224439448,-5.947396634174555,1.1538461538461156,58.78907804091547,48.23348841140856,0.046042029844819865,0.10709474840940914,1.4883633393840796,-0.14394334978670997,7.058545297101514,0.9393577575683594,-0.17810540962328503,-0.09180011749267436,-1.5875486885942394,1.4039484536088835,-0.8396744030434533,0.6560741680581046,-1.2156850125122105,40.11979219328528,-12.262638510731541,0.7478742855507802,1,0.0213470458984375,0.2633037567138672,1.9676704406738281,-0.6475887298583984,-0.49814605712890625,2,-0.06228768700101872,2.0221981333794603,63.4493637084961,1.3809499499052347,63.40666580200195,2.567607898816433,63.947509765625,-0.06228768700101872
8485,2006-01-12,61.712974548339844,62.66656875610352,61.59911346435547,62.62387084960938,4467741.0,-0.01789358793723117,1.142856048887307,-4.266702403287945,46.69116650810254,48.43871553583986,1.0935396855569337,1.0924452719306572,2.551910264187711,0.90585705016764,7.750989050058467,1.2382469177246094,-0.2808234426295826,-1.0923612594604464,-2.55854744795883,0.3738249290379301,-1.8254543537096382,-0.3592681652112546,2.5476531982421875,4.27805647126272,-49.49011087393096,0.7330930942491888,1,1.1457328796386719,1.3876895904541016,2.9781951904296875,0.5693111419677734,0.19926071166992898,3,-0.031134675255781397,-5.947396634174555,62.83736038208008,2.0221981333794603,63.4493637084961,1.3809499499052347,63.40666580200195,-0.031134675255781397
8486,2006-01-13,61.44255447387695,62.35344696044922,61.2148323059082,61.94070053100586,2568874.0,-0.004381899858854954,-1.3880581491171222,0.5468746073890386,41.030519904329914,48.44433445777767,1.2749073391182364,1.2167522877759254,2.7786599185617575,1.1064069589977663,8.413418479327635,1.1386146545410156,-0.2601656173851552,-1.230417251586914,-2.68628820570909,0.22545370253526897,-1.958352728648002,-0.5024817745258261,2.764842987060547,8.376928085498104,-42.760448242699454,0.7279354770610899,1,1.295175552368164,1.522897720336914,3.248615264892578,1.0105228424072266,0.014232635498046875,4,-0.025249029959215408,1.142856048887307,61.712974548339844,-5.947396634174555,62.83736038208008,2.0221981333794603,63.4493637084961,-0.025249029959215408
8487,2006-01-17,60.64552307128906,61.27176284790039,60.37510299682617,61.12943649291992,3292770.0,-0.012971976985865052,1.333331678868346,0.9714287902225354,31.26174495966775,47.3645339414197,2.0137254547496113,1.8898503286365838,3.5246119205477697,1.843450281134352,9.479266681687458,1.0674514770507812,-0.2935702102763642,-1.8872566223144531,-3.553174958252839,-0.22133828637606712,-2.720215790283646,-1.0542974543452601,3.4421717834472645,8.189617327251975,-35.65236374554289,0.8329591679691914,1,1.672342300415039,1.900064468383789,4.045646667480469,1.8075542449951172,0.9678230285644602,1,0.004928462069737627,-1.3880581491171222,61.44255447387695,1.142856048887307,61.712974548339844,-5.947396634174555,62.83736038208008,0.004928462069737627
8488,2006-01-18,60.17584609985352,60.74515151977539,59.79156112670898,60.34663772583008,3147401.0,-0.007744627264298365,-1.0302946622916578,0.3529383942296176,31.679378185019246,47.33274819628542,2.363833327604617,2.316899322027645,3.9408280095934956,2.2602527245563167,9.415379966493939,0.9535903930664134,-0.3488424541577757,-2.254458236694326,-4.224400768587465,-0.28451570480119415,-3.2394295026408955,-1.2694869707477565,3.6890932434081947,10.266209294599742,-30.975608141662043,0.9849712659465663,1,1.850248336791985,2.077970504760735,4.5153236389160085,2.277231216430657,1.6367607116699148,2,0.02672659455431803,1.333331678868346,60.64552307128906,-1.3880581491171222,61.44255447387695,1.142856048887307,61.712974548339844,0.02672659455431803
8489,2006-01-19,60.48896408081055,60.673988342285156,59.47844314575195,60.41780090332031,4097677.0,0.005203383105531145,4.419372130623114,-0.416666666666684,34.191157089006026,46.02455106680283,2.0598237682969582,1.978555583586541,3.563479147153828,1.9173606919682271,9.412507308529802,1.1955451965332031,-0.3324228764397077,-1.8609254837036104,-4.011164242957932,0.2893132755507182,-2.936044863330771,-0.7858061040764497,3.0501050051269516,31.696396521439407,-7.6422482181881755,1.0751193796271639,1,1.3805713653564453,1.6082935333251953,4.202205657958984,1.9641132354736328,1.522899627685554,3,0.03482356707231138,-1.0302946622916578,60.17584609985352,1.333331678868346,60.64552307128906,-1.3880581491171222,61.44255447387695,0.03482356707231138
8490,2006-01-20,59.59230422973633,60.48896408081055,59.20802307128906,60.48896408081055,3567841.0,-0.014823527972413597,1.857139210564381,-12.600053604931654,30.896988962944135,43.555389833243794,2.630699093798526,2.8675450146957857,4.391964792142403,2.797819694934681,9.240463735920262,1.2809410095214844,-0.35535244435203595,-2.659379768371579,-5.119313064105327,-0.1994464726378311,-3.8893464162384532,-1.4294131205047051,3.540702262182613,12.21715011994363,-27.06121134597739,1.2299666478668725,1,1.9783458709716797,2.3697433471679688,5.098865509033203,2.8607730865478516,1.6509933471679688,4,0.046095047518638355,4.419372130623114,60.48896408081055,-1.0302946622916578,60.17584609985352,1.333331678868346,60.64552307128906,0.046095047518638355
8491,2006-01-23,60.38933563232422,61.0013427734375,59.7061653137207,59.919654846191406,4108638.0,0.013374737105570356,-1.8888936159350618,-0.523811549686455,38.844297138943375,41.4170165486634,1.4258000247115206,2.0299898014810083,3.52819152543411,1.9822399696117046,8.870642394352913,1.4090385437011719,-0.2325889052278427,-1.770547485351564,-4.367818978212597,0.8267240075094691,-3.069183231782077,-0.471911738921051,2.2726728491191395,57.241352539847725,14.505121950687936,1.2986357464305156,1,1.0532207489013672,1.5727119445800781,3.917551040649414,2.063741683959961,2.177600860595703,0,0.02521802254884231,1.857139210564381,59.59230422973633,4.419372130623114,60.48896408081055,-1.0302946622916578,60.17584609985352,0.02521802254884231
8492,2006-01-24,60.54589462280274,60.972877502441406,60.20431137084961,60.48896408081055,3485285.0,0.0025924940031087917,-1.4545576374844666,0.121211136740212,38.84429713894347,39.13651421420799,0.9172208998320244,1.789173475249818,3.3039572126071377,1.8198992881727278,9.326463716416967,0.7685661315917969,-0.3410229152587192,-1.5022617340087834,-4.1781920486256965,1.1736685806081226,-2.8402268913172364,-0.16429657670033038,1.7016356094220981,74.60306993286689,29.61228889613767,1.3379651573084537,1,0.8254985809326101,1.4161529541015554,3.7609920501708913,1.9071826934814382,1.6367607116699148,1,0.015044661446445895,-1.8888936159350618,60.38933563232422,1.857139210564381,59.59230422973633,4.419372130623114,60.48896408081055,0.015044661446445895
8493,2006-01-25,61.64181137084961,62.55270385742188,61.10097122192383,61.17213439941406,5294358.0,0.0181005955048541,-3.7441985127748265,8.24999999999897,49.07690588534607,38.057383974700286,-0.5163621581632398,0.5783039264707242,2.08930326716424,0.7338323545492926,9.44219499422159,2.0068092346191406,-0.553239216957877,-0.3145439147949247,-2.9086853823463485,2.279597552756492,-1.6116146485706366,0.9825268189807872,-2.433788299560547,72.76593657759899,23.192995557938474,1.2970707337757097,1,-0.7045154571533203,0.0925140380859375,2.6650753021240234,0.8112659454345703,0.5123786926269531,2,-0.00046178511570393876,-1.4545576374844666,60.54589462280274,-1.8888936159350618,60.38933563232422,1.857139210564381,59.59230422973633,-0.00046178511570393876
8494,2006-01-26,61.31446075439453,61.91223526000977,60.91594314575195,61.62757873535156,5710583.0,-0.0053105288305963505,1.2580622849336658,-0.6666666666666666,36.672602505902276,36.94421019667802,-0.4780216693288324,0.8222661704960501,2.277441114657435,1.0726380739397072,10.142750802051626,0.9962921142578196,-0.7985702837865958,-0.5621913909912095,-3.130984252524968,2.0066014705425417,-1.8465878217580851,0.7222050397756661,-2.0395440673828134,62.978736022846896,18.0779087457662,1.284396430766877,1,-0.4340972900390625,0.4198646545410156,2.437349319458008,1.1386165618896484,-0.02846527099609375,3,0.008124446517181472,-3.7441985127748265,61.64181137084961,-1.4545576374844666,60.54589462280274,-1.8888936159350618,60.38933563232422,0.008124446517181472
8495,2006-01-27,60.03351974487305,61.485252380371094,59.63500213623047,61.32869338989258,5375088.0,-0.020891336134431837,1.3008889858729993,4.136375819302649,27.569322171070837,35.44852155964924,0.6030530142070205,1.9758357225421719,3.4289442778611985,2.354065797659878,10.854835626432353,1.850250244140625,-1.1156373335491026,-1.6979589462280273,-4.341526159763077,0.9456082673070227,-3.0197425529955524,-0.3761753394605023,-0.6930473144531248,13.658613755755939,-24.624121241328297,1.3217836067675233,1,0.8468437194824219,1.7008056640625,3.700498580932617,2.419557571411133,0.8824234008789062,4,0.03295398923852044,1.2580622849336658,61.31446075439453,-3.7441985127748265,61.64181137084961,-1.4545576374844666,60.54589462280274,0.03295398923852044
8496,2006-01-30,60.46049880981445,60.730918884277344,59.79156112670898,60.14738082885742,4598285.0,0.007112344349555988,1.2000089341552922,-0.24175752970352438,32.89254858319504,35.62972196226339,0.02471909559328367,1.432880670292107,2.890879365933266,1.9305157597840719,11.935187791046417,0.9393577575683665,-1.4005428241756235,-1.1507135391235366,-3.7958478258993296,1.4944207476522564,-2.4732806825114295,0.17185360426435636,-1.0557817508544929,28.292702697755594,-5.786469128971213,1.322567143387896,1,0.4198646545410156,1.2738265991210938,3.20947265625,2.882122039794922,0.12809371948242898,0,0.012947276031450405,1.3008889858729993,60.03351974487305,1.2580622849336658,61.31446075439453,-3.7441985127748265,61.64181137084961,0.012947276031450405
8497,2006-01-31,60.20431137084961,60.98711013793945,60.13314819335938,60.503196716308594,3191314.0,-0.004237269688606271,-2.870985033849013,-0.9545454545454546,31.612894022073874,35.62233483304723,0.23662227572113892,1.6007555094384003,3.0944913845710715,2.156634238098377,12.424996360889482,0.853961944580071,-1.5157979466968357,-1.2987325668334933,-3.990146309561723,1.3926811758947295,-2.644439438197608,0.04697430453062168,-0.7366345759204123,19.5122493325558,-9.479863868795722,1.3457068713641123,1,0.6760520935058594,1.5300140380859375,3.4122867584228516,3.1383094787597656,0.38428115844727273,1,0.03924345396988094,1.2000089341552922,60.46049880981445,1.3008889858729993,60.03351974487305,1.2580622849336658,61.31446075439453,0.03924345396988094
8498,2006-02-01,60.2327766418457,60.37510299682617,59.47844314575195,60.17584609985352,3617656.0,0.0004728111716243433,4.250022335388189,-0.1904761904761667,34.19687296320434,35.62296993018038,0.24259311667652383,1.467033121632987,2.969567273390979,2.096369482332605,12.822961133958499,0.8966598510742188,-1.570077463802349,-1.1556941986084013,-3.859135019378357,1.5477466221615614,-2.507414608993379,0.19602621177657653,2.319927215576179,30.994163045999624,3.2687782495936126,1.3517204103849805,2,0.6475868225097656,1.5015487670898438,3.383821487426758,3.109844207763672,0.6689376831054688,2,0.03237238595559466,-2.870985033849013,60.20431137084961,1.2000089341552922,60.46049880981445,1.3008889858729993,60.03351974487305,0.03237238595559466
8499,2006-02-02,59.59230422973633,60.54589462280274,59.5211410522461,60.2327766418457,3380596.0,-0.010633287187102991,-1.6181788056879904,-11.25006700616597,36.330266386216955,36.226667421655144,0.8297562090533006,2.0370794086152983,3.4789139227115413,2.696222912428908,13.058410103441906,1.0247535705566406,-1.492379711722613,-1.6851514816284165,-4.495495131075586,1.1251921678187529,-3.090323306352005,-0.2799796569048283,2.898914413452154,5.67373729501419,-23.98412654868897,1.4051718247235858,2,1.423269271850586,2.1420211791992188,4.024293899536133,3.750316619873047,1.0247535705566406,3,0.04299021269363612,4.250022335388189,60.2327766418457,-2.870985033849013,60.20431137084961,1.2000089341552922,60.46049880981445,0.04299021269363612
8500,2006-02-03,58.78104019165039,59.59230422973633,58.63871383666992,59.42151260375977,3789935.0,-0.013613570553647425,-1.0615382077883522,1.000000000000011,33.96224680256344,35.684217384279584,1.691745601962154,2.615911953768773,4.178581142844692,3.4596928442998447,14.342093273670587,0.9535903930664062,-1.40478047949766,-2.2637107849121065,-5.092477688670904,0.5650561188466909,-3.678094236791509,-0.8493273330327042,3.6499229415893595,6.0605765263523805,-25.20320355393031,1.4143834518793987,2,1.8146686553955078,2.668630599975586,4.83555793762207,4.561580657958984,2.604583740234382,4,0.04261502150320684,-1.6181788056879904,59.59230422973633,4.250022335388189,60.2327766418457,-2.870985033849013,60.20431137084961,0.04261502150320684
8501,2006-02-06,58.41099166870117,59.065696716308594,57.99824142456055,58.78104019165039,3689041.0,-0.006295372142832267,1.272725057665443,0.5777743364940137,35.80469444066128,35.346483751137114,1.9575070263179555,2.6877116306257065,4.403819547427872,3.795672624384544,15.518657093848976,1.0674552917480469,-1.3687436662708805,-2.356933403015134,-5.070918947810185,0.35705214177991706,-3.7139261754126593,-0.9999406306176084,3.8682814926757842,13.809580939204661,-19.53134100715042,1.356992772397526,2,1.864480972290039,2.718442916870117,5.056163787841797,4.931629180908203,3.6862678527832102,0,0.04288493322042042,-1.0615382077883522,58.78104019165039,-1.6181788056879904,59.59230422973633,4.250022335388189,60.2327766418457,0.04288493322042042
8502,2006-02-07,57.99824142456055,59.05146026611328,57.64242553710938,58.14056777954102,3309773.0,-0.007066311191593622,-2.300008934155314,0.38461538461540384,36.065548159814355,33.900777337189155,2.2024828591310452,2.8190345222478115,4.681413616365106,4.171835385127977,16.912520550513165,1.4090347290038991,-1.2240398528340677,-2.499262428283693,-5.183830430530747,0.18530557396336178,-3.8415464294072166,-1.156978427160169,4.024169832607427,12.254853657799309,-23.013248071597566,1.3422840011235264,2,1.7790889739990305,2.9532852172851562,5.337263107299805,5.344379425048828,4.412136077880859,1,0.04466258012504842,1.272725057665443,58.41099166870117,-1.0615382077883522,58.78104019165039,-1.6181788056879904,59.59230422973633,0.04466258012504842
8503,2006-02-08,57.88438034057617,58.21173477172852,57.30083847045898,57.92707824707031,4040344.0,-0.0019631816618521647,1.9767320098482024,0.299999999999985,32.89718109185348,33.481286068961516,1.9302920091296514,2.6294160251020458,4.656467529456648,4.264437838373581,18.74755918833249,0.9108963012695455,-1.2228664375507918,-2.334874343872073,-4.881256146081839,0.21150745833769236,-3.608065244976956,-1.0616834427671904,3.787632058987114,17.982489137999274,-17.00469519825763,1.2731909011048832,2,1.5086650848388672,2.896352767944336,5.45112419128418,5.458240509033203,4.2840423583984375,2,0.04671747668040749,-2.300008934155314,57.99824142456055,1.272725057665443,58.41099166870117,-1.0615382077883522,58.78104019165039,0.04671747668040749
8504,2006-02-09,58.92336654663086,60.16161346435547,58.06940460205078,58.14056777954102,5975677.0,0.017949336244796443,-3.523083013079549,-18.333422674885924,45.68806364899808,35.494479566508986,0.5771540527473604,1.3514585582498455,3.5011915696330433,3.2034284502407644,19.941486072406928,2.277233123779297,-1.2147799781977966,-1.1001884460449247,-3.3878288105407606,1.1874519184509111,-2.244008628292846,0.04363173620299676,2.3115284600219965,56.7163820864476,18.070311226683387,1.1438201822479184,2,0.22060775756835938,1.8573665618896484,4.412137985229492,4.419254302978516,2.4337921142578125,3,0.03357492781330951,1.9767320098482024,57.88438034057617,-2.300008934155314,57.99824142456055,1.272725057665443,58.41099166870117,0.03357492781330951
8505,2006-02-10,59.79156112670898,60.20431137084961,58.31136322021485,59.13685989379883,4006690.0,0.014734300345704776,1.557689433182303,0.8363595606366271,46.18180684064814,36.971063817337104,-0.36763220943525,0.34987409452705975,2.4931973644416203,2.333261733145683,20.411550306194854,1.8929481506347585,-1.3925352580351529,-0.13592319488525817,-2.2818254744566175,2.009979084686101,-1.2088743346709379,0.9370279449004215,1.0499282263244893,85.78425705006232,47.4459683648233,1.072951139785678,2,-0.6475868225097585,0.9891719818115305,3.5546178817749094,3.978040695190437,0.882427215576179,4,0.013806240513349666,-3.523083013079549,58.92336654663086,1.9767320098482024,57.88438034057617,-2.300008934155314,57.99824142456055,0.013806240513349666
8506,2006-02-13,59.89118957519531,60.24700927734375,59.49267578125,59.9481201171875,3170516.0,0.0016662627067924873,1.3043326263779802,-0.08695652173913138,45.78753571809003,38.546024005783345,-0.6219103096402421,0.13498272766581465,2.297469213067018,2.252218927073777,20.619673160775143,0.75433349609375,-1.4391618980150298,0.04127349853515483,-1.9827299292139386,2.0652769262842483,-0.9707282153393919,1.0532752124097016,0.5962346895807045,87.92263838481671,51.9338276892902,1.0120017138745456,2,-0.9678230285644531,0.8895435333251953,3.454989433288574,3.9922733306884766,0.9678230285644602,0,0.024952490796883442,1.557689433182303,59.79156112670898,-3.523083013079549,58.92336654663086,1.9767320098482024,57.88438034057617,0.024952490796883442
8507,2006-02-14,60.94441223144531,61.200599670410156,59.60653686523438,59.72039794921875,4412867.0,0.017585602552235846,-1.1960774009102397,-21.500134012329134,45.488047282719485,39.80059893017391,-1.742334333908154,-0.9430504819076049,1.1726277735046295,1.2609377205024117,20.00288676007399,1.5940628051757741,-1.2565713977129889,1.0795516967773438,-0.973393120859761,3.1324965144144485,0.05307928795879491,2.1060241055958926,-3.6435737609863352,93.43068906454963,59.528900947297,1.0264724088185524,2,-1.6936931610107422,-0.32735443115234375,2.4195566177368164,3.358915328979492,-0.49814605712890625,1,0.01891637391892398,1.3043326263779802,59.89118957519531,1.557689433182303,59.79156112670898,-3.523083013079549,58.92336654663086,0.01891637391892398
8508,2006-02-15,61.784141540527344,61.86953735351562,60.60282516479492,60.70245361328125,3164474.0,0.013778610348936349,1.0227271342856388,0.8837216550107833,52.8497522055236,41.63609735454132,-2.613720843186904,-1.7456108351244666,0.2879141310685185,0.47116302219338735,19.096518354157745,1.266712188720696,-1.1405698322495184,1.8388662338256836,-0.38430662266491566,4.062039090316283,0.7272798055803804,2.9504526620709868,-4.405307846069341,97.75282026778258,64.73951426154125,1.1115864282453005,2,-2.198953628540046,-1.2951774597167969,1.1955442428588867,2.519186019897461,-1.6509933471679616,2,0.010135868951149485,-1.1960774009102397,60.94441223144531,1.3043326263779802,59.89118957519531,1.557689433182303,59.79156112670898,0.010135868951149485
8509,2006-02-16,62.59540557861328,62.766197204589844,61.954933166503906,62.02609634399414,3462450.0,0.01313061924723491,-1.2799984990699593,0.5263156038623491,66.48351729266838,45.249571853441864,-3.3013708514127416,-2.5201853995661736,-0.5511169798509172,-0.293557531242719,18.171037246291675,0.9820556640625,-0.9610396169411075,2.5448081970214815,0.03241359394065313,5.05720280010231,1.2886108954810638,3.8010054985618993,-5.036943737792974,96.16615060009865,58.19696152851979,1.2561973015404144,2,-2.561887741088867,-2.1776046752929688,0.3842802047729492,1.7079219818115234,-2.4907264709472585,3,-0.006821313412570307,1.0227271342856388,61.784141540527344,-1.1960774009102397,60.94441223144531,1.3043326263779802,59.89118957519531,-0.006821313412570307
8510,2006-02-17,62.33921432495117,63.05084991455078,62.0118637084961,62.55270385742188,2444934.0,-0.004092812424393633,-1.3934514106445561,-0.37499748728567794,62.35953871882849,48.20011010657156,-2.7796876822777747,-2.1583085551013426,-0.3569841554943025,0.002933130098732306,17.101412582935545,1.0389862060546804,-0.8211079509461143,2.1512714385986342,-0.5489453439027656,4.851488221100034,0.8011630473479343,3.501379829849334,-4.4682883623046905,79.9999785581193,39.121093089480055,1.3501083912506993,2,-2.163370132446289,-2.163370132446289,0.6404714584350586,1.9641132354736328,-3.0173301696777344,4,-0.01575341740663283,-1.2799984990699593,62.59540557861328,1.0227271342856388,61.784141540527344,-1.1960774009102397,60.94441223144531,-0.01575341740663283
8511,2006-02-21,61.91223526000977,62.63810348510742,61.485252380371094,62.59540557861328,2204572.0,-0.006849285310458253,2.000004963394962,3.2000178683104115,60.989006134102056,50.96938321482575,-2.0158118517185812,-1.698469226602704,0.015001645529451935,0.47654628831802626,16.358238394052325,1.1528511047363281,-0.6639435877807784,1.6481473922729535,-1.1597259247939675,4.4560207093398745,0.24421073373949298,3.052084050806414,-3.6269153812109494,66.94218445773993,22.395562447485993,1.4039366585334594,2,-1.73639106750489,-1.73639106750489,1.0674505233764577,2.391092300415032,-3.2877540588378906,1,-0.020000035736464916,-1.3934514106445561,62.33921432495117,-1.2799984990699593,62.59540557861328,1.0227271342856388,61.784141540527344,-0.020000035736464916
8512,2006-02-22,61.456787109375,62.28228378295898,61.31446075439453,61.96916580200195,3091192.0,-0.007356351272443162,-1.4285693773721087,0.7500013959539749,57.46526283266181,53.69917007491556,-1.1378315697387436,-1.2345777708415326,0.41499514051518815,0.9809987150429293,15.525021531703207,0.967823028564446,-0.4071618915350115,1.1471546173095675,-1.7090981674641696,4.003407402083305,-0.28097177507729754,2.5752810096964325,-2.790224827716017,34.88371368243901,-10.907222711024772,1.4281263923868681,2,-0.8966598510742188,-1.2809429168701172,1.3948040008544922,2.7469120025634766,-2.960399627685547,2,-0.009726745144541415,2.000004963394962,61.91223526000977,-1.3934514106445561,62.33921432495117,-1.2799984990699593,62.59540557861328,-0.009726745144541415
8513,2006-02-23,61.61334609985352,62.02609634399414,60.93017959594727,61.34292602539063,3363452.0,0.00254746461444344,-1.0000069616794225,-0.5277738484331842,63.099615668386924,55.63378696595876,-0.7932264636777617,-1.4686785640157538,0.2022808769250446,0.8855328511984197,16.030853315311315,1.095916748046868,-0.12168290061043763,1.3051368713379006,-1.5483479031818916,4.158621645857693,-0.12160551592199198,2.731879258597793,-2.596040807563199,32.21464920375388,-17.88039598291418,1.4267423872598948,2,-0.9322395324707102,-1.43750190734864,0.8183803558349538,2.170488357543938,-3.828594207763679,3,-0.018941998761854095,-1.4285693773721087,61.456787109375,2.000004963394962,61.91223526000977,-1.3934514106445561,62.33921432495117,-0.018941998761854095
8514,2006-02-24,61.81260681152344,62.05456161499024,61.200599670410156,61.58488082885742,2880339.0,0.0032340511315029907,1.3999978558141999,0.8421193697188563,71.34267815890071,58.42943933465349,-0.6029556695787193,-1.7167232088049076,-0.0570246174441138,0.7332363035185381,16.432492785829556,0.8539619445800852,0.22593233104292665,1.4794902801513672,-1.4193132999918063,4.378293860294541,0.030088490079776875,2.9288920702229575,-2.472617949452278,41.610768436522264,-13.473770561601157,1.4494017900715872,2,-0.5408439636230469,-1.6367626190185547,0.3273487091064453,1.6794567108154297,-3.9709243774414062,4,-0.027170163253023683,-1.0000069616794225,61.61334609985352,-1.4285693773721087,61.456787109375,2.000004963394962,61.91223526000977,-0.027170163253023683
8515,2006-02-27,62.0118637084961,62.55270385742188,61.91223526000977,61.91223526000977,2656910.0,0.0032235640470597016,-11.857142857142858,0.4374926713235171,75.97532645719033,61.783638305664645,-0.5075117458486105,-1.855289894952385,-0.3317669317760803,0.5712162987543223,16.109243192154764,0.7400970458984446,0.6500410589991645,1.5798299789428754,-1.4095296441023777,4.569189601988128,0.08515016742025239,3.0745097904654983,-2.375005962226574,63.33327377256449,2.902657760413419,1.4946798115226263,2,-0.6831703186035227,-1.836019515991218,-0.028467178344733668,1.3236408233642507,-4.056320190429695,0,-0.030755156945376227,1.3999978558141999,61.81260681152344,-1.0000069616794225,61.61334609985352,-1.4285693773721087,61.456787109375,-0.030755156945376227
8516,2006-02-28,61.2432975769043,62.12572479248047,61.2432975769043,62.0118637084961,3214921.0,-0.01239385636278667,-1.296294825660752,-7.714324003522681,72.26561313984004,64.75892340090026,0.5286098374920698,-1.0804676529918495,0.3540385681136513,1.3765642580007835,15.564623758277637,0.8824272155761719,0.8906070055767756,0.7721239089965835,-2.239222602702469,3.783470420695636,-0.7335493468529393,2.277797164846106,-1.3333204571722703,19.298200242161624,-45.275454906570644,1.5056732558495258,2,0.5835399627685547,-1.067453384399414,0.5230512619018555,1.9569969177246094,-2.931934356689446,1,-0.03137344815925536,-11.857142857142858,62.0118637084961,1.3999978558141999,61.81260681152344,-1.0000069616794225,61.61334609985352,-0.03137344815925536
8517,2006-03-01,62.56693649291992,62.90852355957031,61.41408920288086,61.41408920288086,2683820.0,0.021612796312176163,-1.5925972496128546,-1.4999975183025052,77.55441502223647,67.50388593609058,-0.6042091909385192,-2.33789423156297,-1.0180390256108751,0.11300360136920062,15.443168766326579,1.6652259826660156,1.117787696343143,1.9776315689086914,-1.1718343364881036,5.1270974743054865,0.4028986162102939,3.552364521607089,-2.4056895496023927,82.7336867131626,11.759843368436862,1.574732952698396,3,-0.5764217376708984,-2.391092300415039,-0.8646345138549805,0.6333580017089844,-4.454833984375,2,-0.06301180004544682,-1.296294825660752,61.2432975769043,-11.857142857142858,62.0118637084961,1.3999978558141999,61.81260681152344,-0.06301180004544682
8518,2006-03-02,62.182655334472656,62.35344696044922,61.65604782104492,61.99763107299805,3193281.0,-0.006141920637120379,1.6486486486486487,0.16049329609677973,70.78039547794495,67.98131684556576,-0.17595790783115461,-1.8973196381067083,-0.6482010732344534,0.5591471884817167,14.873468354901426,0.910888671875,1.3549301811354795,1.495856475830081,-1.7270041476633367,4.718717099323499,-0.11557383591662784,3.1072867875767898,-1.790240153456466,57.499966497067376,-14.646258247975013,1.611430311746707,3,-0.1921405792236328,-2.0068111419677734,-0.515934944152832,1.01763916015625,-5.0241432189941335,3,-0.059281287248915904,-1.5925972496128546,62.56693649291992,-1.296294825660752,61.2432975769043,-11.857142857142858,62.0118637084961,-0.059281287248915904
8519,2006-03-03,62.15419006347656,62.42461013793945,61.784141540527344,61.85530471801758,2634146.0,-0.00045776866302960073,-1.903225806451613,1.6153846153846154,66.8699177026695,68.48247006599252,-0.24212263564299263,-1.7571747144068368,-0.630678089644519,0.6313024648329417,14.4600999513052,0.6404685974121094,1.5339135911087851,1.339296913146974,-1.9039828059278392,4.58257663222178,-0.282342946390429,2.960936772684377,-1.5491001037776044,54.700833163432435,-15.070883986792154,1.6216398595374046,3,-0.23483848571777344,-1.9783458709716797,-0.8183794021606445,1.0461044311523438,-5.365726470947266,4,-0.0702999776350447,1.6486486486486487,62.182655334472656,-1.5925972496128546,62.56693649291992,-1.296294825660752,61.2432975769043,-0.0702999776350447
8520,2006-03-06,61.28599548339844,62.4673080444336,60.98711013793945,62.28228378295898,3464839.0,-0.013968399864779157,1.1666662013473663,-3.3333460964122748,58.974364009079395,68.25862094099,0.5151333178357191,-0.7290729474993682,0.23369578491735155,1.5331279192057394,13.198892683563379,1.4801979064941477,1.5645483687999473,0.34585456848144247,-2.757157223031726,3.4488663599946108,-1.2056513272751417,1.8973604642380266,-0.4852447273113327,15.555493788801378,-49.775481765803754,1.5515058957565853,3,0.6333560943603516,-1.1101512908935547,0.021348953247070312,1.9142990112304688,-5.109539031982415,0,-0.056200654360740954,-1.903225806451613,62.15419006347656,1.6486486486486487,62.182655334472656,-1.5925972496128546,62.56693649291992,-0.056200654360740954
8521,2006-03-07,60.91594314575195,61.61334609985352,60.64552307128906,61.37139129638672,3197707.0,-0.006038122326767592,1.060605814487064,0.45714493569347614,49.799170849822424,67.40683294289676,0.8146708572083625,-0.17047406847446922,0.5739834416337715,1.9304556299801447,11.561829805406207,0.9678230285644602,1.3894603573870938,-0.14944534301757528,-3.015819942037666,2.7169292560025156,-1.5826326425276207,1.2837419564924701,2.134906768798828,11.949625104512231,-47.768626770892716,1.433187299510047,3,0.8610801696777344,-0.7400989532470703,0.3914012908935547,2.284351348876953,-4.483295440673821,1,-0.04859810871847259,1.1666662013473663,61.28599548339844,-1.903225806451613,62.15419006347656,1.6486486486486487,62.182655334472656,-0.04859810871847259
8522,2006-03-08,60.58859252929688,60.93017959594727,59.62076950073242,60.93017959594727,3212321.0,-0.005373808555698245,6.666625718912321,0.7500020939251045,40.90907508716569,64.94121732276105,1.1241312627200486,0.3803922599913747,0.8492573355463904,2.2845912697115622,9.916330988203512,1.3094100952148509,1.254821392386006,-0.6063135147094627,-3.0988682474772418,1.8862412180583163,-1.8525908810933487,0.6399638516744233,2.4141508483886653,33.99999731976436,-20.043485169722956,1.2462773663838882,3,0.6760540008544851,-0.4127483367919993,0.7187519073486257,2.5832366943359304,-3.6435699462890696,2,-0.037585116504908145,1.060605814487064,60.91594314575195,1.1666662013473663,61.28599548339844,-1.903225806451613,62.15419006347656,-0.037585116504908145
8523,2006-03-09,60.58859252929688,61.08673858642578,60.43203353881836,60.77361679077149,2261131.0,0.0,-1.6285867442661117,0.5416606175665867,32.592573964536285,60.6356501900539,1.0767109506857437,0.6254392128133119,0.7736240823887925,2.308921164541921,7.9423398909187535,0.6547050476074219,1.1525043927025536,-0.7415241241454993,-2.717875662885014,1.2348274145940152,-1.72969989351526,0.24665164522426153,2.278871893310537,33.99999731976436,-14.10737910806099,0.9881757693697579,3,0.6760540008544851,-0.4127483367919993,0.7187519073486257,2.476490020751953,-3.828594207763679,3,-0.04087386614162536,6.666625718912321,60.58859252929688,1.060605814487064,60.91594314575195,1.1666662013473663,61.28599548339844,-0.04087386614162536
8524,2006-03-10,60.90171432495117,61.04404067993164,59.77732849121094,59.84849166870117,3083463.0,0.005167999165897275,-1.119046859345386,-5.692348926870503,37.65283560923888,56.377595651392625,0.6937456594675595,0.4934279116649094,0.4053014885481545,2.0108342622867,7.880156368532447,1.2667121887207031,1.1166041187606197,-0.5273197174072237,-2.165593851272753,1.1109544164583056,-1.3464567843399848,0.2918173495255374,1.8358823007812504,45.000087107663624,0.8886206480184242,0.8191370669327636,3,0.3629322052001953,-0.7258701324462891,0.40563011169433594,2.1633682250976634,-4.184413909912109,4,-0.061463002330282124,-1.6285867442661117,60.58859252929688,6.666625718912321,60.58859252929688,1.060605814487064,60.91594314575195,-0.061463002330282124
8525,2006-03-13,60.61705780029297,61.39985656738281,60.503196716308594,61.22906494140625,2398140.0,-0.004674031393260503,-1.135592604370145,-0.5810804937413073,38.596485335636906,52.63658145092561,0.8490262432607594,0.8886616642463707,0.6293936992940701,2.3047052162005954,7.729367330219245,0.8966598510742188,1.0083948355190486,-0.8532510757446303,-2.3536117891682835,0.6471096376790229,-1.6034314324564605,-0.10307071903280018,1.9958657404394557,49.99999999999982,8.413919071432439,0.7501803567118277,3,0.6475887298583984,-0.44121360778808594,0.7578916549682617,2.4480247497558665,-2.8892364501953125,0,-0.06316034374972856,-1.119046859345386,60.90171432495117,-1.6285867442661117,60.58859252929688,6.666625718912321,60.58859252929688,-0.06316034374972856
8526,2006-03-14,61.38562393188477,61.61334609985352,60.7166862487793,60.74515151977539,3367176.0,0.012679040512389994,-1.5714254457936971,-1.0465113379956983,49.40617879636538,49.50899964805104,0.114849945573404,0.250646061511425,-0.1897604926650729,1.564460590934793,7.5355628817276195,0.996288299560554,0.8332041604696769,-0.15940666198729758,-1.4648227364515023,1.1460094124769071,-0.8121146992193999,0.4933013752448048,1.107613447247651,88.57147233038894,44.23169089334711,0.6527080372321038,3,-0.3415851593017649,-1.20977973937989,-0.36293411254883523,1.3948040008544922,-3.159660339355476,1,-0.08485973012588399,-1.135592604370145,60.61705780029297,-1.119046859345386,60.90171432495117,-1.6285867442661117,60.58859252929688,-0.08485973012588399
8527,2006-03-15,62.09725952148438,62.62387084960938,61.65604782104492,62.49577331542969,3783963.0,0.011592870512960207,1.9564989395669279,-0.6222185162243113,53.695661927122146,47.61069592018184,-0.7492023176344773,-0.390198396628314,-0.9286986978377385,0.8851176502086631,7.862822952529844,1.2382469177246094,0.6148852367298545,0.4945865631103601,-0.800935228372289,1.7901083545930092,-0.15317433263096802,1.1423474588516882,-2.4764900207519602,81.49996515698125,34.15474471546254,0.6477608957413258,3,-0.9749393463134837,-1.9214153289794993,-1.394805908203132,0.06404685974119673,-3.586639404296882,2,-0.09122160720226968,-1.5714254457936971,61.38562393188477,-1.135592604370145,60.61705780029297,-1.119046859345386,60.90171432495117,-0.09122160720226968
8528,2006-03-16,62.410377502441406,62.90852355957031,62.05456161499024,62.33921432495117,3760847.0,0.0050423800240120276,-1.6666785788737377,-0.17857142857143177,54.48715892873097,46.23483383418867,-1.1472684123711616,-0.6893375115909564,-1.2710908932429135,0.6073499436893997,8.00223835181221,0.853961944580071,0.4774637707489404,0.7763927459716768,-0.5669837222628047,2.1197692142061584,0.10470451185443608,1.4480809800889176,-2.729545974731444,84.09086478952858,34.532314342208025,0.6716882341172393,3,-1.145730972290039,-2.2345333099365234,-2.0459489822387695,-0.42697906494140625,-3.814361572265625,3,-0.08757125238058039,1.9564989395669279,62.09725952148438,-1.5714254457936971,61.38562393188477,-1.135592604370145,60.61705780029297,-0.08757125238058039
8529,2006-03-17,62.16842269897461,62.62387084960938,61.79837036132813,62.410377502441406,3591870.0,-0.0038768360831871185,1.4680797677905941,-3.4,51.167722921808235,45.36742926893633,-1.009211797491119,-0.5070057947446855,-1.0388838820551172,0.8642901857084269,7.455246948337938,0.82550048828125,0.13552177248715935,0.5557870864868164,-0.7358308129622344,1.8474049859358672,-0.090021863237709,1.2015960362113418,-2.3584834899902347,69.23075703125248,20.530000728382433,0.6458089497245247,3,-0.9037761688232422,-1.6082954406738281,-2.081533432006836,-0.3558177947998189,-3.5297088623046875,4,-0.08699632615145325,-1.6666785788737377,62.410377502441406,1.9564989395669279,62.09725952148438,-1.5714254457936971,61.38562393188477,-0.08699632615145325
8530,2006-03-20,61.35715866088867,62.05456161499024,60.91594314575195,62.05456161499024,3222931.0,-0.013049455058786963,2.2653101411223693,2.8823687073328688,50.843878039154035,45.48350784552872,-0.20874327749489652,0.23917541949363397,-0.2993025057112533,1.6655213610701765,6.888438756246311,1.2524795532226562,-0.12700688059216958,-0.2063741683959961,-1.4556640696362422,1.04291573284425,-0.8310191190161191,0.41827078222412695,-1.4232760778808569,29.22080069337965,-22.240846962000717,0.6246449506201225,3,-0.09251213073730469,-0.6760520935058594,-1.3948049545288086,0.4554462432861186,-2.1491355895996094,0,-0.07562048743967065,1.4680797677905941,62.16842269897461,-1.6666785788737377,62.410377502441406,1.9564989395669279,62.09725952148438,-0.07562048743967065
8531,2006-03-21,60.673988342285156,61.2148323059082,60.503196716308594,61.14366912841797,3158502.0,-0.011134321300295014,1.325579365969807,0.6734711738321778,34.498849498971296,44.77126055795157,0.4877930630982448,0.8693974223301524,0.2862508102710706,2.3439018590966896,6.847244781677002,0.8539619445800781,-0.365076600041931,-0.8276321411132841,-2.125928856049228,0.4706645738226598,-1.476780498581256,-0.17848378364531214,-0.6211201202148402,7.10055793269917,-38.73628223681322,0.6491483574679705,3,0.6689376831054688,0.5977745056152344,-0.711634635925293,1.1386165618896342,-1.7506217956542969,1,-0.04855733194210088,2.2653101411223693,61.35715866088867,1.4680797677905941,62.16842269897461,-1.6666785788737377,62.410377502441406,-0.04855733194210088
8532,2006-03-22,60.85901260375977,60.93017959594727,59.86272430419922,59.86272430419922,3461958.0,0.003049482431100925,-1.142864253688211,-2.121203014846836,38.79517403106362,45.46043834312127,0.3857249586039728,0.6717333067122624,0.021182578155922727,2.1332984927350296,7.1080623687461015,1.067455291748054,-0.4855808900268883,-0.6127191543579045,-1.9425031769984713,0.7170648682826624,-1.2776111656781879,0.052172856962378944,2.0495109558105398,32.71024174701127,-11.169988552852544,0.6648920113202823,3,0.48391342163085227,0.4696807861328054,-1.0069627761840891,0.9535923004150177,-3.060028076171882,2,-0.043264734319199416,1.325579365969807,60.673988342285156,2.2653101411223693,61.35715866088867,1.4680797677905941,62.16842269897461,-0.043264734319199416
8533,2006-03-23,60.446266174316406,60.85901260375977,60.13314819335938,60.84478378295898,2446550.0,-0.006782009956859958,2.4000303763992115,-0.4000022973454074,36.42534457980366,45.32405045096179,0.8673727654774481,1.0462012685341406,0.34606206236893655,2.5098520606351116,7.704105448896562,0.7258644104003906,-0.5038905137601333,-0.9671115875244141,-2.3710884663098213,0.43686529126099316,-1.6691000269171141,-0.265123148131714,2.4013414001464852,21.134041982929354,-20.49437421995126,0.701988439392702,3,0.9393577575683594,0.8895435333251953,-0.5123777389526367,1.3663387298583842,-1.1243820190429688,3,-0.03202259096611271,-1.142864253688211,60.85901260375977,1.325579365969807,60.673988342285156,2.2653101411223693,61.35715866088867,-0.03202259096611271
8534,2006-03-24,60.13314819335938,60.48896408081055,60.00505447387695,60.46049880981445,2724712.0,-0.005180104591639201,1.5185185185185186,0.8214207085355433,39.950385740888585,45.4744838293231,1.1845753741595004,1.2933583510277487,0.585592728682272,2.770044682292685,8.342921392916224,0.48390960693359375,-0.4312199366010745,-1.196256637573235,-2.6972417501033803,0.30472847495691013,-1.9467491938383077,-0.4457640813081625,2.6547617156982355,12.337771960938506,-31.242488260780597,0.7504925562650708,3,1.2524757385253835,1.2026615142822195,-0.09607219696045632,0.9108905792236257,-0.6404724121093821,4,-0.025562145162280836,2.4000303763992115,60.446266174316406,-1.142864253688211,60.85901260375977,1.325579365969807,60.673988342285156,-0.025562145162280836
8535,2006-03-27,60.10467910766602,60.38933563232422,60.07621765136719,60.38933563232422,2324998.0,-0.00047343414653455707,1.1999705176826898,0.8695768706373131,42.48021294771924,44.70493206836242,1.2658363953813563,1.2349357694409804,0.5748743372439122,2.744431044426001,8.623658024020779,0.31311798095703125,-0.30349199580145836,-1.129366493225092,-2.688980331108631,0.43024734465844716,-1.909173412166865,-0.34955957428331885,2.6247270892944243,17.894635869397078,-28.460360549863395,0.7798069189417706,3,1.280944824218743,1.2311305999755788,0.12098026275634055,0.9393596649169851,-0.042697906494140625,0,-0.024390202106729597,1.5185185185185186,60.13314819335938,2.4000303763992115,60.446266174316406,-1.142864253688211,60.85901260375977,-0.024390202106729597
8536,2006-03-28,59.32188415527344,60.218544006347656,59.236488342285156,60.13314819335938,4600533.0,-0.013023860438392099,1.0,2.849975208051449,39.17276621052682,43.09127698874072,1.9278368299631126,1.9672653277321785,1.3172954869021964,3.4787233277792495,9.718957498602544,0.9820556640625,-0.2501152345989084,-1.8160907745361357,-3.5946509316333533,-0.03753061743891806,-2.7053708530847445,-0.9268106959875269,3.350188403831787,5.041994094474867,-41.10467044828136,0.8892800785486072,3,1.7506217956542969,1.7506217956542969,0.8539600372314453,1.7221546173095703,1.095916748046875,1,-0.0019193774035622946,1.1999705176826898,60.10467910766602,1.5185185185185186,60.13314819335938,2.4000303763992115,60.446266174316406,-0.0019193774035622946
8537,2006-03-29,58.62448120117188,59.89118957519531,58.35406112670898,59.89118957519531,4766138.0,-0.011756250901878373,1.4269650063241694,1.5614008689600467,35.00001165319169,40.92603840256968,2.3253574746659638,2.48138747558324,1.9910829701295611,4.12443936765613,10.463992333903228,1.5371284484863352,-0.20135820815513483,-2.316370964050286,-4.291166569337726,-0.34157535876284584,-3.303768766694006,-1.3289731614065659,3.910167989260536,10.795421665464112,-35.363921150567386,0.98739780264372,3,1.8644847869872976,2.0068111419677663,1.5513629913330007,2.4195575714111257,1.8217849731445241,2,0.00509830260899613,1.0,59.32188415527344,1.1999705176826898,60.10467910766602,1.5185185185185186,60.13314819335938,0.00509830260899613
8538,2006-03-30,58.49638748168945,59.12262344360352,58.32559585571289,58.80950546264648,3153654.0,-0.0021849868324270716,-1.4347826086956739,0.2471902668192453,31.096186270959237,38.695867663586455,2.056084316460492,2.4444854015606836,2.1087272678212017,4.201621808981869,11.255338105492427,0.7970275878906321,-0.2952951779467554,-2.2601512908935533,-4.425818220448704,-0.09448436133840232,-3.3429847556711323,-1.1773178261159742,3.787426424919559,7.8947090003068165,-36.8245418476246,1.082833464777577,3,1.6936912536621094,2.1206722259521484,1.871598243713379,2.5120677947998047,2.504955291748047,3,-0.0119221542410608,1.4269650063241694,58.62448120117188,1.0,59.32188415527344,1.1999705176826898,60.10467910766602,-0.0119221542410608
8539,2006-03-31,57.784751892089844,58.35406112670898,57.37200546264648,57.91284561157226,5304335.0,-0.012165462180418696,-1.0597094932733504,0.4090909090908957,29.140458977779375,36.28437665676706,2.325001945947946,2.9639529308374932,2.7913344506980593,4.851100688303234,12.225061031716653,1.1243820190429759,-0.5125910491251773,-2.753314971923828,-5.189944506508894,-0.3166854373387622,-3.971629739216361,-1.5350002046312952,4.182404570447481,13.679193400550158,-29.117438974017364,1.2183147672925314,3,1.5086669921875,2.3555126190185547,2.643723487854004,3.223703384399414,3.344684600830078,4,0.02660100135160426,-1.4347826086956739,58.49638748168945,1.4269650063241694,58.62448120117188,1.0,59.32188415527344,0.02660100135160426
8540,2006-04-03,57.84168243408203,58.56755065917969,57.84168243408203,58.49638748168945,4141379.0,0.000985217382234449,-1.2173900376980311,5.11114089162898,20.84307560589349,34.76706844642508,1.9187347281895555,2.7781919609144694,2.7343449865233964,4.735576846398985,13.884507720531031,0.7827987670898438,-0.7868897389459306,-2.5241687774658175,-5.212132347357432,0.1637947924257972,-3.8681505624116213,-1.1801869925200137,3.6659589284662104,16.499933664163983,-19.65938738958483,1.3439817849458067,4,1.3094100952148438,2.298582077026367,2.8821210861206055,3.1667728424072266,2.3056983947753906,0,0.02854331474623839,-1.0597094932733504,57.784751892089844,-1.4347826086956739,58.49638748168945,1.4269650063241694,58.62448120117188,0.02854331474623839
8541,2006-04-04,57.955543518066406,58.15480041503906,57.71358871459961,57.99824142456055,3132997.0,0.0019684953686147644,1.48,0.06521701130940936,12.207749714572117,31.81291018903713,1.5407347918261536,2.5625571542859333,2.5960522057825344,4.560008143890109,15.464788477745364,0.4412117004394531,-1.0434385380410873,-2.2622877120971694,-5.141916250658326,0.6173408264639875,-3.7021019813777514,-0.8224734428165874,3.1385342544916597,23.163771655797028,-6.96034888352705,1.4398142692805793,4,1.1599655151367188,2.184720993041992,2.796725273132324,3.0529117584228516,1.3378753662109375,1,0.03634574978058547,-1.2173900376980311,57.84168243408203,-1.0597094932733504,57.784751892089844,-1.4347826086956739,58.49638748168945,0.03634574978058547
8542,2006-04-05,58.31136322021485,58.49638748168945,57.71358871459961,58.1974983215332,3007722.0,0.006139528344471845,2.235284379803713,-2.6667560082195894,12.88661360537283,29.197495636322593,0.8778410374233729,2.136948172864578,2.2143845978603665,4.143241604762899,16.178477632386222,0.7827987670898438,-1.2546065842450673,-1.7926065444946246,-4.78825620204352,1.203043113054271,-3.2904313732690724,-0.29478171572017686,2.410507321352057,53.658637566080294,29.106767814505822,1.4978248287744482,4,0.6191215515136648,1.8289012908935476,2.6899776458740163,2.697092056274407,0.21348953247069602,2,0.03612396566944298,1.48,57.955543518066406,-1.2173900376980311,57.84168243408203,-1.0597094932733504,57.784751892089844,0.03612396566944298
8543,2006-04-06,58.11210250854492,58.41099166870117,57.82744979858398,58.38252639770508,3176348.0,-0.0034171849304468482,2.5651991516536197,-2.374953934805038,12.987019315781836,26.20156603353296,0.7947582599218919,2.2568747811796896,2.349618971399579,4.248871295341971,17.077754710647795,0.5835418701171946,-1.313928848165645,-1.8680427551269503,-4.981752031933922,1.2456665216800218,-3.4248973935304363,-0.31118811672346425,2.2747815251299457,61.90456438155125,41.22781121365908,1.5568546384034878,4,0.7685680389404297,2.0281620025634766,2.9710769653320312,2.896352767944336,0.12809371948242188,3,0.04016656711789546,2.235284379803713,58.31136322021485,1.48,57.955543518066406,-1.2173900376980311,57.84168243408203,0.04016656711789546
8544,2006-04-07,57.15851211547852,58.35406112670898,57.01618576049805,58.28289413452149,5142033.0,-0.01640949736633912,1.1123525124826448,4.157850190435886,12.658235578306446,22.88801299248709,1.432684742263362,3.0732208980791498,3.2373352416045407,5.095290193153907,17.725949283349756,1.3378753662109304,-1.4636243136735416,-2.6344730377197223,-5.957878928209546,0.6889328527701011,-4.296175982964634,-0.9727700924748106,2.926884061093503,9.174266808629335,-9.991211231708048,1.6617029452449121,4,1.4588527679443288,2.803842544555657,3.9246673583984304,3.849943161010735,1.722156524658196,4,0.0672311177414,2.5651991516536197,58.11210250854492,2.235284379803713,58.31136322021485,1.48,57.955543518066406,0.0672311177414
8545,2006-04-10,56.7884635925293,57.54279708862305,56.24761962890625,57.51433181762695,5084419.0,-0.006474075500803922,2.3090942759958284,0.6455708227311281,13.404839800268803,20.02491005801398,1.433619084144567,3.311517361818673,3.5771463390100564,5.368562657015872,18.904385490428837,1.2951774597167969,-1.5893153677880605,-2.813091850280763,-6.36952484407562,0.743341143514094,-4.591308347178192,-1.0348753533833346,2.9286273341138482,24.050680151517977,3.2203111067475625,1.7782164968974288,4,1.2809410095214844,2.7896080017089844,4.259134292602539,3.992269515991211,1.3663368225097656,0,0.07644110486133471,1.1123525124826448,57.15851211547852,2.5651991516536197,58.11210250854492,2.235284379803713,58.31136322021485,0.07644110486133471
8546,2006-04-11,56.17645645141602,57.08734893798828,55.59291458129883,57.001953125,5578493.0,-0.01077696247436044,2.000003828909029,1.13725418063715,9.181165203511668,17.156149341382864,1.7349770141715766,3.703117782062172,4.1374161305105375,5.887206429886447,20.466755277037603,1.4944343566894531,-1.7629899184919822,-3.164640617370601,-6.927916226452751,0.598634991711549,-5.04627842191168,-1.2830028128295226,3.054908493543955,20.098064977244544,0.7385946797081111,1.8816378045410758,4,1.1813125610351491,3.0742626190185476,4.871141433715813,4.604276657104485,1.5513648986816335,1,0.07068662974275775,2.3090942759958284,56.7884635925293,1.1123525124826448,57.15851211547852,2.5651991516536197,58.11210250854492,0.07068662974275775
8547,2006-04-12,56.43264770507813,56.56074142456055,55.763710021972656,56.0198974609375,2819002.0,0.004560473725922387,1.3829765394222107,-0.5000023105467345,14.03067224592506,15.25998111637907,1.2685827070974582,3.1629551647885847,3.839656730358378,5.569782216560569,22.859580815096496,0.7970314025878906,-1.9743226284254618,-2.625218772888175,-6.367689406493774,1.117251860717424,-4.496454089690971,-0.7539834560853791,2.216565181696062,29.798089184045562,10.222609010158902,1.8712353168027993,4,0.6475849151611257,2.818071365356438,4.543786048889153,4.348085403442376,1.9783439636230398,2,0.05069354877959742,2.000003828909029,56.17645645141602,2.3090942759958284,56.7884635925293,1.1123525124826448,57.15851211547852,0.05069354877959742
8548,2006-04-13,56.94502258300781,57.04465103149414,56.43264770507813,56.50381088256836,3106017.0,0.009079405251502637,-1.0975609756097828,1.06895563770793,22.413806761843503,14.512575314608416,0.5732921544671541,2.340114687313033,3.289892840492719,4.97717017075162,24.91765807376898,0.6120033264160085,-2.1082492801893196,-1.839576148986815,-5.341761468007178,1.662609170033548,-3.590668808497,-0.08848348947662998,1.2151825748903207,48.96907786211464,27.30167632056657,1.7510926595101832,4,0.1352100372314453,2.305696487426758,3.7752227783203125,3.8357105255126953,0.15655899047851562,3,0.027743077410757655,1.3829765394222107,56.43264770507813,2.000003828909029,56.17645645141602,2.3090942759958284,56.7884635925293,0.027743077410757655
8549,2006-04-17,56.7599983215332,57.57126235961914,56.47534561157226,56.85962677001953,2694640.0,-0.0032491735551584133,-2.2766071499854097,-0.22580645161290322,21.822572330981302,14.621408284062616,0.6679058837821117,2.212620430457683,3.4552547106038816,5.067567709383212,27.0794533201977,1.095916748046882,-2.1655410131070028,-1.7541791915893583,-4.980595616953259,1.4722372337745426,-3.3673874042713123,-0.1409709789074043,0.9894403441090418,58.992850146159356,35.32605719830438,1.6132082126819516,4,0.2846527099609375,2.490720748901367,3.960247039794922,4.020734786987305,-0.08539581298828125,0,0.02607818798917405,-1.0975609756097828,56.94502258300781,1.3829765394222107,56.43264770507813,2.000003828909029,56.17645645141602,0.02607818798917405
8550,2006-04-18,56.71730041503906,57.32930374145508,56.518043518066406,56.85962677001953,5303492.0,-0.0007522534840869177,-2.0,1.4285714285714286,24.931525559140624,16.03516115568134,0.5971321492240094,1.9920208686267316,3.503542142465065,5.030110566453125,28.801037141081853,0.8112602233886719,-2.197510984770865,-1.5648841857910156,-4.591648491945783,1.4618801203637517,-3.0782663388683957,-0.051502032713635515,0.8539619445800781,56.83458924976669,29.539077340350406,1.513382153077382,4,0.3273506164550781,2.533418655395508,4.0029449462890625,4.063432693481445,-0.640472412109375,1,0.03814300414982408,-2.2766071499854097,56.7599983215332,-1.0975609756097828,56.94502258300781,1.3829765394222107,56.43264770507813,0.03814300414982408
8551,2006-04-19,57.727821350097656,57.89861297607422,56.276084899902344,56.7884635925293,5281079.0,0.01781680241591066,1.5333377011295717,-6.600026802465827,41.86046994814054,19.254478527099973,-0.501864629390596,0.7899654574221842,2.5223979133175547,3.9313160729505725,30.053603311307135,1.622528076171875,-2.1300336604712484,-0.4070549011230469,-3.2231284558831277,2.409018653637034,-1.8150916785030873,1.0009818762569935,-2.134906768798828,92.00002858919471,60.03070742566938,1.40803677738004,4,-0.7258682250976562,1.522897720336914,2.9924240112304688,3.0529117584228516,-1.1955490112304688,2,0.00739641744579167,-2.0,56.71730041503906,-2.2766071499854097,56.7599983215332,-1.0975609756097828,56.94502258300781,0.00739641744579167
8552,2006-04-20,58.2259635925293,58.86643600463867,57.7705192565918,58.08363723754883,3764220.0,0.008629153686756874,-1.851861778691047,0.1515145362177001,47.699735870362325,23.111447033164474,-1.1324879583394107,0.0890112304731332,2.0733327270185313,3.3555365712259544,30.541303855177105,1.1386146545410156,-2.0086486338692424,0.2227397918701186,-2.2865907728479797,2.732070356588217,-1.0319254904889306,1.4774050742291678,-2.586935043334961,75.27468724458615,38.596986783487864,1.2546652823590483,4,-0.9962882995605469,1.0247554779052734,2.3839778900146484,2.554769515991211,-0.9535903930664062,3,-0.008555328442783505,1.5333377011295717,57.727821350097656,-2.0,56.71730041503906,-2.2766071499854097,56.7599983215332,-0.008555328442783505
8553,2006-04-21,58.5106201171875,58.85220336914063,58.36829376220703,58.78104019165039,2639064.0,0.004888824625561394,1.3448275862068502,-1.9,56.65796582177498,28.00030594910542,-1.513869452384462,-0.366905800264405,1.845743499404712,2.9943370559866267,31.0553603424505,0.6262397766113352,-1.8477586524581113,0.6041786193847685,-1.6441504979354846,2.8525077367050216,-0.5199859392753581,1.728343178044895,-2.7424952697753895,86.2637969501285,44.748763776066944,1.124164558660125,4,-1.28094482421875,0.7400989532470703,2.1384620666503906,2.270112991333008,-2.248767852783203,4,-0.0017027412850314505,-1.851861778691047,58.2259635925293,1.5333377011295717,57.727821350097656,-2.0,56.71730041503906,-0.0017027412850314505
8554,2006-04-24,58.59601593017578,58.7241096496582,57.85591506958008,58.35406112670898,2677918.0,0.0014594925300270845,2.485729601409044,-0.8947368421052895,56.88311814887062,32.83122576561673,-1.5353723046790293,-0.6043495367498579,1.7860891389767772,2.8387081898790427,31.65311393310975,0.868194580078125,-1.71100331198992,0.7664310455322294,-1.255049628784569,2.7879117198490277,-0.24430929162617332,1.7771713826906321,-2.70395863647461,89.56048568209766,43.027214140291704,1.0107403371583998,4,-1.3663406372070312,0.5123767852783203,2.1242294311523438,2.1847171783447266,-1.850250244140625,0,-0.025504026732299567,1.3448275862068502,58.5106201171875,-1.851861778691047,58.2259635925293,1.5333377011295717,57.727821350097656,-0.025504026732299567
8555,2006-04-25,58.63871383666992,59.42151260375977,58.38252639770508,59.065696716308594,3552875.0,0.0007286827579715549,-1.2121203507047953,-1.764721648509258,56.31579355714223,38.06840669379791,-1.4393771415682863,-0.80371174795944,1.7421707830646085,2.709859061538239,32.02898561767353,1.0389862060546946,-1.5586678474365172,0.8824272155761719,-0.8816295792256668,2.6464840103780105,0.000398818175249005,1.7644556129770947,-2.627681394531251,75.11312162317839,24.56527419306476,0.8820283974009198,4,-1.046102523803711,0.18502426147460938,2.2736730575561523,2.142019271850586,-1.4375038146972656,1,-0.0334951297464634,2.485729601409044,58.59601593017578,1.3448275862068502,58.5106201171875,-1.851861778691047,58.2259635925293,-0.0334951297464634
8556,2006-04-26,59.20802307128906,59.42151260375977,58.88066864013672,58.966064453125,3834199.0,0.009708760601483846,-1.6206839186691657,-0.5666705380993647,57.97467959331009,42.95107417684069,-1.7136434176471411,-1.4566729165770624,1.1750195449890697,2.0793328751715947,31.80864564696081,0.7827987670898509,-1.3031023333910952,1.4574295043945327,-0.2859672193113525,3.200826228100418,0.5857311425415901,2.3291278662474753,-2.992361819453123,87.06902527275967,35.38976485671667,0.871698361852941,4,-1.3592243194580078,-0.8041496276855469,1.7648534774780273,1.5727100372314453,-1.0816879272460938,2,-0.05288464140390703,-1.2121203507047953,58.63871383666992,2.485729601409044,58.59601593017578,1.3448275862068502,58.5106201171875,-0.05288464140390703
8557,2006-04-27,58.92336654663086,59.60653686523438,58.35406112670898,58.49638748168945,5587416.0,-0.004807735673178382,-2.5200107209863005,1.7646780601627041,57.10723208687971,46.80589921295583,-1.1605696263699983,-1.2105416573384034,1.4246171168261768,2.3075405905322057,31.175956936553582,1.2524757385254048,-1.0290719063920548,1.1578287124633775,-0.621855049465907,2.937512474392662,0.2679868314987317,2.0476705934280233,-2.515354213679487,60.97556192323172,10.15228271438707,0.8898418809646433,4,-0.9820556640625,-0.6618194580078125,2.3839778900146484,1.8573665618896484,-1.8217849731445312,3,-0.040579728347181376,-1.6206839186691657,59.20802307128906,-1.2121203507047953,58.63871383666992,2.485729601409044,58.59601593017578,-0.040579728347181376
8558,2006-04-28,57.79898452758789,58.79527282714844,57.65665817260742,58.78104019165039,5313821.0,-0.019082107573625384,1.2535201697231428,-2.3000089341552754,55.44794958823027,50.54205224153905,0.10916574612039653,-0.14871069460846797,2.4730807988797068,3.3774527394460634,30.68879851228437,1.2667083740234375,-0.6653762164596841,0.06831684112548686,-1.678090708780644,1.8147243910316178,-0.8048869338275821,0.9415206160785559,-1.1350902320538765,7.2992415127487025,-46.77679569394524,0.8732037749530662,4,0.14232635498046875,0.42697906494140625,3.536825180053711,2.981748580932617,-1.4659690856933594,4,-0.009111082702043749,-2.5200107209863005,58.92336654663086,-1.6206839186691657,59.20802307128906,-1.2121203507047953,58.63871383666992,-0.009111082702043749
8559,2006-05-01,59.32188415527344,59.62076950073242,58.49638748168945,58.56755065917969,7047786.0,0.026348207328082962,-1.5079343470011146,-0.7681168427594779,68.016187742218,55.329236928547644,-1.1310563086940277,-1.6343412389493466,0.8642403232334601,1.8127036773398046,29.32437714311431,1.8217849731445312,-0.2995333986178892,1.514359855651854,-0.37177335328701844,3.4004930645907265,0.5712932511824178,2.4574264601212903,-2.422578454163393,84.78266780609074,25.79705732812664,0.9430666044694347,5,-1.3734569549560547,-1.28094482421875,2.038832664489746,1.2951736450195312,-3.70050048828125,0,-0.0515835249409744,1.2535201697231428,57.79898452758789,-2.5200107209863005,58.92336654663086,-1.6206839186691657,59.20802307128906,-0.0515835249409744
8560,2006-05-02,59.49267578125,59.53537368774414,58.966064453125,59.32188415527344,3296002.0,0.0028790661053434974,3.44447422496203,0.2264139493486528,75.16198629086269,59.02940541107232,-0.9686202747497532,-1.7656273317037616,0.6159796222199247,1.5854047176557202,28.148024734328015,0.5693092346191406,0.0062082129594642765,1.6026018142700167,-0.4287522881692425,3.633955916709276,0.5869247630503907,2.6182788654896427,-2.3212237001777183,93.47828620261032,28.352005250640744,1.015677051219629,5,-0.8539619445800781,-1.5015506744384766,1.8680410385131836,0.9962882995605469,-4.454833984375,1,-0.04617223984537222,-1.5079343470011146,59.32188415527344,1.2535201697231428,57.79898452758789,-2.5200107209863005,58.92336654663086,-0.04617223984537222
8561,2006-05-03,60.06198120117188,60.48896408081055,59.20802307128906,59.77732849121094,4103649.0,0.009569336266117334,1.2499916242855516,1.6666666666667083,76.28864099313527,62.20595042471376,-1.3097384747375571,-2.2862495666244698,-0.012011821121497235,0.968919218191111,26.671224449275567,1.2809410095214844,0.3753632346940634,2.0665853500366254,-0.18549852057534366,4.318669220648594,0.9405434147306408,3.19262728534261,-2.645597378133587,84.92454934327515,14.69624432088196,1.126041935305985,5,-0.9891700744628977,-2.0210418701171946,1.2987356185913015,0.3558197021484304,-5.65037918090821,2,-0.04763031658275385,3.44447422496203,59.49267578125,-1.5079343470011146,59.32188415527344,1.2535201697231428,57.79898452758789,-0.04763031658275385
8562,2006-05-04,60.41780090332031,60.84478378295898,60.30393981933594,60.31817245483398,3242604.0,0.005924208543115483,-7.444504005479504,0.35000000000001624,75.73839328425979,64.3259979205454,-1.477303775614196,-2.609984122803688,-0.4089101677911131,0.5704638391239172,25.655226890649807,0.7828025817870952,0.7410218658846119,2.3170831680297823,-0.18082312300145276,4.814989459061017,1.0681300225141612,3.5660363135454034,-2.632707449349347,86.60708730382862,13.12412840345877,1.2489531455156178,5,-1.1670799255371094,-2.1989517211914062,0.6547050476074219,-0.2419567108154297,-6.490108489990234,3,-0.03792699709385505,1.2499916242855516,60.06198120117188,3.44447422496203,59.49267578125,-1.5079343470011146,59.32188415527344,-0.03792699709385505
8563,2006-05-05,60.446266174316406,60.85901260375977,60.2327766418457,60.7166862487793,3014889.0,0.00047114046804930254,1.2564102564102242,-2.714285714285521,77.96974866581648,66.66895686687272,-1.3436186695708727,-2.5872639606213923,-0.4840174034174112,0.4984138057352254,24.55977521419508,0.6262359619140696,0.9517841461533365,2.2288402557373033,-0.4804749461462876,4.938155457620894,0.8741826547955043,3.5834978566791023,-2.232816074287122,82.53017689570298,6.916300708973921,1.354657600941796,5,-1.1884307861328125,-2.2203025817871094,0.11386299133300781,-0.27042198181152344,-7.586029052734375,4,-0.05533318784628638,-7.444504005479504,60.41780090332031,1.2499916242855516,60.06198120117188,3.44447422496203,59.49267578125,-0.05533318784628638
8564,2006-05-08,61.0013427734375,61.34292602539063,60.57435989379883,60.57435989379883,3398372.0,0.00918297579407712,-2.599985705479302,-1.5789614749820142,80.16030912385902,69.31834748539681,-1.7004375665730151,-2.993144092510782,-1.0866713359628974,-0.09996209423441371,23.037459844712977,0.8966598510742259,1.1182361693587382,2.591775321960448,-0.3374737048139451,5.521024348734841,1.127150808573255,4.056399835347641,-2.364602672811337,85.62881170957155,7.32390290143087,1.464624513387195,5,-1.5015506744384766,-2.5334224700927734,-0.597773551940918,-0.8254985809326172,-7.586029052734368,0,-0.07652827166250098,1.2564102564102242,60.446266174316406,-7.444504005479504,60.41780090332031,1.2499916242855516,60.06198120117188,-0.07652827166250098
8565,2006-05-09,61.12943649291992,61.200599670410156,60.46049880981445,60.77361679077149,2028428.0,0.0020998508173528663,1.9714211324337985,0.8333348223458928,77.34552624880786,71.47066378045211,-1.607067436131672,-2.9295476648214986,-1.2682584983307734,-0.2792310656769814,20.962426356392506,0.7401008605957031,1.2200371086900006,2.5028203964233384,-0.5608850289548926,5.566525821801569,0.9709676837342229,4.034673109112454,-2.0055829258361513,90.00003573649309,12.872792644804292,1.5318527126891157,5,-1.6296443939208984,-2.6615161895751953,-1.4125947952270508,-0.9535923004150391,-6.675136566162109,1,-0.09010475381309435,-2.599985705479302,61.0013427734375,1.2564102564102242,60.446266174316406,-7.444504005479504,60.41780090332031,-0.09010475381309435
8566,2006-05-10,60.14738082885742,60.88748168945313,59.53537368774414,60.88748168945313,2904369.0,-0.016065184310610214,2.6538479380247204,-2.0799884214589577,64.3312221520392,72.27332934324761,-0.5338959442088225,-1.7230907369460624,-0.327433794372908,0.6470100425460288,18.236943243349565,1.5940628051757812,1.302104621243103,1.322218513488771,-1.583525815407306,4.227962842384848,-0.1306536509592675,2.7750906779368094,-0.6240942192784189,33.85833584825212,-41.7061690010269,1.4528721644480396,5,-0.6475887298583984,-1.6794605255126953,-0.5017023086547852,0.028463363647460938,-6.063129425048828,2,-0.0849503163989973,1.9714211324337985,61.12943649291992,-2.599985705479302,61.0013427734375,1.2564102564102242,60.446266174316406,-0.0849503163989973
8567,2006-05-11,59.293418884277344,60.38933563232422,59.13685989379883,59.89118957519531,2964020.0,-0.014197824291134697,-1.750008375770571,0.8076881446088586,55.38160551782014,72.2659577798687,0.4225095418965097,-0.6786107706144904,0.43185261767850136,1.449851562100804,15.48902955193791,1.2524757385253906,1.3743824937873939,0.3252180099487276,-2.357743843761952,3.0081798636594073,-1.0162629169066122,1.6666989368040674,2.0495071411132884,7.096749650272237,-64.34194144658093,1.3414809268553411,5,0.6262378692626953,-0.8254985809326172,0.33446788787841797,0.8824253082275391,-5.707313537597656,3,-0.08233319912858272,2.6538479380247204,60.14738082885742,1.9714211324337985,61.12943649291992,-2.599985705479302,61.0013427734375,-0.08233319912858272
8568,2006-05-12,58.52485275268555,59.42151260375977,58.28289413452149,59.42151260375977,3349681.0,-0.012962081560717653,1.539688752371755,1.5000063815394944,49.55277495290412,70.21446746994495,1.4582150519389927,0.22596620800128164,1.107248832421476,2.1818530666272693,13.495024159265673,1.1386184692382812,1.3766616112107357,-0.5223396301269503,-3.0425887596443744,1.9979094993904738,-1.7824641948856623,0.7377849346317618,2.773951950073247,7.907061978211341,-58.7096098498106,1.2601245647587105,5,1.288057327270515,-0.05693244934082031,1.0105218887329102,1.650991439819336,-4.739490509033203,4,-0.07855056652226289,-1.750008375770571,59.293418884277344,2.6538479380247204,60.14738082885742,1.9714211324337985,61.12943649291992,-0.07855056652226289
8569,2006-05-15,58.240196228027344,58.966064453125,57.7420539855957,58.5390853881836,3188152.0,-0.004863857169553287,1.1234563816129075,0.33333616956104234,47.56943361933341,67.14862828421947,1.7581906871396527,0.6610959982441287,1.29442440585035,2.4299637805696364,12.204609579451443,1.2240104675292969,1.400054483105194,-0.8810060501098604,-3.1971190045059075,1.4351069042861866,-2.039062527307884,0.2770504270881631,2.9379720520019603,14.403228635054601,-49.02621251287043,1.1580564771980242,5,1.3022937774658203,0.2277240753173828,1.2702713012695312,1.935647964477539,-3.828594207763672,0,-0.09237536023026438,1.539688752371755,58.52485275268555,-1.750008375770571,59.293418884277344,2.6538479380247204,60.14738082885742,-0.09237536023026438
8570,2006-05-16,58.88066864013672,59.67770004272461,58.2971305847168,59.2791862487793,2877880.0,0.010997085408190221,1.309522821907755,1.3333290790279446,48.020641023157026,64.00773939866633,1.1418536005345317,0.20133004962114853,0.5898923302247709,1.7649345892903057,10.592394302954675,1.4375038146972656,1.543530163567631,-0.3487020492553725,-2.376192353883276,1.678788255372531,-1.3624472015693243,0.6650431030585793,2.091332782226573,36.199040694677656,-23.238816370285313,1.0137451523139533,5,0.6618213653564453,-0.4127483367919922,0.4091911315917969,1.1528491973876953,-5.024143218994141,1,-0.09282087051076826,1.1234563816129075,58.240196228027344,1.539688752371755,58.52485275268555,-1.750008375770571,59.293418884277344,-0.09282087051076826
8571,2006-05-17,58.15480041503906,58.83797073364258,57.87014770507813,58.709877014160156,3433502.0,-0.012327785024554894,1.38596309741003,1.3928533823430875,45.58823465007841,60.657721772646184,1.7530946494140096,1.012750874096028,1.2538751861845014,2.451094814155489,9.714703461468249,1.0105209350585866,1.4447471142163408,-1.095919227600099,-3.0649874412779567,0.8731489860777586,-2.080453334439028,-0.11138512076117024,2.6234041611181738,15.591330448478246,-41.84879748718653,0.9845341068389305,5,1.3876895904541016,0.31311988830566406,0.6689376831054688,1.4944343566894531,-3.7858963012695312,2,-0.06363190075232872,1.309522821907755,58.88066864013672,1.1234563816129075,58.240196228027344,1.539688752371755,58.52485275268555,-0.06363190075232872
8572,2006-05-18,57.727821350097656,58.90913391113281,57.64242553710938,58.56755065917969,3003296.0,-0.0073421121196211026,-1.507040339446307,1.5128169885231255,49.55595238038564,57.500633296487194,1.9650148721143808,1.476181472710124,1.623284509042385,2.826616902360165,9.91019190814887,1.2667083740234304,1.2674354705044664,-1.4979911804199233,-3.5331313000267315,0.5371489391868849,-2.5155612402233274,-0.4804211206165192,2.868214190625885,4.195788467485397,-57.125354132976554,1.0175700598034039,5,1.7648544311523509,0.8254966735839844,0.5764226913452148,1.5940608978271484,-2.7611427307128835,3,-0.06311635986038988,1.38596309741003,58.15480041503906,1.309522821907755,58.88066864013672,1.1234563816129075,58.240196228027344,-0.06311635986038988
8573,2006-05-19,58.41099166870117,58.78104019165039,57.92707824707031,58.08363723754883,3294667.0,0.011834333994008572,-1.6666626959546387,-0.3898332803343479,43.65079744931088,53.444020888204065,1.0759248130167336,0.8275958100177832,0.8892959837753551,2.084304271016215,10.11624479340045,1.0532188415527344,1.0322729014619796,-0.8098394393920927,-2.85282302965706,1.2331441508728744,-1.8313312345245762,0.21165235574039087,1.9487550717332383,37.76228363649973,-19.740535315948605,1.0214917951324833,5,1.0105209350585938,0.3985137939453125,-0.2455158233642578,0.9108905792236328,-4.255577087402344,4,-0.0826023695914555,-1.507040339446307,57.727821350097656,1.38596309741003,58.15480041503906,1.309522821907755,58.88066864013672,-0.0826023695914555
8574,2006-05-22,57.10158157348633,58.06940460205078,56.30455017089844,57.92707824707031,4153886.0,-0.02241718652272895,2.1794899989347774,-2.521721397440977,35.61644212830697,48.8074559859262,1.9824558234085785,2.1284319427349416,2.1215302555401223,3.3354477184436604,10.287262554506219,2.1064414978027344,0.7292804465951619,-2.044527816772458,-4.283635822629371,0.19458018908445496,-3.164081819700918,-0.924973813843998,3.0407794706820823,23.628698186374685,-28.112143971184743,1.1195540029284574,5,1.4944343566894531,1.7079238891601562,1.063894271850586,2.2203006744384766,-3.373149871826172,0,-0.05807578771817745,-1.6666626959546387,58.41099166870117,-1.507040339446307,57.727821350097656,1.38596309741003,58.15480041503906,-0.05807578771817745
8575,2006-05-23,56.67460250854492,57.99824142456055,56.67460250854492,57.92707824707031,3079107.0,-0.007477534827856069,-1.113636017531196,1.5172389890895983,29.268329126986472,44.91157898314256,1.9121444883572565,2.530457959090782,2.473957499278441,3.700631229433043,11.195809124711708,1.323638916015625,0.3746267678771815,-2.3733013153076143,-4.8642377909532115,0.11763516033798282,-3.618769553130413,-1.1278330774848158,3.083977448296494,14.207734308177205,-31.958533142304038,1.245468237822799,5,1.6723403930664062,2.1349029541015625,1.4730825424194336,2.647279739379883,-1.5513648986816406,1,-0.03992971080723595,2.1794899989347774,57.10158157348633,-1.6666626959546387,58.41099166870117,-1.507040339446307,57.727821350097656,-0.03992971080723595
8576,2006-05-24,56.07682800292969,57.07311630249024,55.93450164794922,56.67460250854492,4974250.0,-0.010547484749012681,-1.5806426511847231,0.4772743193564991,24.196292842915653,41.446544241486514,2.0917598310735244,3.0373499826356323,2.9639199203448072,4.233643063877814,12.304839686934537,1.1386146545410227,-0.10722131916355693,-2.814516067504883,-5.634895501834492,0.005863366824726768,-4.224705784669688,-1.404326350340078,3.336348975317428,4.784670587420587,-34.76798973855212,1.4101897171648052,5,1.7292728424072266,2.5618858337402344,2.070857048034668,3.245054244995117,-0.526611328125,2,-0.03959394032899133,-1.113636017531196,56.67460250854492,2.1794899989347774,57.10158157348633,-1.6666626959546387,58.41099166870117,-0.03959394032899133
8577,2006-05-25,56.53227233886719,56.87385940551758,56.07682800292969,56.61767196655274,2959102.0,0.008121792051321242,1.666662412334161,0.14286261271323372,27.8582902956544,39.03604594623654,1.3448869067974556,2.522938432167919,2.3807912992117295,3.723380932115745,13.0069257728927,0.7970314025878906,-0.5739007185111404,-2.2395170211791964,-5.250458232642835,0.7714241902844421,-3.744987626911012,-0.7340464154473807,2.4634635997441805,20.999915572572075,-12.574553905100682,1.5054706057318183,5,1.2738285064697266,2.1064414978027344,1.5940637588500977,2.789609909057617,-0.35581588745116477,3,-0.0382678448184417,-1.5806426511847231,56.07682800292969,-1.113636017531196,56.67460250854492,2.1794899989347774,57.10158157348633,-0.0382678448184417
8578,2006-05-26,57.27237319946289,57.47163009643555,56.7599983215332,57.32930374145508,1912989.0,0.013091652431010958,3.1666666666666665,0.6666368874792852,29.337529830287068,37.010278858564725,0.4564373212512578,1.8354677078740167,1.5088793439556838,2.9297096043197683,12.93668151163046,0.9393577575683594,-0.8926225391286877,-1.473085594177249,-4.528724962391088,1.5825537740365903,-3.000905278284172,0.05473408992967421,1.3560146242690223,62.6666214004417,34.20290943920297,1.5278196841069207,5,0.5337276458740234,1.3663406372070312,0.9678239822387695,2.049509048461914,-2.1491355895996094,4,-0.04025840822150073,1.666662412334161,56.53227233886719,-1.5806426511847231,56.07682800292969,-1.113636017531196,56.67460250854492,-0.04025840822150073
8579,2006-05-30,56.2618522644043,57.15851211547852,56.20492172241211,57.07311630249024,2647074.0,-0.01764412540648952,-1.0615382077883675,14.250067006164691,25.431032490907995,34.5003223549815,1.2927666003841125,2.745760962766809,2.3809293034304204,3.8916028146600325,13.849213617898561,1.0674514770507812,-1.127121463920993,-2.3306049346923814,-5.565879988210966,0.9046701188262034,-3.9482424614516773,-0.7129674079330854,2.0432692182336893,15.862010325380732,-4.618753403527931,1.617637526759294,5,1.1599655151367188,2.376861572265625,1.9783449172973633,3.060029983520508,-1.6509933471679688,1,-0.03743989218851529,3.1666666666666665,57.27237319946289,1.666662412334161,56.53227233886719,-1.5806426511847231,56.07682800292969,-0.03743989218851529
8580,2006-05-31,56.745765686035156,57.04465103149414,56.2333869934082,56.64613723754883,2524750.0,0.008601092963606893,1.3265415520268682,-0.12280644008501407,31.921338186678057,32.98177830349257,0.5298939668175109,2.1560459451442,1.7874665169534723,3.3354747758861976,14.81106009309431,0.8112640380859375,-1.2577885403866418,-1.709346008300784,-5.016145143951547,1.5974531273499792,-3.3627455761261658,-0.055946440475402426,1.2748814164401807,52.777894969338554,32.58524105050941,1.6533995678253814,5,0.6760520935058594,1.8929481506347656,1.4232683181762695,2.5761165618896484,-2.8607711791992188,2,-0.0531728481922229,-1.0615382077883675,56.2618522644043,3.1666666666666665,57.27237319946289,1.666662412334161,56.53227233886719,-0.0531728481922229
8581,2006-06-01,57.201210021972656,57.2439079284668,56.29031753540039,56.7884635925293,2546952.0,0.008026049704878302,2.828586744266187,4.142857142857143,38.38861616083775,31.740963167987246,-0.08386117074846311,1.5550174116585822,1.2475304393839934,2.801549906467116,16.204245636252168,0.9535903930664062,-1.347303780419253,-1.110863113403319,-4.3721806286282785,2.1504544018216407,-2.7415218710157987,0.5197956442091609,0.5690996259595451,80.6122979222676,56.33565713526395,1.6306587576124782,6,0.15656089782714844,1.4375038146972656,1.0069646835327148,2.1206722259521484,-3.060028076171875,3,-0.03632742054427107,1.3265415520268682,56.745765686035156,-1.0615382077883675,56.2618522644043,3.1666666666666665,57.27237319946289,-0.03632742054427107
8582,2006-06-02,58.12633514404297,58.28289413452149,57.28660583496094,57.784751892089844,3333732.0,0.01617317398906315,2.0434899141155327,0.8275862068965517,47.82607609950994,32.20488301800936,-1.057745560095455,0.4737064999299534,0.2409567762042002,1.8111627944950897,16.957488019428872,1.0816841125488352,-1.4786200555848907,-0.07116470336914205,-3.178364495167557,3.036035088429273,-1.624764599268346,1.4824351925300618,-2.19183349609375,92.46578108707433,63.387211695201685,1.553599895899207,6,-1.0176372528076172,0.5123786926269531,9.5367431640625e-07,1.195547103881836,-3.686267852783196,4,-0.044319299726266914,2.828586744266187,57.201210021972656,1.3265415520268682,56.745765686035156,-1.0615382077883675,56.2618522644043,-0.044319299726266914
8583,2006-06-05,57.10158157348633,58.14056777954102,57.001953125,58.14056777954102,2766939.0,-0.017629763996253933,1.191780117783538,-3.041677834360782,44.25287865350528,33.164487076364736,-0.2662654899176644,1.3017798368495477,1.1839808739778306,2.7633511666946617,17.898130754383768,1.1386146545410227,-1.5650587219139425,-0.9286840438842745,-3.8825226244568967,2.0251545366883477,-2.4056033341705856,0.5482352464020366,-1.1201120758056646,43.15071007915863,11.711186319290071,1.4769192902863097,6,0.0071163177490234375,1.5371322631835938,0.999847412109375,2.2203006744384766,-3.5439414978027273,0,-0.016201392265811854,2.0434899141155327,58.12633514404297,2.828586744266187,57.201210021972656,1.3265415520268682,56.745765686035156,-0.016201392265811854
8584,2006-06-06,56.33301544189453,57.5000991821289,55.96296691894531,57.15851211547852,3710751.0,-0.013459629495598091,1.0377305057789317,0.7945213023747646,37.30496060244088,34.057446129192996,0.42668499985776975,1.7946890033010163,1.8702959152726564,3.4639181772736976,18.72103688494573,1.5371322631835866,-1.6919261292529484,-1.4638338088989258,-4.155271143445404,1.2276035256475524,-2.809552476172165,-0.1181151416256867,1.9498786926269602,15.95086778863936,-14.271658623035979,1.3457186672732406,6,0.7756824493408203,2.3056983947753906,1.7506217956542969,2.9888668060302734,-3.9709205627441406,1,-0.021475467317724095,1.191780117783538,57.10158157348633,2.0434899141155327,58.12633514404297,2.828586744266187,57.201210021972656,-0.021475467317724095
8585,2006-06-07,55.62138366699219,56.2618522644043,55.22286605834961,55.86333847045898,6103200.0,-0.012632588000483724,1.0000073431413223,0.29310209381742797,37.35796460412832,35.51985410266108,1.0875766835883312,2.1845146503058146,2.490629321313506,4.120675622430447,19.86763714503219,1.1101493835449219,-1.8507720457463535,-1.9000629425048814,-4.2628354611570245,0.4627095761472617,-3.0814492018309494,-0.7186766831788134,2.615111923217782,13.023331770900828,-18.263009054004392,1.1813862593260713,6,1.1314964294433594,2.6615123748779297,2.3732995986938477,3.700498580932617,-3.0884971618652344,2,-0.01816791822019237,1.0377305057789317,56.33301544189453,1.191780117783538,57.10158157348633,2.0434899141155327,58.12633514404297,-0.01816791822019237
8586,2006-06-08,55.037841796875,55.55021667480469,53.785362243652344,55.50751876831055,5454131.0,-0.010491322431151251,5.359001848682899,1.9411764705882923,36.7832150531024,36.51151240904419,1.685486255070444,2.4934775262493147,2.999445322377852,4.6497106378077575,21.94072949877949,1.8360214233398438,-1.8472031877349124,-2.228127861022948,-4.498541190685444,0.042285468639548185,-3.3633345258541922,-1.0929211961917034,3.0781086120605536,27.8481528005489,-6.58137625749092,1.1352066648312475,6,0.9962863922119141,2.5263023376464844,3.2770776748657227,4.284040451049805,-3.003101348876953,3,-0.02094644797835299,1.0000073431413223,55.62138366699219,1.0377305057789317,56.33301544189453,1.191780117783538,57.10158157348633,-0.02094644797835299
8587,2006-06-09,54.41160202026367,55.294029235839844,54.24081039428711,54.93821334838867,2881815.0,-0.011378349080666261,-1.4262276354177652,1.1212202431714626,30.23908755888226,36.6116854899992,2.2118764615106272,2.883046842331325,3.5646244048832045,5.229974960515548,23.76811379200066,1.0532188415527344,-1.769701875595608,-2.610276794433595,-5.008980247560643,-0.21157334130654704,-3.8096285209971157,-1.4109250678700747,3.4445130987548893,14.379109583941691,-18.8180009527985,1.1993517265635223,6,1.6225261688232422,3.1525421142578125,4.145273208618164,4.910280227661133,-2.8038406372070312,4,-0.004969897309073601,5.359001848682899,55.037841796875,1.0000073431413223,55.62138366699219,1.0377305057789317,56.33301544189453,-0.004969897309073601
8588,2006-06-12,53.92769241333008,54.79588317871094,53.799598693847656,54.58239364624024,2288463.0,-0.008893500447815894,-1.1875,1.2432342373667264,32.92496322370495,37.44434446030998,2.426635773847245,3.167277851089878,3.9847207817829258,5.672127852954311,25.066135993867654,0.9962844848632812,-1.599568089776426,-2.864328384399414,-5.523525389632908,-0.20513137916591972,-4.193926887016161,-1.534729881782667,3.684177533166512,3.8315006428451204,-29.31288876225672,1.3295985026167487,6,2.106435775756836,3.6364517211914062,4.807092666625977,5.323026657104492,-0.9820556640625,0,0.009501145979000647,-1.4262276354177652,54.41160202026367,5.359001848682899,55.037841796875,1.0000073431413223,55.62138366699219,0.009501145979000647
8589,2006-06-13,52.86023712158203,54.07001876831055,52.86023712158203,53.94192123413086,4022709.0,-0.019794195597440223,-1.2368483232648109,1.6521797396664661,30.802277355199138,37.32000436792344,3.3087824679323674,4.0169662625810005,4.997584881166517,6.68619570597852,26.177359400249077,1.2097816467285156,-1.5168870196420485,-3.662785720825198,-6.757886235638999,-0.5676852060113973,-5.210335978232095,-2.1152354634183013,4.522042362743903,0.0,-34.071638550480074,1.5475502574068989,6,2.7113285064697266,4.241344451904297,5.881662368774414,6.390481948852539,-0.19925689697264914,1,0.013193337602657618,-1.1875,53.92769241333008,-1.4262276354177652,54.41160202026367,5.359001848682899,55.037841796875,0.013193337602657618
8590,2006-06-14,53.41531372070313,53.57187271118164,52.67521286010742,52.86023712158203,3533694.0,0.01050083445226302,1.0655734823719638,-0.5131596116477529,36.54676181308854,37.11535388484019,2.4938550105671524,3.1952682307519353,4.391406253811148,6.094734512851751,28.097758093784975,0.8966598510742188,-1.4975340171922795,-2.8344413757324176,-6.016932331360373,0.3480495798955374,-4.425686853546395,-1.24319589791844,3.6052023746032873,25.74260447280978,-11.53654136252959,1.591245477813976,6,2.063739776611321,3.522592544555657,5.568542480468743,5.835405349731438,-1.4375038146972727,2,-0.019717544804843556,-1.2368483232648109,52.86023712158203,-1.1875,53.92769241333008,-1.4262276354177652,54.41160202026367,-0.019717544804843556
8591,2006-06-15,54.45429992675781,54.63932418823242,53.57187271118164,53.728431701660156,3630513.0,0.019451092461748143,-1.0547943193667297,1.3076901931138587,40.08152866613159,36.25484861446481,1.1446108620155613,1.965613263134557,3.3086668722487644,5.012309664367486,29.379570402113426,1.2240104675292898,-1.3129340445806363,-1.6104301452636705,-4.756654537495557,1.5357942469682158,-3.1835423413796136,-0.03731794914772735,2.1316858450287057,67.93477706709473,27.415129554459675,1.5731121961159422,6,0.9535903930664062,2.327047348022461,4.5295562744140625,4.796419143676758,-1.1955451965332031,3,-0.0352848796920574,1.0655734823719638,53.41531372070313,-1.2368483232648109,52.86023712158203,-1.1875,53.92769241333008,-0.0352848796920574
8592,2006-06-16,54.084251403808594,54.73895645141602,53.91345977783203,54.18387985229492,2872400.0,-0.006795579475761149,-2.7419527757844366,-0.13725418063715958,34.22536099185322,35.14067998539237,0.9845257552599236,2.1594130167198884,3.6182892403416673,5.333826932416507,30.523507418567725,0.8254966735839915,-1.267838423360324,-1.798300170898436,-4.960963961811132,1.3643636200142595,-3.3796320663547803,-0.21696827544209185,2.110657076810014,66.44307374608982,27.53827475497873,1.5813318954563471,6,1.0034046173095703,2.4480228424072266,4.899604797363281,5.166467666625977,-0.5835418701171875,4,-0.037894782725350296,-1.0547943193667297,54.45429992675781,1.0655734823719638,53.41531372070313,-1.2368483232648109,52.86023712158203,-0.037894782725350296
8593,2006-06-19,53.58610534667969,54.56816101074219,53.23028945922852,54.2977409362793,3528214.0,-0.009210556570518169,1.1363632210374237,7.142895432094038,36.053413819911285,35.001619231777966,1.0410357080314299,2.4006390953473087,4.055398536595007,5.762553675036216,31.85352280974762,1.3378715515136648,-1.3644063315623285,-2.055201911926268,-5.140934112894762,1.0305302890422254,-3.598068012410515,-0.5123358114420213,2.256833571887803,44.13787111967127,2.2225471605571485,1.5428661004842459,6,0.8824272155761719,2.590351104736328,5.607683181762695,5.664613723754883,-0.5266075134277344,0,-0.03691897276027034,-2.7419527757844366,54.084251403808594,-1.0547943193667297,54.45429992675781,1.0655734823719638,53.41531372070313,-0.03691897276027034
8594,2006-06-20,53.785362243652344,54.11271667480469,53.1021957397461,53.500709533691406,4437880.0,0.003718443348019962,1.1515057990318551,-0.39999785581422775,34.097842533289835,34.639383446129244,0.49437903459058674,2.045051793472794,3.8269035873638586,5.499558230075323,32.17424624854184,1.0105209350585866,-1.6582679049259283,-1.690134048461914,-4.80176065196045,1.4214925550366218,-3.245947350211182,-0.13432074671264616,1.7408040690691422,53.792989992569105,12.704293814332772,1.5558133017492672,6,0.32735252380371094,2.391094207763672,5.355052947998047,5.465356826782227,-6.048896789550781,1,-0.015612528378645796,1.1363632210374237,53.58610534667969,-2.7419527757844366,54.084251403808594,-1.0547943193667297,54.45429992675781,-0.015612528378645796
8595,2006-06-21,54.41160202026367,55.037841796875,53.82806015014648,53.94192123413086,4009500.0,0.011643312427169539,-2.4693906574772497,1.6500134012329135,35.28529005894505,34.472947335667314,-0.3592992405617679,1.3076234730689933,3.19002948919789,4.833027348501879,32.1676132390766,1.2524795532226562,-1.8448099770143784,-0.9507442474365249,-4.043299052669141,2.1418105577960915,-2.4970216500528295,0.5955331551797798,0.8294689471964105,67.64698926723123,30.254144264791734,1.5462774026163073,6,-0.42698097229003906,1.7648544311523438,4.593603134155273,4.839117050170898,-5.97773361206054,2,-0.03217368595400538,1.1515057990318551,53.785362243652344,1.1363632210374237,53.58610534667969,-2.7419527757844366,54.084251403808594,-0.03217368595400538
8596,2006-06-22,53.85652542114258,54.63932418823242,53.7711296081543,54.2692756652832,2734127.0,-0.010201438268889307,-1.9756033783960463,-0.8787888632598031,26.56250327177031,34.06443797043266,0.011829431784889266,1.7790443557274784,3.747532309439613,5.3373584178293,31.738813017655353,0.868194580078125,-1.9213116355038906,-1.3948057174682589,-4.538354747841453,1.748743312904935,-2.966580232654856,0.17696879771833807,1.1813163757324219,38.970434631802355,8.191004074734273,1.5717745151865967,6,1.9073486328125e-06,1.935647964477539,5.148679733276367,5.394193649291992,-4.639858245849609,3,-0.034883711870487444,-2.4693906574772497,54.41160202026367,1.1515057990318551,53.785362243652344,1.1363632210374237,53.58610534667969,-0.034883711870487444
8597,2006-06-23,54.36890411376953,54.65355682373047,53.5291748046875,53.728431701660156,2458143.0,0.00951377179683055,-1.1643829581001894,-1.5517190388170055,34.105971285114265,34.19566108836703,-0.5668536147887338,1.1555259102178752,3.235324673109531,4.780789056808075,31.338654993669568,1.1243820190429688,-1.947349353433438,-0.7742586135864258,-3.8808860418944278,2.332368814721576,-2.3275723277404268,0.7790551005675752,0.6689376831054688,65.4411156088273,34.730086524592146,1.5533137141540012,6,-0.5123767852783203,1.423269271850586,4.636301040649414,4.881814956665039,-5.5934486389160085,4,-0.02041882950632734,-1.9756033783960463,53.85652542114258,-2.4693906574772497,54.41160202026367,1.1515057990318551,53.785362243652344,-0.02041882950632734
8598,2006-06-26,54.96667861938477,54.96667861938477,54.07001876831055,54.38313674926758,2036578.0,0.010994786732584583,2.0731637162356007,0.9111116405393926,41.89190963448776,35.42784245273243,-1.1194735377206229,0.3964858268055593,2.628153041695917,4.141396770777888,31.501990869398337,0.8966598510742259,-1.912768580534454,-0.06119937896728089,-3.0018289008287553,2.8794301428941935,-1.5315141398980217,1.4091153819634599,-2.291465759277351,96.32354390266049,61.11219474569763,1.470314760930738,6,-1.1101512908935618,0.7614479064941335,4.056318283081048,4.284040451049798,-5.138004302978523,0,-0.026670141302231998,-1.1643829581001894,54.36890411376953,-1.9756033783960463,53.85652542114258,-2.4693906574772497,54.41160202026367,-0.026670141302231998
8599,2006-06-27,54.15541458129883,54.99514389038086,54.07001876831055,54.81011962890625,3794291.0,-0.014759196998303636,-1.2413781949084792,-1.121950422299492,41.40233864800857,35.967350989945764,-0.11752710416786272,1.0981523160630076,3.426364044147057,4.91612957397443,31.31247018064764,0.9251251220703125,-1.7701783580550838,-0.7671415328979521,-3.672357545056336,2.138074479260432,-2.2197495389771476,0.6854664731812434,-1.4343724060058562,41.509476899425515,3.347262801787444,1.4526080060791935,6,-0.08539581298828125,1.323638916015625,4.960094451904297,5.095304489135742,-3.1881256103515554,1,-0.020236512941871565,2.0731637162356007,54.96667861938477,-1.1643829581001894,54.36890411376953,-1.9756033783960463,53.85652542114258,-0.020236512941871565
8600,2006-06-28,53.728431701660156,54.2977409362793,53.48647689819336,53.91345977783203,2377202.0,-0.007884398687368122,-1.4255294882469007,0.28261287559649706,42.17686795755389,36.20016646677046,0.4006780503434584,1.3570715192141023,3.836439676206666,5.316681035346086,31.249490820293335,0.8112640380859375,-1.6491671257659277,-1.043257713317871,-3.86191566640165,1.7754002397659079,-2.452586689859757,0.36607126322401484,-0.9164254577636655,16.037654745529572,-22.461381881593603,1.4093289765418884,6,0.3415870666503906,1.7506217956542969,4.974328994750977,5.522287368774414,-2.5618858337402344,2,-0.11152319280098111,-1.2413781949084792,54.15541458129883,2.0731637162356007,54.96667861938477,-1.1643829581001894,54.36890411376953,-0.11152319280098111
8601,2006-06-29,55.12323760986328,55.2797966003418,54.027320861816406,54.15541458129883,3329165.0,0.025960294466589318,-1.04651148295088,-5.230682005607785,53.89408073677157,38.38557977176139,-0.9937652580284961,-0.2122764110269202,2.408008601948019,3.909194720009552,31.06019381059346,1.5513648986816406,-1.3618742052052966,0.4554468154907241,-2.12965513320777,3.040548764189218,-0.8371041588585229,1.747997789839971,-2.223905860107415,91.26987841091834,47.66595820537415,1.2925509743492472,6,-0.9322414398193359,0.3558158874511719,3.454986572265625,4.127481460571289,-3.828594207763672,3,-0.12135298091531566,-1.4255294882469007,53.728431701660156,-1.2413781949084792,54.15541458129883,2.0731637162356007,54.96667861938477,-0.12135298091531566
8602,2006-06-30,55.55021667480469,55.763710021972656,55.2797966003418,55.57868576049805,4489451.0,0.0077458996143036085,1.428567326192459,-0.029415590302275443,58.93414149188094,40.92788284642469,-1.330885568371066,-0.8876580228982363,1.9356135566000177,3.4784798209032743,31.863792973847975,0.640472412109375,-1.157915673966734,1.0112318038940415,-1.0524082862060382,3.0748718939941213,-0.020588241155998332,2.0430518489440814,-2.5080570340136674,90.62487959890312,40.25545156484223,1.031820045050039,6,-1.1172637939453125,-0.07116317749023438,2.6721906661987305,3.700502395629883,-4.497531890869141,4,-0.11401484780138327,-1.04651148295088,55.12323760986328,-1.4255294882469007,53.728431701660156,-1.2413781949084792,54.15541458129883,-0.11401484780138327
8603,2006-07-03,56.17645645141602,56.276084899902344,55.62138366699219,55.90603637695313,1627309.0,0.011273399351030333,1.7878787878788722,-9.498727053463755,69.19273785075389,44.82731565947625,-1.7333197835523109,-1.6725099481409913,1.2611216467853907,2.8539258738128908,32.327864501520644,0.7258682250976562,-1.0405552343840938,1.6837278366088952,-0.1687253303144729,3.5361810035322634,0.7575012531472112,2.6099544200705793,-2.9165727801304726,96.42858608000529,38.04830355575787,0.9262265834616827,7,-1.2951755523681712,-0.6974029541015696,2.0459508895873952,3.0742626190185476,-4.725254058837891,0,-0.1317456002758598,1.428567326192459,55.55021667480469,-1.04651148295088,55.12323760986328,-1.4255294882469007,53.728431701660156,-0.1317456002758598
8604,2006-07-05,55.12323760986328,56.17645645141602,54.96667861938477,56.17645645141602,3029081.0,-0.018748402944632425,1.297296220503781,-3.894750948666251,59.34578932031452,47.500704466295076,-0.5256426115594763,-0.7531880328915506,2.250102022236362,3.8861335963049797,32.26750261213261,1.20977783203125,-0.8424040805239343,0.690997886657712,-0.9784001051227165,2.3603958784381405,-0.14370110923250223,1.5256968825479262,-1.5617338157160532,58.67350217905888,-3.676797841159562,0.8346989958902128,7,-0.2419567108154297,0.3558158874511719,3.0991697311401367,4.127481460571289,-3.444313049316399,2,-0.09604957043578422,1.7878787878788722,56.17645645141602,1.428567326192459,55.55021667480469,-1.04651148295088,55.12323760986328,-0.09604957043578422
8605,2006-07-06,54.61085891723633,55.22286605834961,54.41160202026367,55.12323760986328,3023320.0,-0.009295148740234183,1.2799984990699593,0.4864883464025031,50.90908607621517,50.20588033345562,0.020085248781008147,-0.33771165380258594,2.6895874138333298,4.360445811758993,31.892293721641167,0.8112640380859375,-0.6378845086727054,0.22914543151855327,-1.3472935498903098,1.8055844129274163,-0.5590740591858818,1.0173649222229884,-0.7778970125135913,25.949279050042406,-34.22011415903424,0.788219490704433,7,0.27042198181152344,0.868194580078125,3.4194068908691406,4.639860153198242,-3.344684600830078,3,-0.06671878118252905,1.297296220503781,55.12323760986328,1.7878787878788722,56.17645645141602,1.428567326192459,55.55021667480469,-0.06671878118252905
8606,2006-07-07,53.88499450683594,54.21234512329102,53.65726852416992,53.65726852416992,4068449.0,-0.013291576525109261,-3.8749518401260317,-0.4444485805966482,48.88889456133947,51.848427364147305,0.8386004840577854,0.3134254355002213,3.314267667189455,5.042045638202026,30.927561688027804,0.9535903930664062,-0.4349514099055156,-0.43907661437988565,-1.9987177259027007,1.1205644971429294,-1.2188971701412896,0.3407439413815183,2.3910903930664062,8.69575983930244,-48.586514181404404,0.779820555761407,7,0.9962863922119141,1.5940589904785156,4.145271301269531,5.223398208618164,-2.248767852783196,4,-0.050449084458404236,1.2799984990699593,54.61085891723633,1.297296220503781,55.12323760986328,1.7878787878788722,56.17645645141602,-0.050449084458404236
8607,2006-07-10,54.14118194580078,54.69625473022461,54.14118194580078,54.2977409362793,2043042.0,0.004754337293888744,-6.090909090909091,-0.687488483508384,53.181083234154485,53.10277998633249,0.6109629053589813,0.037882295752737605,2.9669635280602265,4.725816987150495,29.746268695438406,0.8112602233886719,-0.2740941081713686,-0.1693681716918931,-1.7305021944583245,1.3917658510745383,-0.9499351830751124,0.6111988396913262,2.082526626586912,18.478325785461767,-38.794992189907276,0.7805670113832162,7,0.7400989532470703,1.3378715515136719,3.857060432434082,4.68255615234375,-1.6082954406738281,0,-0.05257621724163253,-3.8749518401260317,53.88499450683594,1.2799984990699593,54.61085891723633,1.297296220503781,55.12323760986328,-0.05257621724163253
8608,2006-07-11,54.44006729125977,54.65355682373047,53.67150115966797,54.084251403808594,2158551.0,0.005520480615997636,1.509100655442119,-2.2727272727273182,53.70968139368704,54.470262513630104,0.25649528072773364,-0.2325731958536963,2.614803666105523,4.354610800299497,28.400477685378206,0.9820556640625,0.03918708248078673,0.10389842987061115,-1.4475681497733177,1.65536500951454,-0.6718348599513533,0.8796317196925756,1.7323124801635643,31.07345659383111,-25.53962443570802,0.7757332898219628,7,0.44121360778807883,0.967823028564446,3.433638572692864,4.027853012084954,-0.768566131591804,1,-0.06222223218794698,-6.090909090909091,54.14118194580078,-3.8749518401260317,53.88499450683594,1.2799984990699593,54.61085891723633,-0.06222223218794698
8609,2006-07-12,53.5576400756836,54.62509155273438,53.51494216918945,54.44006729125977,2885679.0,-0.016209149978729798,-1.2941164877871703,-2.4800107209862814,45.29780636694261,54.817033448006626,1.1680431457966591,0.7428678208498454,3.38350896068183,5.145898114258635,26.603941827445865,1.110149383544929,0.20967234976590277,-0.8133989334106388,-2.252469878401463,0.6256720115801855,-1.5329344059060475,-0.09386346091523023,2.5644374707946653,2.499988832356208,-50.53967654727636,0.719535472495412,7,1.3378734588622976,1.5300159454345632,4.316065788269036,4.910280227661126,0.042697906494126414,2,-0.03933029312211689,1.509100655442119,54.44006729125977,-6.090909090909091,54.14118194580078,-3.8749518401260317,53.88499450683594,-0.03933029312211689
8610,2006-07-13,52.36209487915039,53.37261581420898,52.21976852416992,53.37261581420898,3214781.0,-0.022322589173902285,1.2816890774701768,1.1451606627961688,42.313337131968055,53.530284158584024,2.401985704412226,1.955734339364895,4.44358922995648,6.246516745747265,24.90877493688886,1.337871551513679,0.22158569612357581,-1.9562831878662124,-3.604496052335527,-0.30807032339689755,-2.7803896201008698,-1.132176755631555,3.6556972522363225,5.747108731415474,-47.045096939165205,0.8241064322346573,7,1.8858318328857422,1.8858318328857422,5.511610984802246,6.105825424194336,1.2667083740234375,3,-0.013047039469681998,-1.2941164877871703,53.5576400756836,1.509100655442119,54.44006729125977,-6.090909090909091,54.14118194580078,-0.013047039469681998
8611,2006-07-14,52.53288650512695,52.66098022460938,51.593528747558594,52.16283416748047,3124074.0,0.003261741654354111,2.4090823257088356,-0.36619957569214534,40.21244223156671,51.45009535188244,2.039596819332253,1.7218971660500983,4.118171073781966,5.9876456246935845,24.432545578961594,1.0674514770507884,0.3014364231065727,-1.6894208908081083,-3.518357349670559,0.1395155680543425,-2.6038891202393373,-0.7749526613768793,3.257024209826753,30.27524063730619,-20.05290483003479,0.9144682294312263,7,1.4019203186035156,1.4019203186035156,4.985001564025879,5.750009536743164,0.22772216796875,4,-0.02411274675715902,1.2816890774701768,52.36209487915039,-1.2941164877871703,53.5576400756836,1.509100655442119,54.44006729125977,-0.02411274675715902
8612,2006-07-17,52.03474044799805,52.66098022460938,51.93511199951172,52.53288650512695,2364204.0,-0.009482556361723793,-1.0816322065419741,-1.346150277815003,34.20243671232113,47.562284114278796,2.2200977410100364,2.1698770356204875,4.441243148433287,6.401193499651015,24.035543394787272,0.7258682250976634,0.393710748406221,-2.0850914001464815,-4.159758432251309,-0.010424368041654475,-3.122424916198895,-1.047757884094068,3.4194597095640518,14.418550727528398,-28.848437921313817,1.0373335160524118,7,1.8502521514892578,1.9000663757324219,4.764395713806152,5.5294036865234375,1.1813163757324219,0,-0.007658610199921534,2.4090823257088356,52.53288650512695,1.2816890774701768,52.36209487915039,-1.2941164877871703,53.5576400756836,-0.007658610199921534
8613,2006-07-18,51.60776138305664,52.21976852416992,51.26617431640625,51.92087936401367,2603231.0,-0.008205653785630318,1.0937492147780858,0.6285666151042225,35.67999094294575,44.93275096123782,2.1577664736010504,2.5729612745457757,4.683659389436116,6.73773286184921,23.382408382574816,0.9535942077636719,0.2387826904014787,-2.4131532669067397,-4.765088525963272,-0.06121800785020781,-3.5891208964350056,-1.2371856373784738,3.5375850617051796,10.169558897015378,-31.94333894791064,1.1759676295282655,7,1.636758804321289,2.1633682250976562,5.191374778747559,5.956382751464844,1.2524757385253906,1,0.017926085094131627,-1.0816322065419741,52.03474044799805,2.4090823257088356,52.53288650512695,1.2816890774701768,52.36209487915039,0.017926085094131627
8614,2006-07-19,52.94563674926758,53.1021957397461,51.84971618652344,51.96357727050781,3268600.0,0.025923917844073996,-1.0705877901348746,-3.136388002241661,46.00872379913556,44.38826626378453,0.5347487915955469,1.2321217023134068,3.155067626707904,5.313097685740047,22.301125921372773,1.4944343566894602,0.0077958134790989675,-1.0332916259765597,-3.4324396383728057,1.3658563864196864,-2.232865632174679,0.16628238022155983,1.8117924826586886,79.729839856137,32.90093319607056,1.1995740061981226,7,0.03557777404785156,0.8254928588867188,3.853499412536621,4.618507385253906,-0.6689376831054688,2,0.01370961716520358,1.0937492147780858,51.60776138305664,-1.0816322065419741,52.03474044799805,2.4090823257088356,52.53288650512695,0.01370961716520358
8615,2006-07-20,52.66098022460938,53.61457061767578,52.66098022460938,53.01679611206055,2104942.0,-0.005376392506265093,-4.360021441972836,-0.3623160258078478,35.84287061610341,42.93870804764719,0.5741006891536102,1.4534189985613963,3.2376383869871788,5.50527676946222,21.973693155365392,0.9535903930663991,-0.4106712878664851,-1.2304170608520408,-3.6900757937777513,1.2292416720736696,-2.4602464273148925,-0.0005876943891891528,1.747323515764883,59.39397483504412,17.43528450583414,1.2298293664628543,7,0.3202342987060476,1.1101493835449148,3.675593376159661,4.440601348876946,-0.18502426147460938,3,0.017837832747544802,-1.0705877901348746,52.94563674926758,1.0937492147780858,51.60776138305664,-1.0816322065419741,52.03474044799805,0.017837832747544802
8616,2006-07-21,51.97780990600586,53.0025634765625,51.70738983154297,52.98833465576172,2614121.0,-0.012972989026973414,1.4931580280728294,2.840021441972718,30.0476945503448,40.368331527223894,1.0709035516105558,2.096091754496207,3.738277304745388,6.103330005535739,21.78834171645867,1.2951736450195312,-0.6983815789979886,-1.8196516036987305,-4.424151642769722,0.7848484353722611,-3.1219016232342227,-0.5174015841632382,2.1162808919716056,30.303045070157143,-5.272512697947338,1.3022500195354958,7,0.9820556640625,1.7933197021484375,4.230669975280762,5.031259536743164,0.3558197021484375,4,0.03176342654978237,-4.360021441972836,52.66098022460938,-1.0705877901348746,52.94563674926758,1.0937492147780858,51.60776138305664,0.03176342654978237
8617,2006-07-24,53.25875473022461,53.54340744018555,52.23400115966797,52.40479278564453,3089154.0,0.024644070739708868,-1.1904755827124647,-0.8450678172765126,34.81482157974234,38.26890265900782,-0.38931806202501207,0.7670394701532217,2.3134523261716353,4.722717865590241,21.265092858438646,1.5655975341796875,-0.8417641775147899,-0.4831993103027372,-3.083737065057626,2.1173384444521517,-1.7834681876801852,0.8170695670747108,0.5525444195957334,84.84855868411904,54.61710715868702,1.300268877377446,7,-0.3131217956542969,0.5123748779296875,2.8358640670776367,3.750314712524414,0.19925689697266336,0,-0.009353317771926939,1.4931580280728294,51.97780990600586,-4.360021441972836,52.66098022460938,-1.0705877901348746,52.94563674926758,-0.009353317771926939
8618,2006-07-25,53.500709533691406,53.728431701660156,52.3336296081543,53.58610534667969,2559740.0,0.004543005271009148,6.538482155742944,-0.09999955329423169,40.776695660621556,37.766557024972144,-0.870026094033058,0.43176352099641235,1.9522393815156391,4.387626733909229,20.993552400208664,1.3948020935058594,-0.9142918867015197,-0.16794605255127237,-2.7050010906888815,2.3691089855863368,-1.436473571620077,1.1005814665175322,-2.2345352172851562,88.73243690119365,59.53347970077508,1.2685275190688035,7,-1.0034065246582031,0.2704200744628906,2.309255599975586,3.508359909057617,0.4412117004394531,1,-0.005320540838466448,-1.1904755827124647,53.25875473022461,1.4931580280728294,51.97780990600586,-4.360021441972836,52.66098022460938,-0.005320540838466448
8619,2006-07-26,53.05949783325195,53.7426643371582,52.90293884277344,53.62880325317383,2995146.0,-0.008246838299623027,1.1071428571428572,6.666666666666667,41.10931165592241,37.632776416522624,-0.5664780895776929,0.8291743957722062,2.275783912314779,4.7326454524369055,20.733971182188093,0.8397254943847656,-1.0742236792795126,-0.5543619155883803,-3.0944889923469816,1.985765161170221,-1.8244254539676774,0.7157016227909168,-1.7440783691406239,66.43369226011414,35.30252469715919,1.2700635383792989,7,-0.5550785064697266,0.7116317749023438,2.2629966735839844,3.9495716094970703,1.20977783203125,2,-0.0037554202321350427,6.538482155742944,53.500709533691406,-1.1904755827124647,53.25875473022461,1.4931580280728294,51.97780990600586,-0.0037554202321350427
8620,2006-07-27,47.73646545410156,50.52607727050781,46.96790313720703,49.8144416809082,22255936.0,-0.10032195170559055,1.032517968994292,3.6500201018493703,26.923068112313302,36.15617929216114,4.505173423726298,5.987256800478754,7.396221479283547,9.941417697899276,20.948844417551253,6.091594696044922,-1.4169294450082504,-5.57779598236084,-9.230729062755593,-1.9248629019660868,-7.40426252255822,-3.7513294421634598,6.006198883056641,11.344493100363014,-21.690003654727914,1.826466540197378,7,2.6188182830810547,3.885528564453125,7.408120155334473,9.272603988647461,6.88862609863282,3,0.09511038508760072,1.1071428571428572,53.05949783325195,6.538482155742944,53.500709533691406,-1.1904755827124647,53.25875473022461,0.09511038508760072
8621,2006-07-28,48.43386840820313,48.63312530517578,47.82186508178711,47.82186508178711,7648937.0,0.014609438454803891,-1.6511627906976745,-0.2945189259246375,29.26577111190079,35.60766089211443,3.5371467562076404,5.020406365723765,6.523551012675419,9.138558663531533,22.227071237447145,0.8966598510742188,-1.6151941773865488,-4.545924568176261,-8.693011782501507,-0.3988373538510146,-6.619468175338881,-2.4723809610136414,5.308795928955071,21.638626480394123,-12.690315902723768,2.0735436071626214,7,1.921415328979485,3.1881256103515554,6.646670341491692,8.575201034545891,5.778476715087891,4,0.08345580660344365,1.032517968994292,47.73646545410156,1.1071428571428572,53.05949783325195,6.538482155742944,53.500709533691406,0.08345580660344365
8622,2006-07-31,49.21666717529297,49.41592788696289,47.8787956237793,48.53349685668945,5350848.0,0.01616221856351352,1.842089300639373,1.1162853028990165,31.668339692975337,35.161921864339945,2.584336511990017,3.940833783652238,5.5847322041204706,8.259011997840169,23.814646740339683,1.5371322631835938,-1.6843460747107244,-3.44644832611084,-7.732052725358265,0.8391560731365857,-5.589250525734549,-1.3036461264871306,4.390501937866212,33.19325909379869,-1.4835555303352237,2.142802199623712,7,1.1386165618896484,2.4053268432617188,5.607683181762695,7.792402267456055,3.9566917419433594,0,0.06333144058210549,-1.6511627906976745,48.43386840820313,1.032517968994292,47.73646545410156,1.1071428571428572,53.05949783325195,0.06333144058210549
8623,2006-08-01,48.77545547485352,49.35899353027344,48.46233367919922,49.21666717529297,5327451.0,-0.00896468058001576,1.47059874606503,-0.6458297271189082,32.68042464853704,33.680999736495664,2.884914509336845,4.004462824034398,5.839556158485593,8.599927971389214,25.958403681380947,0.8966598510742188,-1.7696340816005716,-3.5176099777221594,-7.803990346083083,0.768770390638764,-5.660800161902621,-1.3744197935416977,4.6989283187866135,26.680679721368172,-11.567841095575837,2.1431901841804626,8,1.5798282623290945,2.8465385437011648,6.048894882202141,8.2336139678955,3.7574310302734304,1,0.0960023049863239,1.842089300639373,49.21666717529297,-1.6511627906976745,48.43386840820313,1.032517968994292,47.73646545410156,0.0960023049863239
8624,2006-08-02,49.82867431640625,50.12755966186523,48.94624710083008,49.13127136230469,5234496.0,0.02159321386748947,-1.2133325709547944,-1.5806538072470664,40.729168789681765,34.22392175578214,1.5008923841101591,2.671204883642474,4.650557813594197,7.446519934821467,27.482058111107442,1.3521041870117045,-1.735279728195053,-2.199662971496579,-6.403264143286648,2.00393820029349,-4.301463557391614,-0.09786238560154459,3.515579864105227,80.39997684276882,36.468842659815294,2.1018005858950346,8,0.5266094207763672,1.7933197021484375,4.963652610778809,7.180395126342773,3.487010955810547,2,0.0825477894837412,1.47059874606503,48.77545547485352,1.842089300639373,49.21666717529297,-1.6511627906976745,48.43386840820313,0.0825477894837412
8625,2006-08-03,50.96728897094727,50.96728897094727,49.58671951293945,49.82867431640625,4530413.0,0.0228505909531318,1.4249985761237556,1.6326496007001523,44.649804483708216,35.84637841504475,0.10813351990404385,1.3129424749081124,3.400359895662824,6.217865086503437,28.455082035435765,1.3805694580078196,-1.6679535227169424,-0.8788698196411033,-4.924045603259472,3.1663059639772655,-2.901457711450284,1.1437180721680775,2.2494381886981145,100.0,52.09669634614859,2.022587891809183,8,-0.6120052337646555,0.6547050476074148,3.8072471618652273,6.041780471801751,1.5371322631835866,3,0.06478639066359104,-1.2133325709547944,49.82867431640625,1.47059874606503,48.77545547485352,1.842089300639373,49.21666717529297,0.06478639066359104
8626,2006-08-04,51.16654586791992,51.87818145751953,50.96728897094727,51.66469192504883,4048635.0,0.003909505508253197,-1.031745896687586,-0.4375018845420619,46.97120198534308,37.197087349000384,-0.24395792788973836,0.9481986095775881,3.108805520026962,5.916540749332228,28.742739475487518,0.9108924865722585,-1.8136723437998867,-0.5436904907226534,-4.4816808496549925,3.3942998682096857,-2.512685670188823,1.4253046887435161,1.9252048112767,82.20637819947254,28.825421977262337,1.9689951794661678,8,-0.8112621307373047,0.4554481506347656,3.607990264892578,5.842523574829102,2.4053268432617188,4,0.06759388632061003,1.4249985761237556,50.96728897094727,-1.2133325709547944,49.82867431640625,1.47059874606503,48.77545547485352,0.06759388632061003
8627,2006-08-07,51.29464340209961,51.365806579589844,50.54030990600586,51.16654586791992,2880620.0,0.0025035407805396037,5.105205247566652,-0.25714854578591884,48.88438679737652,38.09794191975094,-0.7598728739315703,0.6281150566494205,2.873313459087285,5.674721655758951,29.587457610937545,0.8254966735839844,-1.8455684485258814,-0.273266029357913,-4.04350908426828,3.4969770255524537,-2.1583875568130964,1.6118554980972704,1.6746303262572226,82.91674297890209,23.07553552853139,1.885121527455184,8,-0.9393596649169922,0.3273506164550781,3.54038143157959,5.714426040649414,2.9888648986816406,0,0.05688121658863077,-1.031745896687586,51.16654586791992,1.4249985761237556,50.96728897094727,-1.2133325709547944,49.82867431640625,0.05688121658863077
8628,2006-08-08,51.05268478393555,51.821250915527344,50.73956680297852,51.50813293457031,2977440.0,-0.004717034803563114,-1.000000000000013,-3.5554794520547945,42.684260868949856,38.27293627675399,-1.0076499296667265,0.6358900942782455,2.978992414563109,5.795397611867216,30.04612941590598,1.081684112548821,-1.77115971355785,-0.3458555221557589,-3.869084541870734,3.1773734975592163,-2.1074700320132465,1.4157589877017287,1.7965615325982895,71.84463998313794,13.919437152928339,1.7616145098574865,8,-1.6296424865722656,0.5693092346191406,3.903318405151367,5.956384658813477,4.013622283935547,1,0.04153893457858038,5.105205247566652,51.29464340209961,-1.031745896687586,51.16654586791992,1.4249985761237556,50.96728897094727,0.04153893457858038
8629,2006-08-09,51.45120239257813,51.79278564453125,51.19501113891602,51.60776138305664,2967674.0,0.007806006879543803,1.270284758089609,0.3437471208529657,45.365330115884284,40.32207649937298,-1.8531772470702847,0.07533453744920138,2.478593255410125,5.280546744413492,30.42486604555422,0.7401008605957031,-1.8348197032321494,0.1579839706420998,-3.2162726083808195,3.532240549665019,-1.5291443188693634,1.845112260153563,1.2804170603691674,81.36652166747437,22.651097132664482,1.6871282895114597,8,-1.6011791229248118,0.12097740173339133,3.7289648056030202,5.557867050170891,3.444313049316399,2,0.021023495316891738,-1.000000000000013,51.05268478393555,5.105205247566652,51.29464340209961,-1.031745896687586,51.16654586791992,0.021023495316891738
8630,2006-08-10,51.67892456054688,51.764320373535156,51.10961532592773,51.47966766357422,2783590.0,0.004425983405231371,2.538482155742982,-1.272727272727376,48.81356507107468,42.49405360594786,-1.6347630836109985,-0.21733620807732024,2.1339347488448013,4.949588046260338,30.050612124574418,0.654705047607429,-2.0133442146295835,0.41986465454102273,-2.9225130588616395,3.762242367943685,-1.2513242021603048,2.0910535112423503,0.9374205660856134,85.10642544516256,21.855304364554357,1.6711888567013309,8,-1.800436019897468,-0.5835399627685618,3.5012426376342702,5.330144882202141,3.4727783203125,3,0.0316717254778065,1.270284758089609,51.45120239257813,-1.000000000000013,51.05268478393555,5.105205247566652,51.29464340209961,0.0316717254778065
8631,2006-08-11,51.26617431640625,51.89241409301758,51.009986877441406,51.73585510253906,2029763.0,-0.007986819533310041,1.2545442141068,-2.3571620017612207,41.50484702664848,43.58699886524488,-0.869429338904574,0.10081838434021506,2.4078589079371824,5.266561842118108,29.28734417956394,0.8824272155761719,-2.1988275532959634,0.07045001983642862,-3.2178629413944577,3.358762981067315,-1.5737064607790145,1.7146065004518718,1.237201970437738,53.684059066825405,-6.5527791804518785,1.644156480615445,8,-1.0888004302978516,-0.4340953826904297,3.9139928817749023,5.742895126342773,3.5154800415039062,4,0.024153292775122237,2.538482155742982,51.67892456054688,1.270284758089609,51.45120239257813,-1.000000000000013,51.05268478393555,0.024153292775122237
8632,2006-08-14,51.63622665405274,52.04897689819336,51.40850448608398,51.45120239257813,2807268.0,0.0072182553619584144,-3.7368703183846357,-0.3939361944056398,42.13686304653987,44.63771424280075,-0.9612603833307247,-0.3168662996744658,1.8705941219060946,4.798958241159831,28.437939878934802,0.7828025817871094,-1.6847423905758987,0.46042804718018004,-2.8112659831877025,3.7321220775480626,-1.1754189680037612,2.0962750623641213,0.756440169798509,68.47815320433303,11.35647808031991,1.6358470151839397,8,-1.1386146545410227,-0.8041477203369212,3.543940544128411,5.372842788696282,3.7289657592773366,0,0.037486202663435275,1.2545442141068,51.26617431640625,2.538482155742982,51.67892456054688,1.270284758089609,51.45120239257813,0.037486202663435275
8633,2006-08-15,52.53288650512695,52.56135177612305,51.72162246704102,52.0916748046875,3135526.0,0.017364937548236536,2.3714438871233012,2.3846153846153846,47.86126744939783,45.43016964943587,-1.4179947730823201,-1.2023073814638536,0.8467294545523814,3.8155611839964507,27.04905880279921,0.9251251220703054,-1.1891418984957056,1.3108316421508803,-2.0123316125823507,4.633994896884111,-0.3507499852157352,2.972413269517496,-5.564983367919922,98.16514663827422,40.47725743843496,1.6615816273666155,8,-1.4588508605957031,-1.7221565246582031,2.647280693054199,4.47618293762207,1.9498786926269531,1,0.033324302396432026,-3.7368703183846357,51.63622665405274,1.2545442141068,51.26617431640625,2.538482155742982,51.67892456054688,0.033324302396432026
8634,2006-08-16,53.67150115966797,53.75689697265625,52.7606086730957,52.94563674926758,3255532.0,0.02167432117840873,1.2222307309415323,1.6451612903225807,86.51486191403353,50.0818426972498,-2.183832727721594,-2.4071707624209537,-0.3837049279446205,2.6009493401583086,26.25709594585238,1.2240104675292969,-0.7171476990533066,2.4131530761718736,-1.0037992521974246,5.830105404541172,0.704676911987228,4.121629240356519,-6.59172904968262,96.89120466166541,31.96389746827589,1.7084761641846482,8,-1.522897720336914,-2.8750038146972656,1.4730844497680664,3.3375682830810547,1.1528511047363281,2,0.02598783112202696,2.3714438871233012,52.53288650512695,-3.7368703183846357,51.63622665405274,1.2545442141068,51.26617431640625,0.02598783112202696
8635,2006-08-17,53.60033798217773,54.35467147827149,53.21605682373047,53.67150115966797,2634357.0,-0.001325902498581888,-1.7118734923613141,-0.09803921568628429,84.4402051217369,54.24506526796022,-1.899663127997222,-2.3842675853858992,-0.38413999562352075,2.595384549595515,26.064505358802958,1.1386146545410227,-0.20133289513531594,2.2950220108032156,-1.2273081204880825,5.817352142094514,0.5338569451575665,4.056187076448865,-6.25348087768554,77.4467973480503,6.7527925870642065,1.7611650656456497,8,-1.1528472900390554,-2.9390506744384695,1.391246795654304,3.408731460571296,2.0352745056152415,3,0.024163606209861133,1.2222307309415323,53.67150115966797,2.3714438871233012,52.53288650512695,-3.7368703183846357,51.63622665405274,0.024163606209861133
8636,2006-08-18,53.62880325317383,53.71419906616211,52.58981704711914,53.60033798217773,2479151.0,0.0005310651400289856,10.28575257495118,-0.4000000000000599,82.70039688934645,58.00239972262354,-1.7233559563334566,-2.4060627816969173,-0.4665367668002176,2.5020768806466265,25.15008345576372,1.1243820190429688,0.13378184171371998,2.2409376144409165,-1.4223195351894304,5.9041947640712635,0.4093090396257395,4.072566189256094,-5.861477286254882,75.36228506318612,-0.07220076370101935,1.8316285748151748,8,-1.081684112548821,-2.9675159454345703,0.6191234588623047,3.1525440216064453,2.8750076293945312,4,0.028397046648536373,-1.7118734923613141,53.60033798217773,1.2222307309415323,53.67150115966797,2.3714438871233012,52.53288650512695,0.028397046648536373
8637,2006-08-21,52.7606086730957,53.62880325317383,52.61828231811523,53.61457061767578,2357881.0,-0.016188960547553255,1.2903213255923696,-30.000134012321645,77.77773641616763,61.90167478342551,-0.6988358404623227,-1.6623300880831664,0.3567145340273328,3.310857797499679,24.700319199127943,1.0105209350586009,0.3258154904197781,1.3976503372192397,-2.2185177846446607,5.01381845908314,-0.4104337237127069,3.2057343981511863,-4.598041975495605,39.4594328333123,-40.4012356575848,1.8080840609319486,8,-0.07827949523925781,-2.0993213653564453,1.1741981506347656,3.7076187133789062,3.031566619873047,0,0.03830595847248164,10.28575257495118,53.62880325317383,-1.7118734923613141,53.60033798217773,1.2222307309415323,53.67150115966797,0.03830595847248164
8638,2006-08-22,53.21605682373047,53.3156852722168,52.66098022460938,52.803306579589844,1705228.0,0.008632352091628048,1.139534013987037,-0.4833356413131363,75.75754235577213,65.27858725452417,-0.9109319709416681,-2.2558560412604223,-0.1237109418869693,2.8000865046428913,24.399402953273736,0.6547050476074148,0.48608669644532654,1.8673311233520522,-1.7154973364924402,5.450159583196545,0.07591689342980601,3.6587453532742984,-4.681963839290084,35.483933720382176,-42.47817680479081,1.7914142299222455,8,-0.5337276458740234,-2.554769515991211,0.693842887878418,3.2521705627441406,2.590351104736328,1,0.04038509648917188,1.2903213255923696,52.7606086730957,10.28575257495118,53.62880325317383,-1.7118734923613141,53.60033798217773,0.04038509648917188
8639,2006-08-23,52.86023712158203,53.37261581420898,52.39056015014648,53.21605682373047,1509060.0,-0.006686322200215478,1.9361648741432438,-0.8620702402957486,66.33902459422836,67.22586053487457,-0.37349893591854055,-2.019258285015951,0.23689434008778676,3.1093151301884276,24.158161814264385,0.9820556640625,0.6074968628011845,1.5214744567871108,-2.0423813547105496,5.085330268284771,-0.2604534489617194,3.303402362535941,-3.976909427511778,23.912950590429027,-49.143954817139694,1.7819279057488306,8,-0.17790794372558594,-2.1989498138427734,0.647587776184082,3.4443130493164062,2.618816375732422,2,0.03069468024594646,1.139534013987037,53.21605682373047,1.2903213255923696,52.7606086730957,10.28575257495118,53.62880325317383,0.03069468024594646
8640,2006-08-24,52.27669906616211,53.11642837524414,52.21976852416992,53.08796310424805,2328020.0,-0.011039262916618164,1.0655734823719638,2.2799862772846176,58.98618137623015,69.16823101816142,0.3394471828665999,-1.1364009966924868,0.8006413648296089,3.641486843438031,21.427655800173984,0.8966598510742188,0.84594725466836,0.7109247207641616,-2.4414367199298397,3.863286161458163,-0.8652559995828426,2.2871054411111658,-3.0650907450397824,3.8095140852979914,-65.27731504402274,1.5761807203470009,8,0.604888916015625,-1.6154117584228516,1.099472999572754,4.027851104736328,2.9177017211914134,3,0.04873401044350256,1.9361648741432438,52.86023712158203,1.139534013987037,53.21605682373047,1.2903213255923696,52.7606086730957,0.04873401044350256
8641,2006-08-25,52.47595596313477,52.50442123413086,52.290931701660156,52.44749069213867,1683869.0,0.0038115814604224862,4.0,-0.035087554310013085,59.45328154400892,71.0922775178802,0.36860766467396644,-1.0722847456977362,0.5500060162169049,3.3896827553178,18.549589848177753,0.22772216796875,1.0333532903919505,0.7080772399902386,-2.098127906444752,3.5142823864252293,-0.6950253332272567,2.111179813207734,-2.9557638525834946,18.181768957955942,-47.12509909648128,1.403102573217494,8,0.5621910095214844,-1.814668655395515,0.9002161026000906,3.8285942077636648,2.476490020751946,4,0.0602115095697906,1.0655734823719638,52.27669906616211,1.9361648741432438,52.86023712158203,1.139534013987037,53.21605682373047,0.0602115095697906
8642,2006-08-28,52.3336296081543,52.53288650512695,51.96357727050781,52.50442123413086,2036859.0,-0.002712220337261928,4.000033503082284,-5.9999999999985025,60.416677007072764,72.48732302428854,0.6931569370320005,-0.7214599678806053,0.6501703575899853,3.472419402774257,16.261095950229855,0.5693092346191406,1.1564193515745274,0.40990276336670206,-2.133648866685732,2.953454393419136,-0.861873051659515,1.6816785783929191,-2.5233687355398047,26.26275479125337,-36.63841890268944,1.2717758150262173,8,0.8254947662353516,-1.672342300415039,1.0318679809570312,3.8997573852539062,2.405326843261726,0,0.07968454138644887,4.0,52.47595596313477,1.0655734823719638,52.27669906616211,1.9361648741432438,52.86023712158203,0.07968454138644887
8643,2006-08-29,53.45801162719727,53.67150115966797,52.44749069213867,52.47595596313477,2330971.0,0.02148488510087554,-1.3561630758837115,-5.750022335388189,64.59626398591398,70.05192325449747,-0.3198290464514386,-1.5568713425827596,-0.4881183538635625,2.2975625617336206,13.77451405400729,1.3378715515136719,1.4595611972496556,1.3001569747924862,-0.8557143873899093,3.4560283369748817,0.2222212937012884,2.378092655883684,-3.3750861182433596,87.50005583822146,25.821982922613834,1.0779356810911978,8,-0.2988872528076243,-2.796724319458015,-0.09963035583496804,2.6188163757324148,1.5371322631835866,1,0.04366349579272333,4.000033503082284,52.3336296081543,4.0,52.47595596313477,1.0655734823719638,52.27669906616211,0.04366349579272333
8644,2006-08-30,53.94192123413086,54.0557861328125,53.37261581420898,53.60033798217773,2614051.0,0.0090521437704838,1.3999812385253732,0.3478247358607903,65.86824905750402,67.98837258069382,-0.8508182220731939,-1.8096062355971654,-0.9870219352912883,1.7807057328238827,11.892667256277225,0.6831703186035227,1.7625503546144827,1.578404235839841,-0.4210079851018662,3.577816456781548,0.5786981253689873,2.5781103463106945,-3.6026909670178924,94.5576705685009,34.362484092524,0.9997061104708538,8,-0.9322395324707031,-3.2806339263916016,-0.8077049255371094,1.885833740234375,1.4659690856933594,2,0.03456470684911772,-1.3561630758837115,53.45801162719727,4.000033503082284,52.3336296081543,4.0,52.47595596313477,0.03456470684911772
8645,2006-08-31,54.2692756652832,54.66778945922852,53.87076187133789,54.0557861328125,2913151.0,0.0060686461227712485,-1.7317073170731951,0.624999999999987,71.31314728351408,66.72312262449023,-1.1994388263525693,-1.9783303639783725,-1.3460642656276605,1.4278817628384814,10.717525890144552,0.7970275878906321,1.942343145382928,1.740659332275392,-0.31775811937295373,3.799076783923738,0.7114506064512227,2.7698680580995614,-3.689118925500722,85.26322026032115,23.24290797723694,1.0292087258241716,8,-0.9535923004150391,-3.4514293670654297,-1.1315011978149414,1.2026615142822266,1.7933197021484375,3,0.022292131545900817,1.3999812385253732,53.94192123413086,-1.3561630758837115,53.45801162719727,4.000033503082284,52.3336296081543,0.022292131545900817
8646,2006-09-01,54.62509155273438,54.81011962890625,54.21234512329102,54.68202209472656,2089484.0,0.006556488604081423,2.818113152380443,-0.2666666666666334,71.25506138772215,65.99838095466295,-1.5634864755556137,-2.1731753634321507,-1.7121922607935787,1.0581788258342897,10.171146228669802,0.5977745056152273,1.6468712223368698,1.9235479354858498,-0.23188763692198222,4.078983507893682,0.8458301492819302,3.0012657216897694,-3.7179241953962148,93.49990083140828,30.962328462847694,1.0777177862039162,9,-1.2382431030273509,-3.3090991973877024,-3.6364526748657298,-1.3022899627685618,1.28094482421875,4,0.010422119550491438,-1.7317073170731951,54.2692756652832,1.3999812385253732,53.94192123413086,-1.3561630758837115,53.45801162719727,0.010422119550491438
8647,2006-09-05,54.21234512329102,54.63932418823242,53.89922332763672,54.52546310424805,2055267.0,-0.0075559860443419335,1.7368562118241193,5.500000000000561,62.826100383040846,64.56155406880393,-1.0316433956927753,-1.6133517924151803,-1.3312847258244105,1.4504064774544645,9.287332983505372,0.7401008605957031,1.383040111576861,1.3649164199829187,-0.7845285862741918,3.514361426240029,0.29019391685436347,2.439638923111474,-2.91488253879605,74.69875627473394,15.979301476666606,1.074722503128555,9,-0.8254966735839915,-2.8678874969482493,-3.2237062454223704,-0.8895435333252024,1.2951736450195241,1,0.013651887940146157,2.818113152380443,54.62509155273438,-1.7317073170731951,54.2692756652832,1.3999812385253732,53.94192123413086,0.013651887940146157
8648,2006-09-06,53.17335891723633,54.15541458129883,53.045265197753906,54.084251403808594,4181428.0,-0.019165121960538878,1.1081077165468407,2.909103092029987,46.13687905622525,62.316871231248015,0.0007254596445065431,-0.42935732565568685,-0.35613798111305073,2.454442775021228,8.412098988302846,1.1670799255371165,1.126566784468487,0.21989650726318644,-1.7592475153215474,2.1990405298479203,-0.7696755040291805,1.2094685185555534,-1.5246306283002298,7.258033139808839,-44.70659287571066,0.9895720112923686,9,0.21348953247070312,-1.5371322631835938,-2.184720039367676,-0.23484039306640625,2.832305908203125,2,0.029443269450337484,1.7368562118241193,54.21234512329102,2.818113152380443,54.62509155273438,-1.7317073170731951,54.2692756652832,0.029443269450337484
8649,2006-09-07,52.53288650512695,53.08796310424805,52.23400115966797,53.07373046875,2687403.0,-0.01204498690982192,1.9999932994284413,0.5937517013212723,42.393510892198044,60.47324117746667,0.6592021045481005,0.3123199776880199,0.23788985891768277,3.058840454337563,7.6135870387868145,0.9393577575683594,0.9363061871273715,-0.47466011047363565,-2.3366002107616595,1.3872799898143882,-1.4056301606176476,0.45630993967037625,-0.5680190821938425,11.602158403350145,-35.60496457451247,0.9309700501440136,9,0.8539619445800781,-0.6547031402587891,-1.5442476272583008,0.40563201904296875,3.686267852783203,3,0.04687078036371761,1.1081077165468407,53.17335891723633,1.7368562118241193,54.21234512329102,2.818113152380443,54.62509155273438,0.04687078036371761
8650,2006-09-08,53.3156852722168,53.728431701660156,52.58981704711914,52.88870239257813,1671433.0,0.014901118502472555,-1.222221394988702,-0.7894751691011936,47.98535589705931,59.19902721669449,0.043898967600568994,-0.3600284132575666,-0.5694498362651075,2.2448344171079526,6.559258438613108,1.1955451965332031,0.7611313548544345,0.22630062103271342,-1.5306802245748088,1.9832814666402356,-0.6521898017710441,1.104791043836471,-1.0816841125488281,41.988911824721534,-1.5883329409285807,0.8784904228037604,9,0.07116317749023438,-1.1172657012939453,-2.3270463943481445,-0.44121360778808594,3.074260711669922,4,0.03924182980909152,1.9999932994284413,52.53288650512695,1.1081077165468407,53.17335891723633,1.7368562118241193,54.21234512329102,0.03924182980909152
8651,2006-09-11,52.50442123413086,53.35838317871094,51.42273712158203,53.17335891723633,3362961.0,-0.015216235783969023,2.726028403166351,-1.5666616040239336,48.339489963950335,57.85711754523645,0.9606478130393157,0.5784139842487974,0.16237469113374203,3.003721763822206,5.833217518956296,1.9356460571289062,0.6807733648705963,-0.6468757629394517,-2.2099083442874345,0.9161568184085311,-1.4283920536134431,0.13464052773453972,2.3056983947753906,33.62831753456142,-10.037305994960803,0.7815162906739923,9,0.6120071411132812,0.1707935333251953,-1.515782356262207,0.12097740173339844,3.3162193298339915,0,0.06776903829553627,-1.222221394988702,53.3156852722168,1.9999932994284413,52.53288650512695,1.1081077165468407,53.17335891723633,0.06776903829553627
8652,2006-09-12,53.57187271118164,53.7711296081543,52.20553588867188,52.27669906616211,3645057.0,0.02033069695770462,-1.1782173488451204,-1.9361648741431814,52.136744304955045,56.47272646957433,0.09757339479384086,-0.35477809531263915,-0.987515205207913,1.8816151238787313,5.077728427156918,1.5655937194824148,0.7216206087991353,0.3237934112548828,-1.0753564090418593,1.7229432315516249,-0.3757814988934882,1.0233683214032538,1.1704992675781227,78.64578316616762,32.542988427641596,0.69957491014837,9,-0.4554443359375,-0.8966579437255859,-2.5832338333129883,-0.9464740753173828,2.6757469177246094,1,0.04357069386682655,2.726028403166351,52.50442123413086,-1.222221394988702,53.3156852722168,1.9999932994284413,52.53288650512695,0.04357069386682655
8653,2006-09-13,54.28350830078125,54.92398071289063,53.65726852416992,53.728431701660156,3271411.0,0.013283754208784249,-2.632655070561228,0.4285731116098515,58.19673643778024,55.62033617849392,-0.5416069720304719,-0.9787161970298683,-1.7952083165016575,1.1143624745509584,4.655214399301457,1.3521080017089915,0.770163521601873,0.9478979110717773,-0.4815719716601663,2.377367793803721,0.23316296970580908,1.6626328524377456,-2.8607711791992188,81.70728784197493,31.442790912135145,0.7147349413659717,9,-1.1101493835449219,-1.4517345428466726,-3.2948694229125977,-1.6581096649169922,2.163368225097649,2,0.022548477536623812,-1.1782173488451204,53.57187271118164,2.726028403166351,52.50442123413086,-1.222221394988702,53.3156852722168,0.022548477536623812
8654,2006-09-14,55.066307067871094,55.30826187133789,54.12694931030274,54.2977409362793,3237053.0,0.014420563290648225,-1.1282046876664555,1.3846127413923441,65.70513192217173,54.99722336056699,-1.2830668631891342,-1.7409196568282113,-2.6329953273163724,0.2785704213540683,5.068862514366759,1.1813125610351491,0.8552299994916268,1.6609563827514648,0.03930752088554357,3.282605244617386,0.8501319518185042,2.4717808136844255,-3.573545074462892,93.7729182272742,36.077631924804635,0.8108244309329619,9,-1.7008075714111328,-1.9071826934814453,-4.543788909912109,-2.440908432006836,1.5798301696777344,3,0.017058666316783766,-2.632655070561228,54.28350830078125,-1.1782173488451204,53.57187271118164,2.726028403166351,52.50442123413086,0.017058666316783766
8655,2006-09-15,54.89551544189453,55.7779426574707,54.66778945922852,55.36519241333008,3443269.0,-0.00310156309857601,-1.399996701262201,-0.6111080779253009,63.66560649392781,54.153950594589844,-1.1332774783303279,-1.5474605881164223,-2.503792273280922,0.3941558541202568,5.214573968557408,1.1101531982421804,0.8166116094035161,1.425405883789061,-0.3271853179444193,3.1779970855225415,0.5491102829223209,2.3017014846558013,-3.250133453369145,79.7385632364624,16.340967948743966,0.8762956008667393,9,-1.295175552368164,-1.5015506744384766,-4.184413909912109,-2.2701168060302734,1.8360176086425781,4,0.024111968079007617,-1.1282046876664555,55.066307067871094,-2.632655070561228,54.28350830078125,-1.1782173488451204,53.57187271118164,0.024111968079007617
8656,2006-09-18,55.15170288085938,55.535987854003906,54.66778945922852,55.0093765258789,1824953.0,0.004666819081715623,-1.1034473197782075,-0.3030303030303333,65.71428936086573,54.47486048101483,-1.4604961970382817,-1.7746959471216783,-2.7760484704334942,0.0746012300094705,5.814108435409991,0.8681983947753835,0.7333464500632587,1.6054483413696374,-0.30169042886048203,3.512587111599757,0.6518789562545777,2.559017726484697,-3.2583672521972744,82.47008761485785,13.781360697241439,0.9535693851150586,9,-1.551362991333015,-1.7577381134033274,-4.664766311645515,-2.5263042449951243,3.102729797363274,0,0.022451584236705013,-1.399996701262201,54.89551544189453,-1.1282046876664555,55.066307067871094,-2.632655070561228,54.28350830078125,0.022451584236705013
8657,2006-09-19,54.781654357910156,55.294029235839844,54.2692756652832,55.15170288085938,2203447.0,-0.0067096481816457665,2.1304464358547075,-2.5999999999997905,58.058941980076995,55.79953413922058,-1.1188584549197245,-1.3127792779303178,-2.434958955267959,0.38303259058929484,6.32534524041217,1.0247535705566406,0.5668498639466009,1.134347534179689,-0.8113001795548129,3.0799952479141908,0.161523677312438,2.10717139104694,-2.6552423075195293,53.020207870888356,-12.740057055493168,0.9728238568672505,9,-1.181314468383789,-1.1884307861328125,-4.276927947998047,-2.1562557220458984,2.3626251220703125,1,0.018965951617061272,-1.1034473197782075,55.15170288085938,-1.399996701262201,54.89551544189453,-1.1282046876664555,55.066307067871094,0.018965951617061272
8658,2006-09-20,55.36519241333008,56.17645645141602,55.09477233886719,55.294029235839844,3552032.0,0.010652070702491745,-3.606076849979319,-0.19230769230768863,58.56165829551627,57.59599496181149,-1.5184719840083432,-1.8203862608772994,-3.050907769476403,-0.2414017565584885,7.079372652180785,1.3948020935058665,0.38042498368230326,1.610428810119629,-0.4678069812056833,3.688664601444941,0.5713109144569728,2.649546705782285,-3.019688526514649,60.416627890095064,-1.6306940391868707,1.0391178956626548,9,-1.5655956268310547,-1.5655956268310547,-4.700346946716309,-2.7397937774658203,2.590351104736328,2,0.015938303058506298,2.1304464358547075,54.781654357910156,-1.1034473197782075,55.15170288085938,-1.399996701262201,54.89551544189453,0.015938303058506298
8659,2006-09-21,54.482765197753906,55.535987854003906,54.2977409362793,55.521751403808594,4835837.0,-0.01593830305850641,1.3199894220735595,-14.600053604931654,51.20384818412843,57.95360521593029,-0.36919178050804646,-0.8539534048222066,-2.1833658147150317,0.5702663440042599,7.460689631672896,1.2382469177246094,0.2774773131512518,0.6468751907348604,-1.41090761444093,2.704657995910651,-0.3820162118530348,1.6757665933227557,-1.8307851057704312,11.193985070686178,-45.937293155538185,1.0288914025878935,9,-0.6831684112548828,-0.6831684112548828,-3.5403823852539062,-1.8573665618896484,3.8143653869628906,3,0.036050140278231835,-3.606076849979319,55.36519241333008,2.1304464358547075,54.781654357910156,-1.1034473197782075,55.15170288085938,0.036050140278231835
8660,2006-09-22,54.8243522644043,54.98091125488281,53.95615768432617,54.2977409362793,3883101.0,0.006269635276596963,1.440675964202971,-0.5068511256994317,51.12541911008399,58.26315289883403,-0.5300046717512643,-1.0486556209436273,-2.497633880737908,0.1564610586654709,7.634500624870016,1.0247535705566406,0.39877377909568423,0.8610795974731431,-1.1036187054070012,2.8257779003532875,-0.12126955396693262,1.8434287489132188,-1.8904140636662206,39.10260154835239,-12.87358168237651,0.9823491514400736,9,-0.6333560943603445,-1.0247554779052734,-3.351801872253418,-2.2701168060302734,3.8001289367675852,4,0.03322948467058051,1.3199894220735595,54.482765197753906,-3.606076849979319,55.36519241333008,2.1304464358547075,54.781654357910156,0.03322948467058051
8661,2006-09-25,55.63561248779297,55.72101211547852,54.79588317871094,55.2513313293457,3362469.0,0.014797442922374504,2.3333150071128044,0.7297244436717664,57.69229976261345,58.88043683857385,-0.9503338884304782,-1.6981292292752244,-3.277090897174162,-0.7321233027172696,8.002368612468972,0.9251289367675852,0.6410025657622569,1.5143569946289048,-0.45491352394140705,3.4836275131992167,0.5297217353437489,2.4989922539140608,-2.4422728270006573,75.64093753328797,25.442707971680882,0.9846352592851562,9,-0.71875,-1.8360157012939453,-4.081223487854004,-3.401611328125,2.4195594787597727,0,0.019698184557320975,1.440675964202971,54.8243522644043,1.3199894220735595,54.482765197753906,-3.606076849979319,55.36519241333008,0.019698184557320975
8662,2006-09-26,56.50381088256836,56.90232467651367,55.67831420898438,55.79217529296875,5431929.0,0.015605083793512442,-1.6060581448708247,1.851861778691047,68.33856497344128,60.00730667586952,-1.5185965582980998,-2.358827701788613,-4.086682637277569,-1.6790637401989272,8.383470171673125,1.2667121887207031,0.8207401691044964,2.174046325683591,0.12044519757652239,4.227647453790659,1.1472457616300602,3.2008468897371216,-3.0718218785261513,86.47348249430287,29.569489291157666,1.0268005640535327,9,-1.0745697021484375,-2.341279983520508,-4.8996076583862305,-4.881816864013672,1.3378715515136719,1,0.030982366822878582,2.3333150071128044,55.63561248779297,1.440675964202971,54.8243522644043,1.3199894220735595,54.482765197753906,0.030982366822878582
8663,2006-09-27,55.79217529296875,56.33301544189453,55.2513313293457,55.86333847045898,3412705.0,-0.012594470682315562,1.140852620412909,-0.09999946395354695,67.80716310628861,60.240865696326956,-0.637490026644322,-1.5424379037842044,-3.309736401064086,-1.0515622335276191,8.872672805859803,1.2524795532226562,1.0641328282962021,1.3457025527954087,-0.7638419008042447,3.455247006395062,0.290930325995582,2.4004747795952355,-2.013152721679397,62.318857468406875,-0.30247964060701094,1.0547722267998279,9,-0.3629341125488281,-1.6296443939208984,-4.120367050170898,-4.1701812744140625,2.3341598510742188,2,0.024234656202446248,-1.6060581448708247,56.50381088256836,2.3333150071128044,55.63561248779297,1.440675964202971,54.8243522644043,0.024234656202446248
8664,2006-09-28,55.8064079284668,56.19068908691406,55.70677947998047,55.84910583496094,3233119.0,0.00025510092451686006,-3.0,0.6000000000000599,64.85569502286161,60.373097755097376,-0.5986538043230212,-1.4860146503268865,-3.3002767619238753,-1.159563326310284,9.091985888589022,0.48390960693359375,1.2125586200834277,1.2667108535766616,-0.9125879482149131,3.4460096553682362,0.17706145268087425,2.356360254472449,-1.7150551466550112,62.80194737932463,-2.3289028408667605,1.089649400895787,9,-0.377166748046875,-1.6438770294189453,-4.134599685668945,-4.184413909912109,1.9925765991210938,3,0.038510552271244336,1.140852620412909,55.79217529296875,-1.6060581448708247,56.50381088256836,2.3333150071128044,55.63561248779297,0.038510552271244336
8665,2006-09-29,55.47905349731445,56.14799118041992,55.45058822631836,56.06259536743164,2276519.0,-0.005865893242438247,-1.177776718921237,13.666756008219423,68.82881943136519,60.71915665181954,-0.20095185316393582,-1.1208459917831988,-2.943368725262502,-0.9308781498576195,8.794581565804544,0.6974029541015625,1.2466283699281249,0.8788675308227525,-1.335699797716579,3.093434859362084,-0.22841613344691325,1.9861511950924182,-1.1066035260324796,32.432437326939414,-35.167923308447875,1.1072836642696673,9,-0.04981231689453125,-1.3165225982666016,-3.8072452545166016,-3.8570594787597656,3.1881256103515696,4,0.05079533463091179,-3.0,55.8064079284668,1.140852620412909,55.79217529296875,-1.6060581448708247,56.50381088256836,0.05079533463091179
8666,2006-10-02,55.19440078735352,55.55021667480469,54.88128280639648,55.47905349731445,2349379.0,-0.005130814100401171,2.1333333333333666,0.487801689198011,61.400004717213804,61.09038584483474,0.1010175744937385,-0.834121019165309,-2.6098367769992947,-0.7318710171380403,8.208854159971423,0.6689338684082102,1.1329937599830515,0.5657493591308693,-1.664744117771093,2.7962428360328317,-0.5494973793201083,1.680996097581847,-0.5689633455483758,15.49289926085938,-48.61549995012937,1.1152467384509799,10,0.23484039306639914,-1.0318698883056712,-3.4229631423950266,-3.5724067687988352,2.917701721191399,0,0.06214544165509417,-1.177776718921237,55.47905349731445,-3.0,55.8064079284668,1.140852620412909,55.79217529296875,0.06214544165509417
8667,2006-10-03,54.95244598388672,55.35095977783203,54.2977409362793,54.65355682373047,3838556.0,-0.004383683852262066,-1.0845067232410477,-1.0500134012329396,55.032128394200114,60.69821585579961,0.4131992562349467,-0.5627281661692081,-2.362101485353122,-0.5642028997345108,7.731177843777136,1.0532188415527344,1.0466472951253252,0.28678951263427876,-1.9391756819413288,2.5127547072098864,-0.826193084653525,1.3997721099220826,1.9498786926269531,32.16789901318564,-28.486889620244796,1.112982597287803,10,0.4767951965332031,-0.7899150848388672,-3.102728843688965,-3.3304519653320312,3.259288787841804,1,0.05646201778854043,2.1333333333333666,55.19440078735352,-1.177776718921237,55.47905349731445,-3.0,55.8064079284668,0.05646201778854043
8668,2006-10-04,54.73895645141602,55.09477233886719,54.2692756652832,54.73895645141602,4242063.0,-0.00388498689454686,1.3200107209863772,0.0,47.306801712087434,60.26521069223949,0.5906260309002178,-0.2381438976350836,-2.1529931704422864,-0.4147238479264175,8.004545733072503,0.8254966735839844,0.9074911262145164,-0.004979896545400209,-2.1171870779136768,2.1072272848228764,-1.0610834872295385,1.051123694138738,2.1112765502929633,24.444545918398106,-30.698266663396943,1.0561035906841374,10,0.6902847290038991,-0.5764255523681712,-2.8287506103515696,-3.1169624328613352,3.2308197021484304,2,0.05668222749952956,-1.0845067232410477,54.95244598388672,2.1333333333333666,55.19440078735352,-1.177776718921237,55.47905349731445,0.05668222749952956
8669,2006-10-05,54.99514389038086,55.22286605834961,54.35467147827149,54.51123046875,2803474.0,0.0046801666595930325,-1.1785705739050738,100.0,50.80831108571868,60.22997646731002,0.4635054235468701,-0.3166414036021905,-2.396451489771792,-0.7295367440722984,7.964327047124101,0.8681945800781179,0.8928309745436209,0.12809467315673828,-1.710839190807917,1.9670285371213936,-0.7913722588255894,1.047561605139066,1.7518508178710945,38.63640978367249,-12.841863624207136,0.9194669319823289,10,0.5906562805175781,-0.8326129913330078,-3.0849380493164062,-3.373149871826172,3.0884933471679688,3,0.056935777091580375,1.3200107209863772,54.73895645141602,-1.0845067232410477,54.95244598388672,2.1333333333333666,55.19440078735352,0.056935777091580375
8670,2006-10-06,55.40789031982422,55.79217529296875,54.65355682373047,54.65355682373047,2559810.0,0.007505143186206986,-2.018872886155838,1.5588191241969178,52.0270196852532,59.600500903158874,0.15895451351283896,-0.5951205273567837,-2.6198067052894984,-1.2093302258219367,8.561810462417569,1.1386184692382812,0.838217698912537,0.4362308502197294,-1.2639166512142097,2.1363783516536685,-0.4138429004972366,1.2863046009366954,1.239995626708982,74.76623106615668,26.084270480065086,0.8500737507169687,10,0.17790985107421875,-1.2453594207763672,-3.5724058151245117,-3.7858963012695312,2.9461708068847585,4,0.04315439902082274,-1.1785705739050738,54.99514389038086,1.3200107209863772,54.73895645141602,-1.0845067232410477,54.95244598388672,0.04315439902082274
8671,2006-10-09,56.06259536743164,56.276084899902344,55.40789031982422,55.42212295532226,2109649.0,0.011816097740382281,-1.5957412835456608,0.8490573671009075,59.69826552933792,58.64046763159183,-0.4792072973599062,-1.0219859979967296,-3.0960907939669937,-1.9163658768372613,8.511621675248447,0.868194580078125,0.945299133514304,0.913027191162108,-0.40084444527753504,2.226898827601751,0.25609137294228645,1.5699630093819295,0.49014616785156306,89.3617425718484,39.52543258649602,0.6569358182198218,10,-0.7614498138427734,-1.900064468383789,-3.995830535888672,-4.440601348876953,2.590351104736328,0,0.046458493816849966,-2.018872886155838,55.40789031982422,-1.1785705739050738,54.99514389038086,1.3200107209863772,54.73895645141602,0.046458493816849966
8672,2006-10-10,55.90603637695313,56.36148071289063,55.37942504882813,56.2618522644043,2571824.0,-0.002792574789883151,2.538475283315718,-0.5555522466288483,54.37789213721575,57.148326412805964,-0.4652900970792828,-0.7184252414420911,-2.7844872249310697,-1.806761505048847,8.822050051377348,0.9820556640625,1.034682788245874,0.6397600173950266,-0.48511975378045946,1.7646397885705127,0.07732013180728359,1.2021999029827697,0.5553665235300684,78.23137189835528,28.505144847607063,0.5624398855877413,10,-0.590658187866218,-1.7435054779052805,-3.5546159744262766,-4.284042358398445,2.9461669921875,1,0.03946024927821967,-1.5957412835456608,56.06259536743164,-2.018872886155838,55.40789031982422,-1.1785705739050738,54.99514389038086,0.03946024927821967
8673,2006-10-11,55.50751876831055,56.16222381591797,55.32249450683594,55.7779426574707,2296824.0,-0.0071283466771912,-1.6222185162243294,0.7600107209863459,58.99999128923948,56.497692664625724,-0.12448867041488398,-0.23558465166395592,-2.2181354158334727,-1.4689008501919503,9.255832732735565,0.8397293090820312,0.9813116213904749,0.18004188537597798,-0.8487938013973064,1.2088775721492624,-0.3343759580106678,0.6944597287626237,0.8661990427646558,57.44678019970577,2.7288983784761456,0.5144178433866425,10,-0.1921405792236328,-1.3449878692626953,-3.1418657302856445,-3.8855247497558594,3.487010955810547,2,0.048718012684109135,2.538475283315718,55.90603637695313,-1.5957412835456608,56.06259536743164,-2.018872886155838,55.40789031982422,0.048718012684109135
8674,2006-10-12,56.00566482543945,56.11952590942383,55.43635559082031,55.89180374145508,3065758.0,0.008974388842855285,3.000022335388189,-0.42104669205811823,60.097310114200184,55.5275249627185,-0.6608982497767286,-0.6954016758854422,-2.573151980075771,-2.0045154217320302,9.447576074303464,0.6831703186035156,0.7480580553083627,0.6312200546264677,-0.43258623932788964,1.695026348580825,0.09931690764928902,1.1631232016036464,0.355815887451179,79.16675973036806,21.545286675266738,0.5319031469771782,10,-0.6902866363525391,-1.8431339263916016,-3.4941272735595703,-4.383670806884766,2.604583740234375,3,0.03506986898998199,-1.6222185162243294,55.50751876831055,2.538475283315718,55.90603637695313,-1.5957412835456608,56.06259536743164,0.03506986898998199
8675,2006-10-13,56.219154357910156,56.60343933105469,55.62138366699219,55.87757110595703,2395821.0,0.0038119274744101705,-1.3000089341552756,3.0,55.55556362611551,54.87814261926314,-0.8474863219841069,-0.8481269792639452,-2.6747868019492813,-2.2477947869247927,9.474984509360798,0.9820556640625,0.5662728450279957,0.7785276412963853,-0.32381991904032503,1.8808752016330956,0.22735386112803013,1.3297014214647405,-1.9498786926269531,69.99988087863915,14.052252404978155,0.5511737801683537,10,-0.7827968597412109,-2.0566234588623047,-3.5866384506225586,-4.597160339355469,2.177604675292976,4,0.033164548647756975,3.000022335388189,56.00566482543945,-1.6222185162243294,55.50751876831055,2.538475283315718,55.90603637695313,0.033164548647756975
8676,2006-10-16,56.38994598388672,56.81692886352539,56.2618522644043,56.38994598388672,2428984.0,0.003037961490655716,-3.3333631138509188,0.0,48.7499633561572,54.18012428170282,-0.9284967691403097,-0.9711895238915673,-2.7358565300109348,-2.4381407784821576,9.564534643301089,0.5977745056152344,0.4282929202790626,0.8874071121215792,-0.2835687267406115,2.05838295098377,0.30191919269048384,1.4728950315526745,-2.073987045288085,71.42846203131022,18.543144577896,0.5854879194310957,10,-0.8468437194824219,-2.227415084838867,-3.5973119735717773,-4.767951965332031,0.6547050476074219,0,0.034830945633171906,-1.3000089341552756,56.219154357910156,3.000022335388189,56.00566482543945,-1.6222185162243294,55.50751876831055,0.034830945633171906
8677,2006-10-17,55.82064056396485,56.219154357910156,55.26556396484375,55.26556396484375,3258413.0,-0.010095867445671036,-2.4358875678647514,100.0,50.32257952955791,54.515210705866195,-0.24930367106721008,-0.3373510159418558,-2.065311961245513,-1.8991708746130413,9.629992284336076,1.1243820190429688,0.26540637443824266,0.26615238189697976,-0.8615528389775235,1.393857602771483,-0.2977002285402719,0.8300049923342314,-1.4046428283691483,35.779886446625696,-15.254837068731248,0.563852610437251,10,-0.23484039306641336,-1.2667102813720774,-2.924818992614753,-4.198646545410163,1.2382431030273366,1,0.050739401762285086,-3.3333631138509188,56.38994598388672,-1.3000089341552756,56.219154357910156,3.000022335388189,56.00566482543945,0.050739401762285086
8678,2006-10-18,56.24761962890625,56.83116149902344,56.13375854492188,56.31878280639648,2857013.0,0.007649125137718871,-3.6666921928247715,-0.12820424713076695,54.572256926518016,54.933426910399454,-0.49145527804291333,-0.7323807630638015,-2.3762027685245144,-2.3661278658355016,9.263529765186346,1.0105209350585866,0.2158306321125636,0.6490100860595689,-0.5159457508838869,1.8139659230030247,0.06653216758784453,1.2314880045312933,-1.7355846481933597,62.72721070534,12.636469931103214,0.5824779184717261,10,-0.5052604675292969,-0.9678230285644531,-3.3517980575561523,-4.6256256103515625,0.7827987670898509,2,0.0463056704873579,-2.4358875678647514,55.82064056396485,-3.3333631138509188,56.38994598388672,-1.3000089341552756,56.219154357910156,0.0463056704873579
8679,2006-10-19,56.4468765258789,56.7884635925293,56.0483627319336,56.10529327392578,2028428.0,0.0035424947453286393,-2.250016751541212,-4.800000000000379,60.303045808551275,55.852985368543685,-0.5175541458885391,-0.8189338820569745,-2.4675099161125686,-2.5884747457002177,9.52042128025271,0.740100860595696,0.25313671424878237,0.750061416625968,-0.34806057747886143,1.8481834107307975,0.2010004195735533,1.2991224136783828,-1.7956939540673744,75.45442141067954,22.174546576796374,0.5490609970524156,10,-0.3985137939453054,-1.0176353454589773,-3.44431018829345,-4.824882507324212,-0.441211700439446,3,0.045133643436837234,-3.6666921928247715,56.24761962890625,-2.4358875678647514,55.82064056396485,-3.3333631138509188,56.38994598388672,0.045133643436837234
8680,2006-10-20,56.64613723754883,56.68883514404297,55.92026901245117,56.48957443237305,2944769.0,0.0035300573554069015,5.352872548401337,0.4583445010274374,65.74077137903194,56.52437490739858,-0.5841250778419038,-0.921983677493138,-2.5616210508185304,-2.817627880583302,10.017230118459297,0.7685661315917969,0.38408567450377973,0.8582328796386705,-0.2374012942688779,1.9538670535462188,0.3104157926848927,1.4060499665924482,-1.8641559301045874,88.18187577361286,28.87788554198781,0.5478170869537745,10,-0.5977745056152344,-1.2168960571289062,-3.3838253021240234,-5.024143218994141,-0.21348953247069602,4,0.03467334974472114,-2.250016751541212,56.4468765258789,-3.6666921928247715,56.24761962890625,-2.4358875678647514,55.82064056396485,0.03467334974472114
8681,2006-10-23,56.73153305053711,57.05888366699219,56.31878280639648,56.40417861938477,2737499.0,0.0015075310895458216,-1.9714211324337423,2.090882510598853,69.96806835376063,58.256616709236894,-0.6310107825266016,-0.9708417218496663,-2.525400813736155,-2.939995165529268,10.12648994080158,0.7401008605957102,0.48490539789689535,0.8888326644897475,-0.2817864120554461,2.059451741034941,0.3035231262171507,1.4741422027623443,-1.826600931598115,81.74610940464744,18.224319740518666,0.5853095382725959,10,-0.5693092346191406,-1.2240123748779297,-3.2343807220458984,-5.159353256225586,0.48390960693359375,0,0.029352740762048857,5.352872548401337,56.64613723754883,-2.250016751541212,56.4468765258789,-3.6666921928247715,56.24761962890625,0.029352740762048857
8682,2006-10-24,58.254432678222656,58.254432678222656,56.93078994750977,57.07311630249024,5206462.0,0.02684397099456004,1.240962299184617,3.6086769058662322,80.49383843537757,60.64482194769669,-1.99561904845757,-2.483178422234701,-3.918410423187204,-4.506157630227207,9.81917378208912,1.5228996276855469,0.5951717144902204,2.3242012023925795,0.7523896706875277,3.8960127340976314,1.5382954365400536,3.1101069682451055,-3.1771844354394077,100.0,30.232515154509557,0.7859057658525269,10,-1.4944343566894531,-2.149137496948242,-4.757280349731445,-6.881509780883789,-1.3094100952148438,1,-0.020767203302981763,-1.9714211324337423,56.73153305053711,5.352872548401337,56.64613723754883,-2.250016751541212,56.4468765258789,-0.020767203302981763
8683,2006-10-25,57.14427947998047,58.482154846191406,56.90232467651367,58.32559585571289,4613742.0,-0.019056973816469758,1.1142851308336545,-1.000000000000006,66.23654190992917,61.3269588138888,-0.7027799158695629,-1.3349803303355827,-2.7174956825997114,-3.429799575888474,9.910779557129853,1.5798301696777344,0.5746834853712315,1.1464427947998033,-0.5141692257537684,2.807054815353375,0.3161367845230174,1.9767488050765891,-1.7493127936532815,47.77771325361124,-24.856599021838775,0.8303060102767867,10,-0.2704200744628906,-0.9251232147216797,-3.5474977493286133,-5.771356582641602,-0.6404685974121094,2,-0.0014943895305951083,1.240962299184617,58.254432678222656,-1.9714211324337423,56.73153305053711,5.352872548401337,56.64613723754883,-0.0014943895305951083
8684,2006-10-26,57.955543518066406,58.709877014160156,57.31507110595703,58.709877014160156,6927921.0,0.014196767296193569,2.698114734201796,0.6385533220311617,68.15415093683134,62.72680184841278,-1.3503726126701991,-2.0838196634811226,-3.46340648234451,-4.258212582322749,10.062675109893169,1.5655975341796875,0.6371876467194255,1.8502500534057589,-0.0227596399313299,3.7232597467428477,0.913745206737218,2.7867549000742997,-2.19011425255551,72.95915785903875,0.5699600071071131,0.9365048466685437,10,-0.9678230285644531,-1.6225261688232422,-4.155946731567383,-6.383363723754883,-1.3094062805175781,3,-0.015962668381876433,1.1142851308336545,57.14427947998047,1.240962299184617,58.254432678222656,-1.9714211324337423,56.73153305053711,-0.015962668381876433
8685,2006-10-27,58.2971305847168,58.66717910766602,57.11581420898438,57.85591506958008,3593556.0,0.005893949843536639,1.6265104593862907,-0.5849077595274699,66.6666666666667,64.71754666069161,-1.5267553472364739,-2.3225361505263606,-3.7320294439921966,-4.6037736745212,10.361972192889612,1.5513648986816406,0.7197668538767132,2.0509332656860337,-0.035548576502520746,4.137415107874588,1.007692344591753,3.0941741867803145,-2.1194786343950014,82.73817785584495,11.97970032353723,1.0432409210942775,10,-1.3094100952148438,-1.9641132354736328,-4.497533798217773,-6.724950790405273,-1.5371322631835938,4,-0.03930666460414223,2.698114734201796,57.955543518066406,1.1142851308336545,57.14427947998047,1.240962299184617,58.254432678222656,-0.03930666460414223
8686,2006-10-30,58.62448120117188,58.709877014160156,57.784751892089844,58.43945693969727,2533251.0,0.005615209756840045,4.200021441972869,0.4193512130172399,69.77224121876807,66.87862018171496,-1.6805292517854014,-2.508341932279869,-3.9820254120562666,-4.923917633925527,11.176068882723959,0.9251251220703125,0.7763269055373598,2.206779861450201,-0.07081658481587283,4.484376307716275,1.067981638317164,3.345578084583238,-2.0923177419127157,95.27561049217178,24.410578201392397,1.1387982231330358,10,-1.309408187866218,-2.1349048614502024,-4.629184722900398,-7.052301406860359,-1.3521080017089915,0,-0.037387682606049855,1.6265104593862907,58.2971305847168,2.698114734201796,57.955543518066406,1.1142851308336545,57.14427947998047,-0.037387682606049855
8687,2006-10-31,58.05517196655274,58.88066864013672,57.85591506958008,58.78104019165039,4048495.0,-0.009711117658602997,1.2153837272592323,-3.92309754035829,68.08080118948229,68.37956954426656,-0.8503407089420705,-1.7862477426651324,-3.3123932784425065,-4.340639820626912,12.551988660795319,1.0247535705566406,0.8512031623825251,1.4823343276977639,-0.7977098933398921,3.7623785487354198,0.3423122171789359,2.622356438216592,-1.218128609607433,58.27334938904147,-13.698737633602974,1.1400221105188286,10,-0.6547031402587962,-1.4801998138427805,-3.6969423294067454,-6.482992172241218,-1.1386146545410227,1,-0.01446433247266632,4.200021441972869,58.62448120117188,1.6265104593862907,58.2971305847168,2.698114734201796,57.955543518066406,-0.01446433247266632
8688,2006-11-01,57.84168243408203,58.709877014160156,57.528564453125,58.08363723754883,3154567.0,-0.003677355957083517,-1.7213202631035498,0.33333158154739084,63.57894249796725,68.74355806531277,-0.43242854814463527,-1.4001793267664766,-3.013675874690989,-4.106554672261382,13.842882686410746,1.1813125610351562,0.9618546158234622,1.11370849609375,-1.0607295712079505,3.2881465633954505,0.026489462442896183,2.200927529744604,-0.6776590318260958,41.12907060690007,-28.696439883822137,1.0872190336508512,11,-0.44121360778808594,-1.2667102813720703,-3.0457963943481445,-5.90656852722168,-1.0389862060546875,2,-0.015501966978503368,1.2153837272592323,58.05517196655274,4.200021441972869,58.62448120117188,1.6265104593862907,58.2971305847168,-0.015501966978503368
8689,2006-11-02,58.12633514404297,58.39675903320313,57.5000991821289,57.51433181762695,2138316.0,0.004921238421536911,-1.8000119122070164,-2.5294117647058822,63.95832681887421,68.54550866973969,-0.5071266523514524,-1.5159467186484932,-3.1965649224489283,-4.351703216547442,15.112888256925599,0.896659851074233,1.127811739190598,1.2418016433715806,-0.8568874447512798,3.340490731494441,0.19245709931014687,2.2911461874330143,-0.6876485037261091,57.25803313980866,-12.0271822825636,1.0493445440614304,11,-0.5266094207763672,-1.5513629913330078,-3.330449104309082,-6.191221237182617,-1.0389862060546875,3,-0.027913754711248018,-1.7213202631035498,57.84168243408203,1.2153837272592323,58.05517196655274,4.200021441972869,58.62448120117188,-0.027913754711248018
8690,2006-11-03,57.79898452758789,58.58178329467773,57.67089080810547,58.11210250854492,2665482.0,-0.005631709201068147,-2.2000134012328885,-0.5116279069767442,60.081476956803456,67.44699851452224,0.001064835814986509,-1.0543327085631375,-2.750344286498432,-3.995213898800877,16.04349821887367,0.9108924865722585,1.24439071315021,0.7948963165283232,-1.220373522655791,2.8101661557124373,-0.21273860306373393,1.8025312361203802,-0.2988853454589915,21.649424715674,-45.40809816895407,1.0076349195920589,11,0.09251213073730469,-1.2240123748779297,-3.003098487854004,-5.863870620727539,-1.1813125610351491,4,-0.01994580526737111,-1.8000119122070164,58.12633514404297,-1.7213202631035498,57.84168243408203,1.2153837272592323,58.05517196655274,-0.01994580526737111
8691,2006-11-06,58.66717910766602,58.80950546264648,57.84168243408203,57.84168243408203,3351157.0,0.015020931374040591,-1.3448259927263817,-2.636375819302671,69.53123650394886,66.22893163325237,-0.6299270711499574,-1.8102036220623106,-3.493553136032858,-4.845515093880486,16.720853197085866,1.0105209350585866,1.348544220304511,1.5328617095947337,-0.561315894356035,3.6270393135455024,0.4857729076193493,2.579950511570118,-1.1670799255371236,84.53612520309089,12.963603874476632,1.0470888019753848,11,-0.7756824493408274,-2.092206954956062,-3.871293067932136,-6.732065200805671,-2.0210418701171946,0,-0.03250847944525781,-2.2000134012328885,57.79898452758789,-1.8000119122070164,58.12633514404297,-1.7213202631035498,57.84168243408203,-0.03250847944525781
8692,2006-11-07,58.11210250854492,58.966064453125,58.11210250854492,58.61024856567383,2924744.0,-0.009461450295785045,-2.428560488873233,-0.6034501083646361,62.57196373609014,65.8217562806036,-0.10858173460582776,-1.1398191423582702,-2.8127756041332646,-4.269682576126826,17.417564030516058,0.8539619445800781,1.4073336478899918,0.8674818038940444,-1.1862981408496793,2.921261748637768,-0.15940816847781747,1.8943717762659062,-0.4412117004394531,41.74746418106998,-29.66566764675313,1.0268899723718616,11,-0.07116317749023438,-1.4944324493408203,-3.316216468811035,-6.17698860168457,-1.1528472900390625,1,-0.014450162235285724,-1.3448259927263817,58.66717910766602,-2.2000134012328885,57.79898452758789,-1.8000119122070164,58.12633514404297,-0.014450162235285724
8693,2006-11-08,58.21173477172852,58.43945693969727,57.727821350097656,57.92707824707031,2353384.0,0.0017144838834379783,-1.083332868015365,-0.5714318533380444,62.062265838263194,65.14488015854046,-0.045675002483790195,-1.0819425005328398,-2.819205256818755,-4.3398148735628865,18.007801901655768,0.7116355895996165,1.4528960604917813,0.8319032669067425,-1.0923302545188278,2.756136788332313,-0.1302134938060462,1.7940200276195313,0.7543296813964773,48.54382321868226,-21.434522085243145,0.9621167607127868,11,-0.17079544067383523,-1.5940647125244212,-3.415848731994636,-6.276620864868171,-1.0959205627441406,2,-0.022249422127612495,-2.428560488873233,58.11210250854492,-1.3448259927263817,58.66717910766602,-2.2000134012328885,57.79898452758789,-0.022249422127612495
8694,2006-11-09,57.96977615356445,58.59601593017578,57.87014770507813,58.012474060058594,2509503.0,-0.004156526499560331,-5.000031532313031,-0.14999798984199783,58.99417192258118,64.29238074253095,0.22184410705534674,-0.7223270203558982,-2.500534212240325,-4.07264534224138,18.68287199116965,0.7258682250976491,1.2721411228134372,0.49173908233642294,-1.335223800012713,2.318701964685559,-0.42174235883814504,1.405220523510991,0.9962882995605469,23.07685510806369,-42.75653286697453,0.9134814411745685,11,0.2633056640625,-1.309408187866211,-3.1738901138305664,-6.034662246704102,-0.9251251220703125,3,-0.020132558774169862,-1.083332868015365,58.21173477172852,-2.428560488873233,58.11210250854492,-1.3448259927263817,58.66717910766602,-0.020132558774169862
8695,2006-11-10,58.08363723754883,58.240196228027344,57.64242553710938,58.240196228027344,1618878.0,0.0019641456555352654,6.636363636363545,3.6666666666666665,59.15218963024164,63.11237501047246,0.08327106431780606,-0.7265967660120367,-2.545331376336563,-4.170376733898898,18.868129697568698,0.5977706909179616,1.2604430281684245,0.51237602233887,-1.2325516389076796,2.2573036835854197,-0.3600878082844048,1.3848398529621448,0.8576623535156216,33.333237267424074,-29.227899614849044,0.8724638306232765,11,0.149444580078125,-1.2738265991210938,-3.2094717025756836,-6.148523330688477,-0.7970314025878906,4,-0.017152649987912327,-5.000031532313031,57.96977615356445,-1.083332868015365,58.21173477172852,-2.428560488873233,58.11210250854492,-0.017152649987912327
8696,2006-11-13,58.35406112670898,58.78104019165039,58.15480041503906,58.38252639770508,2338910.0,0.004655767132043964,-1.933298788550191,0.1818181818182272,50.81205991526488,61.193625980003866,-0.2565218998996812,-0.8878499388172543,-2.753595812478295,-4.414071686576406,19.075290781233527,0.6974029541015625,1.1720495461448621,0.684594154357903,-1.0004516635507557,2.3696399722665618,-0.1579287545964263,1.5271170633122324,0.5352835021972666,53.76357411292661,-3.894009675192926,0.8425229089543308,11,-0.12097930908202414,-1.2382469177246023,-3.4798955917358327,-6.418947219848626,-0.8254966735839773,0,-0.029756097975526807,6.636363636363545,58.08363723754883,-5.000031532313031,57.96977615356445,-1.083332868015365,58.21173477172852,-0.029756097975526807
8697,2006-11-14,58.65294647216797,58.86643600463867,58.05517196655274,58.35406112670898,2343407.0,0.005121928785898788,1.2353046284179516,-10.499999999997629,64.17111341391215,61.259422748442184,-0.5159537259636622,-1.0157441555016362,-2.9722609509978923,-4.6923999611948375,20.313562975399215,0.8112640380859304,1.0822016479375094,0.8418642044067397,-0.6544489622571916,2.338177371070671,0.09370762107477759,1.5900207877387018,-1.0105209350585866,82.55819389341991,22.67387976446136,0.748156583331964,11,-0.4198646545410156,-1.5371322631835938,-3.9211082458496094,-6.717832565307617,-1.6367607116699219,1,-0.03421497734255197,-1.933298788550191,58.35406112670898,6.636363636363545,58.08363723754883,-5.000031532313031,57.96977615356445,-0.03421497734255197
8698,2006-11-15,58.85220336914063,59.12262344360352,58.36829376220703,58.46792221069336,3168760.0,0.0033972188774389345,-1.5853658536585609,1.285714285714279,59.516602859345326,60.76589786405008,-0.6222277617763368,-1.0644417889265654,-3.0538335362571942,-4.879277173181912,21.187246743929865,0.7543296813964915,0.9374160670527516,0.9108919143676815,-0.4606498298882329,2.282433658623596,0.22512104223972074,1.5966627864956422,-1.1852976226806646,81.73081631338187,22.5296054441651,0.6857708721279577,11,-0.4696788787841797,-1.6581096649169993,-4.113248825073249,-6.4901084899902415,-1.9214134216308594,2,-0.032164439770616116,1.2353046284179516,58.65294647216797,-1.933298788550191,58.35406112670898,6.636363636363545,58.08363723754883,-0.032164439770616116
8699,2006-11-16,58.994529724121094,59.13685989379883,58.45368957519531,58.86643600463867,2606112.0,0.002418369183015079,2.3103021229008975,0.33333333333332715,57.72866741690636,60.5044745818393,-0.7023042935492967,-1.0604900507478163,-3.0537478401852667,-4.995316967809536,22.202031979200406,0.6831703186035156,0.8452135529766025,0.9258356094360352,-0.32961635090067887,2.181287569772749,0.29810962926767814,1.5535615896043922,-1.2693952697753872,90.47598383691927,32.837124514161985,0.6277259801683578,11,-0.6048870086669922,-1.7933177947998047,-4.255575180053711,-6.603969573974609,-1.6936912536621165,3,-0.03184558846256147,-1.5853658536585609,58.85220336914063,1.2353046284179516,58.65294647216797,-1.933298788550191,58.35406112670898,-0.03184558846256147
8700,2006-11-17,58.61024856567383,58.69564437866211,57.94131088256836,58.482154846191406,3925468.0,-0.0065138439147544025,4.047644573776978,1.0,49.84423754046435,58.31703025256324,-0.21327110137016803,-0.5497014263189328,-2.5538195882212165,-4.579899259705414,23.120647825704584,1.0532188415527344,0.8043989400874807,0.44334888458251953,-0.6388987480027453,1.5255965171677843,-0.09777493171011287,0.9844727008751519,-0.800410584960936,55.952342967269296,2.9472842284069785,0.5411238162926323,11,-0.22060585021972656,-1.409036636352539,-3.8712940216064453,-5.927919387817383,-1.4802017211914062,4,-0.02671200980192756,2.3103021229008975,58.994529724121094,-1.5853658536585609,58.85220336914063,1.2353046284179516,58.65294647216797,-0.02671200980192756
8701,2006-11-20,58.39675903320313,58.90913391113281,58.21173477172852,58.31136322021485,3293051.0,-0.0036425290404881183,-3.89999999999995,0.6666666666666666,54.05408097386679,57.37059883453843,-0.047130948449414234,-0.21614252433047199,-2.198625870657665,-4.358469577767629,23.842073470510485,0.6973991394042898,0.7330714952497672,0.14659805297852557,-0.7016067119717206,0.9948028179287718,-0.277504329496594,0.5707004354536451,-0.5072997377050825,38.09531406546201,-13.654963599173676,0.42410238247512233,11,-0.007116317749030543,-1.195547103881843,-3.5973148345947337,-5.472473144531257,-1.4375038146972727,0,-0.019010527581008185,4.047644573776978,58.61024856567383,2.3103021229008975,58.994529724121094,-1.5853658536585609,58.85220336914063,-0.019010527581008185
8702,2006-11-21,57.04465103149414,57.85591506958008,56.67460250854492,57.7705192565918,7206083.0,-0.02315381922034765,1.6349179337513933,-8.500044670776377,42.55319300601702,55.20292407539996,1.271329299162275,1.096924481263251,-0.7520160801353413,-3.013020896925724,23.2889770018664,1.7221565246582102,0.6831904390985315,-1.1450208663940415,-2.150003316415898,-0.14003841637218528,-1.6475120914049697,-0.6425296413831134,2.0922088623046875,15.028831882701798,-36.49253293224872,0.5024912250109271,11,0.8610801696777344,0.15656089782714844,-2.1918344497680664,-3.800128936767578,-0.25618743896484375,1,0.008483063931159718,-3.89999999999995,58.39675903320313,4.047644573776978,58.61024856567383,2.3103021229008975,58.994529724121094,0.008483063931159718
8703,2006-11-22,57.05888366699219,57.25814056396485,56.219154357910156,56.88809204101562,6379395.0,0.00024949991350098344,2.6500134012328473,-0.23529288109228336,39.49581598439615,53.03644008226829,1.2028608405655277,1.1341127279578842,-0.6925747721719233,-3.0438969615995006,22.710247638068168,1.0389862060546946,0.47203689310508423,-1.1265184402465849,-2.1507432599868395,-0.10229362050633029,-1.6386308501167122,-0.6144060303764576,2.0287310791015614,28.780468033977503,-21.10581968236249,0.5121124098701286,11,0.6191234588623047,0.4696807861328125,-1.989018440246582,-3.337566375732422,0.25618743896484375,2,-0.0007483130364648316,1.6349179337513933,57.04465103149414,-3.89999999999995,58.39675903320313,4.047644573776978,58.61024856567383,-0.0007483130364648316
8704,2006-11-24,57.0304183959961,57.07311630249024,56.33301544189453,56.81692886352539,1306780.0,-0.0004988753576431471,3.9524064785386948,1.2499999999999896,41.964290699835715,51.126673534445416,1.2114637802432284,1.1486059282384034,-0.6144831344236863,-3.0155927094412007,21.94168593569381,0.7401008605957102,0.35212503812373086,-1.108727455139153,-2.2531678253097596,0.03571291503145346,-1.6809476402244528,-0.5365072700538533,1.9424579345703066,30.158743664576633,-22.3368465525218,0.5722201850853018,11,0.6475887298583913,0.49814605712889914,-1.5193405151367259,-3.3091011047363352,0.028465270996086645,4,-0.001746935254701265,2.6500134012328473,57.05888366699219,1.6349179337513933,57.04465103149414,-3.89999999999995,58.39675903320313,-0.001746935254701265
8705,2006-11-27,56.00566482543945,57.15851211547852,55.73524475097656,56.95925521850586,4018564.0,-0.01796854379431645,1.1052628609153323,-4.46668453497707,23.05478487082368,48.04253186284084,2.1349743417226676,2.100584595021971,0.4545182320043182,-1.9887794576510913,21.583142621647376,1.4232673645019602,0.19693445759708084,-2.0189077377319364,-3.5046663926975015,-0.5331490827663714,-2.761787065214719,-1.276028410249154,2.857062626220703,8.520148650987482,-38.27337086822787,0.7428793274827817,11,1.4303874969482422,1.4303874969482422,-0.2668628692626953,-2.1847190856933594,0.5123786926269531,0,0.02312576145745915,3.9524064785386948,57.0304183959961,2.6500134012328473,57.05888366699219,1.6349179337513933,57.04465103149414,0.02312576145745915
8706,2006-11-28,56.43264770507813,56.802696228027344,55.64984512329102,55.66408157348633,4740633.0,0.007623923061524485,-1.8928347508124719,-0.8059709254414463,32.54443594206592,44.52845658819126,1.572099498640796,1.5820902489225688,0.0693980698577974,-2.399608876157359,21.200804008525537,1.152851104736321,0.08780569187575082,-1.4823331832885671,-3.0993253152201916,0.13465894864305739,-2.2908292492543794,-0.6738371173227549,2.242430784541007,35.48403272996408,-11.454228432767167,0.8084960659658122,11,0.9607048034667898,0.9607048034667898,-0.6938457489013743,-2.476491928100593,-0.22772598266602273,1,0.012358079370100805,1.1052628609153323,56.00566482543945,3.9524064785386948,57.0304183959961,2.6500134012328473,57.05888366699219,0.012358079370100805
8707,2006-11-29,57.2154426574707,57.35777282714844,56.58920669555664,56.81692886352539,3083112.0,0.013871313578684541,1.2499860405382768,0.5185159449063111,40.93261082704005,42.46356858460179,0.6302257561255047,0.7727801076598197,-0.6496453056692886,-3.165625042768262,20.406516855459262,0.9251251220703054,-0.0199285335692565,-0.6575517654418945,-2.3025822286003788,0.9874786977165897,-1.4800669970211402,0.16496346613735113,1.2176171628421883,91.66649915237767,43.07526386430309,0.8225152315792423,11,0.17790985107421875,0.17790985107421875,-1.380570411682129,-3.1810073852539062,-1.1528472900390625,2,-0.004477592535612307,-1.8928347508124719,56.43264770507813,1.1052628609153323,56.00566482543945,3.9524064785386948,57.0304183959961,-0.004477592535612307
8708,2006-11-30,56.94502258300781,57.40047073364258,56.574974060058594,57.001953125,3461326.0,-0.004726347676479614,-1.0714381437377953,-0.14285714285714285,40.721646992020766,40.57389964850338,0.6723687840300769,1.0251398293465286,-0.3361135936096389,-2.8846006672792015,19.98741453359579,0.8254966735839844,-0.08427998872748788,-0.8831388473510771,-2.57982578420323,0.8135480895010758,-1.731482315777157,-0.03479537892499707,1.2653800615433326,73.98369200463691,21.24944348563355,0.8483434684260764,11,0.33446693420410156,0.4483299255371094,-0.5123758316040039,-2.3128128051757812,-0.7970314025878906,3,-0.0027493007005187087,1.2499860405382768,57.2154426574707,-1.8928347508124719,56.43264770507813,1.1052628609153323,56.00566482543945,-0.0027493007005187087
8709,2006-12-01,56.50381088256836,56.91655731201172,56.24761962890625,56.66036987304688,5319652.0,-0.00774802924691631,1.0000114053046072,2.750000000000125,36.49636178906854,39.09080234279273,0.8080969504461493,1.410901192421754,0.17241931344636896,-2.421152786781292,19.70541727282236,0.6974029541015625,-0.2812324759101017,-1.2432243347167997,-3.03251491621608,0.5460662467824804,-2.1378696254664433,-0.3485790439671561,1.5017471602819725,48.78060472940561,-6.143044052733053,0.8946452907496407,12,0.7756786346435547,0.8895416259765625,0.04269695281982422,-1.558481216430664,0.4696769714355469,4,0.014357619613917905,-1.0714381437377953,56.94502258300781,1.2499860405382768,57.2154426574707,-1.8928347508124719,56.43264770507813,0.014357619613917905
8710,2006-12-04,56.64613723754883,57.13004684448242,56.53227233886719,56.7884635925293,5128262.0,0.002518880634020615,-2.2307232393204686,0.9090909090908679,35.07459999759986,36.981971123207515,0.3999175354010944,1.241426619597739,0.08944397030365536,-2.52110014684321,19.141430523254815,0.6262359619140625,-0.46958851439116245,-1.0432556152343722,-2.898560301018449,0.8120490705497048,-1.9709079581264106,-0.1156032723423337,1.1709637717367585,56.910632882706025,1.7642239392341281,0.9276523428920391,12,0.10674285888671875,0.7472152709960938,0.014231681823730469,-1.5798301696777344,0.9108924865722656,0,0.007286400266137916,1.0000114053046072,56.50381088256836,-1.0714381437377953,56.94502258300781,1.2499860405382768,57.2154426574707,0.007286400266137916
8711,2006-12-05,56.7599983215332,57.04465103149414,56.50381088256836,56.58920669555664,5376423.0,0.002010041452727762,-2.1666666666666665,-1.2,32.904862532667565,35.909934403946465,0.03292848272894133,1.0301760304860963,0.011327320122248352,-2.5942169546262335,18.35622827234702,0.5408401489257812,-0.6733229096991806,-0.8340354919433608,-2.673719665245571,1.0056486813588492,-1.7538775785944694,0.08580659470774776,0.8837222168728189,44.44448121027222,-6.935670680231418,0.919842086651106,12,-0.23484039306640625,0.6333541870117188,-0.09962940216064453,-1.6936912536621094,0.9962882995605469,1,-0.0042627697431592,-2.2307232393204686,56.64613723754883,1.0000114053046072,56.50381088256836,-1.0714381437377953,56.94502258300781,-0.0042627697431592
8712,2006-12-06,57.27237319946289,57.61396026611328,56.7599983215332,56.77423095703125,4131543.0,0.009027041809043013,-2.243257731062609,2.9166666666666665,36.49632037666814,35.576657114198916,-0.4958957106599797,0.47607367036358994,-0.4866012217133431,-3.054500505316284,17.12370641542637,0.8539619445800781,-0.8101352541776379,-0.27967414855957173,-2.1078681343101806,1.5485198371910371,-1.1937711414348726,0.6344228443157292,-1.622528076171868,74.9998604046033,26.32456611880012,0.9140969928753031,12,-0.6404705047607422,0.12097930908203125,-0.37004852294921875,-2.206066131591797,0.7258682250976562,2,-0.018638156888193924,-2.1666666666666665,56.7599983215332,-2.2307232393204686,56.64613723754883,1.0000114053046072,56.50381088256836,-0.018638156888193924
8713,2006-12-07,56.91655731201172,57.528564453125,56.68883514404297,57.45740127563477,5801219.0,-0.006212696760652281,1.4583307740843938,-1.0857219435616792,32.86382997464467,34.56549481139991,-0.18147611009207054,0.7693267906675345,-0.0972341057232029,-2.6413158629790345,16.433683850835095,0.8397293090820312,-0.9777648812781337,-0.5707311630249023,-2.3922793068650066,1.2508169808152019,-1.4815052349449545,0.34004290889514976,-1.2274298858642538,48.9583391498082,5.340437251605266,0.9107740719200513,12,-0.2846546173095703,0.4767951965332031,0.07116317749023438,-1.7648544311523438,1.3521080017089844,3,-0.015003752596959297,-2.243257731062609,57.27237319946289,-2.1666666666666665,56.7599983215332,-2.2307232393204686,56.64613723754883,-0.015003752596959297
8714,2006-12-08,56.802696228027344,57.04465103149414,56.48957443237305,56.64613723754883,2110984.0,-0.002000491409910765,-1.3636142131979696,-0.28947164248583684,34.39800964227692,35.82585311933915,-0.11545585942522507,0.8340313447111498,0.049088054127530256,-2.4915277567713616,15.642103542726321,0.5550765991210938,-0.9858735527129312,-0.6262382507324205,-2.457455688662961,1.20497918719812,-1.541846969697687,0.2893704682328462,-1.0750721450805614,27.84825157505827,-13.622449731316209,0.9156087189652686,12,-0.1707935333251953,0.5906562805175781,0.18502426147460938,-1.6509933471679688,3.0884933471679688,4,-0.011525950193969514,1.4583307740843938,56.91655731201172,-2.243257731062609,57.27237319946289,-2.1666666666666665,56.7599983215332,-0.011525950193969514
8715,2006-12-11,57.08734893798828,57.34353637695313,56.802696228027344,56.802696228027344,3164614.0,0.005011253494345391,-2.80000000000005,1.8181818181818181,38.83491545535445,36.52479528748233,-0.2576280900791872,0.49636089968949904,-0.1885733872196269,-2.7336883115976605,15.009364399489804,0.5408401489257884,-0.9728335149285314,-0.2917711257934599,-2.1020844257597346,1.518542174172815,-1.1969277757765937,0.613385524189674,-1.321998131378166,53.164535489277384,10.801447603643751,0.9051566499831372,12,-0.15655899047851562,0.3060035705566406,0.0,-1.9356460571289062,2.2914657592773366,0,-0.0019945064204690555,-1.3636142131979696,56.802696228027344,1.4583307740843938,56.91655731201172,-2.243257731062609,57.27237319946289,-0.0019945064204690555
8716,2006-12-12,56.61767196655274,56.91655731201172,56.16222381591797,56.90232467651367,5042052.0,-0.008227338984434729,3.8182061840598425,-0.999999999999975,45.7142922781449,37.05609322649398,0.2693831758844354,0.8740974712888416,0.33278263515372686,-2.2129106628723108,14.084175312106412,0.9251251220703125,-0.9893135571768994,-0.6746286392211829,-2.454362706995397,1.1051054285530313,-1.56449567310829,0.2152383946659242,-0.8153489707525594,31.37264691352883,-13.851206872141315,0.8898670338871064,12,0.2704200744628835,0.7756805419921804,0.6155624389648366,-1.4659690856933665,2.2345314025878906,1,0.016591246600942577,-2.80000000000005,57.08734893798828,-1.3636142131979696,56.802696228027344,1.4583307740843938,56.91655731201172,0.016591246600942577
8717,2006-12-13,56.64613723754883,56.93078994750977,56.14799118041992,56.68883514404297,3077842.0,0.0005027630068028532,1.9729874607922857,0.15000000000000374,45.868952177907,37.628016024925785,0.16949340667309798,0.7247360151507962,0.36519281397465875,-2.2100439847613274,13.256106980953092,0.7827987670898509,-0.8065461599566248,-0.5458229064941378,-2.2260615600615594,1.1344157470732839,-1.385942233277845,0.2942964202895695,-0.8075814963423866,36.082551138545874,-10.757740839835897,0.8401193267837103,12,0.23483848571777344,0.7472152709960938,0.58709716796875,-1.4944343566894531,3.2165870666503906,2,0.01959797150667919,3.8182061840598425,56.61767196655274,-2.80000000000005,57.08734893798828,-1.3636142131979696,56.802696228027344,0.01959797150667919
8718,2006-12-14,56.95925521850586,57.15851211547852,56.36148071289063,56.64613723754883,5047743.0,0.005527613995001124,1.240010720986286,-7.333333333333333,49.32614652619587,39.053547662384375,-0.1580097768512161,0.27671935820869464,0.1247263197360553,-2.493554491022671,12.019041948828898,0.7970314025878906,-0.6991102520888646,-0.13805751800536825,-1.6268783557163573,1.3507633197056208,-0.8824679368608628,0.6063529008501263,-1.0851913868012844,67.85724541727119,18.125827306212855,0.7444104188554954,12,-0.07827949523925781,0.4340972900390625,0.37004947662353516,-1.7648544311523438,2.732677459716797,3,0.018240867126316118,1.9729874607922857,56.64613723754883,3.8182061840598425,56.61767196655274,-2.80000000000005,57.08734893798828,0.018240867126316118
8719,2006-12-15,57.11581420898438,57.57126235961914,57.07311630249024,57.201210021972656,5772693.0,0.0027486137218251105,-4.833378004110114,-0.27272727272725006,62.58067751387469,42.10977849752602,-0.24431937892754974,-0.02930752096407474,0.03587701095320739,-2.6122501501437014,10.561265027794322,0.6120071411132812,-0.6857863010798795,0.11243724822998757,-1.0799263460322237,1.3048008424921989,-0.4837445489011216,0.7086190453610968,-1.206952448591636,67.99990351164075,12.516226210737386,0.5961817971311071,12,-0.23483848571778054,0.27753829956053977,0.21349048614501243,-1.9214134216308665,2.234535217285149,4,0.020184446649365473,1.240010720986286,56.95925521850586,1.9729874607922857,56.64613723754883,3.8182061840598425,56.61767196655274,0.020184446649365473
8720,2006-12-18,57.04465103149414,57.57126235961914,56.90232467651367,57.57126235961914,3431535.0,-0.001245945251342473,1.5405366249420491,6.166711337443558,57.54385964912273,44.84744484379881,-0.12368949474841884,-0.0858504375752176,0.16201288793202906,-2.4182594060312255,9.872630251239995,0.6689376831054688,-0.6522933439807161,0.11955394744872905,-0.8038646873445572,1.0429725822420153,-0.3421553699479105,0.5812632648453686,-1.1016873009869812,62.9999303139624,4.780448098290137,0.4617093173966415,12,-0.16367530822753906,0.34870147705078125,0.40207386016845703,-1.850250244140625,1.850250244140632,0,0.049900183316567315,-4.833378004110114,57.11581420898438,1.240010720986286,56.95925521850586,1.9729874607922857,56.64613723754883,0.049900183316567315
8721,2006-12-19,57.28660583496094,57.428932189941406,56.77423095703125,56.88809204101562,3363242.0,0.004241498529515386,-1.0909090909090908,-0.7567512749188823,51.012145748987855,46.46031432961211,-0.31635780054433127,-0.43767957340431707,-0.04213059178070466,-2.5458682544691413,8.972331048026291,0.6547012329101562,-0.541056942707975,0.4170164108276353,-0.22430000830085106,1.0583328299561217,0.09635820126339212,0.7376746203918785,-1.310222173741657,79.99983918606708,24.93668466731002,0.3206582095642426,12,-0.42697906494140625,0.10674667358398438,0.23484039306640625,-2.092205047607422,1.4090385437011719,1,0.036521780821370475,1.5405366249420491,57.04465103149414,-4.833378004110114,57.11581420898438,1.240010720986286,56.95925521850586,0.036521780821370475
8722,2006-12-20,57.528564453125,57.85591506958008,57.001953125,57.01618576049805,3131522.0,0.0042236507930166756,-2.1578865699433627,1.2857238580234867,58.367392483940414,49.29404349731165,-0.5790469502808335,-0.6761946277965052,-0.2376395819392485,-2.6834121416577688,9.103076408303373,0.8539619445800781,-0.4186049154204454,0.6347793579101548,-0.06792294071455274,1.3374816565348624,0.2834282085978046,0.9861305072225051,-1.5194292598078363,78.09534992354943,24.37521430343977,0.35135114931235306,12,-0.526611328125,-0.13521194458007812,0.14588356018066406,-2.3341636657714844,1.5940589904785227,2,0.023008377292191184,-1.0909090909090908,57.28660583496094,1.5405366249420491,57.04465103149414,-4.833378004110114,57.11581420898438,0.023008377292191184
8723,2006-12-21,57.01618576049805,57.528564453125,56.95925521850586,57.428932189941406,3371884.0,-0.008906509270615426,-1.162176649981528,-0.8055495581348601,57.199984561812784,51.82759626614897,-0.05704908365083128,-0.17621331711069388,0.3290399234498409,-2.061493243346611,8.752724071473688,0.5693092346191406,-0.2982053123502624,0.12453556060791016,-0.5763117763593542,0.8253828975751745,-0.22588810787572555,0.47495922909154586,-0.9331793721303683,22.36834216753598,-30.655690078622758,0.35042366848363316,12,-0.014232635498046875,0.377166748046875,0.6582622528076172,-1.8217849731445312,2.2345352172851562,3,0.04992509593079997,-2.1578865699433627,57.528564453125,-1.0909090909090908,57.28660583496094,1.5405366249420491,57.04465103149414,0.04992509593079997
8724,2006-12-22,56.93078994750977,57.22967529296875,56.84539413452149,56.93078994750977,2474022.0,-0.001497746856427562,-3.499999999999917,-0.0,54.06503179244924,53.51983141471505,0.054118823430279406,-0.10399604714018551,0.4528046142357809,-1.8827586252379902,8.324658603100477,0.3842811584472585,-0.23419443268082318,0.044121170043951,-0.6539841179648604,0.7422264580527624,-0.30493147396045117,0.39317381404835317,-0.7768672118935953,14.47363316722982,-36.48660169728153,0.3490526440044047,12,0.07116317749022727,0.46256256103514914,0.8575191497802663,-1.6581096649169993,2.1206703186035085,4,0.0484999897816043,-1.162176649981528,57.01618576049805,-2.1578865699433627,57.528564453125,-1.0909090909090908,57.28660583496094,0.0484999897816043
8725,2006-12-26,57.30083847045898,57.37200546264648,56.93078994750977,56.93078994750977,1798956.0,0.00649997169001848,-1.3846360018968047,100.0,57.1969550836255,54.795682837546224,-0.31565610882892514,-0.3921437318272112,0.11933358969129415,-2.1745493645003577,7.359039135777707,0.44121551513670454,-0.10033281808561867,0.3494110107421804,-0.23574071047625011,0.9345627319606109,0.05683515013296869,0.6419868713513921,-1.0788360414842444,48.68403883522471,-2.9723209242924327,0.29257586060921437,12,-0.29888534545897727,-0.021348953247063207,0.49458885192871804,-2.0210399627685476,1.409038543701179,1,0.03576755612166416,-3.499999999999917,56.93078994750977,-1.162176649981528,57.01618576049805,-2.1578865699433627,57.528564453125,0.03576755612166416
8726,2006-12-27,57.13004684448242,57.27237319946289,56.85962677001953,57.18697738647461,2464958.0,-0.0029806130335179315,2.625,-0.15384615384615977,47.91667131986213,55.02320718665234,-0.07212557053406954,-0.1754196829798076,0.3199662822745637,-1.9288801758416056,6.221534894266198,0.441211700439446,0.027868729274899806,0.143749427795413,-0.3922918555366337,0.6797907111274597,-0.1242712138706068,0.4117700694614328,-0.8426879098834732,28.16890774701537,-19.68639071061529,0.2680206416660221,12,-0.021348953247070312,0.1494426727294922,0.6653804779052734,-1.8502483367919922,2.3056983947753906,2,0.030891877893196584,-1.3846360018968047,57.30083847045898,-3.499999999999917,56.93078994750977,-1.162176649981528,57.01618576049805,0.030891877893196584
8727,2006-12-28,56.95925521850586,57.14427947998047,56.91655731201172,56.93078994750977,1926690.0,-0.0029895236466632724,-7.0,-0.4999999999998752,50.660791391115545,55.17150106053232,0.16511651871706334,-0.026145554443957053,0.5375828426003935,-1.6854893127300343,5.762390240555987,0.22772216796875,0.10440634994743192,-0.014232826232912998,-0.5393510308180112,0.5108853783521852,-0.2767919285254621,0.2483262760596361,-0.6091540385076684,16.666573603068,-29.766587299399585,0.2625591022925506,12,0.3558177947998047,-0.2063751220703125,0.8361721038818359,-1.6794567108154297,2.590351104736328,3,0.03048475885955937,2.625,57.13004684448242,-1.3846360018968047,57.30083847045898,-3.499999999999917,56.93078994750977,0.03048475885955937
8728,2006-12-29,56.7884635925293,57.14427947998047,56.77423095703125,56.84539413452149,2786752.0,-0.0029984876965363227,-7.666666666666667,-2.0000000000007487,49.78355028583429,53.74959803519449,0.3454626732285391,0.13946618573069003,0.7404153006147567,-1.4384911635564848,5.318317879246309,0.37004852294921875,0.16090762248264667,-0.17719650268554688,-0.7087298538727893,0.35433684850169556,-0.44296317827916454,0.08857017290807079,-0.3781298569478295,2.3809371869077456,-44.486225982548866,0.26576667559361955,12,0.5266094207763672,-0.03558349609375,0.7650079727172852,-1.5086650848388672,2.4480247497558594,4,0.0411027117729823,-7.0,56.95925521850586,2.625,57.13004684448242,-1.3846360018968047,57.30083847045898,0.0411027117729823
8729,2007-01-03,57.31507110595703,57.87014770507813,56.91655731201172,56.93078994750977,5797425.0,0.00927314246791866,-3.620708139631639,-6.749999999999033,53.225799479082255,53.269813571856666,-0.16752488201245797,-0.34071618638779455,0.2462048289645793,-1.8914194830376658,4.821088780319595,1.0816841125488352,0.2325690419851867,0.3088479995727553,-0.19750797942531761,0.8152039785708283,0.055670010073718856,0.5620259890717918,-0.846914117015622,49.35047756954661,3.1444007881912697,0.25317798949903586,1,0.00711822509765625,-0.5550746917724538,0.28821468353271484,-1.6438732147216797,2.49072265625,2,0.033772092304444445,-7.666666666666667,56.7884635925293,-7.0,56.95925521850586,2.625,57.13004684448242,0.033772092304444445
8730,2007-01-04,57.05888366699219,57.31507110595703,56.43264770507813,57.31507110595703,3914718.0,-0.0044698093192842014,5.888888888888833,-0.666666666666679,56.652345210364295,53.89650240089849,0.10157552172871931,-0.05483265523538705,0.5260565950030838,-1.565930635580223,4.312218000667685,0.8824234008788991,0.2576906980657512,0.032023239135739345,-0.44535471196278564,0.5094011902342643,-0.2066657364135267,0.2707122146850054,0.8112640380859446,43.564240828803854,-4.33152433162082,0.2386889755492633,1,0.0925140380859446,-0.2988872528076101,0.5444021224975586,-0.6618194580078125,3.145427703857422,3,0.034921408745922866,-3.620708139631639,57.31507110595703,-7.666666666666667,56.7884635925293,-7.0,56.95925521850586,0.034921408745922866
8731,2007-01-05,56.518043518066406,56.93078994750977,56.37571334838867,56.88809204101562,3969030.0,-0.009478631795221237,1.437516751541097,1.4444444444444167,48.32714088005571,52.780918889355746,0.5832668848596825,0.4921860728183063,1.0820113848989052,-0.9516400311235387,3.7127804311408665,0.6831703186035156,0.18382449092863595,-0.4967191696166964,-1.0132314146393924,0.019793075405999616,-0.7549752921280444,-0.23846304710534838,1.3521041870117259,9.52401616308064,-38.21921608642574,0.2582561225113486,1,0.6048870086669922,0.24195289611817117,0.9180088043212891,0.02846527099609375,4.255573272705085,4,0.03878112828504254,5.888888888888833,57.05888366699219,-3.620708139631639,57.31507110595703,-7.666666666666667,56.7884635925293,0.03878112828504254
8732,2007-01-08,56.20492172241211,56.61767196655274,55.83487319946289,56.53227233886719,5062990.0,-0.005540209394442441,2.1428243240138145,0.8846153846154016,40.14867851285614,50.88632932836057,0.7698417073354022,0.760213258470742,1.3578258320158767,-0.5720515650834699,4.029141548498569,0.7827987670898509,0.1345497076833695,-0.7564683914184585,-1.3720100616374609,-0.14092672119945604,-1.0642392265279597,-0.44869755630895725,1.6054486083984472,18.181750025771443,-25.901142383069782,0.3077708351095003,1,0.6475887298583984,0.6475887298583984,1.1884307861328125,0.3415870666503906,4.952980041503913,0,0.05748292885812156,1.437516751541097,56.518043518066406,5.888888888888833,57.05888366699219,-3.620708139631639,57.31507110595703,0.05748292885812156
8733,2007-01-09,56.06259536743164,56.43264770507813,55.62138366699219,56.2333869934082,3144379.0,-0.0025322756552068615,1.8499752080513066,0.5217391304347826,36.19402126789267,48.90066149229873,0.8523051506176458,0.8804223540085871,1.4962108282829405,-0.37772847895831774,4.374415773786848,0.8112640380859446,0.09246459824282027,-0.8560966491699205,-1.5915298287646351,-0.1206634695752058,-1.2238132389672742,-0.4883800593725667,1.6292451354980528,19.62018659881249,-20.551809331981406,0.36771658979735716,1,0.6831703186035156,0.6831703186035156,1.3307571411132812,0.4839134216308594,5.9065704345703125,1,0.06219852885791033,2.1428243240138145,56.20492172241211,1.437516751541097,56.518043518066406,5.888888888888833,57.05888366699219,0.06219852885791033
8734,2007-01-10,56.14799118041992,56.19068908691406,55.535987854003906,55.86333847045898,5235269.0,0.0015232226126635773,2.5384615384615383,-1.6666666666667083,38.28994800934986,46.79988292849032,0.7198968396916214,0.7836404460404651,1.381631235060219,-0.42828353675763253,4.527996646216921,0.6547012329101562,-0.0051708929069320675,-0.7379655838012695,-1.549486201795041,0.07355503419250198,-1.1437258927981517,-0.33220527480438733,1.378212775634772,34.3999262397722,-2.765334231943271,0.40576030899688525,1,0.5550765991210938,0.5550765991210938,1.188429832458496,0.3985176086425781,5.67884826660157,2,0.0550063697192833,1.8499752080513066,56.06259536743164,2.1428243240138145,56.20492172241211,1.437516751541097,56.518043518066406,0.0550063697192833
8735,2007-01-11,56.973487854003906,57.001953125,56.276084899902344,56.50381088256836,3606836.0,0.014702158638791207,1.7567712445761225,1.6499999999999588,46.45162517486385,46.63710002349051,-0.1753585720042352,-0.053570364085487654,0.5249293614801545,-1.2126492490004068,4.796079307879688,0.8539619445800781,-0.04625621205140362,0.09322414398193501,-0.7139335469296668,0.9003818348935368,-0.31035470147386945,0.4968029894377395,0.3536944918457081,98.05825747995026,63.57203243108721,0.40357884545580114,1,-0.2704200744628906,-0.2704200744628906,0.3629331588745117,-0.42697906494140625,4.767955780029297,3,0.04971269997478456,2.5384615384615383,56.14799118041992,1.8499752080513066,56.06259536743164,2.1428243240138145,56.20492172241211,0.04971269997478456
8736,2007-01-12,57.557029724121094,57.96977615356445,56.7884635925293,56.973487854003906,4235599.0,0.01024234064118601,-1.477610029682612,1.242432364383584,50.29940023656712,46.59694545076291,-0.7732823375175712,-0.5935618188710947,-0.0942333880888242,-1.7517038298414889,4.704156068813072,1.1813125610351562,-0.05354342299064996,0.629798126220706,-0.22115551464106886,1.4807517670824808,0.20432130578981855,1.0552749466515934,-2.0210418701171875,83.04098883547569,51.83740653561221,0.4254768204308876,1,-0.8041477203369141,-0.8041477203369141,-0.4839134216308594,-1.0105209350585938,3.6578025817871094,4,0.04599406292189334,1.7567712445761225,56.973487854003906,2.5384615384615383,56.14799118041992,1.8499752080513066,56.06259536743164,0.04599406292189334
8737,2007-01-16,57.75628662109375,58.35406112670898,57.428932189941406,57.47163009643555,4966803.0,0.003461903748816164,-3.999989691465526,0.48780822634207566,58.33335480961283,47.546923731182744,-0.9471987468860519,-0.7435046112666583,-0.3091768611447847,-1.8910005326753634,4.76565635000724,0.925128936767571,-0.10053002419411428,0.7735475540161119,-0.1425398446099635,1.6896349526421872,0.3155038547030742,1.2315912533291495,-2.171623001098631,78.78782956408288,44.54715947708915,0.458043699313038,1,-0.8112621307373047,-0.8112621307373047,-0.7970314025878906,-1.20977783203125,3.4443130493164062,1,0.05224245439241515,-1.477610029682612,57.557029724121094,1.7567712445761225,56.973487854003906,2.5384615384615383,56.14799118041992,0.05224245439241515
8738,2007-01-17,57.99824142456055,58.36829376220703,57.59972763061523,57.7705192565918,3637750.0,0.0041892375293122175,-1.700013401232871,0.7999892791573417,61.60991970897405,48.47849264561516,-1.1169600895452945,-0.9524634616452019,-0.5574476692534489,-2.0782516672478692,5.163689388596407,0.768566131591804,-0.08730979640543524,0.9635530471801772,-0.05862167361632231,1.9857277679766767,0.45246568678192745,1.474640407578427,-2.302801904296871,86.93459147280976,48.120081449478775,0.5110873603982512,1,-1.0461006164550781,-1.0461006164550781,-0.9856138229370117,-1.2951736450195312,3.8428306579589844,2,0.05447855420694614,-3.999989691465526,57.75628662109375,-1.477610029682612,57.557029724121094,1.7567712445761225,56.973487854003906,0.05447855420694614
8739,2007-01-18,58.2686653137207,58.68141174316406,57.96977615356445,57.99824142456055,3891813.0,0.004662622219535839,-3.3477987274803644,1.1875167515411418,60.75954198473292,48.93484784276723,-1.3833673306536056,-1.1932698077361508,-0.8403520477746014,-2.2861625972371726,6.095264832152133,0.7116355895996094,-0.06361774996050684,1.1763343811035156,0.014424890598192519,2.3382438716088387,0.5953796358508541,1.7572891263561772,-2.4128545389404223,82.84031832931034,43.40400528163929,0.5809547452526621,1,-1.1599655151367188,-1.1599655151367188,-1.256037712097168,-1.5655975341796875,5.764240264892578,3,0.06350755536200481,-1.700013401232871,57.99824142456055,-3.999989691465526,57.75628662109375,-1.477610029682612,57.557029724121094,0.06350755536200481
8740,2007-01-19,59.89118957519531,60.63129043579102,58.2259635925293,58.52485275268555,10459577.0,0.027845571075618025,-1.4492727445759384,5.052574411059388,73.20576340936532,51.69913923491274,-2.8629478613231782,-2.7316577796796935,-2.4462071422428338,-3.8267869172895956,7.5382957205310905,2.405326843261726,0.023295185185183698,2.656531715393065,0.9496504628573632,4.363412967928767,1.8030910891252176,3.5099723416609123,-3.809330722944331,80.74071794586702,38.231787193837455,0.8534406262678496,1,-1.8075504302978516,-1.8075504302978516,-2.8785619735717773,-3.188121795654297,2.2487678527832102,4,0.03231944273532772,-3.3477987274803644,58.2686653137207,-1.700013401232871,57.99824142456055,-3.999989691465526,57.75628662109375,0.03231944273532772
8741,2007-01-22,59.37881469726562,60.63129043579102,59.09415817260742,60.63129043579102,3646182.0,-0.008555096026042208,1.45455016157572,-0.9166668993263212,69.23080188247329,54.930486275981316,-2.125629972658672,-2.165531060228446,-1.9507620444114835,-3.237841632983951,8.88762814609481,1.5371322631836009,0.051947209648012915,2.039546394348136,0.0813140978184066,3.9977786908778654,1.0604302460832713,3.0186625426130007,-2.842012686660631,60.88895612635897,14.486915348130267,0.9791161482648644,1,-1.295175552368157,-1.295175552368157,-2.216743469238274,-2.6757469177246023,2.9319343566894602,0,0.03978908890002453,-1.4492727445759384,59.89118957519531,-3.3477987274803644,58.2686653137207,-1.700013401232871,57.99824142456055,0.03978908890002453
8742,2007-01-23,58.85220336914063,59.54960632324219,58.62448120117188,59.05146026611328,4674518.0,-0.00886867363065158,-1.8260986097677905,0.1590904245436667,65.52462920035384,58.18944271292145,-1.3231550225525268,-1.6176071515620052,-1.4296543058120008,-2.634672213700007,10.09988360161666,0.9251251220703054,0.07956603460122125,1.4467531204223718,-0.6246175768997375,3.518123817744481,0.41106777176131715,2.4824384690834265,-1.9059525160170452,41.31452386165477,-10.215706618165704,1.0356853486610558,1,-0.7685642242431712,-0.7685642242431712,-1.7114810943603587,-2.1491355895996165,2.5618858337402273,1,0.040145122892823126,1.45455016157572,59.37881469726562,-1.4492727445759384,59.89118957519531,-3.3477987274803644,58.2686653137207,0.040145122892823126
8743,2007-01-24,59.86272430419922,59.86272430419922,58.69564437866211,58.9375991821289,3830546.0,0.017170486017664688,1.523074766200993,-4.642876287475792,67.86428480482425,61.47548013464083,-1.942180594875218,-2.5338500941981437,-2.437261897975546,-3.5799348697163396,11.516777806875474,1.1670799255371094,0.21907742607361058,2.3149471282958984,-0.01841586352532687,4.648310120117124,1.1482656323852893,3.4816286242065075,-2.547969492808889,71.12297549089848,18.519054719038763,1.166681495910611,1,-1.409036636352539,-1.7790851593017578,-2.725560188293457,-3.159656524658203,0.4269828796386719,2,0.022349055806621276,-1.8260986097677905,58.85220336914063,1.45455016157572,59.37881469726562,-1.4492727445759384,59.89118957519531,0.022349055806621276
8744,2007-01-25,59.691932678222656,60.74515151977539,59.59230422973633,60.11891555786133,5906610.0,-0.002853054684057943,-2.6818079371364174,-0.4615406818519155,68.68687907856182,63.946063901718375,-1.3586957886020556,-2.261544914743986,-2.2576812330586833,-3.3519422513949877,13.375179849853192,1.1528472900390625,0.4372379720943016,2.006098365783693,-0.494314343908826,4.506511075476212,0.7558920109374299,3.256304720629956,-2.0455243043922593,58.19212889353261,4.261141391301024,1.2502063548462612,1,-0.9251251220703125,-1.5513629913330078,-2.5547685623168945,-2.9888648986816406,-0.25618743896484375,3,0.03600385023353314,1.523074766200993,59.86272430419922,-1.8260986097677905,58.85220336914063,1.45455016157572,59.37881469726562,0.03600385023353314
8745,2007-01-26,59.35034942626953,59.7061653137207,58.5106201171875,59.44997787475586,3170165.0,-0.005722435790351699,2.906989210449222,0.23333124871572666,70.68607358223315,66.2112498290146,-0.7202389001434142,-1.8535786948300839,-1.9147676030950223,-2.9597904981586254,14.61190878350438,1.1955451965332031,0.7016913165194438,1.562039566040042,-1.037946938871933,4.162026070952017,0.26204631358405095,2.862032818496033,-1.3320918749257373,37.57966024149451,-21.061013973533207,1.299993252455988,1,-0.2633075714111328,-1.2097797393798828,-2.2131853103637695,-2.6472816467285156,1.0247535705566406,4,0.07889685903468613,-2.6818079371364174,59.691932678222656,1.523074766200993,59.86272430419922,-1.8260986097677905,58.85220336914063,0.07889685903468613
8746,2007-01-29,58.89490127563477,59.35034942626953,58.58178329467773,59.22225570678711,2969009.0,-0.007673891645752828,1.6341421959574545,3.28575257495111,69.24644418339597,67.42381531499052,-0.061526220307058566,-1.327177925827833,-1.4719718962416337,-2.461590238798017,16.02818701627119,0.768566131591804,0.9661084301558844,1.0183486938476634,-1.6072405824374627,3.6439379701327894,-0.2944459442948997,2.3311433319902264,-0.5494164480791852,17.197393511777147,-44.637673047156085,1.312794638142562,1,0.27753829956053977,-0.7543315887451243,-1.757737159729011,-2.1491355895996165,1.0105209350585866,0,0.055099101654938254,2.906989210449222,59.35034942626953,-2.6818079371364174,59.691932678222656,1.523074766200993,59.86272430419922,0.055099101654938254
8747,2007-01-30,58.69564437866211,59.165321350097656,58.254432678222656,58.9375991821289,3995588.0,-0.0033832622630627363,1.6122448979591837,0.7391218216141832,68.68687907856183,68.2101441338336,0.3184832867911851,-1.0447289960173975,-1.2975791337688065,-2.213715490759661,17.37614648943252,0.910888671875,1.1506307508560027,0.7322723388671903,-1.8804048535133617,3.3449495312477424,-0.5740662573230892,2.03861093505747,2.0495071411132812,17.71423145313335,-47.417561627357685,1.3063385961902767,1,0.6618194580078125,-0.5550746917724609,-1.5691547393798828,-1.800436019897461,2.077972412109382,1,0.06159068042546578,1.6341421959574545,58.89490127563477,2.906989210449222,59.35034942626953,-2.6818079371364174,59.691932678222656,0.06159068042546578
8748,2007-01-31,59.12262344360352,59.35034942626953,58.35406112670898,58.46792221069336,3707168.0,0.0072744591095526,-1.2580731620857304,-2.7058823529412854,70.13487943581795,69.25184829506526,0.07573503576908536,-1.3574707930474332,-1.7513970718846323,-2.5725106169035925,18.892751914308757,0.996288299560554,1.2975589992100822,1.04254341125489,-1.5576561307758112,3.642742953285591,-0.2575563597604642,2.342643182270244,1.5727136993408166,34.857036085198175,-32.75092905463298,1.3000997710153517,1,0.362934112548821,-0.9820537567138743,-1.9249706268310618,-1.9214115142822337,2.0779762268066335,2,0.03875784980115338,1.6122448979591837,58.69564437866211,1.6341421959574545,58.89490127563477,2.906989210449222,59.35034942626953,0.03875784980115338
8749,2007-02-01,59.2507209777832,59.7061653137207,59.03722763061523,59.065696716308594,2568382.0,0.002166641578445372,-4.529268946380727,0.28260869565217084,67.02129418896351,68.56468504835395,0.11353080975891316,-1.4051623776341913,-1.9099866399265721,-2.6207605963034695,19.67591808659116,0.6689376831054759,1.4028284343685726,1.0738584518432646,-1.5504310628993636,3.6981479665858927,-0.23828630552804952,2.3860032092145786,1.3957980758667006,68.62753341759445,4.670096038168651,1.3121447573713143,2,0.2490711212158203,-1.1101512908935547,-2.053068161010742,-2.049509048461914,3.2165870666503977,3,0.017535418791684743,-1.2580731620857304,59.12262344360352,1.6122448979591837,58.69564437866211,1.6341421959574545,58.89490127563477,0.017535418791684743
8750,2007-02-02,59.05146026611328,59.26495361328125,58.58178329467773,59.22225570678711,2724642.0,-0.0033630090635460297,4.3332836998764686,-0.9230975403583284,61.85099586166843,67.74470660159785,0.2024378260280173,-1.1056564121645067,-1.7317736430161403,-2.354499457358642,21.084459545042943,0.6831703186035227,1.476844918665165,0.7749689102172823,-1.8217610100574504,3.371698830492015,-0.5233960499200805,2.073333870354645,1.5472170600280748,54.9018165192097,-6.367318998028075,1.2983649601373664,2,0.4483318328857422,-0.9108905792236328,-1.8538074493408203,-1.8502483367919922,2.063743591308601,4,0.006507628624470296,-4.529268946380727,59.2507209777832,-1.2580731620857304,59.12262344360352,1.6122448979591837,58.69564437866211,0.006507628624470296
8751,2007-02-05,58.709877014160156,59.7346305847168,58.49638748168945,59.165321350097656,5005516.0,-0.005784501355492133,-1.806460258859944,2.666607106961785,57.395142442978454,66.8414302952228,0.4907623485442656,-0.623409640456444,-1.4087588326340779,-1.9342682929569008,22.792426863364522,1.2382431030273438,1.5378386852425407,0.3237939834594741,-2.142174704233028,2.7897626711519763,-0.9091903603867735,1.5567783273057216,1.8419154190228255,30.769151472198956,-27.115604738083846,1.2329843438462498,2,0.7899150848388672,-0.5693073272705078,-1.5691556930541992,-1.5086650848388672,3.031566619873047,0,0.02836364283754822,4.3332836998764686,59.05146026611328,-4.529268946380727,59.2507209777832,-1.2580731620857304,59.12262344360352,0.02836364283754822
8752,2007-02-06,59.43574523925781,59.54960632324219,58.56755065917969,58.56755065917969,2934089.0,0.012363647515776455,-1.2622939294878555,-1.906258375770571,60.36961923605055,66.00868967647017,-0.16050426223065273,-1.1539878141852427,-2.1015545370731274,-2.593513424635219,24.064029497511772,0.9820556640625,1.3827206198400788,0.8881210327148423,-1.3925608838077466,3.168802949237431,-0.25221992554644856,2.0284619909761332,1.0700999988259596,78.35057528432652,23.143211689338706,1.1403409582612933,2,0.06404685974121094,-1.295175552368164,-2.2416515350341797,-2.2345333099365234,5.750007629394531,1,0.007902264362041223,-1.806460258859944,58.709877014160156,4.3332836998764686,59.05146026611328,-4.529268946380727,59.2507209777832,0.007902264362041223
8753,2007-02-07,59.54960632324219,59.87695693969727,59.37881469726562,59.42151260375977,2556437.0,0.001915700451403879,-3.6666666666664893,0.14754033533691052,59.45377240404222,64.98278893485688,-0.3614638265198167,-1.046890932730868,-2.180796971503298,-2.650775739043901,25.210339441072882,0.49814224243165484,1.2826390054372183,0.8276315689086928,-1.1685653458243195,2.823828483641705,-0.17046688845781688,1.8257300262752025,0.9112106636443613,76.28872531140472,23.561504677678855,0.9980984573665075,2,-0.48391151428222656,-1.409036636352539,-2.515629768371582,-2.3483943939208984,4.8533477783203125,2,0.020554467831159773,-1.2622939294878555,59.43574523925781,-1.806460258859944,58.709877014160156,4.3332836998764686,59.05146026611328,0.020554467831159773
8754,2007-02-08,59.236488342285156,59.60653686523438,58.994529724121094,59.32188415527344,2466152.0,-0.005258103290513683,-1.1499845887887037,-0.6666666666667036,44.01044175024951,62.01882984241426,-0.13381696114362285,-0.5170354675370845,-1.835067376566748,-2.294804216741717,26.118667843589883,0.6120071411132884,1.234739652780675,0.360088729858397,-1.2353126971923203,1.9554901569091143,-0.43761198366696163,1.1577894433837557,1.1802009584281166,53.60837560927059,4.24189526544022,0.7977007135253577,2,-0.1707935333251953,-1.0959186553955078,-2.202511787414551,-2.035276412963867,5.1522369384765625,3,0.03315711959115153,-3.6666666666664893,59.54960632324219,-1.2622939294878555,59.43574523925781,-1.806460258859944,58.709877014160156,0.03315711959115153
8755,2007-02-09,59.80579376220703,59.84849166870117,59.10839462280274,59.17955780029297,3799139.0,0.009610721969747216,1.07999999999998,-7.333333333333333,53.865963358141705,60.30988752849713,-0.7059631116670957,-0.9099243207310934,-2.3314374982016233,-2.8147834991665803,28.013253685469053,0.7400970458984304,1.0909319075027284,0.7877788543701172,-0.5834906017592587,2.159048310499493,0.10214412630543279,1.4734135824348016,0.5676504060564298,94.84537506769627,44.99751571867924,0.6856347280646875,2,-0.7400989532470703,-1.6652240753173828,-2.7647008895874023,-2.4124412536621094,5.095306396484361,4,0.044502616131289585,-1.1499845887887037,59.236488342285156,-3.6666666666664893,59.54960632324219,-1.2622939294878555,59.43574523925781,0.044502616131289585
8756,2007-02-12,60.20431137084961,60.31817245483398,59.59230422973633,59.66346740722656,4409635.0,0.006663528457244716,-1.1249993020229956,0.8636424551058698,62.532999070050266,59.62612308310694,-1.0048819535115143,-1.1593877616741963,-2.6646502716579334,-3.165247424107882,28.9720620898026,0.7258682250976491,0.9566667760869123,1.0539323806762724,-0.23196040453297684,2.3398251658855216,0.4109859880716513,1.6968787732808934,0.126752567613039,93.49596330475181,40.81022555125844,0.6429463926046229,2,-0.8681945800781321,-2.063741683959961,-3.2486143112182546,-2.8109588623046875,4.753719329833999,0,0.01513002085450843,1.07999999999998,59.80579376220703,-1.1499845887887037,59.236488342285156,-3.6666666666664893,59.54960632324219,0.01513002085450843
8757,2007-02-13,60.77361679077149,61.17213439941406,60.38933563232422,60.48896408081055,4791853.0,0.009456223432488864,-2.2353098838034278,0.5263120772469961,59.19540539728732,58.41062596771466,-1.3951432179368695,-1.5716303482826817,-3.1859247153526695,-3.676792206796428,29.806156333469502,0.9678230285644531,0.8453231077813399,1.4723712921142678,0.1672869377020163,2.777455646526519,0.8198291149081385,2.124913469320397,-2.5191841125488352,81.6992674031178,30.05085702210482,0.6525421772061264,2,-0.9393558502197337,-2.419555664062507,-3.832153320312507,-3.3802642822265696,3.8285942077636648,1,0.0159251151135813,-1.1249993020229956,60.20431137084961,1.07999999999998,59.80579376220703,-1.1499845887887037,59.236488342285156,0.0159251151135813
8758,2007-02-14,61.15790176391602,61.31446075439453,60.57435989379883,60.84478378295898,4012591.0,0.0063232203945922105,1.3636485465753758,1.1000000000000225,64.18733880750972,58.09574203644201,-1.6319833479967372,-1.7993163207235412,-3.508005211601592,-4.009812985854566,30.70458960738378,0.7401008605957031,0.7877936726005075,1.6986732482910227,0.2963747768083138,3.1009717197737316,0.9975240125496683,2.399822484032377,-2.845115051269538,93.25156703214338,40.67811661098658,0.701149235741353,2,-1.2524776458740305,-2.732677459716804,-4.305391311645515,-3.764549255371101,3.8855247497558665,2,0.06585986419685841,-2.2353098838034278,60.77361679077149,-1.1249993020229956,60.20431137084961,1.07999999999998,59.80579376220703,0.06585986419685841
8759,2007-02-15,61.96916580200195,61.9833984375,61.200599670410156,61.200599670410156,4202858.0,0.013265073108910785,-1.037036853207594,2.4545576374843554,73.23231468653108,59.36033301698231,-2.254129621358331,-2.4444624437295914,-4.232131544241284,-4.7504850782382775,31.48312579309856,0.8254966735839773,0.7762015216561764,2.3249122619628935,0.6366709462449194,4.013153577680868,1.4807916041039064,3.1690329198218805,-3.536312127685548,99.50495246561802,43.17454363954608,0.844120657858988,2,-1.7292728424072266,-3.20947265625,-5.223400115966797,-4.590044021606445,5.038372039794936,3,0.03927418205590749,1.3636485465753758,61.15790176391602,-2.2353098838034278,60.77361679077149,-1.1249993020229956,60.20431137084961,0.03927418205590749
8760,2007-02-16,61.82683944702149,62.410377502441406,61.6702766418457,61.91223526000977,3919988.0,-0.0022967285929781367,-2.714233751316035,-0.11111055962278198,77.54013186183172,61.59866517463267,-1.8737601344627564,-2.26585847564926,-4.007113043574073,-4.543131906486259,30.886154976962093,0.7401008605957031,0.7168347417851066,2.085803413391119,0.1362490335366502,4.035357793245588,1.1110262234638881,3.06058060331835,-3.180953086914073,79.29301338358124,17.268461804428142,0.9747771899272344,2,-1.3378753662109446,-2.4836082458496165,-5.123771667480476,-4.490415573120124,4.654087066650398,4,0.04143646766766196,-1.037036853207594,61.96916580200195,1.3636485465753758,61.15790176391602,-2.2353098838034278,60.77361679077149,0.04143646766766196
8761,2007-02-20,61.7414436340332,61.84107208251953,61.27176284790039,61.57064819335938,2479361.0,-0.0013812094189524782,2.076911975424454,-2.000044670776295,79.23499068508559,63.694817557858784,-1.467429320241024,-2.102164013942449,-3.8419831034381176,-4.405499196765305,30.05033464552832,0.5693092346191406,0.6962223011048678,1.8822761535644545,-0.252397312239502,4.016949619368411,0.8149394206624763,2.949612886466433,-2.794397982539067,66.90153339725634,-0.6979037490721112,1.0673367329019776,2,-1.0389900207519531,-2.1420230865478516,-5.0383758544921875,-4.405019760131836,4.227108001708984,1,0.05117561784571745,-2.714233751316035,61.82683944702149,-1.037036853207594,61.96916580200195,1.3636485465753758,61.15790176391602,0.05117561784571745
8762,2007-02-21,61.2148323059082,61.49948501586914,61.15790176391602,61.38562393188477,3379050.0,-0.008529300533470563,-1.4000000000000699,-0.9999776651107526,69.70510250274846,64.83385423549282,-0.7397027534289649,-1.464563950294135,-3.256630873719537,-3.843045524687575,29.836451373556727,0.5835418701171804,0.7358860835794445,1.2375333786010714,-0.9238353860295376,3.3989021432316804,0.15684899628576687,2.318217760916376,-1.990720106338287,34.88378374447591,-35.334807947790885,1.0806843823153058,2,-0.5123786926269531,-1.2951774597167969,-4.461950302124023,-3.878408432006836,4.312503814697266,2,0.061148552626421715,2.076911975424454,61.7414436340332,-2.714233751316035,61.82683944702149,-1.037036853207594,61.96916580200195,0.061148552626421715
8763,2007-02-22,61.200599670410156,61.79837036132813,60.83054733276367,61.34292602539063,3479102.0,-0.00023250305460154053,-1.1935380678183143,0.8333333333333403,68.76711403334212,67.58459560028088,-0.5214882104733221,-1.417645343418549,-3.171140846448253,-3.7813266374677,29.22271027598404,0.9678230285644602,0.8487214090663144,1.156406974792482,-1.0718109956689545,3.3846249452539183,0.04229798956176012,2.2705159600232037,-1.7215862466105207,23.423551768350546,-45.054929498536055,1.1141089852307187,2,-0.44121360778808594,-1.195547103881836,-4.255575180053711,-3.864175796508789,4.0705490112304545,3,0.05558133983072144,-1.4000000000000699,61.2148323059082,2.076911975424454,61.7414436340332,-2.714233751316035,61.82683944702149,0.05558133983072144
8764,2007-02-23,61.84107208251953,62.16842269897461,60.38933563232422,60.972877502441406,4352864.0,0.0104651329490002,1.3364527651558797,-6.100026802465522,74.74750961433033,69.90476740652407,-0.8422146198287948,-1.990930262244376,-3.7277737037008123,-4.3703336468251095,27.799472996355412,1.7790870666503906,0.9079575687317885,1.6894224166870089,-0.6706527913353,4.049497624709318,0.5093848126758544,2.8694600206981633,-2.127549532428553,71.83109225298412,1.5677035396496422,1.1800376040111553,2,-0.8397312164306641,-1.6509952545166016,-4.8889312744140625,-4.504648208618164,3.060028076171861,4,0.05178361763973305,-1.1935380678183143,61.200599670410156,-1.4000000000000699,61.2148323059082,2.076911975424454,61.7414436340332,0.05178361763973305
8765,2007-02-26,64.03290557861328,67.26372528076172,63.7055549621582,66.06818389892578,26204801.0,0.035443006116857356,-1.6454998993139165,-2.3442651762803615,85.55133874204209,72.46236070341205,-2.6500564591743725,-4.020083270364395,-5.817746369816845,-6.492206931493172,28.675705781305393,5.4226531982421875,1.0383330170359883,3.647128105163574,0.7531039547057574,6.541152255621391,2.2001160299346623,5.094140180392486,-4.10363463233427,53.00208647784782,-21.33764153980193,1.4470120752289093,2,-0.2063751220703125,-1.2880611419677734,-6.924205780029297,-6.696481704711914,0.8112640380859375,0,0.046454744420923566,1.3364527651558797,61.84107208251953,-1.1935380678183143,61.200599670410156,-1.4000000000000699,61.2148323059082,0.046454744420923566
8766,2007-02-27,62.13995742797852,64.04714202880861,60.64552307128906,62.63810348510742,8127131.0,-0.029562115501861497,1.0515018497045905,0.24475574281772577,65.62500413276518,73.17676056290959,-0.5069760187585359,-1.9726999191860486,-3.827692053296751,-4.53505062854466,28.68419506710691,3.4016189575195455,1.289713451655821,1.5919271469116296,-1.313999681426914,4.497853975250173,0.1389637327423614,3.044890561080898,5.123767852783196,25.465850572671684,-46.36856068456319,1.4529634141692702,2,1.686573028564446,0.6191215515136648,-4.056318283081062,-4.056318283081062,1.6509933471679545,1,0.06985793465862344,-1.6454998993139165,64.03290557861328,1.3364527651558797,61.84107208251953,-1.1935380678183143,61.200599670410156,0.06985793465862344
8767,2007-02-28,62.31074905395508,62.766197204589844,61.485252380371094,62.29651641845703,5821244.0,0.0027484992434136934,1.7692244255041916,-0.028571209777465068,65.84967642281339,73.36146474238778,-0.48812717625904156,-1.9592207006890092,-3.898308442150274,-4.636125775059455,29.108182365190526,1.28094482421875,1.4582549956574695,1.5819635391235352,-1.2883324597541375,4.452259538001208,0.1468155396846953,3.017111538562375,4.952976226806641,27.95031297167717,-41.53112583900097,1.4351479994388368,2,1.5157814025878906,0.4483299255371094,-4.227109909057617,-4.227109909057617,0.9820556640625,2,0.058702593650732826,1.0515018497045905,62.13995742797852,-1.6454998993139165,64.03290557861328,1.3364527651558797,61.84107208251953,0.058702593650732826
8768,2007-03-01,61.41408920288086,62.16842269897461,61.200599670410156,61.54218292236328,6072988.0,-0.014390131152135499,-2.4871932320337575,-9.0,61.71515375645485,72.08178019460154,0.5014246800285207,-0.9297570065707035,-2.9199214961448376,-3.670846883230091,29.331931177898845,1.1101493835449219,1.5341577204176176,0.5707304000854521,-2.2111920554185716,3.3526528555894757,-0.8202308276665633,1.9616916278374674,5.717272033691401,14.906829885465683,-54.2450822442804,1.3909612277520125,3,2.4124412536621094,1.3449897766113281,-3.3304500579833984,-3.3304500579833984,4.952976226806641,3,0.06697562352730713,1.7692244255041916,62.31074905395508,1.0515018497045905,62.13995742797852,-1.6454998993139165,64.03290557861328,0.06697562352730713
8769,2007-03-02,60.28970718383789,61.61334609985352,60.01928329467773,61.2148323059082,5399679.0,-0.018308209624807503,-1.174750712992067,7.222252002739808,52.456656298184676,69.2947273541963,1.5226446608817312,0.29139419436995695,-1.7302399001960893,-2.487777998905031,28.996583706143593,1.5940628051757955,1.5761906749594914,-0.6056009292602553,-3.299717320360429,2.0885154618399184,-1.9526591248103458,0.7414572662898351,6.711937289428704,3.7328463624890165,-59.60087760260626,1.347058195550088,3,3.351797103881836,2.469371795654297,-2.0210437774658203,-2.2060680389404297,4.483295440673828,4,0.08262507367324079,-2.4871932320337575,61.41408920288086,1.7692244255041916,62.31074905395508,1.0515018497045905,62.13995742797852,0.08262507367324079
8770,2007-03-05,59.43574523925781,60.30393981933594,59.165321350097656,59.2791862487793,5769110.0,-0.01416430738295249,-4.9258479834026545,-0.1692300714179683,46.270714908440695,65.6320300456802,2.237006022232258,1.2391540118202045,-0.81726100239581,-1.5860895190669595,29.04806598830585,1.1386184692382812,1.5354676555909066,-1.4787771224975614,-4.122535014693625,1.1649807696985022,-2.8006560685955932,-0.15689817639952963,7.286604786865226,5.539406441933502,-51.74918041011876,1.321878946098033,3,3.778778076171875,3.323333740234375,-0.9820566177368164,-1.295175552368164,4.7394866943359375,0,0.09195400675860732,-1.174750712992067,60.28970718383789,-2.4871932320337575,61.41408920288086,1.7692244255041916,62.31074905395508,0.09195400675860732
8771,2007-03-06,60.37510299682617,60.64552307128906,59.96235656738281,60.03351974487305,4550719.0,0.015804592905952264,-1.8235294117647058,2.1818181818181817,48.133341338302095,63.23516769407506,1.2107766731852863,0.45423629439143554,-1.6932697056651023,-2.4822276654950457,28.78440464101468,1.20977783203125,1.3780583834870441,-0.6226806640625,-3.07181706517801,1.82645573705301,-1.847248864620255,0.601887536495255,5.8938253087353445,33.5968718615856,-19.75280105707303,1.2245682005577563,3,2.8394203186035156,2.3839759826660156,-1.7612972259521484,-2.2345333099365234,5.095302581787109,1,0.07402168109109453,-4.9258479834026545,59.43574523925781,-1.174750712992067,60.28970718383789,-2.4871932320337575,61.41408920288086,0.07402168109109453
8772,2007-03-07,59.90542221069336,60.81631469726562,59.79156112670898,60.38933563232422,4661590.0,-0.007779378631577738,-1.8799952827912436,-1.4166778343607611,44.179883487765885,60.503253189011026,1.6485469425051775,1.012836925338263,-1.1721917195768157,-1.9691198643671015,28.467616409822543,1.0247535705566406,1.1882767405497248,-1.1158452987670913,-3.5103142746351708,1.2786236771009882,-2.313079786701131,0.08138918916694848,5.9372896775403206,24.64455156907951,-22.680520781802272,1.1972344879340397,3,3.309101104736328,2.853656768798828,-1.248917579650879,-1.764852523803711,5.394191741943359,2,0.06486104965235584,-1.8235294117647058,60.37510299682617,-4.9258479834026545,59.43574523925781,-1.174750712992067,60.28970718383789,0.06486104965235584
8773,2007-03-08,60.77361679077149,61.0013427734375,60.2612419128418,60.46049880981445,3944087.0,0.014492754546067799,-1.0800107209863308,-0.6470537227543405,44.47367233136738,57.13949349090403,0.7972552675202351,0.2540701844560189,-1.9613228800369455,-2.782034850762024,27.904212226760933,1.0959205627441406,1.006728688000635,-0.3088512420654226,-2.6055157393923807,1.9878132552615355,-1.4571834907289016,0.8394810065980565,4.668451665174025,65.69767894847571,23.94140119791733,1.148332248663478,3,2.440906524658196,2.03527641296386,-2.0246000289917063,-2.633047103881843,4.6113929748535085,3,0.04145199940821409,-1.8799952827912436,59.90542221069336,-1.8235294117647058,60.37510299682617,-4.9258479834026545,59.43574523925781,0.04145199940821409
8774,2007-03-09,61.200599670410156,61.44255447387695,60.91594314575195,61.07250595092773,3243798.0,0.00702579346410559,-1.3870727890509498,0.4090909090909225,47.179482597889525,52.87595391933152,0.30158172149111095,-0.019206477317041504,-2.2998976617699753,-3.158648014928872,27.93454845909845,0.6689376831054616,0.9274691504823096,0.019926071166992188,-2.1060089931229413,2.1458611354569257,-1.0430414609779746,1.082893603311959,3.8648639591844898,89.37505339526905,50.20369679468494,1.062967532144967,3,0.40563201904297586,1.6794567108154297,-2.38753604888916,-3.060029983520508,3.586639404296875,4,0.08441854797339965,-1.0800107209863308,60.77361679077149,-1.8799952827912436,59.90542221069336,-1.8235294117647058,60.37510299682617,0.08441854797339965
8775,2007-03-12,62.4673080444336,62.66656875610352,61.84107208251953,62.08302688598633,5029897.0,0.020697646442112916,1.1090800996067185,2.999999999999889,52.95479595896356,51.468153011131335,-1.3528253761666278,-1.1344617706027194,-3.4735854875330645,-4.370518281896651,27.995930009133925,1.4659690856933665,0.8889301694544116,1.1535587310791087,-0.9430073952095768,3.250124857367794,0.1052756679347695,2.201841794223448,2.24414704839122,93.06921102981961,55.03417184938294,1.048283063144342,3,-1.5015487670898509,0.4127483367919851,-3.647127151489265,-4.326738357543952,2.006813049316399,0,0.03691042006225165,-1.3870727890509498,61.200599670410156,-1.0800107209863308,60.77361679077149,-1.8799952827912436,59.90542221069336,0.03691042006225165
8776,2007-03-13,61.11520385742188,62.410377502441406,60.90171432495117,61.9833984375,4974180.0,-0.02164498886441457,-1.3296693586866242,-2.259269186098394,49.61997983275449,49.664853390013675,-0.18033311380556682,0.3050217916719262,-2.036748471886149,-2.9736087357142864,27.435141333546525,1.565593719482429,0.7141776514700879,-0.24409008026122336,-2.2778127091122187,1.789632548589772,-1.260951394686721,0.7727712341642743,3.263483210839304,46.03962497976584,7.29177827378647,1.0168613144254974,3,-0.19925880432129617,1.7648525238037038,-2.295022964477546,-2.9746341705322337,2.8750038146972585,1,0.05006983341347815,1.1090800996067185,62.4673080444336,-1.3870727890509498,61.200599670410156,-1.0800107209863308,60.77361679077149,0.05006983341347815
8777,2007-03-14,61.7414436340332,62.23958587646485,60.972877502441406,61.9833984375,7594133.0,0.010246873725109351,2.358500680175739,0.2786873000808487,51.970960038635425,48.58216519914486,-1.0010975314120998,-0.2582328916742114,-2.5637254846091295,-3.541856542240538,26.21584957123682,1.2667083740234446,0.20935800764765133,0.3337583541870117,-1.687305354947469,2.3548220633214925,-0.6767735003802287,1.344290208754252,2.324441491138174,61.538485937494855,19.990835327203932,1.0105318545672406,3,-0.8254985809326172,1.1741943359375,-2.921262741088867,-3.6008739471435547,2.6045799255371094,2,0.06039641649267491,-1.3296693586866242,61.11520385742188,1.1090800996067185,62.4673080444336,-1.3870727890509498,61.200599670410156,0.06039641649267491
8778,2007-03-15,65.18575286865234,65.84046173095703,64.11830139160156,64.44565582275389,17598140.0,0.05578601716919618,-1.4693906574773001,-3.0588235294118236,60.120580611620184,49.433712345082135,-4.30706688863642,-3.5682601817544963,-5.861196230983296,-6.914374208900114,25.42644546398551,4.099018096923828,0.07078550022402652,3.5766750335693374,0.9487864824009762,6.2045635847376985,2.262730757985153,4.8906193091535215,-6.0204315185546875,86.74342280578034,47.001192895733425,1.3139442755841817,3,-2.682861328125,-2.0566253662109375,-6.365571975708008,-7.045183181762695,-0.9678192138671875,3,0.0017467173266190184,2.358500680175739,61.7414436340332,-1.3296693586866242,61.11520385742188,1.1090800996067185,62.4673080444336,0.0017467173266190184
8779,2007-03-16,64.4029541015625,65.28538513183594,64.04714202880861,65.28538513183594,10804417.0,-0.01200874014091946,1.8064359945357704,-1.192318000948372,51.22410051843129,49.98408852396998,-3.2178347208451967,-2.7339503582008007,-4.954604405646776,-6.066788532823878,24.145425724374192,1.2382431030273295,-0.10822226518590838,2.672186851501465,-0.2363290153460298,5.580702718348967,1.2179289180777175,4.126444784925212,-5.104129943847653,70.8932749294604,31.472223343344105,1.4542579334237493,3,-1.5869426727294922,-1.2738265991210938,-5.799821853637695,-6.262384414672852,0.22772216796875,4,0.01524861208251127,-1.4693906574773001,65.18575286865234,2.358500680175739,61.7414436340332,-1.3296693586866242,61.11520385742188,0.01524861208251127
8780,2007-03-19,64.38872528076172,64.74453735351561,63.90481185913086,64.55951690673828,7946983.0,-0.0002209342878641829,2.1053069630968264,0.19354671370026458,58.49463505985715,51.13534338192054,-2.7123752416828992,-2.6540238038592463,-4.80593657160442,-5.990379438857403,22.5066768725577,0.8397254943847514,-0.18656081587047169,2.5298637390136705,-0.6127066027447796,5.6724340807721205,0.9585785681344419,4.101148909892899,-4.959068371582028,70.60516906716265,28.203614886358608,1.571285170879226,3,-1.572713851928711,-1.2026653289794922,-5.785593032836914,-6.24815559387207,1.1813125610351705,0,0.006189185951540832,1.8064359945357704,64.4029541015625,-1.4693906574773001,65.18575286865234,2.358500680175739,61.7414436340332,0.006189185951540832
8781,2007-03-20,64.90110015869139,65.52733612060547,64.00444030761719,64.61644744873047,7097109.0,0.007957524794838022,-1.0188627720689376,-1.6666666666665835,59.53879137053651,52.84188870222839,-2.8108076880737656,-3.0752160226928567,-5.157711192175142,-6.438326869934073,21.482656831814985,1.5228958129882812,-0.05127585007106461,2.8842557907104336,-0.538641167806091,6.307152749226965,1.1728073114521678,4.595704269968699,-5.343227153076157,80.7016883906681,34.96552251790206,1.7114484792582654,3,-1.850248336791978,-1.6865768432617045,-6.297967910766587,-6.760530471801744,0.0,1,-0.006578918753262664,2.1053069630968264,64.38872528076172,1.8064359945357704,64.4029541015625,-1.4693906574773001,65.18575286865234,-0.006578918753262664
8782,2007-03-21,64.95803070068361,65.96855163574219,64.06137084960939,64.61644744873047,11169070.0,0.0008771891671022214,-1.6274476829127613,1.2000000000001099,63.91062442932668,55.00155004644609,-2.319582750350932,-2.9906701702163545,-5.039974313790566,-6.4541612014281355,20.63073885005993,1.9071807861327983,0.2557737344160742,2.7540264129638814,-0.8866455617592237,6.394698387686994,0.9336904256023217,4.574362400325434,-5.274505920561538,51.03447893426465,1.340834287156646,1.8203359873615557,3,-1.5228977203369283,-1.7435073852539205,-6.2196874618530416,-6.8174610137939595,-0.31311798095704546,2,-0.0148992051964143,-1.0188627720689376,64.90110015869139,2.1053069630968264,64.38872528076172,1.8064359945357704,64.4029541015625,-0.0148992051964143
8783,2007-03-22,64.60221099853516,65.12882232666016,63.59169387817383,64.71607208251953,8751328.0,-0.005477686104555901,2.2727088138786913,-0.3333333333333195,68.01426357399473,57.316525710457775,-1.5238090175352426,-2.4948564132648627,-4.505432277658414,-6.0411711649244495,20.079927443162262,1.5371284484863281,0.4931619149520543,2.228126144409181,-1.5310693364622239,5.987321625280586,0.34852840397347506,4.10772388484488,-4.667285144188284,42.514833592529996,-12.4558343863593,1.8795977404357012,3,-1.1670780181884766,-1.3876876831054688,-5.508049964904785,-6.248149871826172,-1.1101493835449148,3,-0.003965614102134252,-1.6274476829127613,64.95803070068361,-1.0188627720689376,64.90110015869139,2.1053069630968264,64.38872528076172,-0.003965614102134252
8784,2007-03-23,65.04342651367189,65.21421813964844,64.11830139160156,64.24639892578125,5941108.0,0.00682972778047386,-1.0810732498840983,-7.000000000000125,74.26108667064517,59.68389134508906,-1.5227253268337861,-2.8288975601020994,-4.761866612092362,-6.435023868033113,20.12328906521618,1.095916748046875,0.8630751966668271,2.5092239379882955,-1.423189121557897,6.441636997534488,0.5430174082151922,4.475430467761392,-4.867155628069206,61.07780875298376,-0.13956754929139237,1.9662065297730973,3,-1.6082935333252095,-1.8289031982422017,-5.878102302551284,-6.6182022094726705,-2.3768577575683665,4,-0.012691411002358821,2.2727088138786913,64.60221099853516,-1.6274476829127613,64.95803070068361,-1.0188627720689376,64.90110015869139,-0.012691411002358821
8785,2007-03-26,67.00753784179689,67.26372528076172,64.67337799072266,64.94380187988281,8964710.0,0.030196922785304947,1.0110526689885564,2.5892905004402977,76.3574682927169,62.65472339619599,-3.101200965332609,-4.8050900486418655,-6.541176123249414,-8.345324507447152,17.84850234612375,2.5903472900390625,1.2521836632576964,4.324603652954117,-0.04696935296128402,8.696176658869518,2.138817149996413,6.510390155911821,-6.599575726188625,93.02327755736839,27.142549836631517,2.185786502957702,3,-2.8892364501953267,-3.7930145263672017,-7.507744789123549,-8.247844696044936,-3.9851531982422017,0,-0.0354715551238034,-1.0810732498840983,65.04342651367189,2.2727088138786913,64.60221099853516,-1.6274476829127613,64.95803070068361,-0.0354715551238034
8786,2007-03-27,66.48092651367189,67.09293365478516,66.19627380371094,66.8936767578125,8275803.0,-0.007858986392968448,1.210525325860026,-0.20000147875399363,76.0135170824302,65.32611862328432,-1.9371289558333586,-4.1493276266968095,-5.850884211430454,-7.7726452690315,18.072699736345115,0.8966598510742188,1.6008829599784775,3.580943870544445,-1.0974119225049606,8.259299663593843,1.2417659740197422,5.920121767069148,-5.66161860815442,78.68213309564437,7.271965237636962,2.3391778965247,3,-1.0532169342041158,-3.2664031982422017,-6.564828872680678,-7.507743835449233,-2.8607673645019673,1,-0.013701503869499643,1.0110526689885564,67.00753784179689,-1.0810732498840983,65.04342651367189,2.2727088138786913,64.60221099853516,-0.013701503869499643
8787,2007-03-28,65.96855163574219,66.35283660888672,65.41347503662111,66.35283660888672,6468626.0,-0.007707095926593799,3.888880065119345,0.9310351201479063,71.14717542505653,66.55129582477723,-0.8516403527746945,-3.5298458382506936,-5.183831479717718,-7.2076239799883695,18.08573838350717,1.0674514770507812,1.789057233523728,2.885678863525392,-1.978005138797954,7.749362865848745,0.45383686236371545,5.317520864687069,-4.762578687710061,64.72868821038,-7.098216537222157,2.4318420011616766,3,-0.5408420562744141,-2.7540283203125,-5.817614555358887,-6.995368957519531,-2.0352745056152344,2,-0.01618121742227918,1.210525325860026,66.48092651367189,1.0110526689885564,67.00753784179689,-1.0810732498840983,65.04342651367189,-0.01618121742227918
8788,2007-03-29,65.52733612060547,66.21051025390625,64.87263488769531,65.96855163574219,5768056.0,-0.006688270459126899,1.8922884074584154,1.1481466775199032,67.59258914578618,68.37001678337222,-0.3988154147211276,-2.914082691393041,-4.59767607122518,-6.712384404555138,18.16248668107412,1.3378753662109375,2.1506492768343435,2.2388010025024414,-2.6753649288409918,7.152966933845882,-0.21828196316927517,4.695883968174158,-3.957898032609563,44.79633838414464,-23.78593322256284,2.4570829656717192,3,-0.09962654113769531,-2.3128128051757812,-5.216281890869141,-6.5541534423828125,-0.9393539428710795,3,-0.013466492812324482,3.888880065119345,65.96855163574219,1.210525325860026,66.48092651367189,1.0110526689885564,67.00753784179689,-0.013466492812324482
8789,2007-03-30,65.27114868164061,66.02548217773439,64.33179473876953,64.4029541015625,4656320.0,-0.003909626945513778,-2.352132880332229,-1.9677335685012907,62.421189889863406,68.80630065337292,-0.007289971632161496,-2.387997018868262,-4.205255216708153,-6.407659251977421,18.92599940949628,1.693687438964858,2.4573031971793284,1.7335414886474467,-3.043705613296069,6.51078859059097,-0.6550820623243112,4.122165039619205,-3.3600533620787587,32.03875158082045,-32.06446352494441,2.3886235509717615,3,0.15656089782716265,-2.0566253662109233,-4.8889293670654155,-6.2979660034179545,-0.5977706909179545,4,-0.027256867736890178,1.8922884074584154,65.52733612060547,3.888880065119345,65.96855163574219,1.210525325860026,66.48092651367189,-0.027256867736890178
8790,2007-04-02,64.90110015869139,65.32807922363281,64.34602355957031,65.14305877685547,4327781.0,-0.00566940417663131,2.2093347960506633,-0.2786916939084184,68.37017177947702,69.78756514325521,0.49515284988285657,-1.6732946882877116,-3.7527712455866507,-5.985505209091379,20.273179185251472,0.9820556640625,2.3383838802247823,1.0902252197265483,-3.3094222124906025,5.489872651943692,-1.10959849638202,3.2900489358351237,-2.6688470414575463,20.618499729212434,-43.878941507443045,2.199823716108573,4,0.5266094207763814,-1.6865768432617045,-4.305391311645494,-5.927917480468736,0.01423645019532671,0,-0.03442979236290533,-2.352132880332229,65.27114868164061,1.8922884074584154,65.52733612060547,3.888880065119345,65.96855163574219,-0.03442979236290533
8791,2007-04-03,64.84416961669922,65.61273193359375,64.74453735351561,65.11459350585939,5350145.0,-0.0008771891671014442,-2.6968958627745554,1.11764520401084,65.93567509256408,70.0125707725038,0.6069900233519547,-1.332715060541119,-3.595849252042413,-5.890133801937267,21.549013780183746,0.8681945800781392,2.462859391320187,0.8098413467407255,-3.299449909530665,4.919132603012109,-1.2448042813949627,2.864486974876421,-2.310028169653698,25.35201697231429,-37.887193663581044,2.0546456281356926,4,0.5835399627685547,-1.6296463012695312,-1.5584821701049805,-3.4443130493164062,-0.22772216796875,1,-0.028094815369111736,2.2093347960506633,64.90110015869139,-2.352132880332229,65.27114868164061,1.8922884074584154,65.52733612060547,-0.028094815369111736
8792,2007-04-04,63.79095077514648,65.22845458984375,63.43513488769531,64.95803070068361,6728240.0,-0.016242305943285684,1.0999948628951384,4.315742699957533,40.503884525424105,66.95586198932929,1.650853656942239,0.02795647901284326,-2.435838992326808,-4.7953452615399,22.65669333182255,1.7933197021484375,2.452822876407744,-0.43765392303468076,-4.0640572516818665,3.188749405612505,-2.2508555873582807,1.375547741288912,-0.9730342980779838,12.820459955906433,-45.485696050328414,1.8132016643235946,4,1.5584793090820384,-0.5764274597167898,-0.49814605712889914,-2.3910942077636648,1.3805732727050852,2,-0.0026773644835389465,-2.6968958627745554,64.84416961669922,2.2093347960506633,64.90110015869139,-2.352132880332229,65.27114868164061,-0.0026773644835389465
8793,2007-04-05,63.29280471801758,63.63439178466797,62.59540557861328,63.47783279418945,4556480.0,-0.007809039543630436,3.171411943087314,0.1585393357586188,42.137099497833994,63.38653008123915,2.1721525150020256,0.763664070602843,-1.8670653042113798,-4.259695019957803,23.51251764724677,1.195545196533196,2.369756742965059,-1.0617593765258846,-4.3412898309306485,2.2177710778788793,-2.7015246037282736,0.5780058506764973,3.9709205627441406,20.33188237204359,-34.87918122801909,1.639765227202383,4,1.6367607116699219,-0.07828140258789062,0.0,-1.8929481506347656,1.4944343566894531,3,0.010119197829244753,1.0999948628951384,63.79095077514648,-2.6968958627745554,64.84416961669922,2.2093347960506633,64.90110015869139,0.010119197829244753
8794,2007-04-09,66.3670654296875,67.74764251708984,65.89739227294922,67.02177429199219,15730890.0,0.048572041093239315,-1.3214381437377953,3.5384298202210127,59.77494315337425,61.54402728797885,-0.7762340440004181,-2.006570176256389,-4.82801305111461,-7.274330731982545,24.8111615529032,4.454837799072266,2.2958202086537796,1.7541780471801758,-1.2843749886428384,4.792731083003197,0.2349015292686687,3.273454565091683,-3.7716598510742188,73.20431680670029,19.11678236483516,1.519276517911509,4,-1.1955413818359375,-2.91058349609375,-3.074260711669922,-4.9672088623046875,-0.882423400878892,0,-0.026806718670391638,3.171411943087314,63.29280471801758,1.0999948628951384,63.79095077514648,-2.6968958627745554,64.84416961669922,-0.026806718670391638
8795,2007-04-10,64.77300262451172,65.81199645996094,64.26062774658203,65.81199645996094,7009634.0,-0.024018883385232837,1.986290506157156,1.5869555084251987,49.42819388960982,58.590102488776594,0.5224697174710968,-0.24339262523295702,-3.1258122284479555,-5.6311250366976395,25.152480071252114,2.1064376831054688,2.1629861397148886,0.04483051300049112,-2.821016893213539,2.910677919214521,-1.388093190106531,1.4777542161075061,-2.1775970458984375,42.26507965183603,-8.10663701083918,1.432923703107016,4,0.39852142333984375,-1.3165206909179688,-1.5727109909057617,-3.3731460571289062,1.1101531982421733,1,-0.001538057983301866,-1.3214381437377953,66.3670654296875,3.171411943087314,63.29280471801758,1.0999948628951384,63.79095077514648,-0.001538057983301866
8796,2007-04-11,64.17523193359375,65.11459350585939,63.691322326660156,65.07189178466797,5728429.0,-0.009228701259739958,1.8985324849868548,0.863007864417732,46.66666450081994,55.87004571941698,0.8479540498859421,0.6275572228569786,-2.4099373944849134,-4.991506453206398,26.07464305905667,1.423271179199233,1.896533287177789,-0.7059415817260799,-3.036342544901075,1.624459381448915,-1.8711420633135702,0.45925889986141755,-1.4767816162109355,30.66292124848589,-18.814273571792864,1.165200481587496,4,0.9962921142578125,-0.40563011169433594,-1.1884307861328125,-2.7753753662109375,1.3805694580078125,2,0.011532559415738497,1.986290506157156,64.77300262451172,-1.3214381437377953,66.3670654296875,3.171411943087314,63.29280471801758,0.011532559415738497
8797,2007-04-12,65.47040557861328,66.32437133789061,64.70184326171875,65.61273193359375,12324508.0,0.020181830372810072,1.0727168176524386,0.15872948343784832,53.423121744084675,54.29566045256126,-0.5870469215616936,-0.39413559481334914,-3.563098185838875,-6.241648332782042,27.218903885804067,2.149139404296861,1.4302682340415487,0.40278396606444744,-1.4088848732748147,2.2144528054037096,-0.5030504536051836,1.3086183857340785,-2.6709714172363235,55.80100516204314,5.218268861769971,0.9058344196696316,4,-0.29888153076171875,-1.7008037567138672,-2.4836044311523438,-4.070549011230469,-0.01422882080078125,3,-0.013043422021533524,1.8985324849868548,64.17523193359375,1.986290506157156,64.77300262451172,-1.3214381437377953,66.3670654296875,-0.013043422021533524
8798,2007-04-13,65.29961395263672,65.88315582275389,64.74453735351561,65.88315582275389,5296466.0,-0.002608684404306727,2.9024396621605852,4.100026802465727,51.032106284909105,53.03020671867745,-0.5050680086975632,-0.22596158044279946,-3.2631152398146526,-6.029542479465803,26.727199159069663,1.1386184692382812,0.9742425199387839,0.22629928588867188,-1.5876467561437835,2.0402453279211272,-0.6806737351275558,1.1332723069048996,-2.4012156241455003,39.64903041360242,-9.20932966546971,0.9069730210162269,4,-0.12808990478515625,-1.2951717376708984,-2.3128128051757812,-3.8997573852539062,0.05693054199217329,4,-0.0019615721599527403,1.0727168176524386,65.47040557861328,1.8985324849868548,64.17523193359375,1.986290506157156,64.77300262451172,-0.0019615721599527403
8799,2007-04-16,65.385009765625,65.54157257080078,64.75877380371094,65.31385040283203,4831972.0,0.0013077537188845856,3.0740534852786436,-0.12194388515545626,42.297288976620315,50.13321974058225,-0.6399071909279286,-0.24665821647565167,-3.21979337899117,-6.0749806085091365,26.259434669388416,0.7827987670898438,0.6203990144550176,0.2625923156738281,-1.527964788876659,2.0531494202243152,-0.6326862366014154,1.1578708679490717,-2.3896265533618077,64.32418962734627,20.182741878332422,0.8952785522752437,4,-0.2134857177734375,-1.0603313446044922,-2.3733015060424805,-3.9851531982421875,-0.24195098876953125,0,-0.009142320129043369,2.9024396621605852,65.29961395263672,1.0727168176524386,65.47040557861328,1.8985324849868548,64.17523193359375,-0.009142320129043369
8800,2007-04-17,64.78723907470703,65.31385040283203,64.55951690673828,65.18575286865234,3743844.0,-0.009142320129043369,1.3043326263779802,-5.6003002037096605,42.01343069012703,47.47519258475591,-0.06703573145937014,0.4031696378342815,-2.491173531218905,-5.43418670834474,25.82721531605867,0.8254928588867188,0.3205125284780763,-0.35510406494140057,-2.1199687365996596,1.4097606067168655,-1.2375364007705372,0.527328270887736,-1.6968106763473045,41.62158559801134,1.7729094772565333,0.8824323358291314,4,0.38428497314453125,-0.46256065368652344,-2.544095039367676,-3.3873825073242188,-0.19925689697264204,1,0.01076451109912857,3.0740534852786436,65.385009765625,2.9024396621605852,65.29961395263672,1.0727168176524386,65.47040557861328,0.01076451109912857
8801,2007-04-18,64.47412109375,64.90110015869139,64.36026000976561,64.45988464355469,3669859.0,-0.004833019363519542,-4.066757201057149,-0.035723858023509594,42.81806282242599,47.73232350664501,0.21017259136590383,0.7195510392814697,-2.037135091618211,-5.076020684692068,25.00742068236919,0.5408401489257812,0.11189475491774203,-0.6468730926513615,-2.434211996084059,1.1404658107813361,-1.5405425443677103,0.24679635906498731,-1.2905484130156708,5.797078931013775,-29.627812327180084,0.8936694517163473,4,0.6974029541015625,-0.1494426727294922,-2.551213264465332,-3.0742645263671875,-0.6262397766113281,2,0.021854268117204034,1.3043326263779802,64.78723907470703,3.0740534852786436,65.385009765625,2.9024396621605852,65.29961395263672,0.021854268117204034
8802,2007-04-19,63.99020767211914,64.48834991455078,63.59169387817383,64.33179473876953,4837593.0,-0.007505545068651864,1.7391463947560089,-23.993837084673096,42.643057691205215,47.788541083686255,0.8105622859852417,1.1881573801579322,-1.4384193355656834,-4.527826507126306,23.798218813283952,0.8966560363769531,-0.15443317649464916,-1.082395362854001,-2.939361970391147,0.7745712446831448,-2.010878666622574,-0.15391205908542815,-0.7153535946576994,17.391246443690978,-16.152237199996915,0.9284833037685724,4,1.6794605255126953,0.3700523376464844,-2.0922069549560547,-2.590351104736328,0.3415870666503906,3,0.02446614531248903,-4.066757201057149,64.47412109375,1.3043326263779802,64.78723907470703,3.0740534852786436,65.385009765625,0.02446614531248903
8803,2007-04-20,64.34602355957031,64.9295654296875,63.9190444946289,64.38872528076172,5753091.0,0.00556047402243709,-1.2539671735005375,0.1250097716232062,45.6140312802929,46.21510643112166,0.6927017902783348,0.8560548697438861,-1.6766019460945003,-4.816867250292802,22.973627990515716,1.0105209350586009,-0.3779350824493122,-0.7137701034545927,-2.5878543642183303,1.160314157309145,-1.6508122338364615,0.2232720269272761,-0.981713713316303,38.68598001756826,4.747589353762436,0.9370421303818683,4,0.6120090484619141,0.82550048828125,-2.430232048034668,-2.9461669921875,-0.25618743896484375,4,0.01725286407503379,1.7391463947560089,63.99020767211914,-4.066757201057149,64.47412109375,1.3043326263779802,64.78723907470703,0.01725286407503379
8804,2007-04-23,64.21793365478516,64.57374572753906,63.947509765625,64.18946838378906,2733073.0,-0.0019906421205122538,-1.444408046576036,-0.6666071109522959,46.68509269035253,45.91031740898196,0.5407427310946815,0.9688009195687641,-1.4198475641622252,-4.621614614101816,22.067446415222793,0.6262359619140625,-0.24763346786154727,-0.8005853652954045,-2.712173274806233,1.1110025442154239,-1.7563793200508258,0.1552085894600168,-0.7659571551144282,36.36369677463656,0.7098431107696186,0.9557939547554151,4,0.7400989532470703,0.9535903930664062,-1.4019241333007812,-2.8180770874023438,0.46967315673828125,0,0.017730418514624535,-1.2539671735005375,64.34602355957031,1.7391463947560089,63.99020767211914,-4.066757201057149,64.47412109375,0.017730418514624535
8805,2007-04-24,64.63067626953125,64.97226715087889,63.71978759765625,64.41719055175781,3962917.0,0.006427217309184385,1.7936321557416675,7.499865987670866,48.9986495026348,46.16942685362805,0.1181083343104774,0.3887933043856151,-1.7148300369288307,-4.947750177293422,20.385663186554964,1.252479553222642,-0.07381903773045906,-0.26899967193602947,-1.9403717634457678,1.4023724195737088,-1.1046857176908986,0.5666863738188397,-1.0927864495121398,75.25731606564159,36.71820142048516,0.83568604575487,4,0.32735633850097656,0.5408477783203125,-1.658106803894043,-3.2308197021484375,-0.04269409179686079,1,0.007927853101635796,-1.444408046576036,64.21793365478516,-1.2539671735005375,64.34602355957031,1.7391463947560089,63.99020767211914,0.007927853101635796
8806,2007-04-25,65.57003784179689,65.68389892578125,64.70184326171875,65.02919769287111,4646905.0,0.0145342989813102,1.5555654823948453,2.5333786005289114,58.434559672207975,46.7262532900862,-0.6734092992824401,-0.6559390531704281,-2.535935423870683,-5.8009808035360635,18.742136176018608,1.05322265625,-0.29906705591879756,0.7159063339233569,-0.8180323851577782,2.249845053004492,-0.051063025617210656,1.4828756934639244,-1.9479529678363647,94.55784297458948,50.58580345520119,0.766969359540567,4,-0.832612991333022,-0.3985137939453267,-2.569002151489272,-4.170181274414077,-0.19925689697267046,2,-0.014977201422880726,1.7936321557416675,64.63067626953125,-1.444408046576036,64.21793365478516,-1.2539671735005375,64.34602355957031,-0.014977201422880726
8807,2007-04-26,64.90110015869139,65.25691986083984,63.80518341064453,64.97226715087889,4629481.0,-0.010201880388104545,3.5333301567635096,-0.1315860006489018,57.50333428132391,47.44527862302118,-0.10473406238681093,-0.0749133558343118,-1.7724297066057701,-5.061426599449831,17.426571362283024,1.764854431152358,-0.2993932039841667,0.10034122467040163,-1.3418719263016925,1.5425543756424958,-0.6207653508156454,0.8214478001564487,-1.1965041318682808,60.14488812927211,12.637971098194164,0.721106575486048,4,-0.263303756713853,0.27042388916017046,-1.7684125900268413,-3.5012435913085795,0.3985137939453267,3,-0.016228058368463194,1.5555654823948453,65.57003784179689,1.7936321557416675,64.63067626953125,-1.444408046576036,64.21793365478516,-0.016228058368463194
8808,2007-04-27,64.64491271972656,64.74453735351561,63.90481185913086,64.38872528076172,3757685.0,-0.003947351251957554,2.68756177234291,-3.5998070325900513,39.099101274442134,47.089924433890275,0.05455454840415541,0.11781601136885911,-1.435089914544477,-4.73107760654927,16.46253981840595,0.9962882995605327,-0.21670920620336176,-0.11172504425049112,-1.5137791202778885,1.2903290317769063,-0.8127520822641827,0.5893019937632005,-0.8594557630981186,47.10146053449347,2.727563944329887,0.701027038013698,4,-0.0071163177490234375,0.526611328125,-1.320084571838379,-3.24505615234375,1.551361083984375,4,-0.004843660046608522,3.5333301567635096,64.90110015869139,1.5555654823948453,65.57003784179689,1.7936321557416675,64.63067626953125,-0.004843660046608522
8809,2007-04-30,63.49206161499024,64.88687133789061,63.36396789550781,64.75877380371094,4839139.0,-0.01783359364617909,-1.0000050097815798,-4.944474224962002,41.41221012874877,47.02312214929269,1.0176721589068976,1.1916446939492786,-0.23896296759972557,-3.502970925228489,15.723844376770307,1.5229034423827983,-0.3640919643859917,-1.175621795654287,-2.663362086031377,0.31211849472281017,-1.919491940842839,-0.43175165046574193,4.255580902099602,5.521445155519614,-37.503228687813056,0.7438701451885481,4,1.0318717956542898,1.679462432861321,-0.1672334671020579,-2.092205047607429,1.8075523376464773,0,0.009414948741782503,2.68756177234291,64.64491271972656,3.5333301567635096,64.90110015869139,1.5555654823948453,65.57003784179689,0.009414948741782503
8810,2007-05-01,62.66656875610352,64.00444030761719,62.21112060546875,63.54899215698242,7455228.0,-0.013001512911841262,1.0,0.6966250176925307,40.185184725610505,46.73058013853541,1.6882505936216106,1.940646624657795,0.6256939942739095,-2.608531227060901,14.822051583976728,1.7933197021484375,-0.4947678357007561,-1.889388084411614,-3.619239493792186,-0.15953667503104185,-2.754313789101907,-1.024462379721328,4.993400268554687,13.114806320081755,-30.173406365477703,0.8649257046902875,5,1.2809410095214773,2.312812805175774,0.6582593917846609,-1.2667121887207102,1.3378715515136648,1,0.032250657655850556,-1.0000050097815798,63.49206161499024,2.68756177234291,64.64491271972656,3.5333301567635096,64.90110015869139,0.032250657655850556
8811,2007-05-02,63.02238464355469,63.43513488769531,62.6523323059082,62.6523323059082,4352724.0,0.005677921968824995,-3.230766851876669,-0.41935916168804,31.85652457622234,45.53207645909288,1.2346906429963838,1.5192415422639272,0.31673728395404055,-2.8944492981356973,13.727350803177002,0.7828025817871094,-0.5197483765831521,-1.4424829483032227,-3.295881821642979,0.41091592503653374,-2.369182384973101,-0.5157835116333445,4.419630444335951,26.635505825123552,-14.44739980119288,0.9266994366698773,5,0.9251251220703125,1.9569969177246094,0.6440277099609375,-1.622528076171875,1.6367568969726562,2,0.02484192788061712,1.0,62.66656875610352,-1.0000050097815798,63.49206161499024,2.68756177234291,64.64491271972656,0.02484192788061712
8812,2007-05-03,63.62015914916992,63.79095077514648,63.15047836303711,63.34973526000977,3492802.0,0.009485114043147558,1.0930226759913988,0.7307720061438673,38.293655330778265,44.71870135359126,0.6469369137862202,0.9570859993236098,-0.20928886337883057,-3.4263215072267172,13.51616974699194,0.7685661315917898,-0.48846135929341017,-0.8361688613891545,-2.704158214502499,1.0318204917241829,-1.7701635379458196,0.09782581516751776,3.612620159423841,52.65955930154341,10.924550920191884,0.9339946765566698,5,0.3273506164550781,1.359222412109375,0.7009572982788086,-1.8502540588378906,0.9678230285644673,3,0.027516778000344466,-3.230766851876669,63.02238464355469,1.0,62.66656875610352,-1.0000050097815798,63.49206161499024,0.027516778000344466
8813,2007-05-04,63.93327713012695,64.08983612060547,63.4208984375,63.89057922363281,3367036.0,0.004921678680854358,2.7600214419726616,0.15789250952179848,40.192307196701265,43.99728074318555,0.30073973706396373,0.7319376456691202,-0.4450819014562555,-3.6653660075522794,13.934897159650184,0.6689376831054688,-0.4406428822249495,-0.5550745010375948,-2.3599719663619823,1.2498229642867926,-1.4575232336997885,0.3473742316245989,3.098635830341806,64.36162022833324,24.431273957797103,0.9024487326621947,5,0.014232635498046875,1.0461044311523438,0.38783931732177734,-1.9071826934814453,-0.4981422424316406,4,0.02137129338339383,1.0930226759913988,63.62015914916992,-3.230766851876669,63.02238464355469,1.0,62.66656875610352,0.02137129338339383
8814,2007-05-07,64.58798217773439,64.67337799072266,63.80518341064453,63.89057922363281,3267195.0,0.010240442489360957,1.0,16.33342267488642,48.664126237180724,43.96011149146843,-0.3307339692788389,-0.06628419172427868,-1.0339075026020907,-4.239620451148589,12.604693407514914,0.868194580078125,-0.33507946796730437,0.18858470916750036,-1.3872836018393144,1.764453020174308,-0.599349446335907,0.9765188646709078,2.2510990885343745,96.53180802706939,54.468406913478,0.7879341555034045,5,-0.6404724121093892,0.39139938354490766,-0.26686573028565874,-2.2416534423828267,-0.555076599121108,0,0.024900787603966634,2.7600214419726616,63.93327713012695,1.0930226759913988,63.62015914916992,-3.230766851876669,63.02238464355469,0.024900787603966634
8815,2007-05-08,64.67337799072266,64.75877380371094,63.90481185913086,64.37448883056639,2739748.0,0.0013221625774477719,2.636350345992658,0.4285745542063348,51.37794839380927,43.176043571646346,-0.45755202750278556,-0.16814731621249734,-1.1217334261568368,-4.247797429371914,12.194663008071421,0.8539619445800781,-0.28754569592749135,0.27896175384520916,-1.2925579729333805,1.8504814806237988,-0.5067981095440786,1.064721617234504,1.9805848491141091,95.94596797122735,47.25879040723562,0.7857598633892945,5,-0.9393577575683594,0.3060035705566406,-0.3522615432739258,-2.2416515350341797,-0.49814605712890625,1,0.00968305632657529,1.0,64.58798217773439,2.7600214419726616,63.93327713012695,1.0930226759913988,63.62015914916992,0.00968305632657529
8816,2007-05-09,64.91533660888672,65.47040557861328,64.23216247558594,64.31755828857422,5263163.0,0.003741239837491861,-2.2222001627985466,1.999999999999905,56.619177510894254,43.077803930487505,-0.8964139732677694,-0.3708288043410448,-1.3023359650954376,-4.4028468922939865,12.235367539661759,1.2382431030273438,-0.23650453996583565,0.48391513824462606,-1.1006738819586417,2.068504158447894,-0.3083793718570149,1.27620964834626,1.5609125415753198,76.07386274880581,22.460175499072797,0.7922945101016357,5,-1.0745735168457031,0.06404495239257812,-0.5942201614379883,-2.298585891723633,-0.34159088134765625,2,-0.014032066208909288,2.636350345992658,64.67337799072266,1.0,64.58798217773439,2.7600214419726616,63.93327713012695,-0.014032066208909288
8817,2007-05-10,64.61644744873047,65.29961395263672,64.26062774658203,64.75877380371094,3913805.0,-0.004604291924989123,-1.433320527825178,-0.23809219930569736,51.950738688522414,44.50576364316309,-0.7176138457190362,-0.14671865691303765,-0.949804781391272,-4.0183587930872875,11.784707078283889,1.0389862060546875,-0.2518619946789187,0.2277238845825167,-1.2832998628763903,1.7387476320414308,-0.5277879891469439,0.9832357583119702,1.689196559931844,58.333488439618364,2.714578349755449,0.7555118737294566,5,-0.7756843566894531,0.3629341125488281,-0.2953310012817383,-1.871603012084961,-0.48390960693357954,3,0.0006607310287485291,-2.2222001627985466,64.91533660888672,2.636350345992658,64.67337799072266,1.0,64.58798217773439,0.0006607310287485291
8818,2007-05-11,65.17152404785156,65.79776000976561,64.9295654296875,65.07189178466797,3798366.0,0.00859032987787689,-3.518493517838279,-0.7000268024658268,56.479686210428945,46.17992765223866,-1.329998497327459,-0.7503545227830273,-1.4147768865320245,-4.488739293846983,11.421121483428811,1.181312561035142,-0.45643606451317,0.7892049789428768,-0.7065715721880679,2.2849815300738214,0.04131670337740445,1.537093254508349,0.9703390246830139,68.57154890856997,10.08253807968184,0.7478882755654739,5,-1.167083740234375,-0.19214248657226562,-0.8895473480224609,-2.412445068359375,-0.39852142333984375,4,-0.00895393929546151,-1.433320527825178,64.61644744873047,-2.2222001627985466,64.91533660888672,2.636350345992658,64.67337799072266,-0.00895393929546151
8819,2007-05-14,64.78723907470703,65.69813537597656,64.61644744873047,65.34231567382811,3730776.0,-0.005896516596149759,-1.4127051656215168,-5.571253541618664,51.06798107288355,47.3891272463801,-0.8299500080002318,-0.4354763164513855,-0.9067473460794417,-4.023632769879079,10.940263607445763,1.0816879272460938,-0.622730579404319,0.43480854034423544,-0.9992218982746408,1.8688389789631117,-0.2822066789651956,1.1518237596536736,1.1973942991449178,46.616554990176176,-9.348558633405787,0.7170152193094363,5,-0.5621929168701172,0.19214248657226562,-0.7151947021484375,-2.0281600952148438,-0.526611328125,0,-0.020869915222851088,-3.518493517838279,65.17152404785156,-1.433320527825178,64.61644744873047,-2.2222001627985466,64.91533660888672,-0.020869915222851088
8820,2007-05-15,65.48464202880861,65.74082946777344,64.94380187988281,65.01496124267578,3628687.0,0.01076451109912857,-1.6046673980253316,-0.8461549034431096,49.39759360360981,49.33813491608983,-1.2131461720482264,-1.1362065916418516,-1.4422205469101215,-4.634202019616097,10.569656777985083,0.9535903930664062,-0.5514439670174482,1.097341346740734,-0.413087768102244,2.607770461583712,0.3421267893192379,1.852555904162223,0.34905083430801653,80.00009746303877,27.72218531402202,0.7552145574214898,5,-1.0105228424072408,-1.2168960571289205,-1.1706390380859517,-2.483604431152358,-0.6120071411132955,1,-0.022169113325177348,-1.4127051656215168,64.78723907470703,-3.518493517838279,65.17152404785156,-1.433320527825178,64.61644744873047,-0.022169113325177348
8821,2007-05-16,65.88315582275389,65.94008636474611,65.07189178466797,65.47040557861328,2858980.0,0.00608560696979854,2.2972878998607937,0.8787888632597463,57.202496925285885,51.439117315479564,-1.2998805855726232,-1.5006876123862156,-1.7011181230244574,-4.946546546340301,10.357085286916275,0.8681945800781392,-0.40337050510554207,1.4254034042358228,-0.22686186067464575,3.0776686691462913,0.5992707717805956,2.251536036691057,-3.672035217285142,96.6101848907447,43.45496447515302,0.8261326324552334,5,-1.2026634216308452,-1.6154098510742045,-1.5691528320312358,-2.882118225097642,-1.7221527099609233,2,-0.025923528826624298,-1.6046673980253316,65.48464202880861,-1.4127051656215168,64.78723907470703,-3.518493517838279,65.17152404785156,-0.025923528826624298
8822,2007-05-17,65.55580139160156,65.86892700195311,65.25691986083984,65.59850311279297,2352892.0,-0.004968712064021608,1.0975329140900296,-0.10345656192236954,56.61153363524708,53.263475808651314,-0.7477102375764986,-1.1067738552093545,-1.2199312450415079,-4.537914979835399,10.624149399248344,0.6262359619140483,-0.16822276320070273,1.0197692871093693,-0.686686977811803,2.7262255520305487,0.16654115464878316,1.8729974195699555,-3.2701014709472673,70.96753740806416,16.34238139232366,0.8532281324605886,5,-0.68316650390625,-1.288055419921875,-1.0852384567260742,-2.5547637939453125,-1.4090347290039062,3,-0.014980453952444739,2.2972878998607937,65.88315582275389,-1.6046673980253316,65.48464202880861,-1.4127051656215168,64.78723907470703,-0.014980453952444739
8823,2007-05-18,65.4561767578125,65.89739227294922,65.28538513183594,65.82622528076172,3862444.0,-0.001519692104653747,1.3888682082818387,8.665892442379846,66.82928933913925,55.28182726442449,-0.4574503531518843,-0.9694174870129331,-0.9924489079307506,-4.348586154760923,10.686149393327204,0.6120071411132812,0.12005126985434345,0.8646369934081974,-0.8874088846341124,2.6166828714505073,-0.011385945612957471,1.7406599324293524,-3.097389108276367,63.440965577662844,2.4969303299153225,0.8760229390211541,5,-0.5337276458740234,-1.3805732727050781,-0.9856138229370117,-2.45513916015625,-1.3378753662109375,4,-0.020221757236342564,1.0975329140900296,65.55580139160156,2.2972878998607937,65.88315582275389,-1.6046673980253316,65.48464202880861,-0.020221757236342564
8824,2007-05-21,65.35654449462889,65.82622528076172,65.12882232666016,65.34231567382811,3480788.0,-0.0015221216410522542,-2.161280282201791,-0.038451229820835826,76.3230372163826,58.05350380026597,-0.2652236615250132,-0.8222677581598674,-0.7772455685446715,-4.157554834728501,10.691742173807858,0.6974029541015625,0.3348387323588895,0.708074188232402,-1.0667044686280462,2.482852845092843,-0.17931514019781503,1.595463516662626,-2.926130870788562,41.42818853620046,-24.509820613512538,0.8873893284302216,5,-0.2704200744628764,-1.2809410095214702,-0.7685613632202006,-2.355506896972642,-1.935646057128892,0,-0.008928591231825767,1.3888682082818387,65.4561767578125,1.0975329140900296,65.55580139160156,2.2972878998607937,65.88315582275389,-0.008928591231825767
8825,2007-05-22,65.14305877685547,65.51310729980469,65.14305877685547,65.32807922363281,2415284.0,-0.003266478046295207,-3.0000824708259453,-13.003217158176943,71.34670531116048,59.68989577807334,0.024465510062938733,-0.5991459619836519,-0.4891227166455252,-3.858892187663784,10.483697054998059,0.37004852294921875,0.5235574044947526,0.46896934509277344,-1.3194678391665917,2.2574065293521386,-0.42524924703691624,1.363187937222456,-2.6424516981970214,8.197124679250454,-60.12180280576878,0.8942185921296828,5,-0.04270172119140625,-1.0674552917480469,-0.3949575424194336,-2.0922069549560547,-1.921417236328125,1,-0.01354604844847962,-2.161280282201791,65.35654449462889,1.3888682082818387,65.4561767578125,1.0975329140900296,65.55580139160156,-0.01354604844847962
8826,2007-05-23,64.58798217773439,65.15728759765625,64.24639892578125,65.04342651367189,4035426.0,-0.008520886331458088,1.6666666666667775,2.461589212815966,59.82657504301176,60.56498870634993,0.5902999458794227,-0.1279762433784697,0.17926886214299032,-3.2182746142946996,9.559509143790041,0.910888671875,0.5822153212846928,-0.0370044708251811,-1.7750844858862536,1.7010755442358985,-0.9060444783557244,0.8320355367053551,-2.0185855133541892,20.689559563584798,-47.5608276216272,0.8690400075305383,5,0.5052604675292827,-0.5123786926269673,0.16011905670164595,-1.4659671783447408,-1.650993347167983,2,0.004407208591493239,-3.0000824708259453,65.14305877685547,-2.161280282201791,65.35654449462889,1.3888682082818387,65.4561767578125,0.004407208591493239
8827,2007-05-24,63.84788131713867,65.11459350585939,63.7055549621582,64.75877380371094,4215153.0,-0.011458801399912066,-1.3571480991050158,2.000008375770571,49.202132209537055,59.75637159513972,1.3521027248511786,0.5577716660190362,1.006232306646453,-2.393340945692181,9.236082871340793,1.409038543701186,0.5945012254428406,-0.7244443893432617,-2.4908901629874123,1.0420013843008888,-1.60766727616533,0.15877849747881356,-1.2110708587511567,6.49347258940055,-59.67738302396238,0.883222886822074,5,0.9749393463134766,0.22772216796875,0.9002199172973633,-0.7258663177490234,0.3131217956542969,3,0.0049041845899160386,1.6666666666667775,64.58798217773439,-3.0000824708259453,65.14305877685547,-2.161280282201791,65.35654449462889,0.0049041845899160386
8828,2007-05-25,64.33179473876953,64.47412109375,63.56322860717773,63.83364868164063,2798977.0,0.007579161777149901,1.3272711324230466,-0.5468768976275651,47.52748709218505,59.3629833750621,0.8231054379169507,0.05185615720344572,0.5055581341277815,-2.786019331662331,8.941172347024121,0.9108924865722727,0.5545412117542696,-0.2248750686645451,-1.994160075413518,1.5444099380844278,-1.1095175720390387,0.6597674347099414,-1.6289187622548411,33.962318220052765,-27.19622493446453,0.8846425033744879,5,0.4198627471923828,-0.2561912536621094,0.6831693649291992,-1.2097797393798828,0.08539581298828125,4,-0.0028761528715810503,-1.3571480991050158,63.84788131713867,1.6666666666667775,64.58798217773439,-3.0000824708259453,65.14305877685547,-0.0028761528715810503
8829,2007-05-29,64.08983612060547,64.65914154052734,63.89057922363281,64.54528045654297,2192697.0,-0.0037611047406119757,1.25,-0.9142787128788822,44.53333276155104,58.82250994816668,1.0680509649028664,0.3593171210725785,0.7528346556361214,-2.4617148397821325,8.94630644168778,0.7685623168945312,0.5713467273798187,-0.49672241210937784,-2.209579747030574,1.2161349228118183,-1.3531510795699688,0.35970625535122025,-1.3222159363261525,27.007193597170563,-28.52199221874948,0.8564286674605966,5,0.6618213653564453,-0.014232635498046875,0.9749422073364258,-0.9322395324707031,1.0816879272460938,1,0.00044414641570500457,1.3272711324230466,64.33179473876953,-1.3571480991050158,63.84788131713867,1.6666666666667775,64.58798217773439,0.00044414641570500457
8830,2007-05-30,64.68760681152344,64.74453735351561,63.29280471801758,63.67708969116211,3260661.0,0.009327074729806872,1.5822852664470848,-2.21875,47.99994371512347,57.80000403592642,0.38591411277586474,-0.08356349196641588,0.16789636696688603,-2.9687370750654196,9.500876091805004,1.4517326354980327,0.517631722228785,-3.623962399501579e-06,-1.4549806690194629,1.4549734210946639,-0.7274921464909312,0.7274848985661322,-1.8565373036347879,74.80905878718316,20.97485252937426,0.7274885225285322,5,-0.09250831604003906,-0.6120033264160156,0.37717151641845703,-1.3165206909179688,0.526611328125,2,-0.019581932868751428,1.25,64.08983612060547,1.3272711324230466,64.33179473876953,-1.3571480991050158,63.84788131713867,-0.019581932868751428
8831,2007-05-31,64.58798217773439,65.17152404785156,64.38872528076172,64.51681518554689,3000907.0,-0.0015400884141427706,-3.7826877359805664,0.07042631020645448,49.740933721805575,57.03660404554403,0.31569658735706696,0.1468971316737253,0.262942431503987,-2.7693863266891157,9.927998939090331,0.7827987670898438,0.5385960133274352,-0.17790813446043785,-1.4065098666390128,1.050693597718137,-0.7922090005497182,0.4363927316288425,-1.6947323327085897,68.93938009523015,15.026813494734895,0.6143008660892865,5,0.007116317749009227,-0.5123786926269673,0.4767961502075053,-1.2168960571289205,1.4659652709960795,3,-0.02115471936322655,1.5822852664470848,64.68760681152344,1.25,64.08983612060547,1.3272711324230466,64.33179473876953,-0.02115471936322655
8832,2007-06-01,65.37078094482422,65.85469055175781,64.68760681152344,64.90110015869139,3597210.0,0.01211988268863573,-1.6031583962970526,6.5996998284736135,51.74128656655121,55.36015929303424,-0.5544094320665494,-0.5249387414282012,-0.517268437272179,-3.4418949410579387,10.543005283623588,1.2667083740234233,0.5408779436569091,0.5173595428466768,-0.6130716253298658,1.6477907110232195,-0.04785604124160159,1.0825751269349553,-2.4165943694040095,81.11119548886735,27.852746581043206,0.5652155840882728,6,-0.7970333099365234,-1.2951774597167969,-0.4163064956665039,-1.9427623748779297,-1.2240142822265625,4,-0.037230580376759415,-3.7826877359805664,64.58798217773439,1.5822852664470848,64.68760681152344,1.25,64.08983612060547,-0.037230580376759415
8833,2007-06-04,65.29961395263672,65.51310729980469,64.75877380371094,64.95803070068361,2233308.0,-0.0010886666972446113,-1.0384718471022412,0.727266820441129,54.736822059182465,52.961690942234235,-0.5674609698504867,-0.3648677338019439,-0.4328162690975432,-3.2574593952466415,10.989791534969864,0.75433349609375,0.43967458794054437,0.3778757095336971,-0.6813179230841087,1.4370693421515028,-0.1517211067752129,0.9074725258426071,-2.2857093814299887,78.33328121766037,23.23356787389804,0.5295968163089035,6,-0.7258663177490234,-1.2240104675292969,-0.39495372772216797,-1.8431320190429688,-0.6120071411132812,0,-0.017436716251792994,-1.6031583962970526,65.37078094482422,-3.7826877359805664,64.58798217773439,1.5822852664470848,64.68760681152344,-0.017436716251792994
8834,2007-06-05,66.19627380371094,66.62326049804689,65.68389892578125,65.82622528076172,5198944.0,0.013731472466660843,-1.8695885238833712,1.0833333333333783,56.34515176664258,51.29485165951002,-1.4890702726158764,-1.196189828765867,-1.3197216377897973,-4.035850262324445,11.415223538058443,1.3236465454101705,0.38231657045326983,1.1941209793090763,0.0053400331363491205,2.3829019254818036,0.5997305062227127,1.78851145239544,-3.123845596633423,87.17933152284058,33.77406122515641,0.5943904730863623,6,-1.238241195678711,-1.779083251953125,-1.2916135787963867,-2.7397918701171875,-0.5408401489257812,1,-0.026875882126365047,-1.0384718471022412,65.29961395263672,-1.6031583962970526,65.37078094482422,-3.7826877359805664,64.58798217773439,-0.026875882126365047
8835,2007-06-06,65.29961395263672,66.18204498291016,65.25691986083984,66.06818389892578,3117188.0,-0.01354547317471444,-1.1666756008219423,-2.0769436942044823,45.2214348815387,49.672058308235236,-0.6346029507319457,-0.26372999290535404,-0.48684431987348376,-3.038115598617537,11.649646773536166,0.9393539428710938,0.2393732588685964,0.2661493301391573,-0.9191538567442734,1.4514525170225951,-0.32650226330255805,0.8588009235808727,-2.085152453920429,40.76412243713377,-6.8795828857600085,0.5926515934417186,6,-0.3415813446044922,-0.8824234008789062,-0.4518852233886719,-1.8431320190429688,0.6404724121093892,2,-0.0019615721599527403,-1.8695885238833712,66.19627380371094,-1.0384718471022412,65.29961395263672,-1.6031583962970526,65.37078094482422,-0.0019615721599527403
8836,2007-06-07,64.00444030761719,65.59850311279297,63.93327713012695,64.94380187988281,4410478.0,-0.019834323154788502,-2.078939758356315,1.2222200162798547,39.034219662904945,48.54229024749833,0.6359693091273897,1.0115661234213889,0.7451585578572519,-1.6576898808923204,11.264491953452511,1.6652259826660156,0.016001428730945122,-0.9834794998168945,-2.254776601404828,0.2878176017710459,-1.6191280506108683,-0.3478309490229208,-0.6536268489276722,2.6454876390281257,-40.310954007203314,0.6356485507939694,6,0.9535923004150391,0.6333560943603516,0.45900535583496094,-0.5479583740234375,1.7221603393554688,3,0.018901467245347803,-1.1666756008219423,65.29961395263672,-1.8695885238833712,66.19627380371094,-1.0384718471022412,65.29961395263672,0.018901467245347803
8837,2007-06-08,64.65914154052734,64.73030853271484,63.77671813964844,63.90481185913086,2948984.0,0.010228997078383095,1.1269745378741145,-0.8030237809038043,44.77609029594603,48.23657949236066,0.12119186608693155,0.3796945612031237,0.05010969969667656,-2.2256480539944192,10.903729761073198,0.9535903930664062,-0.15276592139761647,-0.3309129714965877,-1.5997246674205314,0.937898724427356,-0.9653188194585596,0.30349287646538414,-1.1774302002635366,30.999833825602497,-8.978576094353617,0.6344058479619734,6,0.2988910675048828,0.22772789001464844,-0.1956958770751953,-1.2026596069335938,2.1064453125,4,0.021571673779938516,-2.078939758356315,64.00444030761719,-1.1666756008219423,65.29961395263672,-1.8695885238833712,66.19627380371094,0.021571673779938516
8838,2007-06-11,64.58798217773439,65.31385040283203,64.04714202880861,64.78723907470703,3218364.0,-0.0011005305838827084,1.0227210428532043,-0.2641509433962076,44.94383545142459,48.28219090234662,0.259837791887648,0.42677592187324365,0.09348654956227165,-2.071142115272167,10.046374002962382,1.2667083740234233,-0.2164404531794304,-0.3728952407836772,-1.6509406013572345,0.9051501197898801,-1.011917921070463,0.2661274395031086,-0.9806088711592622,28.49998123837485,-10.828454926283563,0.6390226802867791,6,0.37005043029783735,0.37005043029783735,-0.12453651428224077,-1.1315002441406392,2.533416748046861,0,-0.006831232378843866,1.1269745378741145,64.65914154052734,-2.078939758356315,64.00444030761719,-1.1666756008219423,65.29961395263672,-0.006831232378843866
8839,2007-06-12,63.43513488769531,64.54528045654297,63.43513488769531,64.20369720458984,4013856.0,-0.01784925385757752,-1.8888888888888888,3.857142857143132,39.999991065876614,47.393307274652514,1.4640050292331352,1.5527431302395485,1.2128412756522238,-0.8451237476106783,9.576903337603838,1.1528472900390767,-0.18631531705271698,-1.4581373214721651,-2.906547007757169,-0.009727635187161354,-2.182342164614667,-0.7339324783296632,3.1881256103515767,0.0,-41.4790499169287,0.7242048431425007,6,1.5940628051757812,1.522897720336914,1.028310775756836,0.0213470458984375,4.4121322631835795,1,0.01974413589638435,1.0227210428532043,64.58798217773439,1.1269745378741145,64.65914154052734,-2.078939758356315,64.00444030761719,0.01974413589638435
8840,2007-06-13,64.03290557861328,64.14676666259766,63.36396789550781,63.748252868652344,3235718.0,0.009423337586910607,2.0555704458143484,-0.37037037037037035,46.76615699173251,47.06277652686663,0.8533359031190741,0.8860644847892161,0.5997632194112867,-1.3914115924571675,9.073541443341838,0.7827987670898438,-0.16441517015869067,-0.7877798080444336,-2.2567655649269227,0.6812059488380555,-1.5222726864856782,-0.05328692960318904,2.5265924072265733,29.93632313023883,-13.587007898668983,0.7344928784412461,6,0.9607086181640625,0.9251270294189453,0.4305400848388672,-0.5764236450195312,3.17388916015625,2,0.025338973165599965,-1.8888888888888888,63.43513488769531,1.0227210428532043,64.58798217773439,1.1269745378741145,64.65914154052734,0.025338973165599965
8841,2007-06-14,64.17523193359375,64.26062774658203,63.77671813964844,64.14676666259766,4187330.0,0.002222706492769344,3.857142857142857,0.1,52.04990499723616,47.09706746360939,0.7222567739236894,0.6421474192228089,0.4453030613954496,-1.4727236506561638,8.364268743617078,0.48390960693359375,-0.09665879608378702,-0.5600572586059513,-1.9662115896635726,0.8460970724516628,-1.263134424134762,0.14301990692285926,2.2564448486328246,41.605790863738626,-6.32886424376408,0.7030771655288075,6,0.8183822631835938,0.7828006744384766,0.18146896362304688,-0.71875,2.818077087402358,3,0.027500553998442312,2.0555704458143484,64.03290557861328,-1.8888888888888888,63.43513488769531,1.0227210428532043,64.58798217773439,0.027500553998442312
8842,2007-06-15,64.57374572753906,64.78723907470703,63.84788131713867,63.84788131713867,4884808.0,0.006209775671051521,-1.5882458048885595,25.5,51.53150368714113,46.740920977827024,0.22215589244173373,0.1752745717380435,0.07298964269872954,-1.798877898962644,7.493087328853665,0.9393577575683594,-0.08264202968692302,-0.11244068145751385,-1.4655398040033987,1.240658441088371,-0.7889902427304634,0.5641088798154357,1.7352226992187667,62.04362711532818,11.831748026639232,0.6765495612729434,6,0.41986846923828125,0.38428688049316406,-0.16367340087890625,-1.1172637939453125,1.05322265625,4,0.017853307198531176,3.857142857142857,64.17523193359375,2.0555704458143484,64.03290557861328,-1.8888888888888888,63.43513488769531,0.017853307198531176
8843,2007-06-18,64.13253784179689,65.25691986083984,64.13253784179689,64.90110015869139,2423223.0,-0.006832620297478109,-1.9259358527651922,-1.0588235294117256,50.26364356633398,46.065197844459405,0.5368609322491551,0.5399160961459728,0.5518704177752767,-1.303276599571653,6.700749458652186,1.1243820190429545,-0.08371482252746887,-0.48746662139890873,-1.8111542509523986,0.8362210081545811,-1.1493104361756536,0.1743771933778362,2.058630563710935,40.6016613397935,-12.027214622306097,0.6618438147767435,6,0.6404685974120952,0.8254947662353374,0.27753448486326704,-0.6760559082031392,0.8681945800781108,0,0.041056367014910666,-1.5882458048885595,64.57374572753906,3.857142857142857,64.17523193359375,2.0555704458143484,64.03290557861328,0.041056367014910666
8844,2007-06-19,64.77300262451172,64.87263488769531,64.04714202880861,64.04714202880861,2522150.0,0.009986580981634186,-1.2745217574101824,-0.9444394810248633,50.5244750329642,46.65442452795112,-0.3651229801909608,-0.1544251709349851,-0.1418102597654638,-1.882344429199776,6.006896936011008,0.8254928588867045,-0.14545805056118866,0.18217525482177166,-1.098169980837639,1.4625204904811895,-0.4579973630079337,0.822347872651477,1.305077760596106,74.43584173340373,23.595888208642307,0.6401726178297075,6,-0.2917671203613281,0.1850299835205078,-0.28109169006347656,-1.3165206909179688,-2.9319305419921875,1,0.0362557887717998,-1.9259358527651922,64.13253784179689,-1.5882458048885595,64.57374572753906,3.857142857142857,64.17523193359375,0.0362557887717998
8845,2007-06-20,64.26062774658203,65.15728759765625,64.24639892578125,64.78723907470703,2669627.0,-0.00791031536549136,-2.282073837864585,-0.7254992642421836,48.086502724393334,47.66023375700539,-0.017463791192369627,0.3040387721284219,0.3616869569598862,-1.305474608523724,5.366544364390795,0.910888671875,-0.24146139719103132,-0.2860780715942326,-1.5469663691335995,0.9748102259451414,-0.9165222203639161,0.34436607717545087,1.7088881389417878,32.692139186549355,-15.203266167281264,0.6304441487696869,6,0.07828140258789062,0.6974048614501953,0.3415861129760742,-0.8041458129882812,-3.8428268432617188,2,0.05581394907066772,-1.2745217574101824,64.77300262451172,-1.9259358527651922,64.13253784179689,-1.5882458048885595,64.57374572753906,0.05581394907066772
8846,2007-06-21,64.87263488769531,64.97226715087889,63.947509765625,64.63067626953125,3022196.0,0.009523827615360192,3.6450753907873423,-0.4594633750579509,47.028843782336956,47.91053969993772,-0.5513462590587608,-0.3009809273354733,-0.23299842268093585,-1.8415010414678505,5.540720251356872,1.024757385253892,-0.41571196718697934,0.3116964340210018,-0.9575521071805326,1.5809449752225362,-0.3229278365797654,0.946320704621769,0.9926590782278595,72.72714966794904,27.833981943071876,0.6346242706007689,6,-0.5337257385253906,0.08539772033691406,-0.5017023086547852,-1.4161529541015625,-2.5903511047363352,3,0.035980654325433514,-2.282073837864585,64.26062774658203,-1.2745217574101824,64.77300262451172,-1.9259358527651922,64.13253784179689,0.035980654325433514
8847,2007-06-22,64.16100311279297,64.73030853271484,63.84788131713867,64.37448883056639,3509314.0,-0.010969675829173409,-1.1016944532776087,-0.8823232641734924,43.69085706941915,47.7713198797149,0.09185296091149553,0.45883672480485416,0.44628932171508495,-1.0540737267871165,5.653201483065465,1.0247535705566406,-0.4733812513510003,-0.41559143066406534,-1.6551844764361903,0.8240016151080596,-1.0353879535501278,0.20420509222199712,1.6042378103135917,22.2223726280623,-17.67907332693473,0.619796522886064,6,0.14944076538085938,0.7970294952392578,0.31311607360839844,-0.7045211791992188,-2.277233123779297,4,0.0441437286013755,3.6450753907873423,64.87263488769531,-2.282073837864585,64.26062774658203,-1.2745217574101824,64.77300262451172,0.0441437286013755
8848,2007-06-25,64.14676666259766,64.90110015869139,63.76248550415039,64.27486419677734,3399496.0,-0.0002218863406839855,-1.5396802436886525,0.6000285898077735,37.412552351445555,47.48382668922255,0.041260138422671844,0.4832785377946607,0.4328554157284543,-0.9701726680181224,5.700570949930156,1.1386146545410014,-0.37638563380235723,-0.42057647705078693,-1.6705802799243088,0.829427325822742,-1.0455783784875479,0.204425424385974,1.522423339404952,27.550945057830262,-6.107021335169996,0.6250019014367638,6,0.16367721557617188,0.8112659454345703,0.42342376708984375,-0.3771648406982422,-1.2951736450195241,0,0.02307523509293996,-1.1016944532776087,64.16100311279297,3.6450753907873423,64.87263488769531,-2.282073837864585,64.26062774658203,0.02307523509293996
8849,2007-06-26,64.11830139160156,65.18575286865234,63.93327713012695,64.45988464355469,3850640.0,-0.0004437522337769062,-2.5200107209863307,2.6665872543180464,41.87864731015626,46.940770057936305,0.19760380985049153,0.5417621236053094,0.42999607532232176,-0.8735464161242845,6.042038991546615,1.2524757385253906,-0.374506462471345,-0.45046501159667685,-1.6982424195347363,0.7973123963413755,-1.0743537155657066,0.1734236923723529,1.4586797261412556,24.999932994015026,-7.438629867119602,0.6238887039690268,6,0.3914012908935547,0.8397312164306641,0.3807249069213867,-0.34869956970214844,-0.68316650390625,1,0.013762545343863675,-1.5396802436886525,64.14676666259766,-1.1016944532776087,64.16100311279297,3.6450753907873423,64.87263488769531,0.013762545343863675
8850,2007-06-27,63.4208984375,63.5205307006836,62.709266662597656,63.40666580200195,3522523.0,-0.010876815807115414,6.599764146728884,-0.041666666666666664,45.62897179170665,46.22733303509969,0.8929692400762832,1.2009753459076364,1.1065955735031139,-0.10816423612280346,5.788615456522576,1.4090347290039062,-0.38988762286349754,-1.0845325469970675,-2.43155698725883,0.2624918932646878,-1.7580447671279416,-0.4110203268661863,2.067562151353414,28.73554365707737,-7.162996990359577,0.6735122201308782,6,0.56219482421875,1.2453651428222656,1.1599655151367188,0.5835437774658203,-2.3768577575683594,2,-0.024910185662812,-2.5200107209863307,64.11830139160156,-1.5396802436886525,64.14676666259766,-1.1016944532776087,64.16100311279297,-0.024910185662812
8851,2007-06-28,63.221641540527344,63.89057922363281,62.66656875610352,63.89057922363281,2622693.0,-0.003141817632385302,2.659565004162891,-47.00026802465827,38.44391234801718,44.77315621964147,1.053523482612789,1.3624758119049005,1.2923989825728626,0.1640574667271366,5.839064016185446,1.2240104675292898,-0.26411731557033136,-1.2154724121093778,-2.6784694659428396,0.24752464172408395,-1.9469709390261158,-0.48397388519264695,2.100067412750718,22.033831575026014,-13.886028464028904,0.731498526916731,6,0.7401027679443359,1.4232730865478658,1.3663387298583984,1.103036880493164,-1.964111328125,3,-0.04434938051093895,6.599764146728884,63.4208984375,-2.5200107209863307,64.11830139160156,-1.5396802436886525,64.14676666259766,-0.04434938051093895
8852,2007-06-29,62.936988830566406,64.14676666259766,62.51000595092773,63.50629425048828,3551119.0,-0.004502456801575794,-1.299998391860658,0.8510589764938012,37.168097513421834,43.31809554709568,1.2086930243706888,1.534100224715047,1.5756134961999209,0.5091704481607735,5.841080201232626,1.636760711669929,-0.2580789096113989,-1.3784355163574276,-2.9173473622332153,0.16047632951836022,-2.1478914392953214,-0.6089795934195337,2.172308906937687,15.9575211246725,-20.037508909682433,0.7694559229378931,6,0.9108905792236328,1.6296443939208984,1.6474342346191406,1.3876895904541016,-1.6509933471679688,4,-0.010402548005116197,2.659565004162891,63.221641540527344,6.599764146728884,63.4208984375,-2.5200107209863307,64.11830139160156,-0.010402548005116197
8853,2007-07-02,64.16100311279297,64.16100311279297,63.06508255004883,63.26433944702149,3097937.0,0.0194482498284394,1.4444406628235944,-1.575013401232901,55.5798882157331,43.87980812295889,-0.012134950509022246,0.23232163217764423,0.352883753541704,-0.6484702114988039,5.848313298743298,1.2240142822265625,-0.28920042108876487,-0.09749069213867756,-1.5657213448106404,1.3707399605332853,-0.831606018474659,0.6366246341973039,0.6883654460534814,61.702291458461445,20.280276825258227,0.734115326335983,7,-0.3131237030029297,0.40563011169433594,0.2882089614868164,0.16367530822753906,-2.4907264709472656,0,-0.03549248006263239,-1.299998391860658,62.936988830566406,2.659565004162891,63.221641540527344,6.599764146728884,63.4208984375,-0.03549248006263239
8854,2007-07-03,64.41719055175781,64.73030853271484,64.04714202880861,64.13253784179689,2170706.0,0.003992883940958203,-2.000000000000125,0.31745761630255415,53.11780806994132,44.438842050242,-0.3621903097840118,-0.17284607999526713,0.10511361123613483,-0.8311208709418452,5.083888270280766,0.6831665039062358,-0.3415354629193246,0.24765090942382528,-0.9087061113672661,1.4040079302149167,-0.3305276009717204,0.825829419819371,-1.9071846008300852,85.89750858619443,41.245410706649324,0.5781785103955469,7,-0.5693111419677734,0.1494426727294922,-0.0035600662231445312,-0.0569305419921875,-4.426368713378913,1,-0.024304033143478287,1.4444406628235944,64.16100311279297,-1.299998391860658,62.936988830566406,2.659565004162891,63.221641540527344,-0.024304033143478287
8855,2007-07-05,65.17152404785156,65.21421813964844,64.06137084960939,64.14676666259766,3374483.0,0.01171012721344411,1.0769299493501865,3.6000268024660067,57.352980922993794,45.58596839920387,-1.0881561935090218,-0.9879188915543864,-0.645169584493658,-1.5158747994321828,4.887269912864762,1.1528472900390483,-0.330996044325218,1.0083889007568416,-0.1227588031904503,2.1395366047041335,0.44281504878318856,1.5739627527304876,-2.6171120452880956,98.4212003786185,51.17853687739065,0.5655738519736462,7,-1.3094120025634766,-0.6048908233642578,-0.7578935623168945,-0.19214248657226562,-5.479591369628906,3,-0.026643372017529088,-2.000000000000125,64.41719055175781,1.4444406628235944,64.16100311279297,-1.299998391860658,62.936988830566406,-0.026643372017529088
8856,2007-07-06,65.21421813964844,65.37078094482422,64.41719055175781,65.01496124267578,3427109.0,0.0006551034738044859,2.722181688232404,0.19444299679117313,54.9889343453673,46.84131031875366,-1.2039045900969256,-0.9858789242255739,-0.7135168226804893,-1.4943978639775963,5.227276481539631,0.9535903930664062,-0.3702246872761634,0.9905941009521513,-0.2306231644028287,2.2118113663071384,0.3799854682746542,1.6012027336296413,-2.553413891601572,94.52725902911587,47.126200442248035,0.6106086326774919,7,-1.273824691772461,-0.6475849151611328,-0.8788671493530273,-0.23483657836914062,-5.991962432861328,4,-0.06394583234574491,1.0769299493501865,65.17152404785156,-2.000000000000125,64.41719055175781,1.4444406628235944,64.16100311279297,-0.06394583234574491
8857,2007-07-09,66.05394744873047,66.99330902099611,64.78723907470703,65.11459350585939,6942535.0,0.012876475913333074,-1.7678582539234493,4.714285714285643,64.09184658960552,49.80567634521588,-1.9521738379744988,-1.8084766059247954,-1.5481053022732851,-2.2735118682068247,5.889435556852638,2.2060699462890767,-0.32409117286226774,1.7605831146240263,0.2989942705343225,3.222171958713737,1.0297886925791744,2.491377536668878,-3.2305445988769605,76.08687841159232,26.676289110659162,0.730794422044855,7,-1.3022899627685547,-1.3022899627685547,-1.7185964584350586,-1.0745658874511719,-7.728351593017578,0,-0.07261363509048402,2.722181688232404,65.21421813964844,1.0769299493501865,65.17152404785156,-2.000000000000125,64.41719055175781,-0.07261363509048402
8858,2007-07-10,64.14676666259766,65.57003784179689,64.14676666259766,65.47040557861328,4192108.0,-0.02887307813985107,-1.1505429645171175,-1.4090949700706012,46.126775184785316,50.277690553507995,-0.05028059339396407,0.06741078584664706,0.3504196491967093,-0.3223264972236066,6.782706723308274,1.9071807861328125,-0.3594820289720957,-0.12453689575195881,-1.580711184446642,1.3316373929427243,-0.8526240400993004,0.6035502485953828,-0.9897713190527426,3.381499896415511,-41.092913692369116,0.7280871443473416,7,0.6048908233642578,0.6048908233642578,0.17790889739990234,0.8326148986816406,-6.974021911621094,1,-0.044597277899390386,-1.7678582539234493,66.05394744873047,2.722181688232404,65.21421813964844,1.0769299493501865,65.17152404785156,-0.044597277899390386
8859,2007-07-11,64.68760681152344,64.97226715087889,63.76248550415039,63.96174240112305,3095970.0,0.008431292441761329,-1.151912305045963,-0.5483855163350472,52.63156904806464,51.05575691532556,-0.5608517554301784,-0.39504016019088795,-0.15580466621507583,-0.8285239325300537,7.136615531744931,1.2097816467285014,-0.2900747161520627,0.3536796569824219,-1.0581353720779987,1.7654946860428424,-0.3522278575477884,1.0595871715126322,-1.2237063737824272,28.634225996852074,-16.61465825608161,0.7059075145302118,7,0.06405067443847656,0.06405067443847656,-0.3629312515258789,0.2917747497558594,-7.970306396484375,2,-0.04664464057959594,-1.1505429645171175,64.14676666259766,-1.7678582539234493,66.05394744873047,2.722181688232404,65.21421813964844,-0.04664464057959594
8860,2007-07-12,65.65543365478516,65.74082946777344,64.68760681152344,64.68760681152344,2904088.0,0.014961549684186393,-1.1764691971148162,1.3333438441042458,54.62185252487213,52.853305823864986,-1.3168579659078858,-1.301823917019334,-1.0504435663334561,-1.7534559505455434,7.644732973568461,1.05322265625,-0.13295363802379256,1.240380096435544,-0.2808339987044519,2.761594191575533,0.47977304886555316,2.000987144005542,-1.9091805303837361,58.590267799055404,16.122498162236027,0.7606070475699959,7,-0.9037761688232422,-0.9037761688232422,-0.9678220748901367,-0.6760520935058594,-7.087882995605469,3,-0.08627788289680127,-1.151912305045963,64.68760681152344,-1.1505429645171175,64.14676666259766,-1.7678582539234493,66.05394744873047,-0.08627788289680127
8861,2007-07-13,65.94008636474611,66.21051025390625,65.47040557861328,65.66966247558594,2813521.0,0.004335554486741389,-1.2127761493630174,0.27941350360649453,61.06192339366162,55.50817536611385,-1.313472796834347,-1.5257024649637856,-1.2685624314541428,-1.9917595892542366,8.400865569369357,0.7401046752929688,-0.01057990622507532,1.4367900848388757,-0.22418069193609824,3.0977608616138568,0.6063046964513887,2.2672754732263627,-2.1776008605957173,67.40079887501032,21.44795336459731,0.8304853883874901,7,-0.910890579223647,-1.188428878784194,-1.2524747848510884,-0.9607048034668111,-6.447410583496108,4,-0.0947550121782057,-1.1764691971148162,65.65543365478516,-1.151912305045963,64.68760681152344,-1.1505429645171175,64.14676666259766,-0.0947550121782057
8862,2007-07-16,65.72660064697266,66.28166961669922,65.4561767578125,65.94008636474611,3290873.0,-0.0032375710973832073,-1.1886681770369771,-0.7894484412470134,59.585530603780256,55.953246742563536,-0.7405428274233117,-1.2874263590247779,-1.0089228151297363,-1.7242871829419784,9.568391202781942,0.8254928588867188,0.13481992300225443,1.1656616210937472,-0.5832911695016492,2.9146144116891364,0.2911852257960561,2.0401380163914453,-1.7056492614746048,77.96631985087578,28.459469664535433,0.8744763952976948,7,-0.34870338439941406,-0.9749431610107422,-0.9286861419677734,-0.7472190856933594,-6.461647033691406,0,-0.09896061679990653,-1.2127761493630174,65.94008636474611,-1.1764691971148162,65.65543365478516,-1.151912305045963,64.68760681152344,-0.09896061679990653
8863,2007-07-17,66.76558685302734,68.26001739501953,66.58055877685547,66.82251739501953,4991464.0,0.01580769727671205,-6.8665618411178215,0.2666714316346045,64.30772757898657,57.196571132457464,-1.5323590952568935,-2.2335523172049108,-1.99882469150225,-2.7024697082232336,10.76578626257383,2.533416748046875,0.3936087825779566,2.072995376586917,0.08038970533897327,4.065601047834868,1.076692540962938,3.0692982122108887,-2.5068468566894495,66.77220799643088,13.58023964096941,0.9963028356239747,7,-0.7543354034423828,-1.380575180053711,-1.8431358337402344,-1.7862052917480469,-5.607685089111321,1,-0.12641229404443943,-1.1886681770369771,65.72660064697266,-1.2127761493630174,65.94008636474611,-1.1764691971148162,65.65543365478516,-0.12641229404443943
8864,2007-07-18,67.12139892578125,67.13563537597656,65.72660064697266,66.06818389892578,5034745.0,0.005329273500391141,1.605251835603298,-18.5,70.76680544542495,58.68699607939425,-1.63631545500796,-2.5343448204308316,-2.321512184321378,-3.005018297639026,11.798033374187147,1.4090347290039062,0.7244826464609986,2.311387634277338,0.04136983332584521,4.581405435228831,1.1763787338015845,3.4463965347530845,-2.462531189575188,68.12744664629264,11.352728163464818,1.1350089004757469,7,-1.110147476196289,-1.7363872528076172,-2.1633663177490234,-2.142017364501953,-5.863868713378906,2,-0.1482188144768154,-6.8665618411178215,66.76558685302734,-1.1886681770369771,65.72660064697266,-1.2127761493630174,65.94008636474611,-0.1482188144768154
8865,2007-07-19,67.84726715087889,68.01805877685547,66.8936767578125,67.26372528076172,4556269.0,0.010814259486758626,1.4307674545184648,0.554057676008882,74.50983562817837,60.8559851108177,-2.1710203233981957,-3.1386542620624454,-3.007891203689951,-3.7078587410845927,12.783422122647675,1.1243820190429688,0.860133615631554,2.8579238891601477,0.2318778061043929,5.483969972215895,1.5449008476322774,4.170946930688025,-2.8282844487914787,85.27911184881788,23.1139495203454,1.313023041527874,7,-1.836015701293931,-2.4622554779052592,-2.853652000427232,-2.867885589599595,-6.0346603393554545,3,-0.16404443691282344,1.605251835603298,67.12139892578125,-6.8665618411178215,66.76558685302734,-1.1886681770369771,65.72660064697266,-0.16404443691282344
8866,2007-07-20,67.20679473876953,68.10345458984375,66.62326049804689,68.00382995605469,4613251.0,-0.00943991466428673,1.9714285714285429,-1.365857804042603,71.802335547127,61.71270610609786,-1.3613358287468174,-2.439416501086882,-2.342357992201528,-3.017624095922244,14.042523784488859,1.4801940917968608,1.0008380001146406,2.100743484497073,-0.7048004909790251,4.9062874599731785,0.697971496759024,3.5035154722351223,-1.8637085673889118,62.436429436334194,-5.343445407096013,1.4027719877380522,7,-1.1955432891845703,-1.8217830657958984,-2.230971336364746,-2.2274131774902344,-5.750007629394531,4,-0.12854718206946614,1.4307674545184648,67.84726715087889,1.605251835603298,67.12139892578125,-6.8665618411178215,66.76558685302734,-0.12854718206946614
8867,2007-07-23,66.99330902099611,68.10345458984375,66.73712158203125,67.29219055175781,3159696.0,-0.0031765496123306036,-2.368436891651698,0.374991624309586,66.12644828568858,63.934892006198226,-1.1181770895045844,-2.1110990706026342,-2.0961399331844035,-2.757839413404156,15.475409993185979,1.3663330078125,1.0554535065620883,1.745642471313488,-1.1437262010340845,4.6350111436610675,0.3009581351396946,3.190326807487274,-1.358529727251593,50.00000000000057,-17.78242274084839,1.444684336173789,7,-0.982057571411147,-1.6082973480224751,-2.017485618591323,-2.013927459716811,-7.642959594726577,0,-0.11196093086542958,1.9714285714285429,67.20679473876953,1.4307674545184648,67.84726715087889,1.605251835603298,67.12139892578125,-0.11196093086542958
8868,2007-07-24,65.62696838378906,67.02177429199219,65.32807922363281,66.40976715087889,3674075.0,-0.02039518061092971,-1.4536044873034732,2.619093809827773,56.11511068810035,64.32195218842442,0.5366448930287362,-0.6621272092739474,-0.7301635979510621,-1.3383578781721042,16.33940304616727,1.693695068359375,1.1036285333060931,0.3052917480468693,-2.5408499895833785,3.151433485677117,-1.1177791207682617,1.7283626168619932,2.6330490112304688,10.76932381093756,-52.461166974427854,1.423070868815124,7,0.8468437194824219,-0.2419567108154297,-0.6511449813842773,-0.6475868225097656,-5.194934844970703,1,-0.09694207925776033,-2.368436891651698,66.99330902099611,1.9714285714285429,67.20679473876953,1.4307674545184648,67.84726715087889,-0.09694207925776033
8869,2007-07-25,65.000732421875,66.13934326171875,63.84788131713867,65.86892700195311,4504838.0,-0.009542357011706026,2.2525448874834852,1.1090903774743448,49.125366481836885,63.71123151697606,1.354398186994004,0.035424126852262816,-0.099187817075574,-0.6441298779899114,16.559981241598262,2.291461944580078,0.9938036873974596,-0.3650657653808622,-3.1595506436169956,2.429419112855271,-1.7623082044989218,1.0321766737372045,3.200646209716794,27.090383148391005,-30.379691228215194,1.397242439118066,7,1.0532169342041016,0.3842792510986328,-0.13521289825439453,-0.021350860595703125,-4.511768341064453,2,-0.05911980549723361,-1.4536044873034732,65.62696838378906,-2.368436891651698,66.99330902099611,1.9714285714285429,67.20679473876953,-0.05911980549723361
8870,2007-07-26,61.84107208251953,64.34602355957031,60.7166862487793,63.79095077514648,7829155.0,-0.04860961133250452,1.372097082029054,2.2459005588948933,36.906075580930455,61.0272484266726,4.376306268941676,3.236601570085355,3.006111715431871,2.579474834875384,17.463418280882202,4.284046173095703,1.1082666501980185,-3.445734786987302,-6.5444512870204505,-0.34701828695416026,-4.995093037003869,-1.8963765369707275,6.186166656494137,15.22162035987455,-36.00936448233008,1.549358250016572,7,2.647279739379883,2.647279739379883,2.8785619735717773,3.1383094787597656,-1.167083740234375,3,-0.009436153845109985,2.2525448874834852,65.000732421875,-1.4536044873034732,65.62696838378906,-2.368436891651698,66.99330902099611,-0.009436153845109985
8871,2007-07-27,60.41780090332031,62.55270385742188,60.13314819335938,61.485252380371094,4860990.0,-0.02301498229687926,-1.9565241711065686,0.5474450698328688,29.06975360514606,57.63660653793547,5.513686002551083,4.678937328309999,4.344515494007695,4.0440644460011015,18.89055222511734,2.4195556640625,1.0836972965590235,-4.728813934326169,-8.418313797673548,-1.03931407097879,-6.5735638659998585,-2.8840640026524795,7.170804686279297,3.5714148967533816,-42.67657856920541,1.844749931673689,7,3.7787818908691406,3.7787818908691406,4.230669975280762,4.561580657958984,0.9251251220703196,4,0.023086009211673808,1.372097082029054,61.84107208251953,2.2525448874834852,65.000732421875,-1.4536044873034732,65.62696838378906,0.023086009211673808
8872,2007-07-30,62.28228378295898,62.45307540893555,60.48896408081055,61.200599670410156,5522214.0,0.030859826934485524,1.7600033234968548,-1.0133332856846688,43.05407798268786,55.2750899161245,3.474642210523932,2.912200747145512,2.4256341120730625,2.2396608111226683,20.501570717143704,2.0352745056152344,1.0014594375642503,-2.8315958023071417,-6.61408891671298,0.9508973120986894,-4.722842359510061,-0.9403492451042226,4.709885214941416,31.198319647892298,-19.62631988317007,1.891246557202917,7,1.8360176086425852,1.9142990112304759,2.366187095642097,2.1349067687988352,-1.9356460571288991,0,-0.013254116956607831,-1.9565241711065686,60.41780090332031,1.372097082029054,61.84107208251953,2.2525448874834852,65.000732421875,-0.013254116956607831
8873,2007-07-31,61.88376998901367,63.37820053100586,61.86953735351562,63.05084991455078,5288105.0,-0.006398509652183693,-1.5238078524592598,-1.0789470900030753,39.44266575889067,51.79462995095402,3.4730773691108823,3.300585238820858,2.7672087504270877,2.6826838559363324,21.95216020173715,1.5086631774902415,0.811991844000147,-3.1162479400634737,-7.148376858206959,0.9158809780800112,-5.132312399135216,-1.1001834809917312,4.559677344523436,29.146935384709106,-23.47320690538807,2.016064459071744,7,2.2345314025878906,2.3128128051757812,2.7504682540893555,2.5334205627441406,-1.1243858337402344,1,-0.04093836822148844,1.7600033234968548,62.28228378295898,-1.9565241711065686,60.41780090332031,1.372097082029054,61.84107208251953,-0.04093836822148844
8874,2007-08-01,62.85159301757813,63.02238464355469,60.673988342285156,61.57064819335938,5764473.0,0.015639367619915134,1.8947373370700125,-1.0975639253063478,39.44264836252678,47.89827581032607,2.05163972910551,2.3288595529802976,1.7557307294178557,1.7586320895014964,23.110197281730585,2.3483963012695312,0.6576072840226459,-2.0701450347900376,-6.209285276718184,2.0689952071381015,-4.139715155754111,-0.0005749138259645292,3.0870303847447573,64.5270649595249,12.139044964819163,2.0695701209640696,8,1.2667083740234304,1.344989776611321,1.7826452255248952,1.5655975341796804,-3.800132751464851,2,-0.038496390665596625,-1.5238078524592598,61.88376998901367,1.7600033234968548,62.28228378295898,-1.9565241711065686,60.41780090332031,-0.038496390665596625
8875,2007-08-02,63.43513488769531,63.93327713012695,62.42461013793945,63.93327713012695,4880382.0,0.009284440411144068,5.057173488532373,-0.3888865726402058,40.7756843455584,44.45087012126289,0.8676633471848731,1.6954905323799494,1.1412969387198615,1.2024734025233954,23.665520994528283,1.5086669921875,0.3524897329012475,-1.3997837066650334,-5.589398254594542,2.7898308412644752,-3.494590980629795,0.6950235672997209,2.0390504979104946,86.89143840326203,34.898686972562146,2.0948072739647547,8,0.68316650390625,0.7614479064941406,1.2987327575683594,0.9820556640625,-5.152240753173821,3,-0.04644383293423471,1.8947373370700125,62.85159301757813,-1.5238078524592598,61.88376998901367,1.7600033234968548,62.28228378295898,-0.04644383293423471
8876,2007-08-03,61.04404067993164,63.32126998901367,60.98711013793945,63.30703735351562,3840242.0,-0.037693530753845406,1.0372669566650519,4.542872458551887,35.14000299740955,41.007931755898554,2.5620672573738617,3.9612417181712942,3.490972093424915,3.6289139453812425,24.339672520912092,2.4480247497558594,-0.13806727139329666,-3.582369041442874,-8.095122921184327,0.9303848382985791,-5.838745981313608,-1.3259921015721474,4.002861730294455,16.115741838020792,-31.24520547270731,2.2563769398707283,8,2.5334205627441406,3.1525421142578125,3.280637741088867,3.373149871826172,-1.7221565246582031,4,-0.006062055092105667,5.057173488532373,63.43513488769531,1.8947373370700125,62.85159301757813,-1.5238078524592598,61.88376998901367,-0.006062055092105667
8877,2007-08-06,61.257530212402344,61.57064819335938,60.06198120117188,61.34292602539063,4878625.0,0.003497303423770415,4.578975581542829,0.03773572183517371,31.553842089368075,38.27890191159497,1.6197259825456314,3.5521109578043877,3.2615496169153033,3.4423717585470968,23.941625879320288,1.5086669921875,-0.7865203063151398,-3.129058647155759,-7.8283241052891555,1.5702068109776377,-5.478691376222457,-0.7794259180890606,3.396271860474414,30.882397862907908,-13.443873430243784,2.349632729066698,8,1.8431320190429688,2.9034690856933594,3.0457992553710938,3.1596603393554688,-1.622528076171875,0,0.0013940459677723727,1.0372669566650519,61.04404067993164,5.057173488532373,63.43513488769531,1.8947373370700125,62.85159301757813,0.0013940459677723727
8878,2007-08-07,61.28599548339844,61.784141540527344,60.13314819335938,60.70245361328125,4071540.0,0.0004646819892573095,1.090084608252193,-6.833378004109143,30.019498320542525,36.15602767145114,1.0177666334387538,3.476581056513396,3.2015533053199476,3.386297134329851,24.206114936106896,1.6509933471679616,-1.4213199604090079,-2.957554817199707,-7.857429558448757,1.9423199240493432,-5.407492187824232,-0.5076174465751819,2.9086245023078305,31.617688357834677,-9.297284314566557,2.4499373706245247,8,0.9180068969726562,2.8750038146972656,2.9212608337402344,3.131195068359375,-1.5086669921875,1,-0.015327445530730066,4.578975581542829,61.257530212402344,1.0372669566650519,61.04404067993164,5.057173488532373,63.43513488769531,-0.015327445530730066
8879,2007-08-08,61.6702766418457,62.2253532409668,60.60282516479492,61.84107208251953,4064022.0,0.0062702931626748,2.4545476696162796,-0.2926875506628664,28.34330664599517,35.204608900902784,0.12446762223915186,3.0089280661173063,2.7973566279980844,2.988859967577895,24.791999844169126,1.622528076171875,-1.996894013281178,-2.4224071502685547,-7.448884547118595,2.604070246581479,-4.935645848693568,0.09083154815646566,2.11107946540713,41.54411003934611,5.983097357142071,2.513238698425018,8,0.32735252380371094,2.49072265625,2.5369796752929688,2.7469139099121094,-1.9214134216308523,2,-0.014770364852785378,1.090084608252193,61.28599548339844,4.578975581542829,61.257530212402344,1.0372669566650519,61.04404067993164,-0.014770364852785378
8880,2007-08-09,59.9908218383789,61.15790176391602,59.60653686523438,61.15790176391602,4891553.0,-0.027232808006040776,1.6585409700499443,6.833203046478988,26.418605578881213,34.91003689798447,1.6917712980262465,4.471501349273673,4.417699001815556,4.645486446291734,25.003865902113002,2.063739776611321,-2.4604435887155063,-3.818631362915049,-9.105948847188735,1.4686861213586297,-6.462290105051885,-1.174972620778206,3.4185967782658366,10.344887784389575,-20.915345612837882,2.6436587421368407,8,1.779085159301765,3.942455291748054,4.216434478759773,4.426368713378913,0.028461456298828125,3,-0.015658421463142336,2.4545476696162796,61.6702766418457,1.090084608252193,61.28599548339844,4.578975581542829,61.257530212402344,-0.015658421463142336
8881,2007-08-10,59.691932678222656,60.14738082885742,55.7779426574707,59.66346740722656,5985724.0,-0.0049822481339142355,8.30299535427699,-0.02439016418090922,26.271958837933255,33.04535699301174,2.0974357469080758,4.509498075475818,4.655995535005474,4.911396332270613,25.36332017616165,4.369438171386719,-2.843258473078407,-3.805112838745117,-9.296773611586701,1.6865479340964598,-6.550943225165909,-1.0592824523243252,3.2611401282528405,60.70638700707038,30.50229679352389,2.7458303864207894,8,0.16367721557617188,2.327047348022461,4.522439956665039,4.725257873535156,2.4195594787597656,4,-0.023605175448025317,1.6585409700499443,59.9908218383789,2.4545476696162796,61.6702766418457,1.090084608252193,61.28599548339844,-0.023605175448025317
8882,2007-08-13,59.22225570678711,60.41780090332031,58.98029708862305,59.90542221069336,3406944.0,-0.007868349211733627,-1.463411604738122,-24.0,27.89783403757542,31.762597912865598,2.332709324491425,4.708297880630283,5.0331370984334285,5.344119050316749,25.631368291815505,1.4375038146972656,-2.827071504066737,-3.9495725631713867,-9.651644068515807,1.752498942173034,-6.800608315843604,-1.0985368104991764,2.72629887882772,53.421648966068105,19.901650721477033,2.851035752672212,8,0.6333541870117188,2.796724319458008,5.031257629394531,5.194934844970703,3.5154762268066406,0,0.0016822805429701493,8.30299535427699,59.691932678222656,1.6585409700499443,59.9908218383789,2.4545476696162796,61.6702766418457,0.0016822805429701493
8883,2007-08-14,58.32559585571289,59.62076950073242,58.28289413452149,59.20802307128906,3270568.0,-0.015140589299969198,-1.764688957120529,1.291672250513714,27.38668251201905,30.423046151698074,2.985523047749581,5.207211048027737,5.827228671912735,6.203916873933821,24.8678812232465,1.3378753662109304,-2.5845070996833925,-4.424232864379881,-10.254261985098935,1.4057962563391797,-7.339247424739412,-1.5092183040203508,2.7590730599617643,39.51436263053575,4.967037019337717,2.9150145603595297,8,1.5300140380859375,3.6933841705322266,6.426061630249023,6.276618957519531,3.6578025817871094,1,0.022449942624792385,-1.463411604738122,59.22225570678711,8.30299535427699,59.691932678222656,1.6585409700499443,59.9908218383789,0.022449942624792385
8884,2007-08-15,57.17274475097656,58.79527282714844,57.001953125,58.42522430419922,3772229.0,-0.01976578357790426,-1.2499988034670737,1.4193573488152929,31.696415484341856,29.414238500451788,3.6298313141395084,5.8778806281729885,6.833094083268492,7.305782993947744,25.088048097291686,1.7933197021484375,-2.749523838711262,-5.079651260375975,-11.035512440686517,0.8762099199345599,-8.05758185053125,-2.1017206702207076,3.24505615234375,25.925886533874454,-10.608885326431555,2.9779305901552684,8,2.376861572265625,4.846235275268555,7.578912734985352,7.429470062255859,4.938747406005859,2,0.04555638795336803,-1.764688957120529,58.32559585571289,-1.463411604738122,59.22225570678711,8.30299535427699,59.691932678222656,0.04555638795336803
8885,2007-08-16,56.71730041503906,57.28660583496094,55.35095977783203,56.64613723754883,8475554.0,-0.007966109339708094,2.200012612925095,-0.05681783571406816,34.299513155168825,29.32085074020282,3.3884721303521417,5.751631906742773,7.162136345794849,7.675715091249529,25.00562342416489,1.9356460571289062,-2.8594672539141683,-4.978597259521486,-10.811971900981632,0.8547773819386535,-7.895284580251555,-2.061909938791416,3.050920333862308,26.966320896342683,-13.170587439059513,2.9166873207300696,8,2.0708560943603516,5.088188171386719,8.034357070922852,7.884914398193359,5.90657043457032,3,0.05345040724773176,-1.2499988034670737,57.17274475097656,-1.764688957120529,58.32559585571289,-1.463411604738122,59.22225570678711,0.05345040724773176
8886,2007-08-17,58.56755065917969,59.9481201171875,57.2439079284668,58.68141174316406,5644608.0,0.03262232565021761,1.0430135107094276,-1.6,34.22006910277557,29.61709818613698,1.2851345696220946,3.3950306234865764,5.246131666579764,5.758252067639219,24.61634732554413,3.2308197021484375,-3.0211627085465267,-2.6963848114013658,-8.073117830315553,2.6803482075128215,-5.384751320858463,-0.008018301944268558,-3.2165908813476562,63.48316044817134,21.29787803406105,2.6883665094570954,8,0.22060585021972656,3.2379379272460938,6.184106826782227,6.034664154052734,4.084781646728516,4,0.024787320267942503,2.200012612925095,56.71730041503906,-1.2499988034670737,57.17274475097656,-1.764688957120529,58.32559585571289,0.024787320267942503
8887,2007-08-20,59.49267578125,59.919654846191406,57.955543518066406,58.89490127563477,3312935.0,0.015795864973999985,1.7058857534757714,-5.250033503082221,40.27777045331659,30.756906200889663,0.09313155324127109,1.9807174517628638,4.243540223481467,4.7787925320180165,24.206034262842614,1.964111328125,-3.253027007234472,-1.3962280273437528,-6.09376691155542,3.3013108568679073,-3.7449974694495864,0.9525414147620808,-4.141716003417969,90.09292036132561,44.34748899225187,2.3487694421058314,8,-0.7045192718505859,2.3128128051757812,5.3977508544921875,5.109539031982422,3.0315628051757812,0,0.044019139185495826,1.0430135107094276,58.56755065917969,2.200012612925095,56.71730041503906,-1.2499988034670737,57.17274475097656,0.044019139185495826
8888,2007-08-21,59.26495361328125,59.83425903320313,58.82373809814453,59.42151260375977,3481490.0,-0.0038277345064469115,1.0579787833234127,-0.2619030905598639,34.482754067885196,31.43906702554411,0.004492656685449958,1.799644002243717,4.391846761131106,4.957349433189407,25.127986577176486,1.0105209350586009,-3.197053324606216,-1.305849456787108,-5.485545660110418,2.873846746536202,-3.3956975584487665,0.7839986448745506,-3.8220506286621116,85.13938054198842,40.04423630776745,2.0898481016616555,8,-1.0105228424072266,2.5405349731445312,5.799823760986328,5.486703872680664,3.3304519653320312,1,0.058597503390844574,1.7058857534757714,59.49267578125,1.0430135107094276,58.56755065917969,2.200012612925095,56.71730041503906,0.058597503390844574
8889,2007-08-22,61.15790176391602,61.59911346435547,59.77732849121094,59.90542221069336,3630865.0,0.03194043081492537,-1.4150922404725301,-8.000048731755731,41.15043211397412,33.07593664055443,-2.2001482763955806,-0.4173588762358875,2.4770072247869024,3.0298348643471584,26.9027235849686,2.3341598510742188,-3.0653662919152254,0.779240226745614,-2.8615774984477085,4.4200579519389365,-1.0411686358510437,2.5996490893422717,-5.624894436645519,92.93852676205628,50.93557340699737,1.8204088625966606,8,-2.6828651428222727,0.5693054199218679,4.540229797363274,4.22710990905761,0.12809371948241477,2,0.01349779259547823,1.0579787833234127,59.26495361328125,1.7058857534757714,59.49267578125,1.0430135107094276,58.56755065917969,0.01349779259547823
8890,2007-08-23,61.257530212402344,61.88376998901367,60.74515151977539,61.84107208251953,3262066.0,0.0016290364059727835,2.404258716454339,-0.46590929857155644,51.00941762383831,35.824543172321654,-2.348128970664021,-0.5933686705573749,2.3369228445472032,2.9017770269167187,27.217178101621585,1.1386184692382812,-2.9155059340663882,0.908045768737793,-2.6925570931476983,4.508648630623284,-0.8922556622049527,2.7083471996805386,-5.481878639648443,86.50305184853886,39.522555792075224,1.8003014309427443,8,-2.640165328979492,0.4696769714355469,4.440601348876953,4.127481460571289,1.4659690856933594,3,0.013940521950837281,-1.4150922404725301,61.15790176391602,1.0579787833234127,59.26495361328125,1.7058857534757714,59.49267578125,0.013940521950837281
8891,2007-08-24,61.81260681152344,61.92646789550781,60.95864486694336,61.200599670410156,2840923.0,0.009061361063634754,1.305083359832826,-1.0487801689198024,52.542380580971795,38.56282612158792,-2.8728654558127573,-1.0947189143039964,1.742417932774643,2.322119179855747,27.27535487906992,0.9678230285644531,-2.7633371337121844,1.3933820724487305,-2.2663390947104602,5.053103239607921,-0.4364785111308649,3.223242656028326,-5.670468133793953,97.13263026031889,46.1282176177986,1.8298605835795954,8,-3.1738929748535156,-0.08539962768554688,3.8855247497558594,3.5724048614501953,1.2524757385253906,4,0.013124572476931995,2.404258716454339,61.257530212402344,-1.4150922404725301,61.15790176391602,1.0579787833234127,59.26495361328125,0.013124572476931995
8892,2007-08-27,61.456787109375,62.38191223144531,61.14366912841797,61.81260681152344,2233378.0,-0.005756426083652899,-1.5217371037911747,-0.5813979580388197,50.75949057880198,41.159804795674916,-2.4213777768067075,-0.8473588218735628,2.0410144836043784,2.6678559080509388,27.246478611265395,1.2382431030273438,-2.4251746036807447,1.0788372039794893,-2.5103535796105376,4.668027987569516,-0.7157581878155241,2.873432595774503,-4.851902094223249,74.00000428837615,19.69467881703831,1.794595391795012,8,-2.590351104736328,0.2704200744628906,4.241344451904297,3.928224563598633,1.3094100952148438,0,0.019453428217870883,1.305083359832826,61.81260681152344,2.404258716454339,61.257530212402344,-1.4150922404725301,61.15790176391602,0.019453428217870883
8893,2007-08-28,59.35034942626953,61.27176284790039,59.30765151977539,60.93017959594727,3008073.0,-0.03427510259129929,-1.3589727142984773,4.439973841073822,41.0537944750666,42.19951357242211,-0.17242438904969504,1.1168092259872253,4.078795833065264,4.7598133926732515,28.135822568578185,2.1491355895996094,-2.098459223174565,-0.9009294509887695,-4.444892068644492,2.643033166666953,-2.672910759816631,0.8710518578390918,-2.1677616894884224,1.3888837186793879,-52.27804479175739,1.7719813088278613,8,-0.4839134216308594,1.8360176086425781,6.347782135009766,6.034662246704102,3.7716636657714915,1,0.053477177318040026,-1.5217371037911747,61.456787109375,1.305083359832826,61.81260681152344,2.404258716454339,61.257530212402344,0.053477177318040026
8894,2007-08-29,60.43203353881836,60.63129043579102,59.30765151977539,59.79156112670898,2340456.0,0.01822540428161412,1.547943193667277,-0.4054058622263351,51.783651676781574,44.14219563037909,-0.8304934755269358,-0.16383632921662183,2.91896185276201,3.6207048381571383,28.496849606103858,1.323638916015632,-1.7528114828941455,0.3017326354980483,-3.027144609511801,3.6306098805078975,-1.3627059870068763,1.9661712580029729,-2.7295133525708337,36.57406201025191,-21.640353661142072,1.6644386225049248,8,-0.6191234588623047,0.31311798095703125,5.497378349304199,4.952978134155273,3.145427703857422,2,0.035798431942643205,-1.3589727142984773,59.35034942626953,-1.5217371037911747,61.456787109375,1.305083359832826,61.81260681152344,0.035798431942643205
8895,2007-08-30,60.48896408081055,61.01557540893555,59.39304733276367,59.7061653137207,2147309.0,0.0009420590150357455,-1.3030348972574926,1.2222208986515326,53.28638726573498,46.26067542626346,-0.33095332091954077,-0.47727365608875516,2.799449600795768,3.5315505561285647,29.41752279223129,1.622528076171875,-1.2998543598370986,0.5059717178344698,-2.446617801217556,3.4585612368864957,-0.9703230416915432,1.9822664773604828,-2.318504690043241,38.42590696849109,-18.668869520697186,1.4762947595260139,8,-0.3202362060546875,-0.640472412109375,5.23051643371582,4.896047592163086,2.704212188720703,3,0.013176476315962304,1.547943193667277,60.43203353881836,-1.3589727142984773,59.35034942626953,-1.5217371037911747,61.456787109375,0.013176476315962304
8896,2007-08-31,60.673988342285156,61.79837036132813,60.48896408081055,61.04404067993164,2814224.0,0.0030588102191240196,-2.5384536087788123,-0.4727298422073429,56.12979812866741,48.02201183463577,-0.20758675041913222,-0.7288092021561994,2.532973490212818,3.3245960134223225,29.56673504768655,1.3094062805175852,-0.8477017873574724,0.7094985961914091,-2.219639344135693,3.6386365365185114,-0.7550703739721385,2.1740675663549567,-2.0823836674500527,44.44440308276844,-12.573232240722966,1.4645689701635507,8,-0.07116317749023438,-1.031869888305664,3.814363479614258,3.814363479614258,3.3731536865234517,4,0.03377907092984356,-1.3030348972574926,60.48896408081055,1.547943193667277,60.43203353881836,-1.3589727142984773,59.35034942626953,0.03377907092984356
8897,2007-09-04,61.34292602539063,61.57064819335938,59.2791862487793,60.30393981933594,3926030.0,0.011025114738324904,2.0666690491019724,-2.807673673033924,62.990189879550385,51.18950470259857,-0.6553863574506735,-1.466193733273549,1.8116192406501668,2.6167150183211376,29.519558938341227,2.2914619445800852,-0.3637971330748684,1.374166488647468,-1.5631452578050968,4.311478235100033,-0.0944893845788144,2.8428223618737505,-2.3722905948945083,81.92095870767083,21.752006472297744,1.4686558732262829,9,-0.5123767852783274,-1.70080757141114,2.853656768798821,2.853656768798821,2.4195594787597585,1,0.028074248103935773,-2.5384536087788123,60.673988342285156,-1.3030348972574926,60.48896408081055,1.547943193667277,60.43203353881836,0.028074248103935773
8898,2007-09-05,60.34663772583008,60.6882209777832,59.7346305847168,60.60282516479492,3775672.0,-0.016241290791185525,3.466684534977218,-0.2465744371502825,63.850942926957394,53.711783681818936,0.5704652866558177,-0.5732804593898209,2.7432922541740155,3.5705983331246713,29.61880752278615,1.6082954406738352,-0.005494248023239834,0.4248460769653306,-2.453223932134165,3.302916086064826,-1.0141889275844207,1.863881081515082,-1.0674514770507812,42.372904454798494,-21.213498396282176,1.4390350045497486,9,0.48391151428222656,-0.7045192718505859,3.8108043670654297,3.849945068359375,3.4016151428222656,2,0.04009435438230091,2.0666690491019724,61.34292602539063,-2.5384536087788123,60.673988342285156,-1.3030348972574926,60.48896408081055,0.04009435438230091
8899,2007-09-06,60.75938415527344,60.972877502441406,59.76309585571289,59.76309585571289,3810803.0,0.0068395928091067315,-1.428577445428474,-3.8889037791476815,67.70573149384045,55.56692966737473,0.10643729990739104,-1.1149307157741646,2.2703121222019007,3.116052987849251,29.97005825531691,1.2097816467285156,0.23383859639203308,0.8831371307373033,-1.905882252565263,3.6721565140398695,-0.5113725609139834,2.27764682238859,-1.4801979064941406,58.757035625971795,-9.070713969865693,1.394509691651285,9,0.07116508483886719,-1.1172657012939453,3.3980579376220703,3.4371986389160156,5.422660827636719,3,0.038885004672361,3.466684534977218,60.34663772583008,2.0666690491019724,61.34292602539063,-2.5384536087788123,60.673988342285156,0.038885004672361
8900,2007-09-07,59.05146026611328,60.06198120117188,58.63871383666992,59.77732849121094,3666768.0,-0.028109631341810104,1.1978016152119613,-0.7285724678467365,52.14645592975075,55.52293803946128,1.641100555562275,0.5470581925089277,3.9193970169663146,4.781366809756179,30.074537752352427,2.1206703186035156,0.5411864411726484,-0.7778186798095703,-3.590254002960471,2.03461664334133,-2.184036341385017,0.6283989817658764,3.3304519653320312,13.063015749409896,-53.02931867955496,1.4062176615754487,9,1.458852767944336,0.5906581878662109,5.105981826782227,5.145122528076172,6.1342926025390625,4,0.07664503055752125,-1.428577445428474,60.75938415527344,3.466684534977218,60.34663772583008,2.0666690491019724,61.34292602539063,0.07664503055752125
8901,2007-09-10,58.28289413452149,59.56383895874024,57.92707824707031,59.236488342285156,2755556.0,-0.013015192649398877,1.0353980621671852,1.3137290968141924,44.55824673472844,54.83391094567533,2.074476065257521,1.269751010813124,4.625403844084055,5.507420715084436,28.995555530993144,1.636760711669929,0.6135477491068855,-1.4759328842162986,-4.372198597150337,1.42033282871774,-2.924065740683318,-0.027800027749279366,4.024154129028311,9.765584102854207,-51.08944808779939,1.4481328564670195,9,1.5798301696777273,1.05322074890136,5.874547958374016,5.913688659667962,5.878108978271477,0,0.08424911301893223,1.1978016152119613,59.05146026611328,-1.428577445428474,60.75938415527344,3.466684534977218,60.34663772583008,0.08424911301893223
8902,2007-09-11,59.32188415527344,59.464210510253906,58.38252639770508,58.42522430419922,2942942.0,0.017826671722132925,-1.2028977625854569,-0.9402949847787284,50.23866241581889,55.85445182798115,0.7831605158993256,0.2515022529517026,3.5438144479413154,4.439255269407866,28.040730872752707,1.1813163757324148,0.5411395573980968,-0.4419242858886747,-3.334644754904282,2.4507961831269327,-1.8882845203964749,1.0044359486191254,2.8099653076171833,45.794413592539435,-11.493566402670332,1.4463602345078026,9,0.5408401489257812,-0.4554481506347656,4.56513786315918,4.874698638916016,4.3979034423828125,1,0.07965454807819206,1.0353980621671852,58.28289413452149,1.1978016152119613,59.05146026611328,-1.428577445428474,60.75938415527344,0.07965454807819206
8903,2007-09-12,59.63500213623047,60.10467910766602,58.63871383666992,59.39304733276367,2865655.0,0.00527828785979656,1.4819341692688561,0.26984012184434214,42.64098606093604,54.838600092887184,0.575149968938284,0.043754799113187914,3.1513975671957226,4.092805069441397,26.675934981293963,1.4659652709961009,0.3994935800798487,-0.1942766189575167,-3.0081373873761805,2.619584149461147,-1.6012070031668486,1.2126537652518152,2.328656478027341,56.07473592188749,3.1601431490400387,1.4069303842093306,9,0.22772216796875,-0.7685661315917969,3.995828628540039,4.525997161865234,4.013622283935554,2,0.06921242927921889,-1.2028977625854569,59.32188415527344,1.0353980621671852,58.28289413452149,1.1978016152119613,59.05146026611328,0.06921242927921889
8904,2007-09-13,59.77732849121094,60.56012725830078,59.43574523925781,60.19007873535156,2770592.0,0.0023866244635213363,-1.051947871125839,-1.7058981190975453,42.87670699746882,53.68196895196873,0.3689904857534785,0.1123209449432494,2.9215322351317923,3.919680951551271,24.782079393472568,1.1243820190429688,0.29593840075593647,-0.18217945098876953,-2.7043315022346732,2.339972600257134,-1.443255476611725,1.0788965746341859,2.024866908359371,70.27025460783092,20.711921524545936,1.2610760256229518,9,0.08539581298828125,-0.9108924865722656,3.405172348022461,4.383670806884766,2.5334205627441406,3,0.06642860224215696,1.4819341692688561,59.63500213623047,-1.2028977625854569,59.32188415527344,1.0353980621671852,58.28289413452149,0.06642860224215696
8905,2007-09-14,59.74886322021485,60.20431137084961,59.22225570678711,59.42151260375977,2654100.0,-0.00047618840979601895,-1.705892863712036,-0.7930961182994455,39.53822603239336,51.83846094127161,0.3145056889965545,0.4000595606447419,2.8360047523046106,3.9102799477899595,22.424914567359767,0.9820556640625,0.502900640992145,-0.3622228622436481,-2.377369977325401,1.6529242528381047,-1.369796419784528,0.6453506952972319,1.898327493255458,69.18917822548192,24.58915352226157,1.0075735575408777,9,-7.105427357601002e-15,-0.882427215576179,3.3304510116577077,4.412136077880852,2.0922088623046804,4,0.10767036251358775,-1.051947871125839,59.77732849121094,1.4819341692688561,59.63500213623047,-1.2028977625854569,59.32188415527344,0.10767036251358775
8906,2007-09-17,60.01928329467773,60.60282516479492,59.74886322021485,59.77732849121094,2909568.0,0.004525945095661399,-4.714311240443869,0.739130434782587,42.649189082270716,49.578349741573874,-0.06543164134755841,0.25716090022137195,2.4510075765026187,3.588182726281829,21.493788335802815,0.853961944580071,0.46894405283850915,-0.16438941955566833,-2.045566809547914,1.7167879704365774,-1.1049781145517912,0.7761992754404545,1.479102920136583,73.71786721829126,31.48029025724385,0.9405886949961242,9,-0.5693054199218679,-1.1528472900390554,2.8323087692260813,3.913993835449226,2.78961181640625,0,0.0860801610810431,-1.705892863712036,59.74886322021485,-1.051947871125839,59.77732849121094,1.4819341692688561,59.63500213623047,0.0860801610810431
8907,2007-09-18,62.11149215698242,62.15419006347656,60.20431137084961,60.37510299682617,3873124.0,0.03485894445011173,1.1406244110810981,7.176502120548243,64.13993952670802,49.610460474879496,-2.2765588608668423,-1.7168152822466567,0.23909980379787044,1.4666192002683687,20.158924071588274,2.1349067687988352,0.45801507432923927,1.7968786239623995,-0.23991637395879906,3.833673621883598,0.7784811250018038,2.8152761229229952,-4.184413909912109,98.78543037303011,49.258281896706904,1.0183974989605988,9,-2.0708580017089844,-3.24505615234375,-1.1741971969604492,-0.09251213073730469,0.4839134216308594,1,0.032997290592062356,-4.714311240443869,60.01928329467773,-1.705892863712036,59.74886322021485,-1.051947871125839,59.77732849121094,0.032997290592062356
8908,2007-09-19,62.73773193359375,63.53476333618164,62.182655334472656,62.25381851196289,4642198.0,0.010082510576763237,-3.3181798799987816,0.278689496994622,62.38532674066684,49.019304391193536,-2.825035651830575,-2.181384092134607,-0.4405463108225689,0.8184588822937471,18.806351224473524,1.4232711791992188,0.4088366419296037,2.2494794845581083,0.0076642790236078895,4.491294690092609,1.1285718817908545,3.370387087325362,-4.726111450195312,81.51814510065476,29.098687079317585,1.1209076027672513,9,-2.0068111419677734,-3.294870376586914,-1.8004369735717773,-0.7187519073486328,-0.5977745056152273,2,0.015653349807130068,1.1406244110810981,62.11149215698242,-4.714311240443869,60.01928329467773,-1.705892863712036,59.74886322021485,0.015653349807130068
8909,2007-09-20,61.9833984375,62.83736038208008,61.72720718383789,62.62387084960938,2970976.0,-0.01202360163246241,1.0800068614067313,-1.3235268613771776,57.46799826909477,49.61058687334287,-2.099613374134634,-1.4356416053492609,0.23307874108652982,1.5646706279226663,18.295667891938432,1.1101531982421875,0.18829462416650955,1.4538711547851548,-0.8687952942447481,3.7765376038150578,0.2925379302701998,2.61520437930011,-3.7508522399902304,64.02638483217132,9.43048713709397,1.1613332245149532,9,-1.2524776458740234,-2.540536880493164,-1.0461034774780273,0.03558158874511719,1.3948020935058594,3,0.026865677336894045,-3.3181798799987816,62.73773193359375,1.1406244110810981,62.11149215698242,-4.714311240443869,60.01928329467773,0.026865677336894045
8910,2007-09-21,62.11149215698242,62.79466247558594,61.96916580200195,62.66656875610352,3386779.0,0.002066581096091147,1.0350875543100044,0.8666674608090738,57.22461168237039,51.0179607564142,-1.953416398522215,-1.5773499032284306,-0.007099721062132858,1.4422983303375645,17.910231951552902,0.8254966735839844,0.027718094358945677,1.539266777038577,-0.8695488024757623,3.9480823565529164,0.3348589872814074,2.7436745667957467,-3.6668572739257783,62.406002916012916,6.25642670769836,1.2044077897571681,9,-1.1528472900390625,-2.668630599975586,-1.3271989822387695,-0.09251213073730469,2.206066131591797,4,0.0032080520054009742,1.0800068614067313,61.9833984375,-3.3181798799987816,62.73773193359375,1.1406244110810981,62.11149215698242,0.0032080520054009742
8911,2007-09-24,62.62387084960938,62.97968673706055,61.79837036132813,62.06879425048828,3815088.0,0.008249338002248585,-1.1558355668488436,-1.0,56.540706054679895,51.71818782739875,-1.995074810612671,-2.135313069461425,-0.6370968273732132,0.9329972365220058,17.56561822501963,1.1813163757324148,-0.2107429816283144,2.011082267761239,-0.5103692743780783,4.532533809900556,0.7503564966915803,3.2718080388308977,-3.9756308284277395,72.649583418284,18.943652118081417,1.260725771069658,9,-1.5371322631836009,-2.2345352172851634,-2.3270483016967844,-0.8183822631836009,0.7116317749023366,0,-0.012500006091442861,1.0350875543100044,62.11149215698242,1.0800068614067313,61.9833984375,-3.3181798799987816,62.73773193359375,-0.012500006091442861
8912,2007-09-25,62.6523323059082,62.766197204589844,61.68450927734375,62.05456161499024,3598966.0,0.00045448254655444664,1.6206839186691313,1.076915675898537,63.06450288125266,53.9874674741006,-1.6778772253275278,-2.181459446193017,-0.7783886739188759,0.8982653709718491,17.434914962552792,1.0816879272460938,-0.09487524744533005,1.9797664642333999,-0.6788876709094325,4.638420599376232,0.6504393966619801,3.3090935318048196,-3.808631352126561,52.30757494850866,-2.7149248290149686,1.3293270675714162,9,-1.2738227844238281,-1.9214115142822266,-2.3555097579956055,-0.8468437194824219,1.4517402648925781,1,0.002498914236924721,-1.1558355668488436,62.62387084960938,1.0350875543100044,62.11149215698242,1.0800068614067313,61.9833984375,0.002498914236924721
8913,2007-09-26,62.52423858642578,62.97968673706055,62.13995742797852,62.58116912841797,3757053.0,-0.0020445163774109876,-1.034492000850303,-0.09523809523809637,60.33333184431414,55.92709245708341,-1.2257456141484866,-1.900851861927066,-0.8004348784546877,1.0142805626703222,16.620473302195244,0.8397293090820241,0.20627363644062768,1.6929782867431626,-1.011865543106957,4.397822116593282,0.34055637181810283,3.0454002016682225,-3.4928951373481425,64.83507744688872,9.860109781143962,1.35242191492506,9,-1.1457290649414062,-1.7933177947998047,-2.2274160385131836,-0.71875,0.29888916015625,2,0.0011382304494460538,1.6206839186691313,62.6523323059082,-1.1558355668488436,62.62387084960938,1.0350875543100044,62.11149215698242,0.0011382304494460538
8914,2007-09-27,62.59540557861328,63.02238464355469,61.7699089050293,62.53847122192383,3370057.0,0.0011382304494460538,1.7499968590991897,-1.0000670061645671,75.67011357557494,59.94174662854803,-0.9556240119732209,-1.8989969474634307,-1.0354810295105636,0.9208724788225169,15.672408119528791,1.2524757385253906,0.38071512242512995,1.6559766769409165,-1.152681864553756,4.464635218435589,0.25164740619358383,3.0603059476882493,-3.383925334051483,68.08528838148246,7.48616965064717,1.4043292707473354,9,-0.9535923004150391,-1.8644847869873047,-2.565445899963379,-0.7899169921875,-0.0142364501953125,3,-0.00727606357726629,-1.034492000850303,62.52423858642578,1.6206839186691313,62.6523323059082,-1.1558355668488436,62.62387084960938,-0.00727606357726629
8915,2007-09-28,61.28599548339844,62.48154067993164,60.6882209777832,62.38191223144531,4347665.0,-0.020918629460278226,1.7692343942366031,-19.248777219430487,70.17208324813474,62.99984598031071,0.6646537851867009,-0.5552833237157131,0.06805513130912288,2.198838002950282,15.074069885768838,1.9071846008300781,0.6197306333028223,0.3067150115966797,-2.497646261052047,3.1110762842454065,-1.0954656247276873,1.7088956479210466,-1.901583915171848,25.60979396522561,-39.70843129763382,1.4021806363243638,9,0.5835418701171875,-0.5550746917724609,-1.1848735809326172,0.5194931030273438,0.9251251220703125,4,0.03413838726294616,1.7499968590991897,62.59540557861328,-1.034492000850303,62.52423858642578,1.6206839186691313,62.6523323059082,0.03413838726294616
8916,2007-10-01,62.7234992980957,62.73773193359375,61.200599670410156,61.32869338989258,4083906.0,0.023455665578389295,1.159999142325691,-1.2727298042382558,71.68783208020665,63.83850070847722,-0.389921478365018,-1.9303397496471462,-1.5422158733240394,0.7340660109839305,14.847285612181157,1.5371322631835938,0.9039028849974642,1.6417432785034194,-1.2636119030637616,4.5470984600706,0.18906568771982535,3.0944208692870134,-3.1730736591509086,87.1951847318214,18.605631872797318,1.452677590783591,10,-0.6120071411132812,-1.9925785064697266,-2.551213264465332,-0.9180107116699219,1.0247535705566406,0,0.025414063442198875,1.7692343942366031,61.28599548339844,1.7499968590991897,62.59540557861328,-1.034492000850303,62.52423858642578,0.025414063442198875
8917,2007-10-02,63.06508255004883,63.4208984375,62.09725952148438,62.4673080444336,4472308.0,0.00544585770525563,1.0217390671020976,0.4285718192757853,71.7902264046145,64.88348956002696,-0.650410432087746,-2.251735778646527,-2.04927683745224,0.3716964474584401,13.982328430246287,1.323638916015618,1.2638245730229727,1.8972187042236328,-1.1398246873955742,4.93426209584284,0.3786970084140293,3.4157404000332363,-3.355283403214557,86.97922119619463,16.112363688807093,1.5185216958096017,10,-1.0105228424072266,-2.3341617584228516,-2.882122039794922,-1.2595939636230469,-0.868194580078125,1,0.004287952437837195,1.159999142325691,62.7234992980957,1.7692343942366031,61.28599548339844,1.7499968590991897,62.59540557861328,0.004287952437837195
8918,2007-10-03,62.766197204589844,62.993919372558594,62.42461013793945,62.936988830566406,3624401.0,-0.004739315852346437,3.0000268024658268,-0.28571246242892945,68.61702784877022,66.12227062443534,-0.3878491401467201,-1.8575252497615367,-1.8787060882948623,0.6389834602910724,13.070627887410954,0.640472412109375,1.5883737734142827,1.4773553848266587,-1.6142222554987598,4.568933025152077,-0.06843343533604695,3.0231442049893644,-2.903399490181677,76.0417670009981,4.8887904991829885,1.5457888201627086,10,-0.7116374969482422,-2.035276412963867,-2.4693756103515625,-0.9607086181640625,-1.1955490112304616,2,0.02131522102334893,1.0217390671020976,63.06508255004883,1.159999142325691,62.7234992980957,1.7692343942366031,61.28599548339844,0.02131522102334893
8919,2007-10-04,63.12201309204102,63.26433944702149,62.36767959594727,62.63810348510742,3200588.0,0.005668909433709679,1.3333432601724853,-2.833333333333375,70.18739267076906,67.5625796231463,-0.63158528871611,-2.1368192821134997,-2.3411589838302262,0.2594534350451809,12.357797092672941,0.8966598510742188,1.5203454064455357,1.7150398254394617,-1.4704829912600061,4.900562642138922,0.1222784170897313,3.307801233789192,-3.1123367527619195,89.06254580480373,16.931597642836778,1.5927614083497303,10,-1.0674533843994212,-2.391092300415046,-3.095611572265632,-1.3165245056152415,-3.615104675292976,3,-0.0047350414034351695,3.0000268024658268,62.766197204589844,1.0217390671020976,63.06508255004883,1.159999142325691,62.7234992980957,-0.0047350414034351695
8920,2007-10-05,63.57746124267578,64.0186767578125,63.46359634399414,63.66285705566406,3519783.0,0.007215361619894001,-2.5454168900151064,-0.17647058823529152,70.83334263969937,69.15065035481514,-0.9579566241810795,-2.356630969568542,-2.798289538628893,-0.22843673190516256,11.308601362568082,0.8966636657714773,1.4439399510702984,1.944187927246091,-1.179212092349914,5.067587946842096,0.3824879174480884,3.5058879370440934,-3.4267814235205734,84.34338375237904,11.900394922754046,1.5617000097980012,10,-1.2240123748779297,-2.604583740234375,-3.2984304428100586,-1.77197265625,-5.422660827636719,4,-0.015670523716808327,1.3333432601724853,63.12201309204102,3.0000268024658268,62.766197204589844,1.0217390671020976,63.06508255004883,-0.015670523716808327
8921,2007-10-08,63.19317626953125,63.60592651367188,62.709266662597656,63.30703735351562,2483155.0,-0.006044358576661524,1.5199837042754532,1.3333333333332502,57.91665480105133,68.57866723479276,-0.5413520631889952,-1.671307121281849,-2.3743037781625986,0.11447913977896462,9.721353041725433,0.8966598510742259,1.4669943517072497,1.3143888473510756,-1.4516436344592591,4.080421329161403,-0.0686273935540882,2.6974050882562395,-2.810416634056608,57.03689585616477,-11.575188808769973,1.383016240905164,10,-0.8397274017333984,-2.2202987670898438,-3.1845664978027344,-1.3876876831054688,-4.469066619873047,0,-0.015540533361922515,-2.5454168900151064,63.57746124267578,1.3333432601724853,63.12201309204102,3.0000268024658268,62.766197204589844,-0.015540533361922515
8922,2007-10-09,64.04714202880861,64.04714202880861,61.05827331542969,63.32126998901367,3828368.0,0.013513575510669451,7.235249601908614,-6.375067006165089,59.27419747042297,68.46098563769375,-1.3149367508640353,-2.269474644040514,-3.23793410111751,-0.7710830221301421,8.286658435264123,2.9888687133789205,1.5121234690092251,1.9320917129516744,-0.7192058368982401,4.583389262801589,0.6064429380267171,3.2577404878766316,-3.4462273659936926,100.0,31.656404652602404,1.3256487749249575,10,-1.6794605255127024,-3.0600318908691477,-3.924670219421401,-2.2416534423828267,-5.038379669189467,1,-0.004666705659119419,1.5199837042754532,63.19317626953125,-2.5454168900151064,63.57746124267578,1.3333432601724853,63.12201309204102,-0.004666705659119419
8923,2007-10-10,63.76248550415039,64.36026000976561,63.4493637084961,63.81941604614258,2712978.0,-0.0044444844163409325,-1.6666592216204075,-0.07843054818349357,63.49889983171848,67.10862855504303,-0.9344286046955048,-1.7494372661573294,-2.9536018799444506,-0.5184082154837171,7.146287780254998,0.9108963012695099,1.5280780344749445,1.441061019897461,-1.0341272916405302,3.916249331435459,0.20346686412846537,2.6786551756664565,-2.88587265205598,81.89651985452832,12.469527829665878,1.2375941557689976,10,-1.2382450103759837,-2.618816375732429,-3.526151657104492,-1.9569969177246094,-6.233921051025391,2,-0.02455358384794737,7.235249601908614,64.04714202880861,1.5199837042754532,63.19317626953125,-2.5454168900151064,63.57746124267578,-0.02455358384794737
8924,2007-10-11,63.748252868652344,64.64491271972656,63.62015914916992,64.00444030761719,4345838.0,-0.0002232133108600598,-3.0000148902587926,4.5,62.63734710166905,66.27143564988017,-0.8263685585255658,-1.4993310935796131,-2.9710662212675842,-0.5349739016326112,6.185351395236432,1.0247535705566406,1.4808713509502454,1.2282821655273466,-1.0137164442485727,3.470280775303273,0.10728286063938697,2.349281470415306,-2.6899795532226562,75.0,4.491371682435997,1.1209993048879616,10,-0.8966598510742188,-2.4622573852539062,-3.5119190216064453,-1.9427642822265625,-6.518577575683594,3,-0.034159440883497205,-1.6666592216204075,63.76248550415039,7.235249601908614,64.04714202880861,1.5199837042754532,63.19317626953125,-0.034159440883497205
8925,2007-10-12,66.18204498291016,67.33489227294922,63.5205307006836,64.10407257080078,10747436.0,0.03817817751448693,-1.3508755431000492,-8.111140891628697,71.18641603923487,66.21572275643886,-2.7855499732511646,-3.611623709104421,-5.427740135105232,-2.9823158675618373,5.327812312662871,3.814361572265618,1.5426059521596969,3.3404151916503935,0.9325941911842364,5.748236192116551,2.136504691417315,4.544325691883472,-4.693374938964844,81.6326704258839,10.924148677956865,1.2039105002330772,10,-1.9854621887207031,-3.5510597229003906,-5.945711135864258,-4.376556396484375,-9.877494812011719,4,-0.10086023434128988,-3.0000148902587926,63.748252868652344,-1.6666592216204075,63.76248550415039,7.235249601908614,64.04714202880861,-0.10086023434128988
8926,2007-10-15,65.18575286865234,67.50568389892578,64.87263488769531,65.55580139160156,6452255.0,-0.015053812775278841,-4.285737259256423,-0.1780815379418719,63.5258143235901,65.29745474743616,-1.5681661480960187,-2.3277730689223546,-4.389294688569031,-1.9966415651764677,4.738842107317348,2.6330490112304688,1.4744282621451816,2.0857995986938462,-0.1494803070621913,4.321079504449877,0.968159645815831,3.2034395515718614,-2.8786117126464816,64.01763157116233,-8.645941831285086,1.1176399528780163,10,-0.9037742614746094,-2.469371795654297,-5.109537124633789,-3.3802642822265625,-7.5860252380371165,0,-0.10786026308203378,-1.3508755431000492,66.18204498291016,-3.0000148902587926,63.748252868652344,-1.6666592216204075,63.76248550415039,-0.10786026308203378
8927,2007-10-16,64.16100311279297,65.04342651367189,63.89057922363281,64.8583984375,4027416.0,-0.015720455939570388,1.1599994282160748,1.884605075974682,57.97504596541495,64.11501231595224,-0.4152832228644314,-1.2033002300803801,-3.34031263043304,-0.9767589846408242,4.8989688781573495,1.2951736450195312,1.5253575469585599,0.9585742950439453,-1.2738192214984991,3.190967811586397,-0.15762246322728402,2.0747710533151675,-1.0220951179199176,17.543965241597085,-53.79201980107903,1.1161967582712242,10,0.12097549438476562,-1.216897964477539,-4.561583518981934,-2.3555145263671875,-8.26919937133789,1,-0.08473828648808501,-4.285737259256423,65.18575286865234,-1.3508755431000492,66.18204498291016,-3.0000148902587926,63.748252868652344,-0.08473828648808501
8928,2007-10-17,63.71978759765625,64.77300262451172,62.88005828857422,64.61644744873047,4641917.0,-0.006876692908947768,2.129427938978476,1.2857267883906398,55.287807419399265,62.459502843577816,0.19603988402813854,-0.7217434025128426,-2.880409819435421,-0.5507524216211692,4.704335385044985,1.8929443359375,1.4441625324911342,0.46825599670410156,-1.7643023237207416,2.7008143171289447,-0.6480231635083271,1.5845351569165231,3.7858963012695312,18.153853766349435,-51.37943767019346,1.1162791602124225,10,0.5621910095214844,-0.6475887298583984,-4.355207443237305,-1.9142990112304688,-6.575508117675781,2,-0.07393347366101999,1.1599994282160748,64.16100311279297,-4.285737259256423,65.18575286865234,-1.3508755431000492,66.18204498291016,-0.07393347366101999
8929,2007-10-18,63.64862442016602,63.81941604614258,62.62387084960938,63.4208984375,3378699.0,-0.0011168144178315131,3.199985258742546,-0.2539714278421208,62.575752099616935,61.54199278356865,0.3908618598599034,-0.5474997107530442,-2.8033894025311525,-0.4915030216983425,4.817009693182068,1.195545196533196,1.3355692445394354,0.31383152008057635,-1.8424994873740346,2.4701625275351944,-0.7643339836467291,1.3919970238078818,3.7645469665527216,20.991249771437623,-51.863333277780185,1.0781655037273081,10,0.6333541870117116,-0.2846546173095774,-4.284044265747077,-1.8431358337402415,-7.64295959472657,3,-0.09615384500127522,2.129427938978476,63.71978759765625,1.1599994282160748,64.16100311279297,-4.285737259256423,65.18575286865234,-0.09615384500127522
8930,2007-10-19,62.31074905395508,63.86211395263672,62.26805114746094,63.4208984375,4791502.0,-0.02101970589936364,-1.666670921012747,-4.874935088865285,47.7794706520722,60.41563898923764,1.7099807734388435,0.8496298424849726,-1.4209401305186162,0.817013242411079,5.009767754863768,1.5940628051757812,1.2445597378435451,-1.0340066909790053,-3.1682681626679425,1.1002547807099319,-2.1011374268234704,0.03312404486546683,4.91085031127929,0.8152138288466105,-67.3244415634204,1.067130735844469,10,1.9712295532226562,1.0532207489013672,-2.946168899536133,-0.5052604675292969,-5.564983367919922,4,-0.08154409693561238,3.199985258742546,63.64862442016602,2.129427938978476,63.71978759765625,1.1599994282160748,64.16100311279297,-0.08154409693561238
8931,2007-10-22,61.84107208251953,61.9833984375,60.77361679077149,61.27176284790039,3644636.0,-0.0075376556784585436,1.8333385449006137,-0.5128221868675241,43.50454566618152,58.66345545543304,2.1989331780816883,1.3256197806098342,-0.9015923581838621,1.2558926250099702,5.389906475466305,1.5371322631835866,1.0889508991993395,-1.4645437240600572,-3.681575545834491,0.7524880977143766,-2.5730596349472705,-0.3560278131728367,5.083314389648436,25.00006700586504,-39.072900628281054,1.108515910887218,10,2.2985782623291016,1.7862014770507812,-2.5334224700927734,-0.03558349609375,-2.5334205627441406,0,-0.08952823302017254,-1.666670921012747,62.31074905395508,3.199985258742546,63.64862442016602,2.129427938978476,63.71978759765625,-0.08952823302017254
8932,2007-10-23,62.80889511108398,63.09354782104492,61.81260681152344,62.4673080444336,2990087.0,0.01565016575509892,1.8124965973574554,0.6000026802285986,50.2115644656376,57.18708485920183,1.1588598735699804,0.39012958904176287,-1.7923328842379576,0.25008812376712086,5.617028064810148,1.2809410095214844,0.9042055169558054,-0.5045488357543988,-2.7129571451887315,1.7038594736799269,-1.6087529904715652,0.5996553189627676,3.6234297865722667,50.88977170299902,-11.187179728478455,1.1042041547171635,10,1.3307552337646555,1.046102523803718,-3.6506881713867116,-1.003406524658196,-3.4158477783203054,1,-0.08293677943634903,1.8333385449006137,61.84107208251953,-1.666670921012747,62.31074905395508,3.199985258742546,63.64862442016602,-0.08293677943634903
8933,2007-10-24,62.59540557861328,63.27857208251953,61.85530471801758,62.82312774658203,3869119.0,-0.003399033402722962,1.5000067006164568,-0.666659221620442,47.353376153142065,55.48886586492105,1.329165222543999,0.6421473743152006,-1.4737458925247608,0.4251054908791758,5.681794872521958,1.4232673645019531,0.8929818394282165,-0.7215967178344727,-2.92487419281764,1.4816807571486876,-1.8232354553260564,0.38004201965711104,3.3842226704921785,58.98625423186603,0.3094645059936951,1.1016387374915801,10,1.5442447662353516,1.501546859741211,-3.1418704986572266,-0.7899169921875,-2.903472900390625,2,-0.10709415132296218,1.8124965973574554,62.80889511108398,1.8333385449006137,61.84107208251953,-1.666670921012747,62.31074905395508,-0.10709415132296218
8934,2007-10-25,62.13995742797852,62.62387084960938,61.30022811889648,62.42461013793945,4354199.0,-0.00727606357726629,2.874979060807376,1.2499999999999687,42.77539385801216,52.33208562256298,1.712581265695185,1.1191019383232188,-0.8791602250564594,0.8247253891612658,6.115476336654791,1.3236427307129048,0.7885083981175001,-1.1542724609374915,-3.397996404891906,1.0894514830169229,-2.276134432914695,-0.032410488960287864,3.423189904460223,44.2396597956354,-10.728211284345193,1.121861971977206,10,1.99969291687011,1.9569950103759695,-2.0530662536621165,-0.3344688415527415,-3.017333984375,3,-0.08039397120263791,1.5000067006164568,62.59540557861328,1.8124965973574554,62.80889511108398,1.8333385449006137,61.84107208251953,-0.08039397120263791
8935,2007-10-26,63.37820053100586,63.975975036621094,61.82683944702149,61.91223526000977,3540228.0,0.01992668090354721,-1.6260901586236292,-5.150013401233017,50.85638575302373,50.92437133694449,0.038874809365388785,0.04810462922934278,-1.946326025454205,-0.4483953212300662,5.903615845762913,2.1491355895996023,0.6990844409792558,-0.020639610290530186,-2.055498505818562,2.014219285237502,-1.0380690580545462,0.9967898374734858,1.8017843580995105,81.33330315588593,25.52720970351423,1.0174294477640164,10,-0.4696788787841655,0.7187519073486328,-3.291309356689453,-1.5727119445800781,-4.952976226806641,4,-0.11632604971104565,2.874979060807376,62.13995742797852,1.5000067006164568,62.59540557861328,1.8124965973574554,62.80889511108398,-0.11632604971104565
8936,2007-10-29,64.31755828857422,64.38872528076172,63.47783279418945,63.47783279418945,4107514.0,0.014821464631341374,-1.169500611005365,0.5728140434146801,51.24180689139053,50.17623366205288,-1.15840637670523,-0.8070868022468716,-2.759812039182677,-1.396842220775099,5.943011578741335,1.0105247497558594,0.6394515662514593,0.8390151977539091,-1.2092959175314348,2.88732631303926,-0.18514035988876287,1.863170755396581,0.5099171526644426,97.69574040519694,45.51853408816457,1.0241555576426753,10,-1.5442485809326172,-0.22060585021972656,-4.116805076599121,-2.5120697021484375,-4.839115142822266,0,-0.11772512520712664,-1.6260901586236292,63.37820053100586,2.874979060807376,62.13995742797852,1.5000067006164568,62.59540557861328,-0.11772512520712664
8937,2007-10-30,63.33550262451172,64.31755828857422,63.164710998535156,64.16100311279297,4304736.0,-0.015268857994519935,1.0250067006164567,-0.9830599330392633,48.157239581738445,49.38394834675724,-0.34169519252192515,0.206873309761896,-1.6905251119043214,-0.44013229118617403,6.263716304190346,1.1528472900390625,0.2371119918272626,-0.1565614700317397,-2.196935642329322,1.8838127022658355,-1.1767485561805273,0.8636256161170479,1.1676641246895656,65.89853896404667,16.758519309490865,1.0201870861487892,10,-0.7543315887451172,0.7614498138427734,-2.5974655151367188,-1.5300140380859375,-3.358917236328118,1,-0.06359547075225225,-1.169500611005365,64.31755828857422,-1.6260901586236292,63.37820053100586,2.874979060807376,62.13995742797852,-0.06359547075225225
8938,2007-10-31,64.10407257080078,64.31755828857422,63.43513488769531,64.31755828857422,5075426.0,0.012134899297248314,7.26681438067329,0.2586136783733826,51.44176194327178,48.14683832938556,-1.1734193571039455,-0.48098774292581226,-2.3537931360878304,-1.2286998779787979,6.601752311507685,0.9820556640625,-0.037074138046293115,0.5451147079467802,-1.48274536365345,2.5729747795470175,-0.4688153278533349,1.5590447437468953,-3.3304557800292898,90.78345567301649,43.059175899235285,1.0139300358001175,10,-1.5229015350341797,-0.0071201324462890625,-3.0493574142456055,-2.298583984375,-3.2735252380371094,2,-0.07349026433279948,1.0250067006164567,63.33550262451172,-1.169500611005365,64.31755828857422,-1.6260901586236292,63.37820053100586,-0.07349026433279948
8939,2007-11-01,62.82312774658203,63.691322326660156,62.49577331542969,63.30703735351562,3788600.0,-0.019982269032969624,-1.099999329942844,2.2667071688942557,34.98728082439351,46.72548390408793,-0.02445748018226368,0.8183757992484146,-1.0412846961393285,0.04300333821157665,6.847041607121267,1.6082992553710938,-0.2287329041426034,-0.7208858489990249,-2.766630435476827,1.3248587374787775,-1.7437581422379225,0.30198644423987275,-1.9786321258544888,38.888864071901594,-4.358432163786233,1.022872293238901,11,-0.2419567108154297,1.273824691772461,-1.7684125900268555,-1.01763916015625,-1.8644828796386719,3,-0.04984143866555146,7.26681438067329,64.10407257080078,1.0250067006164567,63.33550262451172,-1.169500611005365,64.31755828857422,-0.04984143866555146
8940,2007-11-02,62.58116912841797,63.2074089050293,61.82683944702149,62.936988830566406,3803566.0,-0.0038514258497297504,2.0793604873773526,0.735302000725254,37.51705769559853,46.06020746291204,0.2904367185371868,1.034929051079331,-0.7731350832087998,0.26467485463261653,6.727842903941124,1.3805694580078054,-0.37521679369891103,-0.9130298614501982,-3.003378996793458,1.1773192738930547,-1.958204429121821,0.13214470622143182,-1.6672122543334922,29.444312914412468,-10.714019959471326,1.0451745676716266,11,0.2633075714111328,1.5157833099365234,-1.3948020935058594,-0.7756805419921875,-3.586639404296875,4,-0.055264958021436605,-1.099999329942844,62.82312774658203,7.26681438067329,64.10407257080078,1.0250067006164567,63.33550262451172,-0.055264958021436605
8941,2007-11-05,62.21112060546875,62.62387084960938,61.55641555786133,62.36767959594727,3155340.0,-0.005913096992321565,2.191475772557963,0.4399952828166073,40.02910413114802,44.92882298130208,0.8029338669102728,1.3993789905560874,-0.39855007569168777,0.6098059569895469,7.226344508086847,1.067455291748054,-0.61616860463959,-1.233975601196292,-3.398904745884977,0.930953543492393,-2.3164401735406273,-0.15151102885194945,-1.2290917030944755,23.711380086403054,-18.50994454147797,1.0824645723443407,11,0.6333560943603516,1.9285297393798828,-0.9108915328979492,-0.4839134216308594,-2.7896080017089773,0,-0.060855619773817815,2.0793604873773526,62.58116912841797,-1.099999329942844,62.82312774658203,7.26681438067329,64.10407257080078,-0.060855619773817815
8942,2007-11-06,63.748252868652344,63.83364868164063,62.16842269897461,62.16842269897461,4009430.0,0.024708319802367873,-1.1081075860270577,-10.090957822664683,50.13088940949967,45.23743556534182,-0.6559140788085003,-0.170009904066049,-1.9017198231433667,-0.9499214732546619,6.784721619128314,1.6652259826660227,-0.5522958785136041,0.31810111999512003,-1.8334143562008194,2.4696165961910523,-0.7576566181028426,1.3938588580930897,-2.699513378554073,79.38152875657798,32.706541143653766,1.0757577380979673,11,-0.9037761688232422,0.39139747619628906,-2.3270463943481445,-2.021045684814453,-0.5693092346191406,1,-0.0669792430499696,2.191475772557963,62.21112060546875,2.0793604873773526,62.58116912841797,-1.099999329942844,62.82312774658203,-0.0669792430499696
8943,2007-11-07,62.1968879699707,63.09354782104492,61.954933166503906,62.62387084960938,4781736.0,-0.02433580261216084,-1.4999979060661264,-0.2702713796925262,44.124422113283664,45.387327593705315,0.930866835801055,1.326037109195454,-0.2658119990635157,0.5766425884929873,6.591369537387467,1.7933197021484375,-0.4307952752633213,-1.1549839019775376,-3.3686152862729415,1.0586474823178662,-2.261799594125236,-0.04816820982983927,-1.0827721039029115,28.125026174151408,-20.898296362706873,1.1068156921477013,11,0.7756824493408203,1.9427623748779297,-0.8041477203369141,-0.4696807861328125,-0.8397293090820312,2,-0.03569796905046263,-1.1081075860270577,63.748252868652344,2.191475772557963,62.21112060546875,2.0793604873773526,62.58116912841797,-0.03569796905046263
8944,2007-11-08,61.57064819335938,62.62387084960938,60.7166862487793,62.06879425048828,4860568.0,-0.01006866737309553,1.3716787711749712,1.1666651776540544,46.821515131359305,44.9390086357426,1.6403587170948768,1.8770065769076751,0.4045655869322431,1.1639617949879408,6.844721528510036,1.9071846008300852,-0.4716621112397874,-1.6723434448242145,-4.014376764908441,0.669689875260012,-2.8433601048663277,-0.5013267847821012,2.7469100952148366,27.397248538416235,-26.57882256897404,1.1710166600421132,11,0.9820575714111257,2.540536880493157,-0.17790794372559304,0.15655899047850852,-2.71844482421875,3,-0.012020351942234941,-1.4999979060661264,62.1968879699707,-1.1081075860270577,63.748252868652344,2.191475772557963,62.21112060546875,-0.012020351942234941
8945,2007-11-09,59.50690841674805,60.93017959594727,59.42151260375977,60.58859252929688,4064303.0,-0.03351824021943495,-1.4090957545632856,2.171419600876096,41.18279566793577,43.82134072202541,3.4611867929399622,3.599572949311046,2.487537040110837,3.184566491922297,6.60270727680457,2.1491355895996094,-0.516601379904543,-3.4023263931274386,-5.879452538240969,-0.9252002480139083,-4.640889465684197,-2.1637633205706734,4.738632431030268,1.9354755039488625,-53.40471341550243,1.2385630725567645,11,2.3626270294189453,3.9566898345947266,1.8858318328857422,1.6794586181640625,-0.31311798095702414,4,0.024396099357544943,1.3716787711749712,61.57064819335938,-1.4999979060661264,62.1968879699707,-1.1081075860270577,63.748252868652344,0.024396099357544943
8946,2007-11-12,58.15480041503906,59.919654846191406,57.9840087890625,58.994529724121094,4754475.0,-0.022721866043513672,-2.2771107680980642,0.7763165783246351,32.91536260864817,42.12779883612649,4.299291597509367,4.635601664904684,3.8375968232416824,4.475467046996144,6.480399989071405,1.9356460571289062,-0.5103778725735566,-4.40288677215576,-7.449787821865812,-1.3559857224457161,-5.9263372970107895,-2.879436247300738,5.897779302978506,2.919694701091915,-50.79475072723804,1.5234505248550225,11,2.995983123779297,4.590045928955078,3.5083627700805664,2.590351104736328,0.19926071166991477,0,0.01443955276415787,-1.4090957545632856,59.50690841674805,1.3716787711749712,61.57064819335938,-1.4999979060661264,62.1968879699707,0.01443955276415787
8947,2007-11-13,58.7241096496582,59.49267578125,58.012474060058594,58.85220336914063,4461839.0,0.009789548421731187,1.1010095540797735,0.15254167991642148,36.150716416370585,40.42879377758191,3.360453812173617,3.8346964009446225,3.2512474030125134,3.8590022114662332,7.015297598503372,1.4802017211914062,-0.697572206912227,-3.5617328643798842,-6.956615477170814,-0.16685025158896138,-5.259174170775346,-1.8642915579844228,4.96435581262206,14.484689439950426,-36.969913694035355,1.697441306395463,11,2.1847190856933594,4.0207366943359375,2.939053535461426,1.1243820190429688,-0.3558158874511719,1,0.011875922142748463,-2.2771107680980642,58.15480041503906,-1.4090957545632856,59.50690841674805,1.3716787711749712,61.57064819335938,0.011875922142748463
8948,2007-11-14,59.00876235961914,59.60653686523438,58.240196228027344,59.60653686523438,4826703.0,0.0048472886461650155,3.571424924857767,4.666696447184049,38.6597949538668,40.83685090307894,2.544616038219985,3.350806864181557,2.984629128680666,3.5285977247599902,8.143071559199571,1.3663406372070384,-0.9812283061455318,-3.0415288925170927,-6.663630657499596,0.5805728724654102,-4.852579775008344,-1.2304780100258412,4.33743570226806,22.08586283782447,-29.03048944621579,1.8110508824912526,11,1.9000663757324219,3.736083984375,2.6686334609985423,0.690288543701179,-0.2988853454589844,2,0.0706705429441068,1.1010095540797735,58.7241096496582,-2.2771107680980642,58.15480041503906,-1.4090957545632856,59.50690841674805,0.0706705429441068
8949,2007-11-15,57.528564453125,59.10839462280274,57.18697738647461,58.89490127563477,4606154.0,-0.025084374714950286,1.142856231214454,2.285706080930152,29.179351611602385,39.910439115968266,3.570248723380921,4.584021702462827,4.452727185975711,4.954426604034353,9.338886636956136,1.921417236328132,-1.2154269344702868,-4.215723800659177,-8.276752664573408,-0.15469493674495283,-6.246238232616292,-2.1852093687020613,5.4959022523927175,9.125530696310229,-36.591875833805496,2.030514431957113,11,2.981748580932617,4.817766189575195,4.305390357971184,2.327045440673821,0.9962882995605469,3,0.06655118625258338,3.571424924857767,59.00876235961914,1.1010095540797735,58.7241096496582,-2.2771107680980642,58.15480041503906,0.06655118625258338
8950,2007-11-16,57.22967529296875,58.21173477172852,56.83116149902344,57.68512344360352,3975353.0,-0.005195491370200811,-1.204550923007117,0.3333351946104893,23.566900546858548,38.08130538438055,3.3863040618649833,4.724984268497167,4.790853821681139,5.207792282670582,10.438230073950077,1.3805732727050852,-1.599908035183887,-4.260559272766116,-8.782011650718601,0.2608931051863692,-6.521285461742359,-1.9998330837898735,5.327792267025522,12.903177994886553,-25.155399678807917,2.2607261889762444,11,3.1027297973632812,4.938747406005859,4.839118957519531,2.768260955810547,1.0105209350585938,4,0.028351166905383973,1.142856231214454,57.528564453125,3.571424924857767,59.00876235961914,1.1010095540797735,58.7241096496582,0.028351166905383973
8951,2007-11-19,56.30455017089844,57.201210021972656,55.93450164794922,56.33301544189453,4605171.0,-0.01616512966978123,-2.2963062231354914,0.0624994765187229,23.667398539758878,35.1409175099649,3.7833288333095396,5.495834145552259,5.7700523506113015,6.084733766899802,10.901574306708389,1.2951736450195312,-1.7176041176267773,-4.908858299255371,-9.983923392220547,0.1662067937098044,-7.446390845737959,-2.3713257527727833,5.680286782998749,10.077477503682706,-23.44913425280872,2.5375325464825895,11,3.209474563598633,5.4155426025390625,7.109233856201172,5.0383758544921875,1.0105209350585938,0,0.05131450755086431,-1.204550923007117,57.22967529296875,1.142856231214454,57.528564453125,3.571424924857767,59.00876235961914,0.05131450755086431
8952,2007-11-20,57.59972763061523,57.71358871459961,56.31878280639648,56.43264770507813,4812651.0,0.02300306912648442,1.0000054698760354,-41.00013401232864,26.564108569516833,33.189771560657476,1.7033929105704075,3.9952265324919765,4.511618371194956,4.752959985432298,11.95187491640746,1.4090385437011719,-1.8610631596339005,-3.3532224655151452,-8.614775115314323,1.9083301842840328,-5.983998790414731,-0.7224461406155598,3.659069086568202,45.34885653676154,18.277301153807784,2.630776324899588,11,1.6794586181640696,2.8892364501953267,5.899452209472663,3.828594207763679,-0.5408439636230398,1,0.01309612956733508,-2.2963062231354914,56.30455017089844,-1.204550923007117,57.22967529296875,1.142856231214454,57.528564453125,0.01309612956733508
8953,2007-11-21,55.89180374145508,57.727821350097656,55.79217529296875,57.57126235961914,4395091.0,-0.029651596620612453,-1.06060581448708,-1.4390262238390987,25.771153911287712,30.85084253620507,2.707620217721356,5.454856479736094,6.227102814046376,6.394440507576789,13.24783027996023,1.9356460571289062,-2.0895608559186343,-4.72596626281738,-10.38597046391935,0.9340379382845896,-7.555968363368365,-1.8959641622663952,4.728077567420243,3.0042780219641108,-21.6400219482836,2.8300021005509866,11,2.4693737030029297,4.390785217285156,7.721238136291504,5.536518096923828,0.21348953247070312,2,0.04430864375405963,1.0000054698760354,57.59972763061523,-2.2963062231354914,56.30455017089844,-1.204550923007117,57.22967529296875,0.04430864375405963
8954,2007-11-23,57.14427947998047,57.2154426574707,56.0483627319336,56.13375854492188,1343596.0,0.02240893395244692,1.024691276322569,-0.6016944532776044,32.24907549343963,29.858206961261057,0.8506936063121984,4.014766584203215,4.992309083158382,5.078039358230612,14.302474463298726,1.323638916015625,-2.570402203758242,-3.2237066268920884,-9.039647838764438,2.592234584980261,-6.131677232828267,-0.31573602095591013,2.7997229866679305,55.88224628827003,30.5296267939006,2.9079706059361747,11,0.7116355895996094,2.9461708068847656,6.532809257507324,4.2840423583984375,-1.9925765991210866,4,0.027397274905323954,-1.06060581448708,55.89180374145508,1.0000054698760354,57.59972763061523,-2.2963062231354914,56.30455017089844,0.027397274905323954
8955,2007-11-26,56.00566482543945,58.14056777954102,55.92026901245117,57.30083847045898,4356939.0,-0.019925260496808095,-2.0291287399751328,-1.2816890774701608,30.707968526931253,29.6129409521814,1.609705023761066,4.8198455648226854,6.136657169425156,6.133414074766264,15.686508644191344,2.220298767089851,-2.920966762573606,-3.993694496154788,-9.939419361024676,1.9520303687150928,-6.966556928589732,-1.020832063719844,3.357081836893798,9.090879556607408,-15.789014003118734,2.972862432434941,11,1.6936912536621094,4.084785461425781,7.817309379577637,5.422657012939453,-1.1670799255371094,0,0.04498094853615231,1.024691276322569,57.14427947998047,-1.06060581448708,55.89180374145508,1.0000054698760354,57.59972763061523,0.04498094853615231
8956,2007-11-27,56.745765686035156,57.30083847045898,55.86333847045898,56.41841125488281,4177353.0,0.01321475002399275,1.0000000000000198,-0.25274945364365337,27.094975134211353,28.60674747638593,0.7249496248441574,3.6716470733963433,5.402290207135209,5.3128501553600245,16.921901231656168,1.4375,-3.294508844400461,-2.8750040054321317,-8.624012832912157,2.874004822047887,-5.749508419172145,-0.0004995916921188837,2.1171009845870614,40.60609112483886,21.68586711352568,2.8745044137400098,11,0.9535903930664062,3.344684600830078,7.077208518981934,4.68255615234375,-4.099018096923828,1,0.02633554281848305,-2.0291287399751328,56.00566482543945,1.024691276322569,57.14427947998047,-1.06060581448708,55.89180374145508,0.02633554281848305
8957,2007-11-28,59.30765151977539,59.43574523925781,56.94502258300781,57.59972763061523,5353237.0,0.04514673126299362,1.5362336855189558,5.217353811732373,41.13537549268331,28.881811980698874,-1.9505802035127218,0.8353621942351168,2.8085773652547346,2.6711735443233664,17.86585401674096,2.6899795532226562,-3.3804385483396473,-0.11172561645507528,-5.588573727839972,5.365122494929821,-2.8501496721475235,2.626698439237373,-3.5154762268066406,96.48438972297255,75.4763176884803,2.7384240556924486,11,-1.6936912536621094,0.7827987670898438,4.575810432434082,2.1206703186035156,-6.390483856201172,2,-0.03359735822879373,1.0000000000000198,56.745765686035156,-2.0291287399751328,56.00566482543945,1.024691276322569,57.14427947998047,-0.03359735822879373
8958,2007-11-29,59.39304733276367,59.919654846191406,58.482154846191406,58.482154846191406,3639085.0,0.0014398785114566603,-2.1562451577779176,0.5333331844314083,43.08943679960097,30.427377001587605,-2.2079189150642904,0.3994098972734079,2.6715019784646756,2.5361257140476,18.752957030262525,1.4375,-3.2222466652653807,0.20922145843506001,-4.804968802504931,5.223411719375051,-2.2978736720349318,2.716316588905052,-3.5297088623046946,87.01759269621449,64.0575379046495,2.507095130469994,11,-1.5371322631835938,0.6974029541015625,4.604276657104492,2.0352745056152344,-6.902858734130859,3,-0.03930028463927393,1.5362336855189558,59.30765151977539,1.0000000000000198,56.745765686035156,-2.0291287399751328,56.00566482543945,-0.03930028463927393
8959,2007-11-30,59.691932678222656,60.24700927734375,59.09415817260742,59.86272430419922,3601988.0,0.005032328847927481,1.4545417627757382,-0.18749921477479742,50.661238213987446,33.43785896460193,-2.422399831184329,-0.15397902807364972,2.347662755901055,2.180186602825067,19.386116974908564,1.1528511047363281,-3.1445188028562114,0.6646665573120103,-4.058143247527525,5.387476362151546,-1.696738345107761,3.0260714597317815,-3.66634155273438,87.33763041126814,59.16859637139753,2.361404902419769,11,-1.6723403930664062,0.3985176086425781,4.426368713378906,1.73638916015625,-7.642955780029297,4,-0.06008583142434232,-2.1562451577779176,59.39304733276367,1.5362336855189558,59.30765151977539,1.0000000000000198,56.745765686035156,-0.06008583142434232
8960,2007-12-03,59.12262344360352,59.74886322021485,58.69564437866211,59.12262344360352,2786331.0,-0.009537456890331697,-1.466675600821918,-0.0,53.663791671805264,36.77079153482931,-1.739237395583551,0.15066411517746303,2.880758720258207,2.673098910012193,19.751438248187057,1.0532188415527415,-3.15105445750784,0.268284606933598,-4.150079431099947,4.686648644967143,-1.9408974120831743,2.4774666259503704,-2.8437472290039167,74.35058691053345,41.21190448623468,2.2091820190167737,12,-1.1030311584472727,0.9678268432617116,4.99567794799804,2.3056983947753835,-6.603969573974624,0,-0.06716414684358452,1.4545417627757382,59.691932678222656,-2.1562451577779176,59.39304733276367,1.5362336855189558,59.30765151977539,-0.06716414684358452
8961,2007-12-04,58.42522430419922,59.12262344360352,58.2971305847168,59.12262344360352,3345606.0,-0.011795808419589937,1.3673469387754824,-100.0,48.879406835488155,39.250269119937236,-0.7927519889253603,0.5796075946036225,3.5165760874186702,3.28472509116051,20.06791027538199,0.8254928588867259,-2.8927859673914753,-0.2398197174072294,-4.367485645551675,3.887846210737216,-2.3036526814794556,1.8240132466649968,-1.9082601058349624,44.827610109104015,8.943938316966218,2.063832964072223,12,-0.40563201904296875,1.6652259826660156,5.077512741088874,3.0030975341796875,-6.845928192138672,1,-0.0613885431679736,-1.466675600821918,59.12262344360352,1.4545417627757382,59.691932678222656,-2.1562451577779176,59.39304733276367,-0.0613885431679736
8962,2007-12-05,59.47844314575195,59.56383895874024,58.5106201171875,58.78104019165039,3104682.0,0.01802678302215832,1.4262276354177417,-1.0000054698909748,51.664991632039076,42.12736220002071,-1.7337743448672285,-0.8536638954489462,2.4118267476563204,2.1543956817279053,21.109109578104665,1.1386146545410227,-2.4928276997271155,1.0268896102905245,-2.370935259494537,4.424714480075586,-0.6720228246020028,2.725802045183052,-2.7376762426489307,60.583900193485654,22.006655191447493,1.6989124348925297,12,-1.423269271850586,0.5764236450195312,3.9566879272460938,1.9498786926269531,-6.689369201660156,2,-0.1148600265124552,1.3673469387754824,58.42522430419922,-1.466675600821918,59.12262344360352,1.4545417627757382,59.691932678222656,-0.1148600265124552
8963,2007-12-06,59.9765853881836,60.00505447387695,58.966064453125,59.065696716308594,2841134.0,0.008375172853986035,1.1470576642623467,1.3061153046712715,59.32753991574412,45.136080469165655,-1.7785940851076347,-1.6091777642544898,1.8710094913722344,1.5646670552671296,21.99636601680567,1.0389900207519531,-1.9860135853622438,1.636046981811532,-1.3689128030136217,4.641006766636686,0.13356708939895867,3.1385268742241053,-3.025443942626133,86.13124548810657,42.018044233732766,1.5024798924125766,12,-1.9214115142822337,0.07828140258788352,3.362476348876946,2.398210525512688,-8.71041107177735,3,-0.11770289487004049,1.4262276354177417,59.47844314575195,1.3673469387754824,58.42522430419922,-1.466675600821918,59.12262344360352,-0.11770289487004049
8964,2007-12-07,60.83054733276367,61.18636703491211,59.87695693969727,60.09045028686523,3069973.0,0.014238255463411509,-1.2439008445990267,0.8125000000000014,63.16337587034464,48.742236840656034,-2.2961321638959546,-2.6576902870237262,0.9811215031266229,0.6174733663634058,22.471916379799318,1.3094100952148366,-1.5572946231970661,2.5270139694213896,-0.32478577509097306,5.378813713933752,1.1011140971652082,3.952913841677571,-3.681653817299029,87.68464581275846,37.986777029555206,1.425899872256183,12,-2.305694580078125,-1.0176353454589844,2.508514404296875,1.885833740234375,-9.834793090820312,4,-0.13710806658546526,1.1470576642623467,59.9765853881836,1.4262276354177417,59.47844314575195,1.3673469387754824,58.42522430419922,-0.13710806658546526
8965,2007-12-10,60.95864486694336,61.200599670410156,60.30393981933594,60.30393981933594,2944558.0,0.0021058093309427317,-1.7391261281733061,0.8846205389357275,68.06631228326745,53.2946076349956,-1.8414074742591922,-2.815819404864115,0.8600583719613013,0.38435241578694956,22.320263433412478,0.8966598510742188,-0.9339118570793303,2.582524681091307,-0.4653994480120005,5.630448810194615,1.0585626165396533,4.106486745642961,-3.486753469922917,91.6666995126963,35.430457285667124,1.523962064551655,12,-1.885833740234375,-1.1457328796386719,2.3804168701171875,1.7577362060546875,-11.65658187866211,0,-0.1461592197168663,-1.2439008445990267,60.83054733276367,1.1470576642623467,59.9765853881836,1.4262276354177417,59.47844314575195,-0.1461592197168663
8966,2007-12-11,58.994529724121094,61.22906494140625,58.83797073364258,60.41780090332031,3802442.0,-0.032220452851427606,-1.7540994411051356,-2.173912030158425,55.1470511640583,54.8514604873706,0.5310904329600064,-0.8280213187908885,2.7621876278292348,2.2411832082652694,21.327472678420943,2.391094207763672,-0.506039427643671,0.57642307281494,-2.4817820340755077,3.6346281797053877,-0.9526794806302803,2.1055256262601603,-1.1497674997616798,17.80097218168347,-38.16783982505277,1.5291025534452238,12,0.7685680389404297,0.8183822631835938,4.476184844970703,3.721851348876953,-9.265483856201172,1,-0.10977078527069606,-1.7391261281733061,60.95864486694336,-1.2439008445990267,60.83054733276367,1.1470576642623467,59.9765853881836,-0.10977078527069606
8967,2007-12-12,59.42151260375977,60.37510299682617,58.5390853881836,59.74886322021485,3948654.0,0.007237669011608272,1.3243227580811578,0.22999876709318096,64.38515037921285,57.21765088510526,0.13628956524483016,-1.2649313023723394,2.2658904909667186,1.7117184491894974,20.346033489782954,1.836017608642571,0.1021186758873327,0.9685358047485408,-2.120112507565132,4.057184117062214,-0.5757883514082991,2.5128599609053808,-1.170634053354739,32.80423505520726,-28.63057357988083,1.5443241561568364,12,0.3415851593017507,0.39139938354491477,4.0705509185790945,3.294868469238274,-9.69246673583985,2,-0.13197604954948627,-1.7540994411051356,58.994529724121094,-1.7391261281733061,60.95864486694336,-1.2439008445990267,60.83054733276367,-0.13197604954948627
8968,2007-12-13,63.1789436340332,64.75877380371094,62.2253532409668,64.06137084960939,11433602.0,0.06323351368264718,1.2249988692766691,2.6956638271590987,70.42389282159267,59.413501397061395,-3.3834412734127,-4.947589577884855,-1.5089867873212484,-2.105569034504171,19.917998495531158,5.337261199951165,0.8462155040372394,4.517457771301267,0.7766402634132916,8.258275279189242,2.6470490173572827,6.387866525245251,-4.639858245849602,74.59952872022146,11.947551125633012,1.870408753943987,12,-1.650991439819336,-2.9034690856933594,0.31311988830566406,-0.46256256103515625,-11.428855895996094,3,-0.1644514626601733,1.3243227580811578,59.42151260375977,-1.7540994411051356,58.994529724121094,-1.7391261281733061,60.95864486694336,-0.1644514626601733
8969,2007-12-14,61.35715866088867,62.62387084960938,60.85901260375977,62.60963439941406,4586411.0,-0.02883531867353306,1.7555488053651795,1.4193530258555989,67.31123102240835,60.9298835471284,-1.4534487906026285,-2.976896352379235,0.26235216890681556,-0.34484257732246704,18.730360871244265,2.3199310302734304,1.1379364559583323,2.5042430877685575,-1.3815036998689436,6.389989875406059,0.561369693949807,4.447116481587308,-2.818073272705071,45.30891395893408,-23.121885084528166,1.94287339381875,12,0.1707935333251953,-1.0816841125488281,2.1989517211914062,1.359222412109375,-10.105213165283203,4,-0.16446303193819156,1.2249988692766691,63.1789436340332,1.3243227580811578,59.42151260375977,-1.7540994411051356,58.994529724121094,-0.16446303193819156
8970,2007-12-17,58.85220336914063,61.51371765136719,58.58178329467773,61.51371765136719,4677258.0,-0.04082580331974839,1.2032076823849847,2.125002665009786,56.11569753662067,61.73391584725423,1.1277035165665694,-0.3627512291905859,2.672030855258491,2.1343188940805504,16.980077437929904,2.9319343566894602,1.3325422850812885,-0.08183860778807883,-3.8919040885348934,3.728226872958736,-1.9868713481614861,1.8231941325853285,5.906570434570305,5.0343033290114345,-64.15189765822092,1.9050327403734075,12,2.7824935913085866,1.4232711791992116,4.479742050170891,3.8641777038574148,-7.17327880859375,0,-0.1334945622667516,1.7555488053651795,61.35715866088867,1.2249988692766691,63.1789436340332,1.3243227580811578,59.42151260375977,-0.1334945622667516
8971,2007-12-18,59.19379043579102,59.82002639770508,58.45368957519531,59.82002639770508,4922328.0,0.005804150857493751,3.363648546575376,0.23529310591944758,49.62049509573067,61.50674956544218,1.0131456684873328,-0.5025514307141492,2.2495606062057476,1.7913880378456781,14.802952502689426,1.3663368225097656,1.3717477885441127,0.11528644561768431,-3.488504007268382,3.719076898503751,-1.6866087808253454,1.917181672060714,5.441443557739255,11.738159773480909,-51.76452601457782,1.8018952264430323,12,2.4124412536621023,1.081684112548821,3.47277641296386,3.522590637207024,-5.6930809020996165,1,-0.1671075187901605,1.2032076823849847,58.85220336914063,1.7555488053651795,61.35715866088867,1.2249988692766691,63.1789436340332,-0.1671075187901605
8972,2007-12-19,58.35406112670898,59.2791862487793,57.784751892089844,58.7241096496582,3994464.0,-0.01418610470625159,1.019230670109735,0.5909090909091089,46.70280342333947,60.1040010662861,1.873641982698473,0.41802035928530756,2.969451288172287,2.5951064545295637,13.040337629794502,1.4944343566894531,1.386692511294271,-0.7621595382690529,-4.316231738588769,2.791912662050663,-2.5391956384289145,1.0148765618908087,6.033911090087905,8.16328428321211,-50.2017829361906,1.777036100159858,12,2.9177017211914134,1.9214134216308665,3.5937538146972727,4.36231994628907,-4.355205535888665,2,-0.14780488439460704,3.363648546575376,59.19379043579102,1.2032076823849847,58.85220336914063,1.7555488053651795,61.35715866088867,-0.14780488439460704
8973,2007-12-20,58.36829376220703,59.07992553710938,57.784751892089844,58.56755065917969,3874459.0,0.00024390137075713803,1.1162853028990165,0.5384615384615281,45.722178825608744,58.166090283537685,1.7961678612285397,0.631194648553091,2.8422513317206892,2.5509432280382853,10.967134343959316,1.2951736450195384,1.5402797848728085,-0.8717514038085952,-4.111477472092105,2.3679746644749144,-2.4916144379503464,0.7481116303331561,5.623485235107431,12.058845323701291,-40.879915771721855,1.6198630341417533,12,2.9034690856933594,1.9071807861328125,3.4585437774658203,4.348087310791016,-4.597164154052734,3,-0.14801268526853784,1.019230670109735,58.35406112670898,3.363648546575376,59.19379043579102,1.2032076823849847,58.85220336914063,-0.14801268526853784
8974,2007-12-21,58.709877014160156,59.19379043579102,58.2259635925293,59.15109252929688,6104043.0,0.005852205537217436,2.6756780250346983,2.214304858904198,48.64613121537246,56.00829238710491,1.2540045773630126,0.4352303821305341,2.3897996751854365,2.165658439532905,8.760229882466017,0.9678268432617259,1.5834167611819936,-0.6084480285644531,-3.707563638056193,2.490667580927287,-2.1580058333103267,0.9411097761814204,4.909480356840831,24.809161086252438,-24.371026643304738,1.5495578047458702,12,2.5618858337402344,1.5655975341796875,3.1169605255126953,4.006504058837891,-3.714733123779297,4,-0.1185454582785862,1.1162853028990165,58.36829376220703,1.019230670109735,58.35406112670898,3.363648546575376,59.19379043579102,-0.1185454582785862
8975,2007-12-24,58.52485275268555,59.15109252929688,58.35406112670898,58.83797073364258,1906596.0,-0.0031515014318627133,-1.4347942619416545,0.7096712835676253,50.338162674930594,55.473971443868486,1.181764718648246,0.8629042749462172,2.381059269511681,2.2961440909447006,7.217943963452885,0.7970314025879048,1.459537906874644,-0.9194316864013672,-3.6323645947213237,1.7935012219185893,-2.2758981405613454,0.43703476775861105,4.744428289580775,36.363687480671366,-12.814892087287696,1.3564664541599787,12,2.7469100952148438,1.7506217956542969,2.9034690856933594,3.8214778900146484,-1.7506217956542969,0,-0.1242704067588849,2.6756780250346983,58.709877014160156,1.1162853028990165,58.36829376220703,1.019230670109735,58.35406112670898,-0.1242704067588849
8976,2007-12-26,58.240196228027344,58.36829376220703,57.71358871459961,58.35406112670898,2991281.0,-0.004863857169553287,8.199807027418188,0.36364854657535317,45.565743721054645,53.38292625962869,1.5066015803997743,1.3336365115301945,2.4967667722158353,2.562232011819461,5.681907639829518,0.8112640380859375,1.1785412337136734,-1.2788097381591825,-3.7503821083919107,1.1927626320735456,-2.514595923275543,-0.043023553042822016,4.70001306522839,33.636199721255714,-13.517240111951025,1.2357861851163627,12,2.9959850311279297,2.0352783203125,3.0102176666259766,3.9282264709472656,-2.3768577575683665,2,-0.11265881800588673,-1.4347942619416545,58.52485275268555,2.6756780250346983,58.709877014160156,1.1162853028990165,58.36829376220703,-0.11265881800588673
8977,2007-12-27,57.31507110595703,58.06940460205078,57.31507110595703,57.65665817260742,2669417.0,-0.015884649812101914,-3.416639678374002,2.999932996080458,40.75173777723576,50.08602014358904,2.3484722547304173,2.2154139240500115,3.2717452765184305,3.459811641404272,5.714727367870884,0.9251251220703125,0.7742390231929122,-2.1043058395385756,-4.765145506853926,0.5565338277767751,-3.4347256731962474,-0.7738860058809038,5.207008541006211,0.0,-40.47882058824561,1.3304198336576736,12,2.654399871826172,2.9604034423828125,3.301987648010254,4.405021667480469,-2.9746322631835938,3,-0.06655076053581277,8.199807027418188,58.240196228027344,-1.4347942619416545,58.52485275268555,2.6756780250346983,58.709877014160156,-0.06655076053581277
8978,2007-12-28,57.05888366699219,58.21173477172852,56.64613723754883,57.82744979858398,2704266.0,-0.0044698093192842014,1.0370317979109027,2.249986040538256,36.32612215059262,46.643230268942844,1.838580027254089,2.4113992549288596,3.38593735025632,3.6862297139283555,6.175820676694874,1.5655975341796946,0.6943725693473866,-2.2437850952148466,-5.1065824393826205,0.6190122489529273,-3.6751837672987335,-0.8123864231309597,4.942495125870437,16.20104454280285,-17.550331661712885,1.4313986720838863,12,2.0210437774658203,3.2165908813476562,2.8251914978027344,4.6612091064453125,-2.9034690856933594,4,-0.05362930151299228,-3.416639678374002,57.31507110595703,8.199807027418188,58.240196228027344,-1.4347942619416545,58.52485275268555,-0.05362930151299228
8979,2007-12-31,56.10529327392578,57.0304183959961,55.92026901245117,56.93078994750977,3553227.0,-0.0167123913364966,1.1666660462415104,1.0740737064152073,33.3982470173589,44.11906910013598,2.2002263508629625,3.2490931223210993,4.185818090484403,4.598067560042509,6.990836645963987,1.1386146545410156,0.4150843090464207,-3.0180435180664062,-6.208741363410724,0.17265432727791108,-4.613392440738565,-1.4226945953942476,5.2534565322991895,5.726845199370428,-19.84359296898032,1.5953489226721573,12,1.7648544311523438,4.20576286315918,3.21658992767334,5.543636322021484,-2.1349029541015625,0,-0.04160327002258546,1.0370317979109027,57.05888366699219,-3.416639678374002,57.31507110595703,8.199807027418188,58.240196228027344,-0.04160327002258546
8980,2008-01-02,55.15170288085938,56.2333869934082,54.58239364624024,55.82064056396485,4134634.0,-0.016996442535477607,1.2095283799099554,0.8103457040004736,35.878668360784275,42.592199462919716,2.876157528195968,4.100155919984537,5.014579187462019,5.530752549057517,7.807903206513867,1.6509933471679616,-0.36824370208609025,-3.773087882995597,-7.424852861475969,-0.12132290451522465,-5.598970372235783,-1.9472053937554108,5.4456596142372575,15.037618985723253,-11.039906638945642,1.8258824892401877,1,1.7790870666503835,4.518880844116204,3.821479797363274,6.4972267150878835,-0.3558197021484446,2,-0.002838697307619431,1.1666660462415104,56.10529327392578,1.0370317979109027,57.05888366699219,-3.416639678374002,57.31507110595703,-0.002838697307619431
8981,2008-01-03,54.838584899902344,55.66408157348633,54.56816101074219,55.15170288085938,4154729.0,-0.005677394615238751,-1.5666616040239076,0.4680824370716013,33.01687897918096,41.07154119134655,2.8010852182412975,4.35402795888605,5.211797113510514,5.825704532059916,8.426940424428503,1.0959205627441406,-1.0436046434305624,-3.906873893737796,-7.988860072572265,0.17511228509667376,-5.947866983155031,-1.865880804320561,4.796382579377273,7.421940844336057,-17.06920743335192,2.0409930894172343,1,2.042390823364258,4.824882507324219,4.056318283081055,6.810344696044922,-0.7116355895996023,3,0.03529715547295886,1.2095283799099554,55.15170288085938,1.1666660462415104,56.10529327392578,1.0370317979109027,57.05888366699219,0.03529715547295886
8982,2008-01-04,52.64674758911133,54.44006729125977,52.63251495361328,54.24081039428711,6804894.0,-0.03996888896370698,-1.2280691030150368,5.090933456787,5.847261171268968,36.64099478530879,4.579818572790472,6.332478989554119,7.228674817848557,7.993945395116199,9.647273191852193,2.2060699462890625,-1.4291725006445617,-5.757126426696779,-10.644722157175067,-0.8695306962184901,-8.200924291935927,-3.313328561457631,6.076194725831549,0.25510081986436073,-17.158339865977812,2.4437978652391448,1,3.2664051055908203,6.048896789550781,6.24815559387207,9.002182006835938,2.4480247497558594,4,0.061097618155863564,-1.5666616040239076,54.838584899902344,1.2095283799099554,55.15170288085938,1.1666660462415104,56.10529327392578,0.061097618155863564
8983,2008-01-07,52.91716766357422,53.38684844970703,52.07743835449219,52.07743835449219,5105287.0,0.005136501053653264,-2.118648071594058,-0.5267855860857579,9.327841977182388,32.272295981065454,3.860849060253088,5.803622790402031,6.789712612452277,7.7155788978570286,11.226338746870589,1.3094100952148438,-1.731705836190855,-5.133735466003415,-10.535676028062994,0.26820509605616394,-7.834705747033205,-2.4327651849736256,4.587689179102739,16.95402166060531,2.9423864584204793,2.7009702810297904,1,2.6970977783203125,5.500938415527344,5.935037612915039,8.731761932373047,2.4480247497558594,0,0.026896208584854753,-1.2280691030150368,52.64674758911133,-1.5666616040239076,54.838584899902344,1.2095283799099554,55.15170288085938,0.026896208584854753
8984,2008-01-08,52.49018859863281,54.255043029785156,52.3051643371582,53.728431701660156,7044413.0,-0.008068819322605614,-1.4247824973197598,-1.4745741152955072,11.663805603393243,27.975145195339085,3.702098879801653,5.874936726451246,7.054395740333689,8.150455748959715,11.92649690260519,1.9498786926269531,-1.956804676510167,-5.143696594238278,-10.917076772239817,0.62968358376326,-8.030386683239044,-2.257006505237513,3.9291845464071926,9.931553058083063,-5.000200952905436,2.8866900890007683,1,2.732677459716797,5.92791748046875,6.482994079589844,9.158740997314453,2.376861572265625,1,0.031724518945801305,-2.118648071594058,52.91716766357422,-1.2280691030150368,52.64674758911133,-1.5666616040239076,54.838584899902344,0.031724518945801305
8985,2008-01-09,52.04897689819336,53.32991790771485,51.08115005493164,53.32991790771485,9261210.0,-0.0084056032607005,2.511118523128942,1.0344826523884987,7.457600015990636,23.74090700588753,3.4957161418300373,5.917845154370838,7.28492001110358,8.604351938378194,12.810432019206628,2.2487678527832102,-2.2075280355765727,-5.139424896240236,-11.20042495846242,0.9215751659819489,-8.169924927351325,-2.108924865129147,3.502009288737085,21.11807342840115,5.543488260099021,3.030500031111091,1,2.5974655151367188,5.87098503112793,7.006044387817383,9.599952697753906,2.9177017211914134,2,0.03691548875954087,-1.4247824973197598,52.49018859863281,-2.118648071594058,52.91716766357422,-1.2280691030150368,52.64674758911133,0.03691548875954087
8986,2008-01-10,52.5186538696289,52.88870239257813,51.23771286010742,51.62199401855469,6128564.0,0.009023750310293677,1.017391263814882,-0.7000008934128575,13.652436854028267,20.72987356997558,2.379296158169673,5.204999348667762,6.575386437775663,8.120676159213332,14.31944200494743,1.6509895324707102,-2.566455219338444,-4.345954132080088,-10.686172914813575,1.994264650653399,-7.516063523446832,-1.1758447407133445,2.138365090901786,42.79664289283575,25.198789202188287,3.1701093913667453,1,2.127788543701179,5.40130805969239,6.536367416381843,9.130275726318366,3.245056152343757,3,0.0433603899051751,2.511118523128942,52.04897689819336,-1.4247824973197598,52.49018859863281,-2.118648071594058,52.91716766357422,0.0433603899051751
8987,2008-01-11,51.57929611206055,52.27669906616211,51.25194549560547,51.83548355102539,4670302.0,-0.017886173547025597,-1.250008375770571,-0.28571307018812925,12.082629717739835,18.036152188547494,2.7038052922350673,5.82538446516466,7.290686283713882,9.025659060446017,15.723754786178624,1.2667083740234304,-3.0108447248158896,-4.893201065063479,-11.53063906418928,1.7442369340623216,-8.211920064626376,-1.5744820655005825,2.3625490673503293,15.695111998913482,-2.495845684045399,3.3187189995628996,1,2.4764881134033203,6.340665817260742,7.475725173950195,10.069633483886719,3.8712921142578125,4,0.04939294232917013,1.017391263814882,52.5186538696289,2.511118523128942,52.04897689819336,-1.4247824973197598,52.49018859863281,0.04939294232917013
8988,2008-01-14,52.7890739440918,52.83177185058594,51.62199401855469,52.04897689819336,4124376.0,0.023454717749596732,1.9310437249882162,-2.888888888888889,19.855041895215123,16.531351619420413,0.921573739199296,4.002525073706543,5.841511578102541,7.79182826454695,15.56416245362412,1.2524757385253906,-3.367677535206113,-3.1639297485351534,-9.189449742495697,2.86159024542539,-6.176689745515425,-0.15116975155488177,0.5806322104232322,53.81164086791495,34.9518055839943,3.01275999698027,1,0.868194580078125,5.130887985229492,6.265946388244629,8.859855651855469,1.8360176086425852,0,0.04367756852899762,-1.250008375770571,51.57929611206055,1.017391263814882,52.5186538696289,2.511118523128942,52.04897689819336,0.04367756852899762
8989,2008-01-15,51.26617431640625,52.46172332763672,51.20924758911133,52.06320571899414,3870875.0,-0.028848765736986248,-1.7500198925384136,-1.0769282312434283,17.474458269162028,14.48643938701794,1.8839775493829691,4.986322797644107,7.143677258720317,9.251350166238261,16.262348145406904,1.5798263549804688,-3.644954568386595,-4.1822801589965835,-9.988407840705783,1.623847522712616,-7.085343999851183,-1.2792163181419838,1.6458206181921042,8.227806229336311,-8.070174315064824,2.903063840854601,1,2.1064414978027344,6.653787612915039,7.788846015930176,10.382755279541016,3.885528564453132,1,0.07995560721237704,1.9310437249882162,52.7890739440918,-1.250008375770571,51.57929611206055,1.017391263814882,52.5186538696289,0.07995560721237704
8990,2008-01-16,50.99575424194336,51.96357727050781,50.32681655883789,51.18077850341797,5164306.0,-0.005274824542083167,-1.1495319611541535,0.23214174607656854,17.496781490136655,12.76198411045746,1.6794973787056477,4.8886209331316195,7.193470268246223,9.454585829720344,18.130579172679194,1.6367607116699219,-3.8801717129311513,-4.059877777099608,-9.958720782486992,1.8389652282877762,-7.009299279793304,-1.1104562744059123,1.8360176086425781,26.111143373194306,11.510361801522668,2.9494215026936934,1,1.3876876831054688,6.547040939331055,8.173128128051758,10.653175354003906,4.5117645263671875,2,0.07591408317226112,-1.7500198925384136,51.26617431640625,1.9310437249882162,52.7890739440918,-1.250008375770571,51.57929611206055,0.07591408317226112
8991,2008-01-17,49.30206298828125,51.83548355102539,49.20243453979492,51.0384521484375,8680575.0,-0.033212397362074264,-1.7205893366021703,9.384656619178195,16.36795525124738,13.93095011934395,2.799656140792557,6.116867100528388,8.654234359571909,11.061698880366748,20.182448887494214,2.6330490112304688,-4.055838470510963,-5.2589826583862305,-11.352457075210403,0.8344917584379417,-8.305719866798313,-2.212245449974148,3.1596603393554688,2.74508649802556,-13.136555650604361,3.046737208412085,1,2.426675796508789,7.67854118347168,10.140798568725586,12.346866607666016,6.205455780029297,3,0.1148961176827421,-1.1495319611541535,50.99575424194336,-1.7500198925384136,51.26617431640625,1.9310437249882162,52.7890739440918,0.1148961176827421
8992,2008-01-18,49.72904586791992,50.48337936401367,48.875083923339844,49.51555633544922,6575914.0,0.008660547931638618,-1.1523801744448727,-0.12295027944743225,19.670188857224815,15.080099772681997,2.1403537598763194,5.281367287475078,7.944929493839808,10.555423149413265,22.074263309967833,1.6082954406738281,-4.246848734595957,-4.400749015808103,-10.584109637493455,1.7826116058772499,-7.492429326650779,-1.3090687049654264,2.2345314025878906,21.582746991483017,5.504331361892504,3.0916803108426762,1,1.8360176086425781,7.087882995605469,10.058959007263184,11.919883728027344,6.0204315185546875,4,0.12135089360211682,-1.7205893366021703,49.30206298828125,-1.1495319611541535,50.99575424194336,-1.7500198925384136,51.26617431640625,0.12135089360211682
8993,2008-01-22,49.72904586791992,50.21295547485352,46.98213577270508,47.01060104370117,8175681.0,0.0,-1.3282037748712163,12.733386938264987,21.355486755964435,16.156953234078795,1.8333572377885687,4.849592069609514,7.706799419178338,10.508959105171655,24.272576779815868,3.2308197021484446,-4.400201142150529,-3.9687866210937486,-10.112352270024203,2.1747790278367063,-7.0405694455589725,-0.8970037966285247,2.1064376831054688,50.12986958740386,31.38950960890366,3.071782824465226,1,0.42698097229003906,6.141408920288086,10.058959007263184,11.919883728027344,5.351493835449219,1,0.11505433612369775,-1.1523801744448727,49.72904586791992,-1.7205893366021703,49.30206298828125,-1.1495319611541535,50.99575424194336,0.11505433612369775
8994,2008-01-23,51.75008773803711,52.13437271118164,48.063819885253906,49.13127136230469,9450071.0,0.040641074745030537,1.4033590733155927,0.9633509396259458,36.055999116804166,19.334553134169187,-0.33939985368933634,2.4036418981266365,5.486391099729147,8.435462327442984,26.14758997985546,4.070552825927734,-3.9827710994226138,-1.5997552871704102,-7.321961903271429,4.122451328930609,-4.46085859522092,1.2613480208800993,-4.767951965332031,92.5413955582144,70.30336705138609,2.86110330805051,1,-1.8146686553955078,3.052915573120117,9.151625633239746,9.898841857910156,1.8929481506347727,2,0.05555553507949118,-1.3282037748712163,49.72904586791992,-1.1523801744448727,49.72904586791992,-1.7205893366021703,49.30206298828125,0.05555553507949118
8995,2008-01-24,51.25194549560547,52.5186538696289,50.46914672851562,52.14860534667969,6936212.0,-0.009625920731830884,1.5043513119194,-0.34239126476496234,35.51723330566834,21.763974962129197,0.037765253680760225,2.4548400138805704,5.841798612233177,8.87681143841175,28.032364198565894,2.0495071411132812,-3.7215132262154285,-1.7342521667480497,-6.975947754489937,3.5074434209938374,-4.355099960618993,0.8865956271228939,-4.269809722900391,77.12084830487173,50.8189502818315,2.6208477938709436,1,-1.344991683959961,2.995981216430664,9.649767875671387,10.396984100341797,2.7469100952148438,3,0.07608993858756619,1.4033590733155927,51.75008773803711,-1.3282037748712163,49.72904586791992,-1.1523801744448727,49.72904586791992,0.07608993858756619
8996,2008-01-25,51.67892456054688,52.290931701660156,51.0669174194336,51.46543502807617,4005776.0,0.008330982576613133,-1.4225320211549333,-0.23809422515678041,45.44235602254133,25.47061121821825,-0.5820665196109331,1.592765331204248,5.3176926215509255,8.391991219452457,29.68291184483447,1.2240142822265554,-3.5461239810301635,-0.9792095184326115,-5.623616857066764,3.6651978202015414,-3.301413187749688,1.342994150884465,-4.475328063964852,84.83289868503122,52.95450323331628,2.322203669317078,1,-1.7719707489013743,1.722156524658196,9.27616119384765,9.970005035400384,1.949878692626946,4,0.07408424692116222,1.5043513119194,51.25194549560547,1.4033590733155927,51.75008773803711,-1.3282037748712163,49.72904586791992,0.07408424692116222
8997,2008-01-28,53.500709533691406,53.5291748046875,51.66469192504883,52.63251495361328,4620066.0,0.03525199079965624,3.030769103894176,4.066684534977083,52.39766822486157,29.086458588178964,-2.349736352091469,-0.5580452435196719,3.3995941302290618,6.51169044074291,30.92350902584835,1.8644828796386719,-3.238933584987734,1.0332935333251925,-3.0899492111648925,5.1565362778152775,-1.02832783891985,3.094914905570235,-6.084510742187504,99.56521916461716,63.08090236380187,2.061621372245041,1,-3.245054244995117,-0.37004852294921875,7.440143585205078,8.14822006225586,0.1707916259765625,0,0.03750995551480263,-1.4225320211549333,51.67892456054688,1.5043513119194,51.25194549560547,1.4033590733155927,51.75008773803711,0.03750995551480263
8998,2008-01-29,53.99885559082031,56.93078994750977,53.71419906616211,54.7531852722168,8226058.0,0.009311017769123353,-3.860210095537282,-0.8688486414285213,56.16279881521079,33.385163093295496,-2.9706205509031562,-1.367297317105347,2.799760667921177,5.97323909250369,31.429469194507863,3.4300804138183665,-3.0263356292583623,1.684440994262694,-1.9152933310698543,5.284175319595242,-0.11542616840358022,3.484308156928968,-6.2158782385253915,66.93420259565487,25.972032720974582,1.7998671626662752,1,-2.0423927307128906,-0.9108924865722656,6.774763107299805,7.650074005126953,-1.28094482421875,1,0.03241960920282727,3.030769103894176,53.500709533691406,-1.4225320211549333,51.67892456054688,1.5043513119194,51.25194549560547,0.03241960920282727
8999,2008-01-30,53.7711296081543,55.60714721679688,53.47224426269531,54.52546310424805,5888624.0,-0.004217237202055246,-2.157897112677259,1.000005057069024,57.15974965014205,37.79215955551832,-2.626392416076115,-1.3949257023093509,2.9687749789015285,6.152335997680133,31.57324866851951,2.1349029541015696,-2.677434067945832,1.573423194885251,-1.6393721362603841,4.786218526030886,-0.032974470687562984,3.179820860458065,-5.256327248242187,51.10128751665554,7.313827899916127,1.6063976655728165,1,-1.814666748046875,-0.68316650390625,7.00248908996582,7.877799987792969,-2.2772293090820384,2,0.02435154523918115,-3.860210095537282,53.99885559082031,3.030769103894176,53.500709533691406,-1.4225320211549333,51.67892456054688,0.02435154523918115
9000,2008-01-31,54.99514389038086,55.74947738647461,52.66098022460938,53.01679611206055,5587556.0,0.02276341023791595,-1.2962978719783607,-2.6226434177522453,59.68819738703993,42.6055197928286,-3.6022475203316446,-2.7734674948171545,1.708697235567513,4.913587204048184,31.18172365449959,3.0884971618652273,-2.4299656131631195,2.805265426635742,-0.37785093815807613,5.9883817914295605,1.213707244238833,4.396823609032651,-5.807062523460935,66.99031147315948,22.12421164979422,1.5915581823969107,1,-3.0386810302734375,-1.9285297393798828,5.778474807739258,6.653785705566406,-4.839118957519531,3,-0.024585952614363027,-2.157897112677259,53.7711296081543,-3.860210095537282,53.99885559082031,3.030769103894176,53.500709533691406,-0.024585952614363027
9001,2008-02-01,56.77423095703125,56.98772048950195,55.05207443237305,55.22286605834961,5973780.0,0.03234989384147369,-1.045112600130989,0.7841719821369347,69.07000901533446,48.094388699285226,-4.704690584753472,-4.637892675661888,-0.05669958479133186,3.1422331525499345,30.78953008817259,1.9925765991210938,-1.9211488931690894,4.487570190429686,0.8764354445587941,8.098704936300578,2.6820028174942365,6.293137563365136,-6.966732903664138,95.98932205819119,45.47386824369977,1.8055673729354476,2,-4.789302825927734,-4.099016189575195,3.999387741088867,4.874698638916016,-3.985157012939453,4,-0.04888442026297879,-1.2962978719783607,54.99514389038086,-2.157897112677259,53.7711296081543,-3.860210095537282,53.99885559082031,-0.04888442026297879
9002,2008-02-04,55.86333847045898,56.93078994750977,55.83487319946289,56.93078994750977,3262488.0,-0.016044118453346745,1.0533331427386878,-0.6880724695769012,61.538465943843335,52.55916416460511,-3.164971445989387,-3.6613867283722996,0.8158269322607694,4.039050657816723,29.624859834580587,1.095916748046882,-1.379176944018468,3.4158481597900305,-0.5334898329320055,7.3651861525120665,1.4411791634290125,5.3905171561510485,-5.337818173478382,74.01318428641814,22.926785370352995,1.9746689963610196,2,-3.3375682830810476,-3.2664031982421804,4.892489433288581,5.785591125488288,-2.818073272705071,0,-0.04000003004594488,-1.045112600130989,56.77423095703125,-1.2962978719783607,54.99514389038086,-2.157897112677259,53.7711296081543,-0.04000003004594488
9003,2008-02-05,54.34043884277344,55.4932861328125,54.18387985229492,55.4932861328125,4534559.0,-0.027261163929378496,1.2716040395483965,1.0799997141080384,61.53846594384336,55.39054936760947,-1.0271739647711158,-2.135900792579008,2.3369332560994636,5.533877223795443,28.25157547723205,1.6794586181640554,-0.6538014397577001,1.8217849731445312,-2.213543423991709,5.857113370280771,-0.19587922542358882,3.8394491717126513,-3.168698526540709,38.81579469401672,-16.961092661490113,2.01766419856812,2,-0.6120052337646484,-1.7435035705566406,5.782033920288086,7.308490753173828,-1.0674514770507812,1,-0.012310126626708828,1.0533331427386878,55.86333847045898,-1.045112600130989,56.77423095703125,-1.2962978719783607,54.99514389038086,-0.012310126626708828
9004,2008-02-06,54.15541458129883,55.45058822631836,53.8422966003418,54.63932418823242,5634139.0,-0.003404909224416719,-1.8974427698630325,0.41975169748388547,61.93548647403948,58.32591083076181,-0.5197277502489328,-1.9180656449530034,2.4776000275658916,5.687194967164842,27.494619238213215,1.6082916259765625,0.04609119261787953,1.553499412536624,-2.5475385567798625,5.65453738185311,-0.49701957212162284,3.6040183971948707,-2.402076247739174,34.5394977557441,-23.957599431396233,2.0505189846582446,2,-0.1280956268310547,-2.149137496948242,5.522286415100098,6.2623863220214915,-1.494434356689446,2,-0.026544045979728703,1.2716040395483965,54.34043884277344,1.0533331427386878,55.86333847045898,-1.045112600130989,56.77423095703125,-0.026544045979728703
9005,2008-02-07,53.97039031982422,54.58239364624024,53.24452209472656,54.15541458129883,4724473.0,-0.0034165422406072787,1.5753498088947255,0.38235294117647056,69.90291956889861,61.04375122480152,0.1022083911630105,-1.6671910237796652,2.6519088149902146,5.839569421861384,26.348053059990796,1.337871551513679,0.735394500699968,1.272404479980466,-2.8639637733397407,5.4087727333006725,-0.795779646679641,3.3405886066405728,-1.693613770670332,19.39165784295042,-44.25096702596504,2.068184126660104,2,0.3558158874511719,-1.9854621887207031,5.120211601257324,6.312198638916016,-2.134906768798828,3,-0.04588608690944196,-1.8974427698630325,54.15541458129883,1.2716040395483965,54.34043884277344,1.0533331427386878,55.86333847045898,-0.04588608690944196
9006,2008-02-08,54.79588317871094,55.18016815185547,53.81382751464844,54.15541458129883,3798507.0,0.015295291621848728,-1.0645157571652952,-3.4615384615384617,70.8920119855607,63.09867830932363,-0.26222240033462896,-2.4383475038139366,1.8012125381845578,4.9815776520666475,25.025426780189697,1.3663406372070312,1.1521172216262343,1.9840358734130845,-2.2556277347964127,6.223699481622582,-0.13579593069166407,4.103867677517833,-2.0480122355222434,42.08487136421908,-25.767740865304873,2.11983180410475,2,0.028467178344726562,-2.810955047607422,3.5048036575317383,4.874700546264648,-0.668933868408196,4,-0.0846753072802423,1.5753498088947255,53.97039031982422,-1.8974427698630325,54.15541458129883,1.2716040395483965,54.34043884277344,-0.0846753072802423
9007,2008-02-11,54.12694931030274,55.13747024536133,53.40108108520508,55.13747024536133,5956917.0,-0.01220773951624321,2.4366218450596824,-1.5777837338812837,67.18576988368554,64.3234528724875,0.5642191299923098,-1.6535416037458077,2.354060405425763,5.580386246330363,23.699409314647635,1.73638916015625,1.637044935424413,1.1877193450927805,-3.0491075379432075,5.424546228128769,-0.9306940964252135,3.3061327866107746,-0.955093412482718,39.24054283290956,-29.579335309747215,2.1184134415179945,2,0.6974010467529226,-2.142021179199226,4.1452722549438406,5.536518096923821,-2.3056983947753977,0,-0.024717361374665292,-1.0645157571652952,54.79588317871094,1.5753498088947255,53.97039031982422,-1.8974427698630325,54.15541458129883,-0.024717361374665292
9008,2008-02-12,55.09477233886719,55.59291458129883,54.18387985229492,54.18387985229492,5638987.0,0.01788061290903431,-2.0937454195196517,-0.9014088228854508,64.24243369339464,65.11041776618222,-0.2590407634450145,-2.5716189608904116,1.2762511384923911,4.537354598035776,22.64797330998251,1.4659652709960866,1.9878050035559127,2.040257453918457,-2.303493981115288,6.384008888952202,-0.131618263598412,4.212133171435326,-1.6936912536621094,78.78794770124932,12.432959100054006,2.1718757175168713,2,-0.27042198181152344,-3.109844207763672,2.2096261978149414,3.600872039794922,-3.1738929748535156,1,-0.03719966621347548,2.4366218450596824,54.12694931030274,-1.0645157571652952,54.79588317871094,1.5753498088947255,53.97039031982422,-0.03719966621347548
9009,2008-02-13,55.36519241333008,55.70677947998047,54.46853256225586,55.64984512329102,4531186.0,0.004908271020699351,5.21420503493826,-0.31249869129133684,67.86155272792692,66.01856835961412,-0.31241779700133776,-2.655346509101932,0.887084010392357,4.204579405740255,21.346127090241946,1.2382469177246094,2.1376084052565076,2.105726623535155,-2.269437967596218,6.480891214666528,-0.08185567203053523,4.293308919100845,-1.964111328125,86.12707718144719,20.260877925368746,2.187582295565688,2,-0.2490711212158203,-3.3802642822265625,1.6509933471679688,3.0529136657714844,-1.7648544311523509,2,-0.03778917685299488,-2.0937454195196517,55.09477233886719,2.4366218450596824,54.12694931030274,-1.0645157571652952,54.79588317871094,-0.03778917685299488
9010,2008-02-14,54.86705017089844,55.79217529296875,54.710487365722656,55.79217529296875,3460764.0,-0.008997390250407689,1.3384683897144931,3.2500134012328323,63.75922524716451,65.4284812742619,0.1851097964406705,-1.9524067665398448,1.2765957819863516,4.634791524559809,19.606358880367438,1.0816879272460938,2.1926568631109262,1.4140195846557617,-2.8812752868982585,5.709314456209782,-0.7336278511212484,3.561667020432772,-1.1073051452636733,61.30954944951509,-2.0683662056885765,2.1476474357770097,2,0.22060585021972656,-2.882122039794922,1.9534358978271484,3.551055908203125,-0.9820556640625,3,-0.0402075551613883,5.21420503493826,55.36519241333008,-2.0937454195196517,55.09477233886719,2.4366218450596824,54.12694931030274,-0.0402075551613883
9011,2008-02-15,54.96667861938477,55.10900497436523,54.12694931030274,54.79588317871094,3213165.0,0.0018158156521266289,3.3124806311928556,-0.18461874680434223,57.431467365513484,64.9721480988919,-0.2211391039174373,-1.6926818748824886,1.089737527383157,4.458941420210131,17.47771900786251,0.9820556640624858,2.263447549182942,1.2304172515869212,-2.638258722549736,5.099093225723578,-0.7039207354814039,3.164755238655246,-0.8841360473632918,65.47619617396661,6.399963475566132,1.9343379870683273,2,-0.4483299255371165,-2.981750488281257,1.3165235519409109,2.9532833099365163,-1.1528511047363352,4,-0.05696533148821403,1.3384683897144931,54.86705017089844,5.21420503493826,55.36519241333008,-2.0937454195196517,55.09477233886719,-0.05696533148821403
9012,2008-02-19,55.763710021972656,56.33301544189453,55.15170288085938,55.70677947998047,4611073.0,0.01450026493517842,-1.0243835473158611,0.33332588837020927,58.68347833137635,64.65492725306224,-1.1552789218074366,-2.1232930381915693,0.17898581765962263,3.589094794872281,14.888741200756108,1.3663368225097585,2.2207045299709307,1.7257154464721651,-1.7482029819959664,5.199633874940297,-0.011243767761904166,3.4626746607062344,-1.6367607116699148,74.1936376353735,15.445840574266256,1.736959214234067,2,-0.9749412536621094,-3.7787818908691406,0.5194921493530273,2.156251907348633,-3.2735214233398438,1,-0.02935171836710615,3.3124806311928556,54.96667861938477,1.3384683897144931,54.86705017089844,5.21420503493826,55.36519241333008,-0.02935171836710615
9013,2008-02-20,55.45058822631836,55.86333847045898,54.311973571777344,54.311973571777344,4142433.0,-0.005615153574446863,-1.7250042716286673,20.000067006164567,58.19445116571681,64.23925666324861,-0.7466389342740527,-1.4330215024614006,0.35634506686372447,3.828886636756799,11.713136620460373,1.5513648986816335,1.8560182544990127,1.126516532897952,-1.7431101964012399,3.996143262197144,-0.30829683175164746,2.5613298975475516,1.5371322631835938,59.999965416292596,0.27316589803577074,1.4348133646495966,2,-0.6618194580078125,-3.4656600952148438,0.5372848510742188,2.4693737030029297,-3.273517608642578,2,-0.06545173688650674,-1.0243835473158611,55.763710021972656,3.3124806311928556,54.96667861938477,1.3384683897144931,54.86705017089844,-0.06545173688650674
9014,2008-02-21,54.62509155273438,55.521751403808594,54.41160202026367,55.237098693847656,4165830.0,-0.014887067928202269,-1.1369857984168246,-0.5375015495123581,48.121374465937585,61.81908498514184,0.1704080078805461,-0.4016878821226513,1.0061577631271135,4.574372339563048,9.810449367629639,1.1101493835449219,1.6496938024246717,0.1572696685791115,-2.4450384422523044,2.7595777794105274,-1.1438843868365964,1.4584237239948195,2.309113998413082,22.580567069048175,-34.73092856922874,1.3011540554157084,2,0.24195671081542258,-2.6401634216308665,1.1635236740112234,3.294870376586907,-2.1776008605957102,3,-0.049504945655058474,-1.7250042716286673,55.45058822631836,-1.0243835473158611,55.763710021972656,3.3124806311928556,54.96667861938477,-0.049504945655058474
9015,2008-02-22,55.15170288085938,55.237098693847656,53.98462295532226,54.58239364624024,3734921.0,0.009640465821766364,2.384608247900998,-0.9302329930064808,40.56290303399288,58.44918399052319,-0.1911091713883053,-0.654727427018905,0.3022299060906377,3.990907518393982,8.150827916665754,1.2524757385253977,1.562094096599381,0.4888931274414148,-1.6402264104056457,2.618012665288475,-0.5756666414821154,1.553452896364945,1.7300580307006825,49.69697068144687,-2.6095953724153347,1.0645597689235313,2,-0.2846546173095774,-3.1667747497558665,0.4945859909057546,2.768259048461907,-1.4659690856933594,4,-0.028129048019296277,-1.1369857984168246,54.62509155273438,-1.7250042716286673,55.45058822631836,-1.0243835473158611,55.763710021972656,-0.028129048019296277
9016,2008-02-25,55.50751876831055,55.7779426574707,54.62509155273438,55.7779426574707,5628518.0,0.006451584790043707,7.526251939624718,-0.47500351780006833,47.78759424711889,56.29383114201578,-0.48652733157562267,-0.7473237135764492,-0.167104792279396,3.5567771648374844,6.2795177437288086,1.152851104736321,1.4934081370643,0.6532793045043945,-0.9760258961915369,2.282584505200326,-0.16137329584356763,1.4679319048523567,1.2583566250000047,64.84843660912559,14.656096303023602,0.8146526003479655,2,-0.34869956970214844,-3.5225906372070312,-0.5444002151489258,2.035276412963867,-1.323638916015625,0,-0.02923071139690203,2.384608247900998,55.15170288085938,-1.1369857984168246,54.62509155273438,-1.7250042716286673,55.45058822631836,-0.02923071139690203
9017,2008-02-26,55.50751876831055,55.56444931030274,54.98091125488281,55.43635559082031,6715663.0,0.0,5.3076923076919,-0.2631541825363239,58.951968132078456,55.706001635202874,-0.30184080805145186,-0.6211148156550195,-0.2967291555514464,3.472213524219626,5.149588129671671,0.583538055419929,1.3481180395067156,0.5529388427734361,-0.9690325061920078,2.07491019173888,-0.2080468317092894,1.3139245172561616,1.1471065274804744,81.06047992462891,28.213398043856564,0.7609856744827229,2,-0.34869956970214844,-3.5225906372070312,-1.1528472900390625,1.4730854034423828,-0.8112640380859375,1,-0.030512825852144654,7.526251939624718,55.50751876831055,2.384608247900998,55.15170288085938,-1.1369857984168246,54.62509155273438,-0.030512825852144654
9018,2008-02-27,55.74947738647461,55.8064079284668,54.93821334838867,55.40789031982422,6132499.0,0.004359024210287554,2.8124848190429925,4.800053604931653,62.121227943155816,55.068187770228306,-0.49300807212055986,-0.7643871860986948,-0.7893048953631165,3.151012082979051,5.234314954787746,0.868194580078125,1.1204598016138618,0.7073663711547837,-0.7842314210028363,2.1989641633124037,-0.03843252492402627,1.4531652672335937,0.7983478156976602,96.87501308708673,39.989059259811306,0.7457988960788104,2,-0.5906581878662109,-3.7645492553710938,-1.558481216430664,1.0674514770507812,-0.4554481506347656,2,-0.058463127201126563,5.3076923076919,55.50751876831055,7.526251939624718,55.50751876831055,2.384608247900998,55.15170288085938,-0.058463127201126563
9019,2008-02-28,55.08053970336914,55.7779426574707,54.36890411376953,55.7779426574707,4053834.0,-0.011998994689549458,3.040816103270977,-2.0416550337818973,57.862900502166106,54.4130405763396,0.1467362220114765,0.008092921560333366,-0.325194070147802,3.7303312490307263,5.567925065736241,1.4090385437011719,0.9657836900631764,-0.02704181671142436,-1.393440014147039,1.3393563807241904,-0.7102409154292317,0.656157282006383,1.3647574089291297,60.15620746696835,-1.4116942469400442,0.6831990987178063,2,0.07827949523925781,-2.554769515991211,-2.0672988891601562,0.7899150848388672,0.14232635498046875,3,-0.05271315606799987,2.8124848190429925,55.74947738647461,5.3076923076919,55.50751876831055,7.526251939624718,55.50751876831055,-0.05271315606799987
9020,2008-02-29,53.64303588867188,54.86705017089844,53.37261581420898,54.86705017089844,4733748.0,-0.026098215856975915,1.4418577109590354,1.7551033803741283,42.486094107561456,52.752443547678254,1.5559826799001755,1.4114733806232849,0.967310431691665,5.0616754988772,6.001387272776498,1.7079238891601634,0.7640388411327237,-1.396940231323235,-2.9124252879290466,0.11854482528257648,-2.154682759626141,-0.6391977030203293,2.7038342573473457,11.111058864835254,-50.73519021746479,0.7577425283029076,2,1.2097797393798757,0.08539772033690696,-1.273824691772468,2.2274188995361257,1.8644828796386648,4,-0.022287053234913534,3.040816103270977,55.08053970336914,2.8124848190429925,55.74947738647461,5.3076923076919,55.50751876831055,-0.022287053234913534
9021,2008-03-03,53.99885559082031,53.99885559082031,53.34415054321289,53.62880325317383,4428746.0,0.006633101506165362,2.538445679177791,-0.3023268135183333,49.129598322806764,51.690901324503855,1.171651536666893,0.882304823839462,0.4566244440854845,4.606823488536037,6.3881456088491495,0.6547050476074219,0.48996491119474683,-0.9023517608642564,-2.2479455636611334,0.4432420419326206,-1.5751486622626985,-0.22955485946581433,2.1695592952902985,26.589626719300476,-36.5415557211061,0.6727969013984397,3,0.604888916015625,0.028463363647460938,-1.9214153289794922,1.8715991973876953,1.1101493835449148,0,-0.005798674661311121,1.4418577109590354,53.64303588867188,3.040816103270977,55.08053970336914,2.8124848190429925,55.74947738647461,-0.005798674661311121
9022,2008-03-04,53.62880325317383,54.11271667480469,52.88870239257813,53.88499450683594,6241192.0,-0.006852966300815333,2.4400030018600614,-0.6923108641644418,39.15789948849894,49.5757289159241,1.3488679253476619,1.1345362339723764,0.6913885756664229,4.861050887864536,6.88868599969733,1.2240142822265554,0.2889287485464891,-1.160677337646483,-2.540541271321665,0.21918659602869894,-1.850609304484074,-0.470745370808892,2.3136704855049643,25.36585174522345,-34.306619732737005,0.6899319668375903,3,0.7187519073486328,0.6974029541015625,-1.9747858047485352,2.2416515350341797,1.3094100952148438,1,0.010350344692583446,2.538445679177791,53.99885559082031,1.4418577109590354,53.64303588867188,3.040816103270977,55.08053970336914,0.010350344692583446
9023,2008-03-05,53.67150115966797,54.85281753540039,53.23028945922852,54.15541458129883,5141611.0,0.0007961748893141607,-1.3750045368630737,1.8888756533003768,37.037054338616464,48.344137790666196,1.14799061011162,1.09531078850506,0.5106504361921793,4.706145604709732,7.082108726956992,1.622528076171868,0.17942656259881318,-1.0845325469970675,-2.5405532158946045,0.37148812190046954,-1.812542881445836,-0.35652221254829897,1.9655954444007548,27.093585002316967,-28.024990005717303,0.7280103344487685,3,0.6760540008544922,1.1528491973876953,-1.9783430099487305,2.198953628540039,1.1386184692382812,2,0.01909306705448932,2.4400030018600614,53.62880325317383,2.538445679177791,53.99885559082031,1.4418577109590354,53.64303588867188,0.01909306705448932
9024,2008-03-06,52.71791076660156,53.799598693847656,52.66098022460938,53.799598693847656,3760004.0,-0.017767164555907544,1.1052624154493835,2.2352922628197547,34.623228373105505,47.684173939456485,2.0144367397217735,2.0402920173265784,1.3012617680998417,5.541071642658032,7.251919340376342,1.1386184692382741,-0.04489426092380455,-1.9662477493286161,-3.668250459352649,-0.26424503930458343,-2.8172491043406325,-1.1152463943165998,2.6443464163181005,2.5806317740716342,-49.61688810310035,0.8510013550120146,3,1.5157833099365234,2.1064395904541016,-0.19569778442382812,3.1525440216064453,1.2951774597167969,3,0.048866095635761386,-1.3750045368630737,53.67150115966797,2.4400030018600614,53.62880325317383,2.538445679177791,53.99885559082031,0.048866095635761386
9025,2008-03-07,51.49390029907226,53.0025634765625,51.26617431640625,52.547119140625,5786605.0,-0.023218114104490484,-1.3018794454460174,0.9736808695222913,28.596517956139962,45.55183212934772,2.978213955707524,3.2351237129039347,2.350674588255359,6.599234769294945,7.426466366614587,1.73638916015625,-0.29141218446375206,-3.0664337158203168,-5.2727163779480435,-0.86015105369259,-4.169575046884177,-1.963292384756457,3.5442036488501714,6.34927894305231,-42.34401930356975,1.1031413310638618,3,2.042390823364265,2.633047103881843,1.0283126831054759,4.376554489135749,2.5761184692382884,4,0.07241567909247171,1.1052624154493835,52.71791076660156,-1.3750045368630737,53.67150115966797,2.4400030018600614,53.62880325317383,0.07241567909247171
9026,2008-03-10,50.15602493286133,51.536598205566406,50.12755966186523,51.49390029907226,6301897.0,-0.025981239689374158,-1.020408051635478,1.2702729133088095,17.598715604984946,40.95702629300399,3.8857808170576646,4.434951958027369,3.5039829877671878,7.777707344024698,8.123668213802967,1.409038543701179,-0.4008095412348922,-4.172316169738771,-7.124123323050746,-1.2205090164267958,-5.6482197463947585,-2.6964125930827834,4.35400886664884,0.6024067206051719,-43.01193206525508,1.4759035766559887,3,2.8109588623046875,3.4016151428222656,2.355513572692871,5.71442985534668,5.949268341064453,0,0.10669692908504436,-1.3018794454460174,51.49390029907226,1.1052624154493835,52.71791076660156,-1.3750045368630737,53.67150115966797,0.10669692908504436
9027,2008-03-11,52.7890739440918,52.7890739440918,50.52607727050781,51.49390029907226,5812391.0,0.052497162898277105,2.4945069833471765,-0.9680824370716011,37.87290343931894,38.262768014799896,0.9237057587885715,1.7882163432727083,0.7429820090559645,5.015310635995164,8.331798919207516,2.6330490112304688,-0.42204545560598916,-1.4723733901977525,-4.5029830280382015,1.5582362476426965,-2.9876782091179805,0.04293142872247557,1.0197639933951805,56.325270566352806,14.172907944590335,1.5153048189202252,3,0.16367721557617188,0.7401008605957031,-0.4590024948120117,3.081380844116211,3.3304519653320312,1,0.04394718181134305,-1.020408051635478,50.15602493286133,-1.3018794454460174,51.49390029907226,1.1052624154493835,52.71791076660156,0.04394718181134305
9028,2008-03-12,53.045265197753906,54.084251403808594,52.66098022460938,53.13066101074219,3603814.0,0.004853111345227257,-2.3333214212327626,-0.06593387173732447,42.407684162359665,36.5455217548214,0.2722076895488854,1.4446778638653228,0.36743661071684386,4.636993215559869,8.50853549191362,1.4232711791992116,-0.5566052137598021,-1.1137067794799833,-4.164210435582973,1.9367968766230064,-2.638958607531478,0.41154504857151153,-2.917705535888679,73.74103736612093,27.91034730009929,1.5252518280514935,3,-0.5479602813720703,0.18502235412597656,-0.48391246795654297,2.8251895904541016,3.8570594787597656,2,0.03568552525051594,2.4945069833471765,52.7890739440918,-1.020408051635478,50.15602493286133,-1.3018794454460174,51.49390029907226,0.03568552525051594
9029,2008-03-13,53.272987365722656,53.82806015014648,51.89241409301758,52.66098022460938,4244944.0,0.004292978216242194,1.2479377652552313,-7.166711337442962,40.704236730207,36.347537601782015,-0.26695272162942985,1.1090371633640927,0.05128739750132638,4.288365498188192,8.899008311431603,1.9356460571288991,-0.8005971876849713,-0.781374359130858,-3.8010503450197035,2.2383016267579876,-2.291212352075277,0.7284636338135613,-3.0662938690185584,79.49640530532011,32.74387526325937,1.5098379929444214,3,-0.7827987670898438,-0.04269981384277344,-0.11030292510986328,2.5974674224853516,3.6151046752929616,3,0.028853877719135168,-2.3333214212327626,53.045265197753906,2.4945069833471765,52.7890739440918,-1.020408051635478,50.15602493286133,0.028853877719135168
9030,2008-03-14,52.66098022460938,54.15541458129883,51.46543502807617,54.084251403808594,5731099.0,-0.011488132567295417,2.436361509897371,-2.3255793659698223,36.263756897086836,34.91799966559092,0.2135579933071341,1.630914856056684,0.5966745146539196,4.796042896156351,9.43620152413258,2.6899795532226562,-1.131109874938872,-1.2830780029296776,-4.338713583238068,1.7725575773787128,-2.8108957930838727,0.2447397872245176,-2.3767355697631913,62.897512780832876,17.672503972547652,1.5278177901541965,3,-0.1707916259765696,0.5693073272705007,0.3558177947997976,3.2094745635986257,3.2735214233398366,4,0.025675708958359245,1.2479377652552313,53.272987365722656,-2.3333214212327626,53.045265197753906,2.4945069833471765,52.7890739440918,0.025675708958359245
9031,2008-03-17,51.83548355102539,52.90293884277344,51.23771286010742,51.30887222290039,5421601.0,-0.01567567998284658,-3.9787746070850156,-0.37000069686037784,33.58780760435681,34.2991005673529,0.7821610038632727,2.3292230094401773,1.354679532994929,5.518849829605671,9.723694680729578,1.6652259826660156,-1.4315063840740123,-1.9520149230957031,-5.106307983309307,1.2022781371179008,-3.529161453202505,-0.3748683929889012,-1.396392099121094,36.07838479560315,-4.423091648396138,1.577146530106803,3,0.6547050476074219,1.3948040008544922,1.3200836181640625,4.034971237182617,3.9851570129394602,0,0.04310821592096348,2.436361509897371,52.66098022460938,1.2479377652552313,53.272987365722656,-2.3333214212327626,53.045265197753906,0.04310821592096348
9032,2008-03-18,54.12694931030274,54.12694931030274,52.575584411621094,53.24452209472656,5132548.0,0.04420650879086896,2.516131124012704,1.6756707811775748,43.870970716872925,35.0584246093814,-1.5994063486331314,-0.09607793565815115,-0.9083821026379368,3.121523191038854,10.40973997806425,2.291465759277351,-1.4449067750168396,0.4212888717651424,-2.5992129296296795,3.4417906731599643,-1.088962028932265,1.9315397724625498,-3.5392049332226634,99.02439407053359,62.94170049945012,1.5102509006974105,3,-1.9854621887207102,-0.8966617584228587,-0.7223100662231516,1.7435054779052663,2.3199272155761577,1,0.036550073278311945,-3.9787746070850156,51.83548355102539,2.436361509897371,52.66098022460938,1.2479377652552313,53.272987365722656,0.036550073278311945
9033,2008-03-19,51.821250915527344,54.45429992675781,51.8070182800293,54.084251403808594,6272388.0,-0.042597974283699824,-1.3105574552101402,-2.564518011611449,39.043067109695905,35.549517802335885,0.4651484184334578,2.0277417815755783,1.3907958494621795,5.310287281401557,10.878689365598463,2.6472816467285156,-1.6141862245366099,-1.7029426574707003,-4.71812946945942,1.3122441545180195,-3.2105360634650566,-0.19534925147634397,-1.090799730278519,18.1415283755273,-14.280688057494672,1.5075934059943585,3,0.4696788787841797,1.409036636352539,1.583388328552246,4.049203872680664,6.333549499511719,2,0.08294425391048565,2.516131124012704,54.12694931030274,-3.9787746070850156,51.83548355102539,2.436361509897371,52.66098022460938,0.08294425391048565
9034,2008-03-20,51.92087936401367,52.67521286010742,51.25194549560547,51.87818145751953,6056336.0,0.0019225404004379332,-1.1978080884540279,-0.018867829112387734,43.6382795891662,37.22082465044991,0.2688431436654781,1.8078208910475126,1.2994351295800328,5.100388931273031,11.471811576173272,1.4232673645019531,-1.6852924398267177,-1.4681035995483427,-4.517760063066383,1.5815528639696979,-2.9929318313073594,0.05672463221067403,-0.966997254274311,21.238862488422207,-13.305741901052407,1.5248282317590192,3,0.37005043029785156,1.309408187866211,1.483759880065918,3.949575424194336,5.237632751464851,3,0.0959430073896752,-1.3105574552101402,51.821250915527344,2.516131124012704,54.12694931030274,-3.9787746070850156,51.83548355102539,0.0959430073896752
9035,2008-03-24,53.60033798217773,54.838584899902344,51.86394882202149,52.46172332763672,5143087.0,0.032346497954887976,-1.5487810657850318,26.666756008219256,48.65899753618762,40.67196708725021,-1.2073616544648473,0.006512625571851061,-0.33784609346349015,3.299535687799448,11.441951798886214,2.9746360778808523,-1.7145478655107667,0.2889232635497976,-2.648819313243017,3.226665840342612,-1.1799480248466097,1.7577945519462048,-2.4364308034172595,65.61258206234017,28.81990758567821,1.468871288396407,3,-0.9180068969726491,-0.37005043029784446,-0.04981327056884055,2.2701168060302805,3.472778320312514,0,0.06133830835042642,-1.1978080884540279,51.92087936401367,-1.3105574552101402,51.821250915527344,2.516131124012704,54.12694931030274,0.06133830835042642
9036,2008-03-25,53.88499450683594,54.65355682373047,53.38684844970703,53.799598693847656,5571396.0,0.005310722569564108,-1.7812350807836306,0.07499974872772518,50.86706067991686,42.115762336205535,-1.014078428015992,-0.4278689371225681,-0.5912892919418624,2.8789085144048627,11.760032516176475,1.2667083740234375,-1.6388553523217126,0.6547060012817383,-2.1123393886826562,3.421751391246133,-0.728816693700459,2.0382286962639355,-2.6330490112304688,73.41270516562152,33.7215874232723,1.3835226949821988,3,-0.8468456268310547,-0.6547069549560547,-0.34870243072509766,1.9854602813720703,3.2592849731445312,1,0.03803483993773593,-1.5487810657850318,53.60033798217773,-1.1978080884540279,51.92087936401367,-1.3105574552101402,51.821250915527344,0.03803483993773593
9037,2008-03-26,53.81382751464844,54.56816101074219,53.51494216918945,53.58610534667969,3982379.0,-0.0013207200416150977,-4.692328309589097,2.6666666666666665,50.48076675274337,43.01277151291483,-0.874194338500331,-0.5165802828085546,-0.4588094477999505,2.8279912532289373,12.095302710673593,1.0532188415527344,-1.3790747319750096,0.6682235717773466,-1.9020468012817204,3.2384939448364136,-0.6169116147521834,1.9533587583068766,-2.2749508666992213,71.42848026410952,28.89864761773297,1.2851351865295324,3,-0.7756786346435547,-0.5835399627685547,-0.5621891021728516,2.0566272735595703,3.6862716674804616,2,0.03729177317428589,-1.7812350807836306,53.88499450683594,-1.5487810657850318,53.60033798217773,-1.1978080884540279,51.92087936401367,0.03729177317428589
9038,2008-03-27,52.49018859863281,53.8422966003418,52.49018859863281,53.75689697265625,4103930.0,-0.02459663207667806,-1.1348370776365717,-5.562516751541142,49.2495347306416,43.96224906851868,0.40501869502700316,0.5801033372661806,0.8730249362115003,4.0083377260685324,12.776983363598172,1.3521080017089844,-0.8902465530354888,-0.49245090484619425,-2.7634646223185158,1.7785628126261273,-1.6279577635823586,0.6430559538899701,-0.6873352905273435,34.523769006270896,-12.519899818842674,1.135506858736162,3,0.5479602813720703,0.5052604675292898,0.8966598510742188,3.3802661895751953,5.564983367919929,3,0.07537957155195185,-4.692328309589097,53.81382751464844,-1.7812350807836306,53.88499450683594,-1.5487810657850318,53.60033798217773,0.07537957155195185
9039,2008-03-28,52.17707061767578,52.974098205566406,52.0205078125,52.974098205566406,3913875.0,-0.005965266830174509,1.3928667151663667,0.6292115882671806,52.395210782133205,45.75463283352383,0.6105371399471338,0.7004607212579685,1.2399640177043523,4.19534080139465,13.21928856499633,0.9535903930664062,-0.768096955375384,-0.6603954315185518,-2.728926058901237,1.4081351958641335,-1.6946607452098945,0.3738698821727908,2.6615142822265625,10.526390034150312,-39.94371363866709,1.0342653136913411,3,0.8610782623291016,0.7899131774902344,1.20977783203125,3.6933841705322266,5.863868713378906,4,0.11456622088205615,-1.1348370776365717,52.49018859863281,-4.692328309589097,53.81382751464844,-1.7812350807836306,53.88499450683594,0.11456622088205615
9040,2008-03-31,52.44749069213867,52.84600448608398,52.0205078125,52.19130325317383,3755156.0,0.005182737767023715,-1.7618822748621368,-0.32142857142857145,58.68392733126817,48.54309058095842,0.3426859515177938,0.35403243408506313,1.0363348041950644,3.802961346652033,13.092095429368294,0.8254966735839773,-0.7238014305001812,-0.33019809722900106,-2.3696026357096116,1.7092064412516095,-1.3499003664693063,0.6895041720113042,2.3347326660156256,16.21629061280312,-38.88617764963222,1.0197022692403046,3,0.5977745056152344,0.5194931030273438,0.9784975051879883,3.422964096069336,5.778472900390625,0,0.08982358090290843,1.3928667151663667,52.17707061767578,-1.1348370776365717,52.49018859863281,-4.692328309589097,53.81382751464844,0.08982358090290843
9041,2008-04-01,53.68573379516602,53.728431701660156,52.27669906616211,52.90293884277344,5146459.0,0.02360919629683922,2.344271082775681,3.0555555555555833,53.79975648348183,49.64628899947053,-0.6766557827288437,-0.957988307368943,-0.06475077696976683,2.45462965066649,12.739069542101664,1.4517326354980469,-0.6474969393171435,0.923701095581059,-1.0807390678992803,2.928141259061398,-0.07851898615911068,1.9259211773212286,1.0412552520751888,65.36313434713108,9.985095303381591,1.0022200817401699,4,-0.6404685974121165,-0.7187500000000071,-0.2597455978393626,2.184720993041985,4.227111816406236,1,0.06309651126775173,-1.7618822748621368,52.44749069213867,1.3928667151663667,52.17707061767578,-1.1348370776365717,52.49018859863281,0.06309651126775173
9042,2008-04-02,54.18387985229492,54.86705017089844,53.54340744018555,54.084251403808594,4020109.0,0.00927892797422758,-1.240962299184629,0.12727272727272612,54.72812575935999,51.389073293877644,-1.3028897634299454,-1.4887460100317895,-0.4308879609335676,1.823630435008809,12.195252946428855,1.3236427307128906,-0.4461941973041519,1.3940933227539034,-0.6752014660533661,3.463388111561173,0.3594459283502687,2.428740717157538,-2.163372039794922,75.99999463953557,21.99692737334243,1.0346473944036358,4,-1.1243820190429688,-1.2168960571289062,-0.6120061874389648,1.686574935913086,4.554462432861328,2,0.054636169203009954,2.344271082775681,53.68573379516602,-1.7618822748621368,52.44749069213867,1.3928667151663667,52.17707061767578,0.054636169203009954
9043,2008-04-03,54.69625473022461,55.2513313293457,53.7426643371582,53.85652542114258,4437669.0,0.009456223499063166,-1.8266708597485581,8.428609717808325,55.77366072630631,52.737448975782115,-1.5249192691282332,-2.0241940646885013,-0.8025783878530817,1.2048039560249464,12.276424811750289,1.5086669921875,-0.10032726193077224,1.8552305221557646,-0.3521305458403319,4.062591590151861,0.7515499881577128,2.9589110561538163,-2.6188160705566403,82.81934632990964,30.71743359936866,1.1036805339980484,4,-1.1386146545410156,-1.7292709350585938,-1.1243810653686523,1.1742000579833984,3.985157012939453,3,0.05126209218041611,-1.240962299184629,54.18387985229492,2.344271082775681,53.68573379516602,-1.7618822748621368,52.44749069213867,0.05126209218041611
9044,2008-04-04,55.294029235839844,55.74947738647461,54.55392837524414,54.68202209472656,3822325.0,0.01092898423417843,-1.7541038349326865,0.7288147912597102,60.69363839458618,54.07463129338195,-1.781206691886581,-2.5498066232046313,-1.3149758302032382,0.5129724249140182,12.113272218973675,1.1955490112304688,-0.024974719519505584,2.3241991043090806,-0.13876278952701426,4.7871609981451755,1.0927181573910332,3.555680051227128,-3.089634869384767,87.78621971567026,35.519385553133695,1.231480946918047,4,-1.409036636352539,-2.341278076171875,-1.7221555709838867,0.5764255523681641,4.155948638916016,4,0.04993563986693905,-1.8266708597485581,54.69625473022461,-1.240962299184629,54.18387985229492,2.344271082775681,53.68573379516602,0.04993563986693905
9045,2008-04-07,55.22286605834961,56.219154357910156,54.90974807739258,55.63561248779297,5045284.0,-0.001286995693272952,-1.5205552883468019,-0.6744144009374572,64.65517070649256,55.60664351855702,-1.6267546029014213,-2.3030324524082957,-1.1414431513854666,0.5216619209408506,11.271652698185369,1.3094062805175781,0.33781566036525845,2.0665876388549833,-0.4887742724920372,4.621949550202004,0.7889066831814731,3.3442685945284936,-2.805766710693362,74.72924292519238,19.5713694688367,1.2776809556735098,4,-1.1030349731445312,-2.049509048461914,-1.3805713653564453,0.6475887298583984,4.212879180908203,0,0.051030912986795185,-1.7541038349326865,55.294029235839844,-1.8266708597485581,54.69625473022461,-1.240962299184629,54.18387985229492,0.051030912986795185
9046,2008-04-08,55.50751876831055,55.72101211547852,54.72472381591797,55.0093765258789,3600020.0,0.00515461674263995,1.1538366382562695,-1.2068965517241552,57.22800609703484,56.35633677903385,-1.851783155740513,-2.2832728061382923,-1.332072950708394,0.19714583553725618,9.803543579256708,0.996288299560554,0.6333333445144973,2.083665657043454,-0.26094921406363625,4.428280528150545,0.9113582214899125,3.255973092596996,-2.7862550198339875,73.4042265026781,22.81221883750449,1.1723074355535448,4,-1.3876876831054688,-2.3341617584228516,-1.2168941497802734,-0.7045154571533203,4.881816864013672,1,0.04897435310638887,-1.5205552883468019,55.22286605834961,-1.7541038349326865,55.294029235839844,-1.8266708597485581,54.69625473022461,0.04897435310638887
9047,2008-04-09,55.10900497436523,55.64984512329102,54.73895645141602,55.4932861328125,3557021.0,-0.0071794560951052855,1.6122448979591304,-0.7714285714285747,71.50839382996716,58.82954334562558,-1.397153334983173,-1.7940247360124815,-0.900959022713856,0.5439839696903235,9.2063975748744,0.910888671875,0.7294339267205814,1.569155311584467,-0.8708394233965322,4.009150046565466,0.3491579440939674,2.7891526790749666,-2.1079099771339784,55.17246690911974,0.4560415163645146,1.2199973674904996,4,-0.9891738891601491,-1.935647964477532,-0.7934732437133718,-0.8610782623290945,5.37995910644532,2,0.050878084961092584,1.1538366382562695,55.50751876831055,-1.5205552883468019,55.22286605834961,-1.7541038349326865,55.294029235839844,0.050878084961092584
9048,2008-04-10,54.93821334838867,55.763710021972656,54.65355682373047,55.2797966003418,4129224.0,-0.0030991600384728812,-1.437496335631067,0.8888888888888724,69.55721710405942,60.73643293695071,-0.9416117221164768,-1.5538116182923218,-0.7149389254459635,0.6570370772428049,9.461452423438244,1.1101531982421875,0.7654248286630008,1.3037162780761733,-1.2014834734353315,3.808916029587678,0.051116402320417365,2.5563161538319292,-1.6796736023031116,23.0770464276142,-34.392144880667594,1.2525998757557535,4,-0.8183822631835938,-1.7648563385009766,-0.6013326644897461,-1.5371322631835938,6.091594696044929,3,0.06917095961365183,1.6122448979591304,55.10900497436523,1.1538366382562695,55.50751876831055,-1.5205552883468019,55.22286605834961,0.06917095961365183
9049,2008-04-11,54.81011962890625,55.26556396484375,54.18387985229492,54.51123046875,4990762.0,-0.0023315960180597672,-1.2686556416964694,-0.8750111676940945,59.81526794009893,60.86213744904302,-0.44783650037174283,-1.3751604833562396,-0.5654498045335856,0.7496957868401068,9.200650730941407,1.0816841125488281,0.8147683650509236,1.0987659454345717,-1.4536068569081522,3.6511387477772956,-0.17742045573679377,2.3749523466059372,-1.3147307138747237,30.76930285735706,-24.609411151908468,1.276186401171363,4,-0.5621929168701172,-1.6367626190185547,-0.2241668701171875,-1.6794586181640625,5.7357749938964915,4,0.07063097363166748,-1.437496335631067,54.93821334838867,1.6122448979591304,55.10900497436523,1.1538366382562695,55.50751876831055,0.07063097363166748
9050,2008-04-14,54.01308822631836,54.781654357910156,53.785362243652344,54.55392837524414,3448538.0,-0.0145416833238865,1.0,-1.8095007147233,50.95948498295564,60.54655172676233,0.6645099001447292,-0.4971266951231925,0.20469687592497365,1.5110701452720576,8.602533520985538,1.0247573852539062,0.9777724400687546,0.2341291427612333,-2.272314444181923,2.7405727297043896,-1.0190926507103413,1.487350936232808,-0.2997980758565433,11.51091760314069,-39.86871752637958,1.253221793471578,4,0.8681926727294922,-0.8397312164306641,0.5159339904785156,-0.9251251220703125,6.490108489990234,0,0.10065874451867263,-1.2686556416964694,54.81011962890625,-1.437496335631067,54.93821334838867,1.6122448979591304,55.10900497436523,0.10065874451867263
9051,2008-04-15,54.07001876831055,54.95244598388672,53.57187271118164,54.482765197753906,3261645.0,0.0010540138300119128,1.0421050255750508,0.7631578947368421,51.92310005137124,60.234882203652475,0.7463046253860881,-0.3984993139870596,0.06363477646164029,1.433223220504452,7.799060231225491,1.3805732727050781,1.1277327288708392,0.179332923889163,-2.155695245519901,2.514361093298227,-0.9881811608153726,1.3468470085936985,2.1491355895996094,22.7273281039791,-25.037427069435385,1.1675140847045322,4,0.8254947662353516,-0.8966617584228516,-0.23839950561523438,-0.9820556640625,4.824882507324226,1,0.09923663045021947,1.0,54.01308822631836,-1.2686556416964694,54.81011962890625,-1.437496335631067,54.93821334838867,0.09923663045021947
9052,2008-04-16,56.10529327392578,56.219154357910156,54.56816101074219,54.61085891723633,4510459.0,0.03764146105323851,-1.0900896550225405,-3.6207081396316045,74.51740188672217,62.317520110365344,-1.103834890703645,-2.4010658244784153,-2.004490549400863,-0.6320252842954162,8.065463818134882,2.1491355895996094,1.2280572362371913,2.115690231323242,-0.4204347457264177,4.651815208372902,0.8476277427984087,3.3837527198480757,-2.5334205627441406,95.69894332455773,44.348368798190236,1.2680624885248308,4,-1.2097797393798828,-2.732677459716797,-2.8429813385009766,-3.0386791229248047,3.131195068359375,2,0.07635718678952874,1.0421050255750508,54.07001876831055,1.0,54.01308822631836,-1.2686556416964694,54.81011962890625,0.07635718678952874
9053,2008-04-17,56.11952590942383,56.43264770507813,55.32249450683594,55.73524475097656,4137304.0,0.00025367723199587466,1.197181609872276,0.25714154437572273,77.86722090607141,64.22569594497482,-1.000118078970928,-2.1890030382755725,-2.0029908153888556,-0.6491827841120283,7.9834947982102795,1.1101531982421946,1.341108255217378,1.9150091171264663,-0.5755088631014047,4.405527097354337,0.6697501270125272,3.1602681072404053,-2.5476531982421875,89.05465140312138,31.195894458715998,1.2452589901139361,4,-1.1172657012939453,-2.2843456268310547,-2.8785629272460938,-3.4443111419677734,1.4090385437011719,3,0.07785949899931333,-1.0900896550225405,56.10529327392578,1.0421050255750508,54.07001876831055,1.0,54.01308822631836,0.07785949899931333
9054,2008-04-18,56.90232467651367,57.30083847045898,56.46110916137695,56.58920669555664,4458536.0,0.013948777264320977,-1.9499738679459957,0.8148148148148148,79.36212367308147,65.85980183015135,-1.7106853642901996,-2.7188671553069668,-2.754671857981023,-1.450382639066433,7.793996200130299,1.1813125610351491,1.4355359852415859,2.448735618591307,-0.07630348284407518,4.9737747200266895,1.186216067873616,3.7112551693089983,-3.2160209655761705,89.31302083013665,25.105023419699307,1.262519550717691,4,-1.4659690856933594,-2.6330490112304688,-4.0385284423828125,-4.305389404296875,0.355815887451179,4,0.07253628724985184,1.197181609872276,56.11952590942383,-1.0900896550225405,56.10529327392578,1.0421050255750508,54.07001876831055,0.07253628724985184
9055,2008-04-21,56.88809204101562,56.93078994750977,56.2333869934082,56.91655731201172,2864461.0,-0.0002501239725962723,23.50013401232327,-0.0909090909091136,75.16781461154841,67.85311388731954,-1.6040863698764767,-2.5778635391933946,-2.7028805048407136,-1.4366402354658234,8.715205433916852,0.6974029541015696,1.485445512302391,2.2701152801513587,-0.4421747890203207,4.982405349323038,0.9139702455655154,3.626260314737202,-2.9849162445068274,88.93134300264134,23.842130797417497,1.3561450345858408,4,-1.4517364501953054,-2.6188163757324148,-4.02785396575927,-4.291156768798821,1.224010467529304,0,0.06429821163891192,-1.9499738679459957,56.90232467651367,1.197181609872276,56.11952590942383,-1.0900896550225405,56.10529327392578,0.06429821163891192
9056,2008-04-22,55.93450164794922,56.7599983215332,55.2513313293457,56.745765686035156,3325512.0,-0.016762565922915362,2.593222186889565,28.50013401232202,62.83926128399607,66.8898769377672,-0.6521382803953699,-1.5419111199825295,-1.748649992071023,-0.5009074333542145,9.40013890220587,1.6367607116699148,1.396537605550158,1.2140495300292997,-1.5362388207604027,3.964337880819002,-0.16109464536555151,2.589193705424151,-1.8274660910034157,50.00006979779592,-13.14269708526885,1.3751441753948503,4,-0.49814605712890625,-1.6652259826660156,-3.074263572692871,-3.928224563598633,1.8929481506347585,1,0.0816793737989241,23.50013401232327,56.88809204101562,-1.9499738679459957,56.90232467651367,1.197181609872276,56.11952590942383,0.0816793737989241
9057,2008-04-23,55.82064056396485,56.58920669555664,55.36519241333008,55.991432189941406,4690748.0,-0.002035614524663276,-1.2631560386234915,0.2105253258600172,58.75834305488788,65.69000204341481,-0.4768631804079604,-1.3386281177283976,-1.6138936289753687,-0.4466533428808859,10.122087026213938,1.2240142822265625,1.2608405612750957,0.9998477935791072,-1.7575915248020877,3.757287111960302,-0.37887186561148667,2.378567452769701,-1.52197683220826,27.777860501130235,-31.517879774080342,1.3787196591905964,4,-0.38428497314453836,-1.5442485809326243,-2.960402488708503,-3.8357124328613352,1.6794586181640483,2,0.05507390600699269,2.593222186889565,55.93450164794922,23.50013401232327,56.88809204101562,-1.9499738679459957,56.90232467651367,0.05507390600699269
9058,2008-04-24,56.4468765258789,57.35777282714844,55.39365768432617,56.70306777954102,4647959.0,0.011218716868654388,1.5090871877840126,1.5000223353883346,58.94040048563792,65.59279454847469,-0.968430750950013,-1.7425834629851593,-2.2427271822292454,-1.13082343635498,10.586455580056395,1.9641151428222656,1.241732748308479,1.4282493591308523,-1.1893491256575501,4.045847843919255,0.11945011673665107,2.7370486015250535,-1.9680823098001667,56.756629499575,1.020759817792829,1.3087992423941994,4,-0.9820537567138601,-2.142017364501946,-3.760989189147942,-4.4619483947753835,0.2561912536621236,3,0.04942012717262245,-1.2631560386234915,55.82064056396485,2.593222186889565,55.93450164794922,23.50013401232327,56.88809204101562,0.04942012717262245
9059,2008-04-25,58.15480041503906,58.21173477172852,56.58920669555664,56.58920669555664,4249440.0,0.030257190375753362,-1.072731968685059,-6.111035006476827,68.13381369988419,67.50105329480009,-2.404920782151059,-3.1407360222114065,-3.9421737756478166,-2.892110468487182,10.99928939705073,1.7648582458496236,1.1792565134635993,2.8372867584228487,0.22071487396071632,5.453858642884981,1.5290008161917825,4.145572700653915,-3.445687910074753,98.07680413168166,42.895161900278076,1.3082859422310655,4,-2.2629966735839844,-3.4229602813720703,-5.394191741943359,-6.169872283935547,-2.1206703186035156,4,-0.010768431108777676,1.5090871877840126,56.4468765258789,-1.2631560386234915,55.82064056396485,2.593222186889565,55.93450164794922,-0.010768431108777676
9060,2008-04-28,57.15851211547852,58.05517196655274,56.98772048950195,57.96977615356445,2587493.0,-0.01713166054135229,1.1739123679303745,-0.518182992171258,59.38512407590369,68.33016707530369,-1.0231250283706217,-1.869251059814971,-2.9327512836497505,-1.946430187706369,11.43443326649935,1.1670799255371094,1.1287276372250687,1.605447387695321,-0.7593464674573411,3.970241242847983,0.4230504601189935,2.7878443152716486,-2.0991373838377925,64.42300258230127,11.069425052050526,1.1823969275763304,4,-0.7685642242431712,-2.1206703186035156,-4.39790344238282,-5.173583984375007,-1.1670799255371165,0,0.0017430203271395772,-1.072731968685059,58.15480041503906,1.5090871877840126,56.4468765258789,-1.2631560386234915,55.82064056396485,0.0017430203271395772
9061,2008-04-29,57.07311630249024,57.37200546264648,56.64613723754883,57.32930374145508,3444744.0,-0.0014940174232623837,3.2499274116098107,0.31578798879003295,61.5771845280176,66.89236514655873,-0.5218158842428693,-1.5990535579005254,-2.8381546004974822,-1.9015172728087109,12.36342180121874,0.7258682250976491,1.2073866629803334,1.3506824493408303,-0.9348833038526649,3.6362482025343255,0.20789957274408266,2.493465325937578,-1.6985055668407298,59.9999463953558,6.592387241982074,1.1427828765967478,4,-0.3415832519531321,-1.9569950103759837,-4.116806983947761,-5.088188171386726,-0.21348953247071023,1,0.018204476527057034,1.1739123679303745,57.15851211547852,-1.072731968685059,58.15480041503906,1.5090871877840126,56.4468765258789,0.018204476527057034
9062,2008-04-30,57.14427947998047,57.92707824707031,56.802696228027344,57.51433181762695,4497531.0,0.0012468773759095608,-1.135134645683551,1.4444593347032773,63.157892341849006,65.25799530608957,-0.48064481402757764,-1.514719849259727,-2.924794918942709,-2.029977430241445,13.192805999564689,1.1243820190429688,1.4340114955152856,1.2738256454467773,-0.9753566449365323,3.523007935830087,0.14923450025512608,2.3984167906384286,-1.4859563407230567,62.12114648957265,4.675518387769344,1.1245911451916535,4,-0.4127464294433594,-2.028158187866211,-4.010061264038086,-5.159351348876953,-1.949878692626946,2,0.01195518300030085,3.2499274116098107,57.07311630249024,1.1739123679303745,57.15851211547852,-1.072731968685059,58.15480041503906,0.01195518300030085
9063,2008-05-01,57.5000991821289,57.51433181762695,56.2618522644043,56.98772048950195,5237026.0,0.006226689799686547,3.6315744926963798,-1.3846114197944286,65.6198388845966,63.73107477403569,-0.6929016164052157,-1.7388647817407943,-3.2821818153956386,-2.449560639649455,13.67666457263412,1.2524795532226562,1.6845692524032856,1.48945312499999,-0.8007237410673014,3.7796299910672815,0.3443646919663479,2.634541558033632,-1.5864348796243775,63.503668199158156,2.5728049563172704,1.1450884330336453,5,-0.7685661315917898,-2.3839778900146413,-4.365880966186516,-5.5151710510253835,-1.3378753662109304,3,0.0,-1.135134645683551,57.14427947998047,3.2499274116098107,57.07311630249024,1.1739123679303745,57.15851211547852,0.0
9064,2008-05-02,58.05517196655274,58.966064453125,57.51433181762695,57.7420539855957,4082782.0,0.009653423077857326,-2.7777877046169728,0.6111065613437093,74.14966296477961,63.61794681328361,-1.1926672061961554,-2.188688633250827,-3.8057918153938104,-3.079451887262003,14.209043463450394,1.4659652709961009,1.6048267838619097,1.9064687728881893,-0.5300375238479162,4.342975069624295,0.6882156245201401,3.1247219212562385,-1.9117006171258168,66.31579095857934,-0.8305744753197217,1.218253148368052,5,-0.9464740753173899,-2.5618858337402415,-5.038372993469245,-6.070243835449226,-2.2772293090820384,4,-0.023289986769666315,3.6315744926963798,57.5000991821289,-1.135134645683551,57.14427947998047,3.2499274116098107,57.07311630249024,-0.023289986769666315
9065,2008-05-05,58.04093933105469,58.28289413452149,57.47163009643555,58.04093933105469,2660564.0,-0.0002451570638056788,2.352956942626888,0.0,73.84615807532433,64.84093534565342,-1.114955119987762,-2.058024045417511,-3.7765899399260547,-3.1429254012283963,14.501577847428079,0.8112640380859446,1.5075526448718506,1.7513324737548857,-0.7836846148064609,4.286349562316232,0.4838239294742124,3.018841018035559,-1.7790870666503906,65.78947739644771,-6.687442785657524,1.2675085442806742,5,-0.8753108978271484,-2.5476531982421875,-5.038372993469238,-6.056011199951172,-3.4727783203125,0,-0.03457575390316614,-2.7777877046169728,58.05517196655274,3.6315744926963798,57.5000991821289,-1.135134645683551,57.14427947998047,-0.03457575390316614
9066,2008-05-06,58.2259635925293,58.46792221069336,57.38623428344727,57.61396026611328,4038166.0,0.0031878233468838335,-1.02666647607273,100.0,66.37362740934176,65.68707805170385,-1.0513092033424485,-2.138593820420894,-3.9556570945518885,-3.374007474696697,14.981588937883652,1.0816879272460866,1.3244728080749724,1.8004344940185533,-0.8470389311521913,4.447907919189298,0.476697781433181,3.1241712066039256,-1.639605865478515,72.63155370415564,2.9643333279314135,1.3237367125853707,5,-1.046102523803711,-2.604581832885742,-5.219839096069336,-6.241035461425781,-3.501239776611328,1,-0.038376890045570544,2.352956942626888,58.04093933105469,-2.7777877046169728,58.05517196655274,3.6315744926963798,57.5000991821289,-0.038376890045570544
9067,2008-05-07,57.91284561157226,58.58178329467773,57.68512344360352,58.33982849121094,4354129.0,-0.005377635021178273,-1.0322579250658175,-0.6976806517362504,63.23530571036989,66.16428974334075,-0.45840815409491853,-1.691366087484191,-3.640097642403134,-3.1160533586626187,15.51049540985483,0.8966598510742045,1.2097255590539575,1.3471244812011633,-1.3037580858460984,3.998007048248425,0.021683197677532462,2.6725657647247942,-1.04092307739257,61.05265533726503,-5.907631879743725,1.3254412835236298,5,-0.2988872528076101,-1.658109664916985,-4.906721115112298,-5.927917480468743,-2.3341598510742116,2,-0.01818627336354317,-1.02666647607273,58.2259635925293,2.352956942626888,58.04093933105469,-2.7777877046169728,58.05517196655274,-0.01818627336354317
9068,2008-05-08,58.73834228515625,58.98029708862305,57.955543518066406,58.35406112670898,3502288.0,0.014254120391884895,1.3606645253986318,-0.8999919593320902,63.46556398297853,65.64559533035123,-1.033344914668909,-2.337409578307742,-4.461310406319946,-4.052469168810269,16.07922507663448,1.0674514770507884,1.2830528482110708,1.9826147079467802,-0.7213219710965859,4.686551386990146,0.6306463684250971,3.3345830474684632,-1.615122720703127,84.82150121807045,19.83405625732796,1.3519683395216835,5,-1.1172676086425781,-2.4622573852539062,-5.725101470947266,-6.753414154052734,-3.373149871826172,3,-0.060334380575434055,-1.0322579250658175,57.91284561157226,-1.02666647607273,58.2259635925293,2.352956942626888,58.04093933105469,-0.060334380575434055
9069,2008-05-09,58.68141174316406,59.02299499511719,57.96977615356445,58.39675903320313,4409565.0,-0.0009692228240935075,1.1764784713134784,0.7407407407407085,63.07055141718963,66.05508725716078,-0.9989043370729362,-2.082343774593916,-4.379104007347138,-4.078826173081332,17.065408006876538,1.0532188415527344,1.4198026024284616,1.7321195602416992,-0.9394490118118171,4.4036881322952155,0.3963352742149411,3.0679038462684574,-1.298201325327149,79.13053206142622,16.462478620759654,1.3357842860267564,5,-1.0389881134033203,-2.3839778900146484,-5.419099807739258,-6.696483612060547,-3.3162193298339844,4,-0.042929913449799684,1.3606645253986318,58.73834228515625,-1.0322579250658175,57.91284561157226,-1.02666647607273,58.2259635925293,-0.042929913449799684
9070,2008-05-12,59.44997787475586,59.56383895874024,58.56755065917969,58.7241096496582,4157891.0,0.013097267239507548,1.0895518805654736,2.550013401232977,76.33264660584223,67.69458304358574,-1.573738739458939,-2.5536334116950314,-5.06660020838585,-4.887059234308218,18.526883383151198,0.996288299560554,1.545211016515026,2.2288412094116197,-0.2866359481795939,4.744318367002833,0.9711026306160164,3.486579788207223,-1.8044019245540994,94.77126930906026,29.240844502178078,1.2577385787956055,5,-1.5371322631835938,-2.882122039794922,-6.031105995178223,-7.465049743652344,-5.0383758544921875,0,-0.06176680544812119,1.1764784713134784,58.68141174316406,1.3606645253986318,58.73834228515625,-1.0322579250658175,57.91284561157226,-0.06176680544812119
9071,2008-05-13,59.43574523925781,59.63500213623047,58.79527282714844,59.42151260375977,5730186.0,-0.00023940522783760798,3.0689840017005703,0.019607740091013008,77.48919783167638,69.28695032023323,-1.3288674780285064,-2.2311975499900996,-4.981262427937423,-4.918433168525333,20.248662072223063,0.8397293090820312,1.4399409427548733,1.946322250366208,-0.28227733000852595,4.174921830740942,0.8320224601788411,3.060622040553575,-1.4659690856933594,89.78106188215175,18.670691516113706,1.1142997901873675,5,-1.4873180389404297,-2.832307815551758,-5.789151191711426,-6.909975051879883,-4.938747406005859,1,-0.08189657938873696,1.0895518805654736,59.44997787475586,1.1764784713134784,58.68141174316406,1.3606645253986318,58.73834228515625,-0.08189657938873696
9072,2008-05-14,60.38933563232422,61.05827331542969,59.07992553710938,59.07992553710938,5319231.0,0.01604405546237775,-2.021739003769825,92.00053604936197,78.55672871920073,70.72438252407812,-1.9821869289188427,-3.0012582109319936,-5.8392711202521355,-5.899139973829982,21.467469664770512,1.9783477783203054,1.5175443738746495,2.6857105255126967,0.20769588084746005,5.163725170177933,1.4467032031800784,3.924717847845315,-2.0865142822265597,78.44035005323583,5.286536800614428,1.2390073223326186,5,-1.1670818328857422,-3.0742626190185547,-6.742741584777832,-6.831695556640625,-6.902858734130859,2,-0.09380152566828681,3.0689840017005703,59.43574523925781,1.0895518805654736,59.44997787475586,1.1764784713134784,58.68141174316406,-0.09380152566828681
9073,2008-05-15,60.48896408081055,60.48896408081055,59.67770004272461,60.10467910766602,6108399.0,0.0016497689110690494,3.2222001627985466,0.29347946418686655,72.04303941749512,70.49031324104651,-1.802847410238094,-2.9057336671744736,-5.841565980837856,-6.02580804576732,22.61960138813922,0.8112640380859375,1.6001947463579569,2.5668670654296903,-0.08729697928904301,5.221031110148424,1.2397850430703201,3.8939490877890606,-1.6936912536621094,81.56678783297576,11.087803736665919,1.3270820223593682,5,-1.2667102813720703,-3.173891067504883,-6.84237003326416,-6.931324005126953,-6.945556640625,3,-0.08117643267543129,-2.021739003769825,60.38933563232422,3.0689840017005703,59.43574523925781,1.0895518805654736,59.44997787475586,-0.08117643267543129
9074,2008-05-16,61.0298080444336,61.81260681152344,60.17584609985352,60.60282516479492,4390735.0,0.008941200627944568,-1.5555598571730802,1.1111100081399663,90.00003941523534,72.28518894548107,-2.0979915852754374,-3.290192077939828,-6.246043122865757,-6.596275273760305,23.517802856045993,1.6367607116699148,1.6935210364637925,2.9013368606567482,-0.04477256156792464,5.847446282881421,1.4282821495444082,4.374391571769088,-1.9498825073242188,75.87718885775033,4.440813919224453,1.4730547111123378,5,-1.4303874969482493,-3.337568283081062,-7.383213996887214,-7.472167968750007,-8.96660232543946,4,-0.09281719560676516,3.2222001627985466,60.48896408081055,-2.021739003769825,60.38933563232422,3.0689840017005703,59.43574523925781,-0.09281719560676516
9075,2008-05-19,60.54589462280274,61.17213439941406,60.28970718383789,61.17213439941406,4645079.0,-0.007929132290216967,1.8181768342825815,-1.4666624974314122,83.15217470470057,74.1494719782987,-1.364918558835285,-2.6542810856473054,-5.589114854547674,-6.142145480769322,24.66539030481941,0.8824272155761719,1.7356157341225469,2.2345333099365305,-0.8387585352169893,5.30782515509005,0.6978873873597706,3.7711792325132905,-0.9194328308105497,58.018827372765024,-14.250154965848175,1.5366459225767612,5,-0.7970294952392649,-2.8536548614502024,-6.835252761840827,-6.988254547119148,-8.212265014648445,0,-0.08556653166574091,-1.5555598571730802,61.0298080444336,3.2222001627985466,60.48896408081055,-2.021739003769825,60.38933563232422,-0.08556653166574091
9076,2008-05-20,60.503196716308594,60.74515151977539,59.77732849121094,60.36087036132813,4701779.0,-0.0007052155519404746,2.090921273848103,-0.22727134285626388,82.240441960467,76.26115378386505,-1.0786570030145413,-2.3734463143394677,-5.327200742932163,-6.125236705374732,26.475591230568828,0.9678230285644531,1.6625406196190369,1.9634006500244112,-1.0444964987546115,4.971297798803434,0.45945207563489987,3.4673492244139226,1.3094100952148438,52.08332170038348,-20.582419251270338,1.5039485743895114,5,-0.6191215515136719,-2.8109569549560547,-6.47587776184082,-6.945556640625,-10.546428680419922,1,-0.10068219576244208,1.8181768342825815,60.54589462280274,-1.5555598571730802,61.0298080444336,3.2222001627985466,60.48896408081055,-0.10068219576244208
9077,2008-05-21,58.89490127563477,60.972877502441406,58.61024856567383,60.7166862487793,5446613.0,-0.026581991166762742,1.0243868158878748,-12.800053604932243,60.79293645775593,75.96419516995142,0.7639279538426109,-0.5512909297442619,-3.598741893678884,-4.537572761270191,27.93831417342997,2.362628936767578,1.5615515247484524,0.20139217376709695,-2.5221930829934394,2.9249774305276333,-1.1604004546131677,1.5631848021473616,2.876999969482412,8.888846534577025,-62.25340264044917,1.361792628380268,5,0.9962902069091726,-0.7045173645019602,-4.860466003417976,-5.337261199951179,-9.322414398193366,2,-0.07467375523392317,2.090921273848103,60.503196716308594,1.8181768342825815,60.54589462280274,-1.5555598571730802,61.0298080444336,-0.07467375523392317
9078,2008-05-22,59.236488342285156,59.67770004272461,58.7241096496582,59.03722763061523,2908725.0,0.005799942936515201,-1.310343393453759,-0.10937663588584305,59.45331784211279,75.56228032827622,0.5592444910315493,-0.709550703209537,-3.8219778444344854,-4.893923884450601,28.975979794007063,0.9535903930664062,1.5751386719368696,0.40349864959716797,-2.113537030104162,2.9205343292984978,-0.8550191902535005,1.6620164894478364,2.4089467956542947,19.55558149757171,-50.04097042854697,1.2585178398506665,5,0.9535903930664062,-0.7045192718505859,-5.102423667907715,-5.6788482666015625,-9.550140380859375,3,-0.09706874267877941,1.0243868158878748,58.89490127563477,2.090921273848103,60.503196716308594,1.8181768342825815,60.54589462280274,-0.09706874267877941
9079,2008-05-23,57.528564453125,59.065696716308594,57.38623428344727,59.065696716308594,5534861.0,-0.028832294704765227,1.185189229432923,-7.714176318560077,46.77420904285878,72.27800948794473,2.33163591288082,1.0003395565154847,-2.0204502098456274,-3.1956193139078692,29.11519420936119,1.8502540588378835,1.5990661281669247,-1.273113441467288,-3.8407440037814595,1.2945171208468835,-2.55692872262437,0.010701839689794213,3.9954632219238277,3.7594803169121906,-63.57908628526256,1.2838152811570853,5,2.0708560943603516,1.0034046173095703,-3.109844207763672,-3.9993896484375,-7.47216796875,4,-0.06927266568917445,-1.310343393453759,59.236488342285156,1.0243868158878748,58.89490127563477,2.090921273848103,60.503196716308594,-0.06927266568917445
9080,2008-05-27,57.25814056396485,57.89861297607422,56.91655731201172,57.5000991821289,4695175.0,-0.004700688983478751,-1.1230764155767041,0.15740910782974632,43.971638957465615,68.55383627969908,2.5238621996326245,1.3477077335660823,-1.6379051800885307,-2.9212587826843617,29.123531649957997,0.9820556640625,1.5549675691658251,-1.5485187530517521,-4.103079968583444,1.0060424624799396,-2.825799360817598,-0.2712381452859063,4.017619507587881,8.421013034401213,-55.8418604145934,1.277280607765845,5,2.1064414978027273,1.2738285064697195,-2.405324935913093,-3.5439414978027486,-8.980831146240241,1,-0.09072831904429879,1.185189229432923,57.528564453125,-1.310343393453759,59.236488342285156,1.0243868158878748,58.89490127563477,-0.09072831904429879
9081,2008-05-28,58.11210250854492,58.11210250854492,57.28660583496094,58.02670669555664,5676085.0,0.01491424513910089,18.33342267488609,-0.3529356120325616,51.162784485284135,65.5100646981528,1.6342556417748142,0.6066798293315259,-2.3408988800007364,-3.7612787712157925,29.500363897805205,0.853961944580071,1.5387728798236253,-0.7465061187744126,-3.192587084369954,1.699574846821129,-1.9695466015721834,0.47653436402335814,2.8149213422445314,29.473639663701167,-33.74142305040975,1.223040482797771,5,1.2524795532226562,0.41986656188964844,-3.259286880493164,-4.39790344238282,-9.578605651855469,2,-0.09943665176356242,-1.1230764155767041,57.25814056396485,1.185189229432923,57.528564453125,-1.310343393453759,59.236488342285156,-0.09943665176356242
9082,2008-05-29,57.82744979858398,58.80950546264648,57.54279708862305,58.80950546264648,3615829.0,-0.004898337827633936,1.5797078931012907,-11.500044670776377,44.326247032854184,62.430421099859366,1.6955984121512486,0.9962146179272153,-1.97934506891324,-3.42920041301997,29.71942296139618,1.2667083740234304,1.347333324873432,-1.0653173446655373,-3.42826645871925,1.2976317693881754,-2.24679190169239,0.11615721236131549,2.778736729103258,32.989692145942705,-26.35662279703667,1.1814745570268557,5,1.5371322631836009,0.7614498138427805,-2.9746341705322195,-4.113250732421875,-9.13739013671875,3,-0.1361063264956227,18.33342267488609,58.11210250854492,-1.1230764155767041,57.25814056396485,1.185189229432923,57.528564453125,-0.1361063264956227
9083,2008-05-30,57.5000991821289,58.1974983215332,57.14427947998047,58.11210250854492,4452635.0,-0.005660817096296955,1.6909188372603006,0.6231859850839103,42.881659666492524,57.195045572221275,1.7370631429481804,1.3950923442996341,-1.502980737049512,-3.0601640391939,30.32635648662223,1.0532188415527344,1.1311437053276308,-1.3926679611206154,-3.755617075174328,0.9702811529330972,-2.574142518147468,-0.21119340409376264,2.810917008304294,27.152350794484427,-28.46487289170392,1.1814745570268557,5,1.5442466735839915,1.1030330657959055,-2.6437253952026296,-3.785900115966797,-7.771053314208977,4,-0.1378712805273109,1.5797078931012907,57.82744979858398,18.33342267488609,58.11210250854492,-1.1230764155767041,57.25814056396485,-0.1378712805273109
9084,2008-06-02,56.70306777954102,57.37200546264648,56.31878280639648,57.37200546264648,4648240.0,-0.013861391787574395,2.1489410235062656,1.0930294889455052,33.50428791476034,51.678613706672365,2.0738948452247215,2.198343955212934,-0.566336667640762,-2.2188407376852766,29.870318449460253,1.1813163757324219,0.7840186317706781,-2.122094154357903,-4.657052631580669,0.41286432286486274,-3.3895733929692824,-0.8546149157465237,3.3363917006184494,15.428653695354422,-33.780290071868855,1.267479238611382,6,1.9427623748779226,2.3341617584228445,-1.8182268142700266,-2.960401535034187,-8.368827819824226,0,-0.12374497699835096,1.6909188372603006,57.5000991821289,1.5797078931012907,57.82744979858398,18.33342267488609,58.11210250854492,-0.12374497699835096
9085,2008-06-03,56.03413009643555,56.88809204101562,55.50751876831055,56.87385940551758,5007273.0,-0.011797204442381748,2.1803314703504872,1.255317692948167,31.061818234333884,45.99209995932425,2.274749013904568,2.85563790089239,0.18317682429300675,-1.5020064427080086,29.47943007734466,1.380573272705071,0.4846475895538376,-2.6906913757324205,-5.50033860017448,0.11895584870963916,-4.09551498795345,-1.2858677635113906,3.6332617163476257,15.948317690932063,-26.966565604657184,1.404823612221031,6,2.2060680389404297,2.6259326934814453,-0.7223081588745117,-1.8644828796386719,-9.749397277832024,1,-0.10668022510160824,2.1489410235062656,56.70306777954102,1.6909188372603006,57.5000991821289,1.5797078931012907,57.82744979858398,-0.10668022510160824
9086,2008-06-04,55.991432189941406,56.60343933105469,55.763710021972656,55.763710021972656,3716583.0,-0.0007619982039634987,-6.375033503082284,-0.27118520874028984,22.75134626147721,41.76525660418216,1.7993724854727944,2.869465927853966,0.29843895025831557,-1.4186733567761323,28.962999934157356,0.8397293090820312,0.013340567697298411,-2.6216627120971694,-5.681417071081135,0.4380916468867966,-4.151539891589152,-1.0917855326051864,3.176774857505052,14.655220218208065,-22.784184383463156,1.5298771794919817,6,1.6011772155761719,2.668630599975586,-0.27753734588623047,-1.8217849731445312,-10.873779296875,2,-0.13777327120420757,2.1803314703504872,56.03413009643555,2.1489410235062656,56.70306777954102,1.6909188372603006,57.5000991821289,-0.13777327120420757
9087,2008-06-05,56.85962677001953,57.01618576049805,56.09106063842773,56.38994598388672,5994085.0,0.015505846986248129,1.363634591581161,2.062516751541142,29.468619050023634,38.43362340506115,0.684048146975087,2.0219896120393486,-0.4833125205839295,-2.225772846901492,28.234972947668492,1.0247535705566406,-0.41509859496203205,-1.7008071899414077,-4.846357009743606,1.4447426298607908,-3.273582099842507,-0.12803228004030842,1.8692976839306183,50.264620044755674,17.646657116118504,1.5727749099011008,6,0.42698097229003906,1.800436019897461,-0.9357995986938477,-2.6899795532226562,-12.168956756591804,3,-0.14643307362897096,-6.375033503082284,55.991432189941406,2.1803314703504872,56.03413009643555,2.1489410235062656,56.70306777954102,-0.14643307362897096
9088,2008-06-06,55.19440078735352,56.63190460205078,55.19440078735352,56.276084899902344,5581865.0,-0.02928661472579408,-1.6578994699478629,-2.3030197199571014,20.71429747449271,35.53807767524269,1.917222979189809,3.592277124834972,1.29346013650148,-0.5278314352805396,27.47278781629448,1.6652259826660085,-0.9139711695165929,-3.188836097717278,-6.673217770780525,0.2955455753459688,-4.931026934248898,-1.4466452611856582,3.147954984319874,0.0,-26.024590104539346,1.742190836531623,6,1.8075523376464773,3.309103012084954,0.7294263839721609,-1.0247535705566477,-9.849025726318366,4,-0.1178442202959582,1.363634591581161,56.85962677001953,-6.375033503082284,55.991432189941406,2.1803314703504872,56.03413009643555,-0.1178442202959582
9089,2008-06-09,56.16222381591797,56.38994598388672,55.18016815185547,55.19440078735352,4974531.0,0.01753480452289291,-1.4285697876104162,-0.8947372133292417,29.019081877492766,33.8766824441346,0.8216025415900177,2.557152557080819,0.4608240940573012,-1.4326626928525457,26.64813876155795,1.20977783203125,-1.1817940275228054,-2.0950536727905273,-5.713603097882512,1.5234957523014572,-3.9043283853365196,-0.2857789602445351,1.7394182579506463,53.48835759742864,30.209143725467147,1.8092747125459934,6,0.8326129913330078,2.3341636657714844,-0.23839664459228516,-1.9925765991210938,-9.365116119384766,0,-0.1145463535967517,-1.6578994699478629,55.19440078735352,1.363634591581161,56.85962677001953,-6.375033503082284,55.991432189941406,-0.1145463535967517
9090,2008-06-10,55.7779426574707,56.07682800292969,54.65355682373047,55.64984512329102,4823330.0,-0.006842342278090996,2.9215690396359086,0.1323563610277853,28.10027612070381,31.314181514736784,1.088281301471099,2.795558570459775,0.9698963397675087,-0.9826669971555049,25.599887155060237,1.5086669921875,-1.498381141706453,-2.2957330703735366,-6.0302491620828675,1.4387830213357944,-4.162991116228206,-0.42847502451886754,1.688263588875806,47.590453847507625,26.799983353441228,1.867258045854666,6,0.9535884857177734,2.45513916015625,0.5230493545532227,-1.231130599975586,-7.500633239746094,1,-0.13345244272391465,-1.4285697876104162,56.16222381591797,-1.6578994699478629,55.19440078735352,1.363634591581161,56.85962677001953,-0.13345244272391465
9091,2008-06-11,54.56816101074219,55.92026901245117,54.49699783325195,55.70677947998047,5620719.0,-0.021689248277902973,-1.2222208986515462,-8.888683740322113,29.17808978636323,29.631052931793345,1.947264003481017,3.8177114411664306,2.2530658437577316,0.3135049326634629,24.49339174473858,1.4232711791992188,-1.6342656517565786,-3.2621355056762695,-7.2488273370779055,0.7245563257253664,-5.255481421377084,-1.268789589975455,2.391768339533435,2.824845924378019,-18.666768902998882,1.9933459157008173,6,1.7790870666503906,3.586641311645508,1.761296272277832,-0.021348953247070312,-6.2481536865234375,2,-0.15179965823858355,2.9215690396359086,55.7779426574707,-1.4285697876104162,56.16222381591797,-1.6578994699478629,55.19440078735352,-0.15179965823858355
9092,2008-06-12,54.72472381591797,55.57868576049805,54.35467147827149,54.95244598388672,5591913.0,0.0028691237211559972,-1.529407591344471,0.19999865988568824,27.894016761739508,27.965759275709672,1.457574374704599,3.3887541012639986,2.15716407467184,0.23830216772792312,22.630328998659333,1.2240142822265554,-1.7318792028542376,-2.8223421096801786,-6.848222597958092,1.2035383785977345,-4.835282353819132,-0.8094018655412256,1.7426192309529185,16.250085851216646,-5.259785648609736,2.0129402441389552,6,1.1386146545410156,3.358915328979492,1.6758975982666016,-0.17791175842285156,-6.3335533142089915,3,-0.17555266163000938,-1.2222208986515462,54.56816101074219,2.9215690396359086,55.7779426574707,-1.4285697876104162,56.16222381591797,-0.17555266163000938
9093,2008-06-13,55.57868576049805,55.87757110595703,54.79588317871094,54.95244598388672,3754524.0,0.015604682582823548,-1.3030184894151855,-2.750016751541142,39.57383064106531,28.640152911965778,0.33793487130740374,2.2641488876101477,1.3585190768557567,-0.528508006366323,20.56119414926549,1.1528472900390625,-1.9627226688342603,-1.7228662490844755,-5.58907217282335,2.143339674654399,-3.655969210953913,0.2102367127849618,0.4661229726529612,60.14000955888541,34.88181303535198,1.9331029618694358,6,0.10674285888671875,2.504953384399414,1.355661392211914,-1.0318737030029297,-6.461647033691406,4,-0.19590272058589875,-1.529407591344471,54.72472381591797,-1.2222208986515462,54.56816101074219,2.9215690396359086,55.7779426574707,-0.19590272058589875
9094,2008-06-16,55.36519241333008,56.07682800292969,54.79588317871094,56.07682800292969,3530603.0,-0.003841280955939941,2.600002144185772,-1.1363628057137636,39.81624188593201,29.612866651032242,0.3818483893942357,2.141289226837621,1.6067180677046764,-0.2604898362385484,17.73788198674184,1.28094482421875,-2.1300495044234538,-1.6531288146972685,-5.184821597270108,1.8785639678755714,-3.418975205983692,0.11271757658915504,-1.0105209350585866,58.67764750704929,29.997116909265934,1.7658463912864208,6,0.3202362060546875,2.718446731567383,1.5833873748779297,-0.8112640380859375,-6.632434844970696,0,-0.18097683608668336,-1.3030184894151855,55.57868576049805,-1.529407591344471,54.72472381591797,-1.2222208986515462,54.56816101074219,-0.18097683608668336
9095,2008-06-17,55.36519241333008,55.72101211547852,55.0093765258789,55.10900497436523,3779255.0,0.0,-2.1250167515411067,-0.35999807023281494,33.72682592585559,30.832364391518727,0.3095312766192535,1.8269313405555963,1.6444334194776218,-0.19745755523722863,14.761994526730865,0.7116355895996236,-2.275050549656612,-1.3940937042236357,-4.579360218002627,1.7911728095553556,-2.9867269611131277,0.19853955266585643,-0.9760778045654206,58.67764750704929,28.854145677165075,1.5926332568894954,6,0.3202362060546875,2.718446731567383,1.604736328125,-0.7899150848388672,-8.240730285644531,1,-0.15475580131342537,2.600002144185772,55.36519241333008,-1.3030184894151855,55.57868576049805,-1.529407591344471,54.72472381591797,-0.15475580131342537
9096,2008-06-18,54.41160202026367,55.43635559082031,54.34043884277344,55.18016815185547,5465654.0,-0.0172236445228503,-1.4062482986787277,-3.0000148902587096,31.250010469660594,31.03029677147839,1.134791190153031,2.4250910576721765,2.6162593578827256,0.8074423151496433,12.44648506445014,1.095916748046875,-2.3008266456489324,-2.043104362487796,-4.865291303970629,0.7790825789950375,-3.454197833229216,-0.6320108917463756,1.6652259826660156,4.098342648247741,-24.27852192626131,1.4110934707414176,6,1.0745697021484375,3.6649208068847656,2.8287487030029297,0.4340972900390625,-7.443698883056641,2,-0.1127386876103108,-2.1250167515411067,55.36519241333008,2.600002144185772,55.36519241333008,-1.3030184894151855,55.57868576049805,-0.1127386876103108
9097,2008-06-19,54.49699783325195,54.98091125488281,54.11271667480469,54.34043884277344,5286630.0,0.0015694412554969617,-1.8372217685887566,-0.20370269264176696,33.065811975004564,32.402687271535264,0.7588090136640346,2.1010434790387578,2.5633146307288968,0.7452847443096644,11.344309344109002,0.868194580078125,-2.240965019680033,-1.7378133773803697,-4.442332200049478,0.9667054452887385,-3.0900727887149273,-0.38555396604581205,1.5451023864746105,19.56514139216905,-8.596214284936163,1.3522594113345545,6,0.75433349609375,3.4656639099121094,2.7789344787597656,0.38428306579589844,-8.582317352294922,3,-0.11334551910425139,-1.4062482986787277,54.41160202026367,-2.1250167515411067,55.36519241333008,2.600002144185772,55.36519241333008,-0.11334551910425139
9098,2008-06-20,53.48647689819336,54.49699783325195,53.21605682373047,54.15541458129883,5747891.0,-0.018542689968914505,-1.117646687856314,-4.272751638605297,32.28840652162036,32.765945565327215,1.6780477818725998,2.8023802179372836,3.600719348122908,1.7654497386209442,10.410785677071768,1.2809410095214844,-2.1444945307530645,-2.460833740234378,-5.04147621859007,0.1198087381213142,-3.7511549794122274,-1.1705125010565283,2.4784479797363304,9.45269850413503,-19.47989073882478,1.2903212391778474,6,1.1599655151367188,4.027854919433594,4.782186508178711,2.1064395904541016,-6.689369201660156,4,-0.09526345147359083,-1.8372217685887566,54.49699783325195,-1.4062482986787277,54.41160202026367,-2.1250167515411067,55.36519241333008,-0.09526345147359083
9099,2008-06-23,53.54340744018555,53.98462295532226,53.01679611206055,53.82806015014648,4281901.0,0.0010643913245689252,2.2380794363896794,0.42552948824689,35.2941229465809,33.56526187931355,1.3528374715469624,2.5629895146854693,3.5760178869142436,1.7222283472332975,10.747250589249138,0.9678268432617116,-2.1696792426868967,-2.2046453475952177,-4.884706707628446,0.4754160124380107,-3.5446760276118283,-0.864614667578607,2.256585354492188,19.473715393274542,-10.642713753849794,1.3400306800166142,6,1.0034046173095703,3.8712940216064453,4.725255966186523,2.049509048461914,-5.607681274414055,0,-0.08266879014608275,-1.117646687856314,53.48647689819336,-1.8372217685887566,54.49699783325195,-1.4062482986787277,54.41160202026367,-0.08266879014608275
9100,2008-06-24,52.06320571899414,54.11271667480469,51.72162246704102,53.92769241333008,8068182.0,-0.027644892097033025,1.1401266708776419,6.550040203698904,30.17241678087821,33.67574265648189,2.5151884059656666,3.8304329757017683,5.097607744863922,3.188127078152803,11.77229006154938,2.3910942077636648,-1.9777396806295258,-3.425100326538086,-6.470937094142059,-0.3792635589341131,-4.948018710340072,-1.9021819427360995,3.5141313410742185,9.195364527441434,-21.931786408961724,1.522918383801985,6,1.836019515991211,4.383672714233398,6.582624435424805,3.9068775177001953,-4.654090881347663,1,-0.06396932545050171,2.2380794363896794,53.54340744018555,-1.117646687856314,53.48647689819336,-1.8372217685887566,54.49699783325195,-0.06396932545050171
9101,2008-06-25,52.3336296081543,52.7606086730957,52.0205078125,52.16283416748047,5867124.0,0.005194145950591977,-2.2499895303744775,-0.0916045371590379,25.688100465270253,33.43064084576308,2.117098302556407,3.2726966708922305,4.8707323530819835,2.8764205458783536,12.700434990568827,0.7401008605957031,-1.949082388727831,-2.8657527923584,-5.959531465179737,0.22802588046293693,-4.412642128769065,-1.318863455947735,2.8581359926113308,18.777321708842138,-9.518908531635425,1.546889336410667,6,1.5655956268310547,4.013620376586914,6.386922836303711,3.636453628540039,-5.750011444091797,2,-0.09953766859803448,1.1401266708776419,52.06320571899414,2.2380794363896794,53.54340744018555,-1.117646687856314,53.48647689819336,-0.09953766859803448
9102,2008-06-26,49.95676803588867,51.93511199951172,49.95676803588867,51.63622665405274,5956496.0,-0.0454174799275775,-1.3559305864716305,-9.833158376700284,23.86366145620366,31.68506649188957,4.186784921387066,5.301483013193817,7.198807940342945,5.212303387196819,13.538970208776032,2.376861572265625,-1.9448028860598257,-4.849080276489261,-8.489362258620616,-1.208798294357905,-6.6692212675549385,-3.028939285423583,4.887983251504494,0.0,-30.55876849809574,1.8201409910656774,6,3.060029983520508,5.508054733276367,8.831389427185059,6.013315200805664,-4.340972900390625,3,-0.05982902850189298,-2.2499895303744775,52.3336296081543,1.1401266708776419,52.06320571899414,2.2380794363896794,53.54340744018555,-0.05982902850189298
9103,2008-06-27,49.572486877441406,50.04216384887695,49.3162956237793,50.01369857788086,5297309.0,-0.007692274211398176,1.9143010299804726,0.26271067096715467,15.082998270583019,28.93692831240635,4.056024049868476,5.3349194680438075,7.528373041242702,5.577271579181783,14.863257037573085,0.7258682250976562,-1.8997520842751854,-4.836980819702148,-8.939151840198406,-0.7348097992058911,-6.888066329950277,-2.7858953094540198,4.685706419771222,5.341300334909926,-21.39513589070993,2.051085510248129,6,2.9461669921875,4.924510955810547,9.468300819396973,6.39759635925293,-2.5618858337402344,4,-0.07378702637064805,-1.3559305864716305,49.95676803588867,-2.2499895303744775,52.3336296081543,1.1401266708776419,52.06320571899414,-0.07378702637064805
9104,2008-06-30,49.68634796142578,49.94253540039063,48.818153381347656,49.54402160644531,6142897.0,0.0022968604392568093,2.434794261941611,-0.3225806451612903,16.770220457412407,27.052861038134886,3.410562239910547,4.920718110901149,7.334755043987897,5.447517866234108,17.01206717093515,1.1243820190429759,-1.865740726836691,-4.372283744812009,-8.833051308838854,0.0884838192148365,-6.602667526825435,-2.1418999627985826,3.8799796615061837,16.397850624451525,-7.382584954758347,2.230383782013423,6,2.440906524658203,4.255577087402344,9.674675941467285,6.482994079589844,-2.5761184692382812,0,-0.05814957998393544,1.9143010299804726,49.572486877441406,-1.3559305864716305,49.95676803588867,-2.2499895303744775,52.3336296081543,-0.05814957998393544
9105,2008-07-01,50.056396484375,50.28411865234375,49.0743408203125,49.45862579345703,9029560.0,0.007447690122778017,1.2973045412069801,4.2,22.906004913302468,26.12574930965065,2.467781025849206,4.3003520756166225,6.88806401973936,5.066521493222133,18.99114604630553,1.20977783203125,-2.0682571349934733,-3.703348541259764,-8.401528534023079,0.9948314515035506,-6.052438537641422,-1.3542585448781068,2.7502232599034784,31.407917437113625,4.771156676535149,2.349089996381658,7,1.8431358337402344,3.7574329376220703,9.009298324584961,6.46876335144043,-4.042083740234368,1,-0.04236562093049334,2.434794261941611,49.68634796142578,1.9143010299804726,49.572486877441406,-1.3559305864716305,49.95676803588867,-0.04236562093049334
9106,2008-07-02,48.27730941772461,50.19872283935547,48.20614624023438,50.07062911987305,5737633.0,-0.03554165284761812,-1.0588232975574456,-3.0000127630789652,17.59656224489366,24.406943784082774,3.6712858041149588,5.7675919495008685,8.598997007442676,6.811023493325187,21.191291526349858,1.9925765991210866,-2.3360800042994825,-5.096729469299319,-10.266429460578742,0.07297052198010334,-7.681579464939034,-2.5118794736596044,3.8911557084849377,1.9083891374754403,-24.966439058764173,2.5848499956397117,7,3.0742626190185547,5.23051643371582,10.670966148376465,8.24785041809082,-0.4127464294433594,2,-0.01798349142794986,1.2973045412069801,50.056396484375,2.434794261941611,49.68634796142578,1.9143010299804726,49.572486877441406,-0.01798349142794986
9107,2008-07-03,48.53349685668945,48.8608512878418,47.39488220214844,48.59042739868164,3516832.0,0.005306580711616604,3.904724831529508,0.031745896687569664,12.328752593545076,22.189204458741074,2.7716883568119997,5.1180542685341734,8.279897865128405,6.532070557408659,23.94426707538661,1.4659690856933594,-2.5842646119030164,-4.424235534667972,-9.750690715918353,0.9022196465824095,-7.087463125293162,-1.761007944042781,2.921750870044562,39.408842930250486,16.050248460351668,2.663227590625189,7,2.2203025817871094,4.568696975708008,10.414778709411621,7.991662979125977,2.021045684814453,3,-0.040175936598687456,-1.0588232975574456,48.27730941772461,1.2973045412069801,50.056396484375,2.434794261941611,49.68634796142578,-0.040175936598687456
9108,2008-07-07,48.69005966186523,49.67211532592773,48.37693786621094,48.8323860168457,6441084.0,0.003225871105848377,-2.3703567670590853,2.500000000000125,14.088839306603177,19.83306183207688,2.082165559217195,4.689658970925592,8.040756981509205,6.3379681663000795,25.85292667843282,1.2951774597167898,-2.751976197530972,-3.942455673217779,-9.483838079658362,1.5989267332228039,-6.713146876438067,-1.1717644699974912,1.9531149599516695,44.82767271018043,24.865282554196202,2.77069120322029,7,2.0637397766113352,4.106130599975593,10.28668117523194,7.835100173950202,1.6936874389648509,0,-0.06313946928216618,3.904724831529508,48.53349685668945,-1.0588232975574456,48.27730941772461,1.2973045412069801,50.056396484375,-0.06313946928216618
9109,2008-07-08,49.72904586791992,49.8144416809082,48.17768096923828,48.76122283935547,7124721.0,0.021338774552138062,1.8750037690841292,-6.800026802465488,22.727282795772766,19.00582472262072,0.49753260760624585,3.3139096099063465,6.874503310827791,5.262785081577576,27.882213289542285,1.6367607116699219,-2.959949316442433,-2.581810569763185,-8.006119775163036,2.842498635636666,-5.2939651724631105,0.13034403293674046,0.26447026996328304,80.78825343677548,63.0081301977938,2.712154602699927,7,0.34869956970214844,2.654397964477539,9.094693183898926,6.803230285644531,0.19925689697265625,1,-0.05466513134876794,-2.3703567670590853,48.69005966186523,3.904724831529508,48.53349685668945,-1.0588232975574456,48.27730941772461,-0.05466513134876794
9110,2008-07-09,48.3342399597168,50.32681655883789,48.3057746887207,49.88560485839844,4643111.0,-0.0280481132074748,-1.513271901424319,-1.6029427414872945,21.796571282901027,18.57343259124636,1.4614447061671285,4.3452416306828,8.155328272056096,6.620869816209542,29.443899001983105,2.0210418701171875,-3.1458302249945547,-3.604431343078616,-9.048544058079138,1.8396813719219054,-6.32648770057888,-0.8823749855783518,-0.9393577575683594,32.038840004215515,12.010542154249244,2.7220563575002608,7,1.3307571411132812,3.8712940216064453,10.50728988647461,8.198036193847656,1.3236427307128906,2,-0.025323879480662614,1.8750037690841292,49.72904586791992,-2.3703567670590853,48.69005966186523,3.904724831529508,48.53349685668945,-0.025323879480662614
9111,2008-07-10,46.28473281860352,49.25936508178711,45.14611434936523,45.90044784545898,19527149.0,-0.042402800640320315,-3.3458585402618715,-0.24770766276271505,17.76537316650996,17.895845003502618,2.863845908991749,6.052680433234251,10.06744195741934,8.619774416848799,31.37606774426664,4.113250732421882,-3.4689495189822424,-5.239767074584954,-11.087020511394847,0.6074863622249396,-8.1633937929899,-2.316140356180007,4.042083740234368,21.978072145439796,1.8130650881014994,2.9236267184049454,7,1.4517326354980398,4.796417236328118,12.165397644042962,10.24754333496093,3.5012435913085866,3,-0.005842532904374864,-1.513271901424319,48.3342399597168,1.8750037690841292,49.72904586791992,-2.3703567670590853,48.69005966186523,-0.005842532904374864
9112,2008-07-11,45.117652893066406,45.88621520996094,44.4060173034668,45.88621520996094,11461917.0,-0.02521522442640145,2.851861778691047,-1.999980146518618,17.549679747454448,18.169920723155,3.656869101926773,6.812394515472825,11.078439948177603,9.716225243153119,33.380443639315956,1.8787155151367259,-3.660616385442651,-5.926493453979489,-12.22763345650668,0.37464654854770174,-9.077063455243085,-2.775923452715894,5.209163665771484,12.019248734941389,-9.10832533846012,3.1505700012635938,7,2.2487640380859375,5.593448638916016,13.008683204650879,11.720624923706055,4.269805908203125,4,0.06088326672766664,-3.3458585402618715,46.28473281860352,-1.513271901424319,48.3342399597168,1.8750037690841292,49.72904586791992,0.06088326672766664
9113,2008-07-14,44.69067001342773,45.88621520996094,44.249454498291016,45.71542358398438,6564532.0,-0.009463765339271402,1.3958378120314816,1.3333382967529495,16.630911038078864,18.154441898784604,3.7085341412230974,6.726734090031492,11.329690355808033,10.074378760658199,35.81000025923772,1.6367607116699219,-3.8845535734940952,-5.809075546264658,-12.337924962245829,0.7197738697165121,-9.073500254255244,-2.544650838274073,5.399314575195319,7.259984031575183,-13.495294283258612,3.264424707990587,7,2.597465515136726,5.750009536743171,13.282665252685554,12.225887298583991,3.9566917419433665,0,0.13121021739692695,2.851861778691047,45.117652893066406,-3.3458585402618715,46.28473281860352,-1.513271901424319,48.3342399597168,0.13121021739692695
9114,2008-07-15,45.345375061035156,45.87198257446289,43.893638610839844,44.42024993896485,7788193.0,0.014649703112768586,1.000003856462467,-0.9027781396924234,22.997728547469464,18.164633413692048,2.652214689736603,5.568374241895555,10.485342950529272,9.367133487708124,38.605947661053364,1.9783439636230469,-3.9007031456718053,-4.653379631042483,-11.14787981393949,1.841120551854523,-7.90062972249099,-1.4061295395939766,4.394177722167967,22.56639660724885,0.3344556097882112,3.247250091448503,7,1.764852523803711,4.796417236328125,12.407353401184082,11.571182250976562,3.159656524658203,1,0.11111104568025376,1.3958378120314816,44.69067001342773,2.851861778691047,45.117652893066406,-3.3458585402618715,46.28473281860352,0.11111104568025376
9115,2008-07-16,46.7971076965332,46.89673614501953,44.96109008789063,45.48770141601562,8503518.0,0.03201500998820728,1.566041361662953,1.4153829025713953,29.67605841288622,19.50679965458011,0.7705648980132906,3.6278307741950044,8.857386033402626,7.862360501181556,41.20165735908412,1.9356460571288991,-3.78250009734996,-2.773242759704587,-8.897041303163306,3.3505557837541318,-5.835142031433946,0.2886565120247724,2.4747719528808574,54.11138829782318,30.143605555695036,3.061899271729359,7,0.31311988830566406,3.1881256103515625,10.948504447937012,10.119449615478516,1.6652259826660156,2,0.06691001265856733,1.000003856462467,45.345375061035156,1.3958378120314816,44.69067001342773,2.851861778691047,45.117652893066406,0.06691001265856733
9116,2008-07-17,48.27730941772461,48.647361755371094,46.25626754760742,46.82557678222656,8745285.0,0.031630196694849566,1.1818172325032155,1.1086953355105358,43.400445146915274,22.95920993828791,-0.7930326817829609,1.7544515049176468,7.208561943426204,6.3315058884477935,42.870117443151784,2.391094207763672,-3.675442569440861,-0.9863264083862333,-6.689180301298279,4.7165274845258125,-3.837753354842256,1.8651005380697896,0.5643109486035129,92.21552609616742,62.5219751667243,2.8514269464560247,7,-1.1670818328857422,1.7079238891601562,9.204997062683105,8.63924789428711,0.2846527099609375,3,0.02859673186754308,1.566041361662953,46.7971076965332,1.000003856462467,45.345375061035156,1.3958378120314816,44.69067001342773,0.02859673186754308
9117,2008-07-18,48.32000732421875,49.48708724975586,48.00688934326172,48.74699020385742,6173601.0,0.0008844301186028414,-1.8108078741013056,-0.2941195018958753,44.94251974131727,26.38739665325614,-0.9713462234958712,1.29147623390854,7.004355466353019,6.237889138495369,44.235090557425174,1.4801979064941406,-3.7042446559972504,-0.6347789764404297,-5.786716236047255,4.5171582831663954,-3.2107476062438423,1.9411896533629829,-4.426368713378906,79.13487723088696,44.44580816816292,2.575968629803412,7,-1.2097797393798828,1.6652259826660156,8.931017875671387,8.596549987792969,-0.4696769714355469,4,0.030338759592004383,1.1818172325032155,48.27730941772461,1.566041361662953,46.7971076965332,1.000003856462467,45.345375061035156,0.030338759592004383
9118,2008-07-21,48.39117050170898,48.96047973632813,47.94995880126953,48.618896484375,3166020.0,0.0014727476552875984,1.2187490839039112,0.5333375025685634,44.75201025352176,28.83458859300603,-1.21738669991516,0.8632736039858742,6.742568387138974,6.111840600555844,45.02935574416192,1.0105209350586009,-3.48338843793006,-0.3088504791259865,-5.000612778175956,4.382911819923983,-2.6547316286509712,2.037030670398998,-4.385662918090816,80.40713665587059,41.61136248949158,2.3458811495249834,7,-1.28094291687011,1.5940628051757884,8.582318305969245,8.653482437133796,-0.6404685974120952,0,0.02058822486067724,-1.8108078741013056,48.32000732421875,1.1818172325032155,48.27730941772461,1.566041361662953,46.7971076965332,0.02058822486067724
9119,2008-07-22,49.11703872680664,49.273597717285156,48.10651779174805,48.291542053222656,4470692.0,0.015000013795327227,1.0499998324851498,-3.6249560279409896,46.300450081083106,31.557241792804042,-2.278842319421443,-0.22262391115069136,5.832415982921788,5.34543172377964,45.65008640315097,1.1670799255371094,-3.2208886910095202,0.638336181640625,-3.4731594712493106,4.749831834530561,-1.4174116448043463,2.6940840080855963,-5.001899549865726,91.82393382684498,49.94171071183034,2.055747826444968,7,-2.426675796508789,0.868194580078125,7.767495155334473,8.560968399047852,-1.2524757385253906,1,-0.00956240407830633,1.2187490839039112,48.39117050170898,-1.8108078741013056,48.32000732421875,1.1818172325032155,48.27730941772461,-0.00956240407830633
9120,2008-07-23,48.73275756835938,49.88560485839844,48.69005966186523,49.23089981079102,6665778.0,-0.007823785154977725,-3.0975740499831548,-0.6034454872711981,52.0151213852696,35.362769372666214,-2.047391693758655,-0.10608363357950878,5.9993710667402596,5.709478914854202,45.36361064421673,1.1955451965332102,-2.9972323313869182,0.42057743072510334,-3.333919384678289,4.175074246128496,-1.4566709769765964,2.297825838426803,-4.510179429962172,68.2353225584372,20.416934473302703,1.8772484077016975,7,-1.8431358337402415,1.0745677947997976,8.151776313781731,8.959482192993157,0.5693054199218679,2,-0.004672954990215361,1.0499998324851498,49.11703872680664,1.2187490839039112,48.39117050170898,-1.8108078741013056,48.32000732421875,-0.004672954990215361
9121,2008-07-24,47.12446212768555,48.90354919433594,47.1102294921875,48.647361755371094,5241452.0,-0.0330023483365951,-1.311925071493382,3.057158172837615,44.43195611289425,38.3496889688262,-0.3435857721259268,1.1509543394381865,7.367629936957641,7.282301383291461,45.33931774840186,1.7933197021484375,-2.9611804411844247,-0.9272596359252958,-4.198796118194373,2.3442768463437815,-2.563027877059838,0.7085086052092464,-2.67536292048829,0.5128183982362676,-46.37123385179387,1.6357682411345396,7,-0.23484039306640625,2.5405349731445312,9.760071754455566,10.567777633666992,1.4517364501953125,3,0.028390171284897736,-3.0975740499831548,48.73275756835938,1.0499998324851498,49.11703872680664,1.2187490839039112,48.39117050170898,0.028390171284897736
9122,2008-07-25,46.96790313720703,47.69376754760742,46.75440979003906,47.20985794067383,9378686.0,-0.003322244613727654,-1.8084900119184073,0.15887770872628806,43.19459925055923,41.30120988132402,0.11514041637482109,1.1300524575627477,7.246642321880657,7.408025570731354,44.39489758809973,0.9393577575683594,-2.8072043443702484,-0.934375381469728,-4.111193149769321,2.2424423868298646,-2.522784265619528,0.6540335026800719,-2.3013437039617273,6.818270420942857,-38.66007867848247,1.5884088841497979,7,-0.07828140258789062,2.469371795654297,9.813444137573242,10.724336624145508,1.9214134216308594,4,0.03393932630592,-1.311925071493382,47.12446212768555,-3.0975740499831548,48.73275756835938,1.0499998324851498,49.11703872680664,0.03393932630592
9123,2008-07-28,45.91468048095703,47.26678848266602,45.90044784545898,47.26678848266602,3995940.0,-0.022424306513604164,1.0210525127875252,5.588266826430414,34.94381294974863,42.628552592688365,1.520103115159202,1.9976093408985278,8.001145609463222,8.42329418074354,43.287869272185134,1.3663406372070455,-2.3856157354060414,-1.8047077178955107,-4.9977852796424145,1.3883698438513932,-3.4012464987689626,-0.20816893702205874,-1.0393592307055997,0.35714114781028306,-38.97533704865356,1.5965387808734537,7,1.5086669921875,3.280637741088867,10.692316055297852,11.777559280395508,3.9424591064453125,0,0.042157537666607015,-1.8084900119184073,46.96790313720703,-1.311925071493382,47.12446212768555,-3.0975740499831548,48.73275756835938,0.042157537666607015
9124,2008-07-29,46.7971076965332,47.1386947631836,46.01431274414063,46.01431274414063,5781476.0,0.019218846920695754,-1.8727370190785346,-0.578944101656939,43.67681138679241,44.18419181201128,0.9669448581646805,0.935597771251885,6.806658275260247,7.5228849927924415,41.94164915781637,1.2240142822265696,-1.8189295962837804,-0.7778184890747042,-3.8555507591513063,2.299913781001898,-2.3166846241130017,0.7610476459635933,-1.7213751019558927,22.499988034670874,-17.02164203850459,1.5388661350383,7,1.0959186553955078,2.2060699462890625,9.283279418945312,10.71722412109375,1.05322265625,1,0.020377203949173195,1.0210525127875252,45.91468048095703,-1.8084900119184073,46.96790313720703,-1.311925071493382,47.12446212768555,0.020377203949173195
9125,2008-07-30,47.93572616577149,47.99265670776367,47.25255584716797,47.46604537963867,4919306.0,0.024330958157113614,1.5365818581178254,0.6000048731756195,57.34177120709588,45.73322804092023,0.0076266947054790535,-0.39003956279417196,5.378376892553547,6.3922669626690265,40.695009156060195,1.1955490112304688,-1.121734310670739,0.4668334960937557,-2.3890630928419228,3.322730085029434,-0.9611147983740835,1.894781790561595,-2.6675986806413334,67.7725485712837,24.95643057662781,1.4279482944678379,7,-0.04269981384278054,1.0674514770507741,8.045030593872063,9.4789752960205,0.22772216796875,2,-0.0014845540723456008,-1.8727370190785346,46.7971076965332,1.0210525127875252,45.91468048095703,-1.8084900119184073,46.96790313720703,-0.0014845540723456008
9126,2008-07-31,47.40911483764648,48.3342399597168,47.25255584716797,47.60837173461914,3750589.0,-0.010985779714776545,-3.222237112481015,-0.42423897859069776,60.80535068061724,47.49576481195356,0.4449216667485061,0.0718791298410082,5.604610307520794,6.945259787708508,38.96386936564267,1.0816841125488281,-0.5761933486118735,-0.016368103027353698,-2.84680559798273,2.8140693919280224,-1.4315868505050418,1.3988506444503344,-1.9562882575855909,61.98832609199925,14.64555020436947,1.4152187474776898,7,0.48391151428223367,0.9180088043212962,7.763936996459968,9.35799980163575,2.4480247497558665,3,0.03992793700361652,1.5365818581178254,47.93572616577149,-1.8727370190785346,46.7971076965332,1.0210525127875252,45.91468048095703,0.03992793700361652
9127,2008-08-01,46.5836181640625,47.63683700561523,46.555152893066406,47.57990646362305,3948514.0,-0.01741219333900046,-1.054053858273407,5.000019144618269,58.60283896719818,49.034745780139836,1.1155176985779036,0.7840019938901364,6.165791684127804,7.750563280332727,36.988586523314204,1.081684112548821,-0.20443777195877288,-0.744370841979979,-3.548314608938078,2.05957292497812,-2.1463427254590286,0.6576010414990705,-0.9534804528681136,28.070200186832896,-23.337204195085246,1.40197188347905,8,1.309408187866211,1.3307571411132812,8.539619445800781,10.183496475219727,2.5191879272460938,4,0.0427742732820946,-3.222237112481015,47.40911483764648,1.5365818581178254,47.93572616577149,-1.8727370190785346,46.7971076965332,0.0427742732820946
9128,2008-08-04,45.61579513549805,47.01060104370117,45.54463195800781,46.62631607055664,5031864.0,-0.02077603815907736,-1.5432146969676916,1.0142856595870138,51.19496291331651,49.57858053927688,1.8419533724212798,1.5912858588899965,6.841591561817033,8.688269635230725,35.98428896578557,1.4659690856933594,-0.20033878751057443,-1.5584806442260728,-4.38500144918909,1.2680401607369447,-2.971741046707585,-0.1452202417445605,4.269809722900391,2.551009942853548,-50.33567758642162,1.4132604024815099,8,2.099323272705078,1.4944324493408203,8.625015258789062,10.268892288208008,3.9566917419433594,0,0.07176289295442762,-1.054053858273407,46.5836181640625,-3.222237112481015,47.40911483764648,1.5365818581178254,47.93572616577149,0.07176289295442762
9129,2008-08-05,47.01060104370117,47.1102294921875,45.91468048095703,46.128173828125,4855018.0,0.030577257374555522,1.2105326265971215,-0.8732399151384286,50.948179000256154,49.4600313853865,0.1306677808536918,-0.018573632802741713,5.2200093000668915,7.267515957530307,34.81774595251453,1.4944343566894531,-0.19974946272084537,-0.02775249481201314,-2.585680786542902,2.5301757969188756,-1.3067166406774575,1.2512116510534312,2.788184356689456,52.551078316210365,-0.17322856916550933,1.2789641458654437,8,0.21348953247070312,0.09962654113769531,6.497224807739258,8.553850173950195,4.241344451904297,1,0.060550992340111076,-1.5432146969676916,45.61579513549805,-1.054053858273407,46.5836181640625,-3.222237112481015,47.40911483764648,0.060550992340111076
9130,2008-08-06,47.1102294921875,47.63683700561523,46.88250732421875,47.26678848266602,4441674.0,0.0021192762116295505,-1.4651162790697443,-0.17741858786200188,44.09222937079791,49.42228396959801,-0.24956458701328899,-0.22620105576551452,4.89880445616015,7.152027656274882,33.99781212364675,0.7543296813964773,-0.20647159279401706,0.1330764770507784,-2.351832539460162,2.6179854935617186,-1.1093780312046917,1.3755309853062485,2.6034728393554687,56.12249223620533,8.04682972314103,1.242454508255469,8,-0.1707935333251953,-1.9073486328125e-06,5.924360275268555,8.205150604248047,4.483299255371094,2,0.015709982069147754,1.2105326265971215,47.01060104370117,-1.5432146969676916,45.61579513549805,-1.054053858273407,46.5836181640625,0.015709982069147754
9131,2008-08-07,46.01431274414063,46.93943786621094,45.95737838745117,46.76864242553711,5326397.0,-0.023262819134188484,-1.2622927770186254,4.8181818181815546,39.453141631494454,49.006566456368596,0.7513269657469621,0.8942672957549505,5.728311777354769,8.238731664925332,32.15216433014637,1.1528511047363281,-0.3302863182892253,-0.9493192672729407,-3.452964197733685,1.5543256631878037,-2.2011417325033165,0.3025031979574351,3.616008179931633,22.44908005885623,-20.801486913783176,1.2518224652303724,8,0.9251232147216726,1.095914840698235,6.84236812591552,9.301067352294915,3.9993858337402273,3,0.046705806550881857,-1.4651162790697443,47.1102294921875,1.2105326265971215,47.01060104370117,-1.5432146969676916,45.61579513549805,0.046705806550881857
9132,2008-08-08,47.86456298828125,47.99265670776367,45.75812149047852,46.04277420043945,4920922.0,0.04021032008950787,1.1506841016358524,-2.415109510829736,47.92834141555361,50.44929184145804,-1.0709813603756686,-0.7796108071450618,3.636836002191032,6.353346092174526,29.716582751541388,2.234535217285149,-0.48570957777538126,0.7635854721069322,-1.6117656784789318,3.138936622692796,-0.42409010318599627,1.9512610473998606,1.6840441564697244,94.76746632176834,53.8946910776732,1.1876755752929313,8,-0.9251270294189453,-0.7543354034423828,4.565135955810547,7.144813537597656,2.604583740234368,4,0.041629474390248555,-1.2622927770186254,46.01431274414063,-1.4651162790697443,47.1102294921875,1.2105326265971215,47.01060104370117,0.041629474390248555
9133,2008-08-11,50.554542541503906,50.75379943847656,47.594139099121094,47.82186508178711,8645937.0,0.05619981433615617,1.0181841883085634,1.4999968591057664,54.898160205205585,51.69610837683727,-3.3900854177108073,-3.1703021572288748,0.7424682708298747,3.680332038598209,26.695982114488935,3.1596603393554688,-0.3422558148130648,3.1603713989257827,0.5975123356751126,5.723230462176453,1.8789418673004477,4.441800930551118,-5.009910583496094,96.01141428557247,59.03966220318664,1.2814295316253346,8,-2.4053268432617188,-3.230823516845703,1.3734540939331055,4.049201965332031,-1.5228996276855469,0,-0.028716241453544455,1.1506841016358524,47.86456298828125,-1.2622927770186254,46.01431274414063,-1.4651162790697443,47.1102294921875,-0.028716241453544455
9134,2008-08-12,50.38374710083008,51.22347640991211,50.056396484375,50.084861755371094,6276463.0,-0.003378439049935178,-5.560021441972662,0.10937454195196515,55.708645994225336,51.514650019851665,-2.969272503894125,-2.743343504002489,0.7283714694192014,3.8656812666121994,23.499587410215973,1.1670799255371094,-0.15742146184008732,2.737657356262204,0.03600442628520284,5.4393102862392055,1.3868308912737035,4.088483821250705,-4.734931793212894,84.63541121371385,49.48599219983895,1.3508264649884993,8,-1.9996929168701172,-2.8251895904541016,1.3912477493286133,4.219997406005859,0.5977745056152344,1,-0.01610162542625393,1.0181841883085634,50.554542541503906,1.1506841016358524,47.86456298828125,-1.2622927770186254,46.01431274414063,-0.01610162542625393
9135,2008-08-13,49.92830276489258,50.68263626098633,49.102806091308594,50.31258773803711,6793582.0,-0.009039509011230296,1.8101306191687871,-1.2857270487932508,60.53475101920538,51.48458339080591,-2.4601702654904685,-2.1516040304528588,1.011384343039694,4.306362590689048,20.966640851223673,1.5798301696777344,0.2488270194591209,2.1256532669067383,-0.7275044392221446,4.978810973035621,0.6990744138422968,3.5522321199711797,-4.056501013183599,76.3021127792784,35.25240826398303,1.4265788530644432,8,-1.5442485809326172,-2.3697452545166016,1.3022918701171875,4.675441741943359,3.5297088623046946,2,0.02651086973546435,-5.560021441972662,50.38374710083008,1.0181841883085634,50.554542541503906,1.1506841016358524,47.86456298828125,0.02651086973546435
9136,2008-08-14,49.65788269042969,50.19872283935547,49.0743408203125,49.74327850341797,3784314.0,-0.005416167974630959,1.2571505149902362,0.22222001627985466,60.021203120781045,51.642179407870664,-2.0531246524955193,-1.868237231468271,1.104051978814752,4.555752143674283,19.77102464719357,1.1243820190429688,0.46716635196042944,1.7862045288085966,-1.1798740905517633,4.7522831481689565,0.30316521912841665,3.2692438384887765,-3.572013952392581,71.35421683383235,24.901487723255265,1.4830393096801786,8,-1.2738285064697266,-2.099325180053711,1.2773828506469727,4.94586181640625,1.4517326354980398,3,0.0389796332879484,1.8101306191687871,49.92830276489258,-5.560021441972662,50.38374710083008,1.0181841883085634,50.554542541503906,0.0389796332879484
9137,2008-08-15,49.78597640991211,49.99946594238281,49.37322616577149,49.8144416809082,3831740.0,0.002579524388523824,2.142876287475555,0.3333333333333333,65.48975481961382,53.23048961968147,-1.8765301290988319,-1.9825177826208886,0.7680406222591927,4.4082955893847355,19.124851186485632,0.626239776611321,0.416216673807142,1.8409997940063505,-1.2418830593065593,4.92388264731926,0.2995583673498956,3.3824412206628054,-3.4946033650000032,60.392218278363984,7.773744967434936,1.5414414266564551,8,-1.2951774597167969,-2.227418899536133,-0.3771686553955078,3.6933841705322266,-1.0247535705566406,4,0.004574022332991978,1.2571505149902362,49.65788269042969,1.8101306191687871,49.92830276489258,-5.560021441972662,50.38374710083008,0.004574022332991978
9138,2008-08-18,49.38745880126953,49.92830276489258,49.0743408203125,49.92830276489258,4083274.0,-0.008004615704659268,2.1578865699433627,19.000134012329134,60.781986796355255,54.32313493035915,-0.9909472347315003,-1.5868946725097288,1.0034063969686429,4.806071166870794,18.47984128720022,0.8539619445800781,0.35824303620780995,1.3926677703857422,-1.752146779146564,4.537482319918048,-0.17973950438041442,2.965075045151899,-2.8988016217574284,14.569484702236313,-40.1296316434961,1.572407274766154,8,-0.8966598510742188,-1.8289012908935547,-0.34869956970214844,3.721853256225586,-0.15655899047850852,0,0.02190207703536018,2.142876287475555,49.78597640991211,1.2571505149902362,49.65788269042969,1.8101306191687871,49.92830276489258,0.02190207703536018
9139,2008-08-19,48.647361755371094,49.2878303527832,48.46233367919922,49.102806091308594,4036550.0,-0.01498552595865521,1.0000092422295954,0.8420993235951728,53.063728831151394,55.31996820373177,0.006415187047416282,-0.931549840307845,1.537187176781508,5.546114621518541,18.160072114229557,0.9251251220703125,0.37708216845819464,0.6760545730590835,-2.4403606061455747,3.7924697522637416,-0.8821530165432421,2.234262162661409,-1.9693118066429918,8.333462190677944,-42.86494824951514,1.558207589602329,8,-0.15656280517578125,-1.0888042449951172,0.21704578399658203,4.383668899536133,1.3521041870117188,1,0.007899321660641556,2.1578865699433627,49.38745880126953,2.142876287475555,49.78597640991211,1.2571505149902362,49.65788269042969,0.007899321660641556
9140,2008-08-20,48.50503158569336,49.14550399780274,47.836097717285156,48.74699020385742,3770684.0,-0.002925753104422335,1.5205460339839125,0.5312583757705709,54.87958985954079,57.03401800684803,0.41058195862658664,-0.8507747469764553,1.4796818225626964,5.6832451753369355,18.39484260546729,1.3094062805175852,0.5851372290688346,0.5451107025146484,-2.5612382813632237,3.6514596863925206,-1.008063789424284,2.098285194453581,-1.6451645785178997,28.313161582825806,-20.63141168871389,1.553174491938936,8,-0.014232635498046875,-0.4127483367919922,0.12097835540771484,4.348091125488281,-0.15655899047850852,2,0.051056353120330744,1.0000092422295954,48.647361755371094,2.1578865699433627,49.38745880126953,2.142876287475555,49.78597640991211,0.051056353120330744
9141,2008-08-21,48.46233367919922,48.63312530517578,47.96419143676758,48.20614624023438,2976316.0,-0.0008802778824853474,1.2380952380952381,-1.058806836097593,58.99182272766114,58.26329370819331,0.9354190973234111,-0.7406829559296852,1.356928721425625,5.70067118042077,17.846741667673196,0.6689338684082031,0.7127473001365132,0.4355192184448242,-2.65264498897146,3.5236834258611083,-1.1085628852633178,1.9796013221529662,-1.4279222959142928,28.947266334458327,-21.70263162047108,1.544082103708143,8,0.9464740753173828,-0.07827949523925781,0.08539676666259766,4.390789031982422,-4.3979034423828125,3,0.10308372644758279,1.5205460339839125,48.50503158569336,1.0000092422295954,48.647361755371094,2.1578865699433627,49.38745880126953,0.10308372644758279
9142,2008-08-22,48.56196212768555,49.102806091308594,48.24884414672852,48.84661865234375,3064423.0,0.0020557913934939887,1.1428564591240244,-1.1111260013699347,65.37889281211199,59.42781955340513,1.0561897464517926,-0.7533921242632928,1.0845484558578633,5.568139627577672,16.98606898172052,0.853961944580071,0.9386779610681941,0.45544471740722514,-2.5997541286625108,3.510643563476961,-1.0721547056276393,1.9830441404420895,-1.359988143335535,34.69375103699638,-21.129869355660112,1.527599423034867,8,0.9678249359130859,-0.17790794372558594,-0.014231681823730469,4.291160583496094,-3.3304481506347656,4,0.05246190818121299,1.2380952380952381,48.46233367919922,1.5205460339839125,48.50503158569336,1.0000092422295954,48.647361755371094,0.05246190818121299
9143,2008-08-25,47.8503303527832,48.647361755371094,47.67953872680664,48.63312530517578,2540137.0,-0.01465409846972876,1.3859518782709281,2.7499631471033625,54.72000322486026,59.317970356809006,1.5018217616537584,0.11667077741982013,1.584067464247667,6.23421498937698,15.821637538630151,0.9678230285644531,1.3271507627546058,-0.35296955108642436,-3.233458749679336,2.5275196475064874,-1.7932141503828802,1.0872750482100315,-0.4874962714107056,10.619443838293755,-43.73369317747842,1.440244599296457,8,1.3307571411132812,0.5337238311767578,0.6974000930786133,5.0027923583984375,-2.6899795532226562,0,0.019036284177279095,1.1428564591240244,48.56196212768555,1.2380952380952381,48.46233367919922,1.5205460339839125,48.50503158569336,0.019036284177279095
9144,2008-08-26,47.75070190429688,47.96419143676758,47.39488220214844,47.90726089477539,3000064.0,-0.0020820848623571697,3.2105545289113966,0.19999999999999094,53.60000754754529,58.54744330440233,1.3283664354346243,0.30715089541048,1.4729347308748189,6.277700438055483,14.653764093874639,0.5693092346191406,1.4880055125222285,-0.5002777099609332,-3.3135465312822845,2.312991111360418,-1.9069121206216053,0.9063567006997388,3.4727745056152273,20.325332577928698,-32.40758482483816,1.4066344106606756,8,1.046100616455071,0.6333522796630788,0.7970285415649343,5.1024208068847585,-4.526000976562507,1,0.03099845337270213,1.3859518782709281,47.8503303527832,1.1428564591240244,48.56196212768555,1.2380952380952381,48.46233367919922,0.03099845337270213
9145,2008-08-27,47.86456298828125,48.00688934326172,47.40911483764648,47.90726089477539,2826379.0,0.0023844902680711932,3.9412080029010315,0.2727272727272851,61.69065060324596,58.73293746912066,0.9956851233381059,0.19782782426883472,1.1452901017708257,6.108924749127937,14.082725397814952,0.5977745056152415,1.3256595334989143,-0.3828584671020536,-3.1979855298414392,2.432268595637332,-1.7904219984717429,1.0247050642676356,3.282341537475588,27.50010050879787,-27.86293467138534,1.4075635313696926,8,0.832611083984375,0.5194911956787109,0.4732351303100586,4.988559722900391,-5.323028564453118,2,0.04460299688987557,3.2105545289113966,47.75070190429688,1.3859518782709281,47.8503303527832,1.1428564591240244,48.56196212768555,0.04460299688987557
9146,2008-08-28,49.30206298828125,49.34476089477539,47.90726089477539,48.22037887573242,3515778.0,0.03003265694396795,1.4634131194372808,-25.33342267488609,59.58253400900399,58.07657960127512,-0.5560728090981399,-1.14952257448806,-0.462955549490637,4.619766540488008,13.387543781104434,1.4801979064941406,1.1810151575320944,0.9599941253662081,-1.8637329728431737,3.78372122357559,-0.4518694237384864,2.3718576744709026,1.7698010910034228,97.81022754617538,45.472237925603324,1.4118635491046914,8,-0.6404705047607422,-0.9180088043212891,-0.9535894393920898,3.5510597229003906,-7.5717926025390625,3,-0.0193417949527398,3.9412080029010315,47.86456298828125,3.2105545289113966,47.75070190429688,1.3859518782709281,47.8503303527832,-0.0193417949527398
9147,2008-08-29,48.57619857788086,49.37322616577149,48.56196212768555,49.25936508178711,2930927.0,-0.014722799948004628,-1.2799862772846378,-0.6315767200245453,32.133656431919476,54.89343178300448,-0.02219632646861669,-0.281139182760171,0.07745521285216483,5.295590560791574,12.290546116375257,0.8112640380859446,0.966302828749015,0.13450069427490519,-2.56590722704982,2.8349086155996304,-1.2157032663874574,1.4847046549372678,2.4221258638610905,59.71238558379959,12.365954733487854,1.3502039606623633,8,-0.19214439392089844,-0.19214439392089844,-0.29888916015625,4.276924133300781,-8.368827819824219,4,-0.09288022680142127,1.4634131194372808,49.30206298828125,3.9412080029010315,47.86456298828125,3.2105545289113966,47.75070190429688,-0.09288022680142127
9148,2008-09-02,48.88931655883789,50.17025756835938,48.80392074584961,49.25936508178711,4171100.0,0.006445913639269607,-4.052645685508356,0.5416666666666666,36.84209819221423,53.091028378678125,-0.46198996035600715,-0.3546202901902973,-0.3887245161737809,4.936471990890723,10.809463695798682,1.5940589904785227,0.7713941178696118,0.28394260406494,-2.069858486828302,2.637743694958182,-0.892957941381681,1.460843149511561,2.0369390381121875,53.84620671075984,10.753235698296116,1.1769005454466208,9,-0.10674667358398438,-0.5052623748779297,-0.7258682250976562,3.96380615234375,-9.279720306396484,1,-0.07481803468013248,-1.2799862772846378,48.57619857788086,1.4634131194372808,49.30206298828125,3.9412080029010315,47.86456298828125,-0.07481803468013248
9149,2008-09-03,49.857139587402344,49.95676803588867,48.67582321166992,48.93201446533203,4330521.0,0.01979620695657891,1.2784868532654792,-2.500010308640703,49.425288772752005,52.48499492459048,-1.3859016012173058,-1.157604499043643,-1.5033542286503305,3.9298545014841437,9.295356436349682,1.28094482421875,0.5024255074860164,1.109438705444333,-1.181747172777925,3.400624583666591,-0.03615423366679238,2.2550316445554586,0.9984885416517031,88.65984081611768,47.711754553256604,1.145592939111129,9,-1.0745697021484375,-1.4730854034423828,-1.547806739807129,2.995983123779297,-13.151012420654297,2,-0.09420493888559456,-4.052645685508356,48.88931655883789,-1.2799862772846378,48.57619857788086,1.4634131194372808,49.30206298828125,-0.09420493888559456
9150,2008-09-04,47.8503303527832,49.78597640991211,47.70800018310547,49.78597640991211,6110367.0,-0.04025119072667804,1.1470621854171512,-2.092307311682528,38.59962572894555,50.21919525806653,0.5791786323068138,0.9565362623473774,0.37802081391633635,5.898532247375236,8.09524502539673,2.149139404296875,0.27813178435930297,-0.934375572204587,-3.136377260181675,1.2676261157725008,-2.035376416193131,0.16662527178395692,2.9360828577327283,5.78047488171335,-30.027583964887445,1.1010008439885433,9,0.9322395324707031,0.5337238311767578,0.5977716445922852,5.0027923583984375,-13.122547149658203,3,-0.09666870408094852,1.2784868532654792,49.857139587402344,-4.052645685508356,48.88931655883789,-1.2799862772846378,48.57619857788086,-0.09666870408094852
9151,2008-09-05,48.16344833374024,48.39117050170898,47.28102111816406,47.62260437011719,5718522.0,0.006543695281694628,1.2285705533922395,-0.2794126341596117,39.99998119130515,47.39931618908799,0.24496595465374327,0.8565998223385094,-0.06819698611541725,5.547807406638583,6.476942652824894,1.1101493835449148,0.2227244182715893,-0.7287143707275305,-2.5358230087038436,1.0783942672487825,-1.632268689715687,0.174839948260626,2.5551342566083406,30.54188297799319,-2.0673645186627496,0.9035543189881563,9,0.5621910095214773,0.22060585021971946,0.2846536636352468,4.689674377441399,-11.030342102050788,4,-0.11672573506273953,1.1470621854171512,47.8503303527832,1.2784868532654792,49.857139587402344,-4.052645685508356,48.88931655883789,-0.11672573506273953
9152,2008-09-08,49.857139587402344,49.95676803588867,48.70429229736328,48.91778182983398,5491580.0,0.03516548985292678,1.1999993299405993,1.7368369081457664,52.49623104065448,47.1522303908429,-1.3920752581693279,-0.7169152141632651,-1.801426372617449,3.793478702221506,5.5543074542398845,1.7933197021484304,0.19380252597369463,0.8653480529785185,-0.922829429829612,2.653525535786649,-0.02874068842555033,1.7594367943825873,0.7239405440588556,89.1626045027962,52.029550788616376,0.8940887414040668,9,-1.131500244140625,-1.4730854034423828,-1.7470645904541016,2.6757469177246094,-12.909057617187493,0,-0.16300311788672317,1.2285705533922395,48.16344833374024,1.1470621854171512,47.8503303527832,1.2784868532654792,49.857139587402344,-0.16300311788672317
9153,2008-09-09,49.102806091308594,50.6114730834961,49.08857345581055,50.01369857788086,8553965.0,-0.01512989919470531,-2.2424273189115147,-0.9696970927564527,52.416910600705286,47.02077517452735,-0.4932666304633102,-0.08107543941257944,-1.0838231954767181,4.481945477095941,5.897874238562398,1.522899627685554,0.10141016117568569,0.18360137939453125,-1.4485270635821124,1.8157298223711749,-0.6324628420937941,0.9996656008828566,-1.8217849731445312,54.70083316343233,13.349604661144681,0.8160642214883226,9,-0.15655899047851562,-0.7187519073486328,-1.1991052627563477,3.3304519653320312,-17.349658966064453,1,-0.18115940903072913,1.1999993299405993,49.857139587402344,1.2285705533922395,48.16344833374024,1.1470621854171512,47.8503303527832,-0.18115940903072913
9154,2008-09-10,49.572486877441406,50.17025756835938,48.94624710083008,49.52978515625,6544859.0,0.00956525346554371,-1.0235293375712746,-0.04687899156144649,55.474474546149594,46.33008894596109,-0.7569525363127099,-0.6478665160556716,-1.5892045130428443,3.9359613843054433,5.977601361678069,1.224010467529304,-0.05614771979873012,0.6938451766967759,-0.8211494544998885,2.2088398078934404,-0.06365213890155985,1.4513424922951117,-2.2248567199707026,68.80344719365709,24.73709597402501,0.7574973155983324,9,-0.6262397766113281,-1.0816879272460938,-2.15981388092041,2.8607711791992188,-15.029731750488281,2,-0.20097621185782677,-2.2424273189115147,49.102806091308594,1.1999993299405993,49.857139587402344,1.2285705533922395,48.16344833374024,-0.20097621185782677
9155,2008-09-11,51.25194549560547,51.3231086730957,49.00317764282226,49.00317764282226,6826956.0,0.033878845382847356,-1.0632908171487343,52.66222976594621,62.2500259648018,46.62647694104973,-2.1292984222832416,-2.3432145203386057,-3.2975138694711035,2.1894180377854937,6.785400448023063,2.3199310302734446,0.01573662906374551,2.307121658325194,0.5097304184374636,4.104512898212924,1.4084260383813287,3.205817278269059,-3.83903847961426,98.23944492732697,50.10179838670163,0.8986956199438653,9,-1.949880599975586,-2.7113304138183594,-4.084786415100098,0.5337238311767578,-17.150402069091797,3,-0.28381007175824446,-1.0235293375712746,49.572486877441406,-2.2424273189115147,49.102806091308594,1.1999993299405993,49.857139587402344,-0.28381007175824446
9156,2008-09-12,51.593528747558594,51.67892456054688,50.39798355102539,50.81072998046875,4977904.0,0.006664786061290284,1.6865644176687298,0.34810119066803846,63.03551856368125,50.06001717791215,-2.359814174851948,-2.6691999887397415,-3.6072194036984087,1.7972814096371366,7.688591361525315,1.2809410095214915,0.1325869346081916,2.551922607421872,0.4162471432346422,4.687598071609102,1.4840848753282572,3.619760339515487,-4.024213665283206,97.12919764754741,45.33744677805349,1.0678377320936132,9,-2.113555908203125,-2.8750057220458913,-4.568696975708008,-0.113861083984375,-15.285919189453125,4,-0.3268965305117201,-1.0632908171487343,51.25194549560547,-1.0235293375712746,49.572486877441406,-2.2424273189115147,49.102806091308594,-0.3268965305117201
9157,2008-09-15,50.01369857788086,52.20553588867188,49.50132369995117,49.8144416809082,8240813.0,-0.03062070395315797,-5.551751864619838,0.2545442141068,58.65603526434522,52.483787963704486,-0.6198105420433464,-1.1293363697354835,-2.0214709818550674,3.3186763767555476,8.397590452032622,2.7042121887207102,0.14342550883885963,0.9607063293457045,-1.1940218747515843,3.1154345334429934,-0.11665777270293631,2.0380704313943454,-2.1978069269091804,32.75105541530161,-23.247025973571965,1.0773641020486429,9,-0.2704200744628906,-1.031869888305657,-2.9888668060302734,1.3378734588623047,-15.983318328857415,0,-0.2575412879360216,1.6865644176687298,51.593528747558594,-1.0632908171487343,51.25194549560547,-1.0235293375712746,49.572486877441406,-0.2575412879360216
9158,2008-09-16,50.46914672851562,50.59724044799805,48.5477294921875,49.800209045410156,8929509.0,0.009106468099445486,3.430775701397021,3.357162001761269,60.5758619645686,53.72274054057299,-0.9248507310364502,-1.5806319587818507,-2.470633770842909,2.7968489838818513,8.729666755009436,2.049510955810547,0.08922688639015064,1.362070083618157,-0.8805166726430826,3.6046568398793966,0.2407767054875336,2.4833634617487803,-2.302083538527924,52.5292218356566,-7.65152630122833,1.1212933781306207,9,-0.7258682250976491,-0.7258682250976491,-3.444314956665032,0.8824253082275462,-19.000652313232415,1,-0.267907536282186,-5.551751864619838,50.01369857788086,1.6865644176687298,51.593528747558594,-1.0632908171487343,51.25194549560547,-0.267907536282186
9159,2008-09-17,49.03164291381836,49.8144416809082,47.55144119262695,49.75751113891602,10037240.0,-0.028482823821648906,4.389833280334348,-1.0851058976494024,54.11646270233963,55.446833537616776,0.42828035658182273,-0.11896187960658722,-1.0769136792114153,4.131669971862777,8.736524035970127,2.9177055358886648,0.27261091492668044,-0.09464778900146342,-2.327212838429091,2.137917260426164,-1.2109303137152807,1.0216347357123539,3.1738929748535227,31.804288865228468,-31.1673727378051,1.1162825247138142,9,0.7116355895996094,0.7116355895996094,-1.295175552368164,2.3199291229248047,-14.261161804199219,2,-0.35239479572292076,3.430775701397021,50.46914672851562,-5.551751864619838,50.01369857788086,1.6865644176687298,51.593528747558594,-0.35239479572292076
9160,2008-09-18,50.98152160644531,52.13437271118164,49.01741027832031,49.75751113891602,10025085.0,0.03976776172999563,-1.3052646873364528,-1.6862709031857717,55.717056478170626,57.19317523615738,-1.1518599473738718,-1.9750575530523093,-3.003855416841681,2.1053123291060842,8.608012786464796,3.116962432861328,0.4634817608541155,1.7314064025878935,-0.6272245785070041,4.090037383682791,0.5520909120404411,2.910721893135346,-3.4300804138183594,73.70027121994869,14.510223917141687,1.179315490547449,9,-1.1030330657958984,-1.2382431030273438,-3.0102157592773438,0.06404685974121094,-17.022304534912116,3,-0.3224455834486887,4.389833280334348,49.03164291381836,3.430775701397021,50.46914672851562,-5.551751864619838,50.01369857788086,-0.3224455834486887
9161,2008-09-19,53.45801162719727,56.91655731201172,51.96357727050781,52.87446975708008,10398240.0,0.04857622806689377,-3.118342632211653,0.476745816802609,64.84847739459835,58.56564705326225,-3.1271926694743115,-4.277398702042795,-5.362086692355483,-0.4326688748789209,9.110729054728935,5.935035705566406,0.5671213847334755,3.9581125259399457,0.9752538416496961,6.940971210230195,2.466683183794821,5.4495418680850705,-5.90657043457032,63.06991135266722,3.782933770019241,1.4914293421451241,9,-1.2240123748779368,-1.359222412109382,-5.486705780029304,-2.8251895904541087,-20.993228912353523,4,-0.3620873207120149,-1.3052646873364528,50.98152160644531,4.389833280334348,49.03164291381836,3.430775701397021,50.46914672851562,-0.3620873207120149
9162,2008-09-22,51.10961532592773,53.34415054321289,50.88189315795898,53.23028945922852,5685640.0,-0.04392973531538491,1.0969692244216442,-3.63414219595741,56.009238342632216,58.96479458014302,-0.6508978425465557,-1.821754744297472,-2.8826577463437317,1.8388198895545358,9.765020624430477,2.5761184692382955,0.8930657477290822,1.4823335647582923,-1.549074025133919,4.5137411546505035,-0.03337023018781338,2.998037359704398,-3.183569488525386,37.993913667933526,-21.07326063612932,1.5157037949461052,9,1.1243839263916087,0.9891738891601634,-3.1383094787597585,-0.654703140258782,-15.357078552246087,0,-0.28961293630228624,-3.118342632211653,53.45801162719727,-1.3052646873364528,50.98152160644531,4.389833280334348,49.03164291381836,-0.28961293630228624
9163,2008-09-23,48.76122283935547,51.23771286010742,48.74699020385742,50.96728897094727,6304919.0,-0.04594815420927123,-1.2293019944722237,1.0402664402560036,47.240145958475,58.04986918151251,1.837140466161344,0.6307156089025696,-0.4140544912333439,4.090186844939339,9.725322687194856,2.49072265625,1.1533463664181482,-0.9116035461425795,-3.8567446786182273,2.0335375863330682,-2.384174112380407,0.5609670200952479,-0.4755565429687536,12.917956716248291,-40.654198480308885,1.472570566237825,9,3.472776412963867,3.337566375732422,-0.7365446090698242,1.6936893463134766,-13.065616607666016,1,-0.3021015826215637,1.0969692244216442,51.10961532592773,-3.118342632211653,53.45801162719727,-1.3052646873364528,50.98152160644531,-0.3021015826215637
9164,2008-09-24,49.23089981079102,49.6009521484375,48.39117050170898,49.47285461425781,5124679.0,0.009632181969326581,3.8570990986851963,0.10967704004965863,53.76844770043348,57.107471596582705,1.4683236952408336,0.29261994415713133,-0.776690850717074,3.516367538935988,9.454073992892368,1.2097816467285227,1.180155443921322,-0.5159364700317326,-3.329138603676448,2.2972656636129827,-1.9225375368540938,0.8906645967906286,7.685657501220696,9.84975025493566,-47.711877448711306,1.4066010668223583,9,3.003099441528313,2.867889404296868,-1.2062215805053782,1.2240123748779226,-12.282817840576172,2,-0.360797902613481,-1.2293019944722237,48.76122283935547,1.0969692244216442,51.10961532592773,-3.118342632211653,53.45801162719727,-0.360797902613481
9165,2008-09-25,49.99946594238281,50.52607727050781,48.98894500732422,49.38745880126953,5736650.0,0.015611458140022183,-1.1818231042044562,-2.5294275308623253,54.8900666929339,56.20242138872189,0.5625698029859549,-0.3244380150443078,-1.4738794613795037,2.64729822839616,9.323394991278258,1.5371322631835938,1.2900896885151454,0.14588451385498047,-2.5250105905679376,2.8167796182778986,-1.1895630383564821,1.481332066066443,6.746583633422851,18.864779703957193,-40.37495066168978,1.3354475522114606,9,2.2345333099365234,2.099323272705078,-1.974787712097168,0.2633056640625,-12.026630401611321,3,-0.3045829499521632,3.8570990986851963,49.23089981079102,-1.2293019944722237,48.76122283935547,1.0969692244216442,51.10961532592773,-0.3045829499521632
9166,2008-09-26,48.34847259521485,49.41592788696289,47.73646545410156,49.0743408203125,5452375.0,-0.033020219637355575,1.3838352663439568,-1.1860453519827352,45.97264205548739,54.79315547662657,1.9051957645316406,1.3190817567506343,0.18305974333798503,4.184213312821662,9.983817725725396,2.26300048828125,1.294331860969379,-1.4574293136596594,-4.202786980234123,1.287928352914804,-2.830108146946891,-0.08475048037242772,8.23047939910888,10.913721640711383,-42.70102501327962,1.3726788332872317,9,3.885526657104485,3.7503166198730398,-0.05693149566651101,1.7933197021484304,-10.944942474365241,4,-0.2976155140236175,-1.1818231042044562,49.99946594238281,3.8570990986851963,49.23089981079102,-1.2293019944722237,48.76122283935547,-0.2976155140236175
9167,2008-09-29,44.064430236816406,48.07805252075195,43.86517333984375,47.43758010864258,10288703.0,-0.08860760492405806,-1.2339633404435437,4.647055423003798,38.68286346398049,52.360600087672346,5.874335859137062,5.53137961010156,4.422013111749962,8.333107367471897,10.764416737959959,4.483299255371101,0.9463334709300781,-5.51588325500488,-9.250084230859713,-1.781682279150047,-7.382983742932296,-3.6487827670774635,12.160822295898441,2.702690116817848,-48.677224494528495,1.8671004879274162,9,6.326435089111328,6.326435089111328,4.832000732421875,5.920803070068359,-5.508052825927734,0,-0.2632428800198351,1.3838352663439568,48.34847259521485,-1.1818231042044562,49.99946594238281,3.8570990986851963,49.23089981079102,-0.2632428800198351
9168,2008-09-30,45.23151397705078,45.43077087402344,44.57680892944336,45.43077087402344,8559305.0,0.02648584661056752,7.571466860665467,0.05907146274078288,40.54556814159881,50.85272291425669,4.3428600908781405,4.2964954854056145,3.2201782063580495,7.023108978074319,11.147926876243975,1.3663406372070312,0.5490850165312224,-4.165909385681154,-8.371189897765817,0.03937112640350904,-6.268549641723482,-2.063269129638826,10.252133804091798,20.512841071269033,-27.47907018217008,2.102640256042331,9,5.159351348876953,5.159351348876953,3.7254066467285156,4.753719329833984,-8.852737426757812,1,-0.2095657732831696,-1.2339633404435437,44.064430236816406,1.3838352663439568,48.34847259521485,-1.1818231042044562,49.99946594238281,-0.2095657732831696
9169,2008-10-01,45.16035079956055,45.94314575195313,44.26368713378906,44.8614616394043,6135239.0,-0.0015733096514598532,-1.247612046212212,-1.5000191446184477,35.73333452454871,48.632309363854255,4.254541265997197,4.2137886035638985,3.2316463200367167,6.9504018166818256,11.571897405027359,1.6794586181640696,0.290990349344284,-4.002233123779298,-8.60519049195122,0.6007242443926231,-6.303711807865255,-1.7007544396933412,9.626188515104104,19.44446989776166,-21.274759699612463,2.3014786840859602,10,5.2305145263671875,5.2305145263671875,3.622220039367676,4.824882507324219,-10.318706512451179,2,-0.20958084692210133,7.571466860665467,45.23151397705078,-1.2339633404435437,44.064430236816406,1.3838352663439568,48.34847259521485,-0.20958084692210133
9170,2008-10-02,43.224700927734375,45.01802062988281,43.082374572753906,44.33485412597656,8803812.0,-0.04286171027362806,-1.7755059621485614,-3.714263835001021,31.7617883745677,44.95601058385085,5.558734731174944,6.097765303220399,5.096266350190334,8.71719323022782,12.261700146590224,2.0779762268066406,-0.1136597915601314,-5.706601524353026,-11.000210405574656,-0.41299264313139616,-8.35340596496384,-3.059797083742211,10.906556428441021,2.247180183376167,-30.042086542318607,2.6468044406108158,10,4.988561630249023,6.7747650146484375,5.365727424621582,6.760532379150391,-8.73887634277343,3,-0.1452090777449947,-1.247612046212212,45.16035079956055,7.571466860665467,45.23151397705078,-1.2339633404435437,44.064430236816406,-0.1452090777449947
9171,2008-10-03,42.54153442382813,44.4060173034668,42.11455154418945,43.79401016235352,9015438.0,-0.01580500244636518,-1.1756747212468004,1.1282008109408288,33.0535899829479,42.40538298833037,5.062979695482547,6.680678796833419,5.7508481780159,9.22604166614996,12.815321520274617,2.2914657592773438,-0.36373572048853475,-6.108672332763668,-12.122080874860629,-0.09526379066670643,-9.115376603812152,-3.1019680617151835,10.705812309673547,7.159936441979117,-24.035263395146874,3.006704271048482,10,4.134597778320305,6.974020004272454,5.999079704284661,7.4436988830566335,-8.724643707275405,4,-0.10739384333296742,-1.7755059621485614,43.224700927734375,-1.247612046212212,45.16035079956055,7.571466860665467,45.23151397705078,-0.10739384333296742
9172,2008-10-06,41.73027038574219,42.35650634765625,39.85155487060547,41.67333984375,11100566.0,-0.019069928931184532,2.826098609767751,-0.04545440701247834,30.495553943555024,40.54487276445038,4.921406517684808,7.2221649661366385,6.528558363302899,9.84127434436568,13.74050730090968,2.6899795532226634,-0.8510450726006056,-6.513592910766604,-13.239687785674633,0.21250196414142408,-9.876640348220619,-3.15054547331259,10.40379682882827,30.84113085941655,2.247690741570061,3.3630474374540156,10,3.458545684814453,6.653785705566406,6.792552947998047,8.077054977416992,-9.279720306396491,0,-0.10368349461667703,-1.1756747212468004,42.54153442382813,-1.7755059621485614,43.224700927734375,-1.247612046212212,45.16035079956055,-0.10368349461667703
9173,2008-10-07,40.20737075805664,42.6553955078125,40.193138122558594,42.22841262817383,11876666.0,-0.03649388354324845,-1.4027800009678633,-35.500134012329134,30.379748553266964,37.946128414765205,5.703080705005789,8.479204490864028,8.033469812595271,11.155706093802507,14.266228041906926,2.4622573852539062,-1.8346382760522175,-7.591720771789554,-15.197572596082225,0.014131052503117303,-11.394646683935889,-3.788794859643218,10.452794975238021,5.841099548242372,-21.42309174734942,3.8029259121463372,10,4.9814453125,8.176685333251953,8.17668342590332,9.457626342773438,-9.97712135314941,1,-0.04106195744811658,2.826098609767751,41.73027038574219,-1.1756747212468004,42.54153442382813,-1.7755059621485614,43.224700927734375,-0.04106195744811658
9174,2008-10-08,39.609596252441406,42.05762100219727,38.855262756347656,39.1826171875,12027868.0,-0.014867286627923915,-4.921039081951501,-0.21126680810261908,23.097647169239238,34.413637356576906,5.355764107868723,8.740441195714773,8.577491451612431,11.53078454850425,15.062857804274815,3.2023582458496165,-2.5805825165950864,-7.691350746154782,-16.073570107230708,0.6908686149211434,-11.882460426692745,-3.5002410656168195,9.753536177330552,12.240193620669377,-8.772162778563828,4.191109680537962,10,4.525999069213867,8.276313781738281,8.973715782165527,9.827678680419922,-7.956077575683597,2,-0.0815665901151239,-1.4027800009678633,40.20737075805664,2.826098609767751,41.73027038574219,-1.1756747212468004,42.54153442382813,-0.0815665901151239
9175,2008-10-09,36.70612716674805,41.01863479614258,36.70612716674805,39.8800163269043,9044737.0,-0.07330216312200855,-1.7174910097882734,-7.43336013579916,11.15511924833126,30.545023711337343,6.900982872449148,11.065641050232585,11.35565414621911,14.200139915473201,15.423855200108088,4.312507629394531,-3.086679395290119,-9.867528915405273,-19.26857458327843,-0.4664832475321177,-14.568051749341848,-5.167006081468699,11.18590350874451,0.0,-15.044123406746488,4.700522833936578,10,5.685962677001953,10.105215072631836,11.877184867858887,12.489191055297852,-6.603971481323242,3,-0.050794867875020855,-4.921039081951501,39.609596252441406,-1.4027800009678633,40.20737075805664,2.826098609767751,41.73027038574219,-0.050794867875020855
9176,2008-10-10,34.727783203125,37.24696731567383,33.44683837890625,34.941272735595696,15774452.0,-0.05389683184597094,-1.738457478465368,0.06726433145516209,11.349904229749242,27.508028240867205,7.536600598386258,12.348788882434405,13.20009649716119,15.931171181846807,15.856768846474575,3.800128936767578,-3.9051473683994473,-11.002585601806643,-21.472656203142577,-0.5325150004707098,-16.23762090247461,-5.767550301138677,11.374502910968431,13.910374951117827,1.6961599524481965,5.235035300667969,10,4.9672088623046875,10.453914642333984,13.855528831481934,14.275394439697266,-5.323030471801761,4,-0.006967292347709764,-1.7174910097882734,36.70612716674805,-4.921039081951501,39.609596252441406,-1.4027800009678633,40.20737075805664,-0.006967292347709764
9177,2008-10-13,37.13310623168945,37.53162384033203,35.297088623046875,37.09040832519531,10878050.0,0.0692622104467644,4.322012801468217,-0.20000000000000664,22.638974136001195,25.51840668468969,4.519997866842154,9.411541170907398,10.712673455102802,13.315691417244864,16.960100776281873,2.8038406372070312,-4.845182588707317,-7.95323295593262,-18.88822578904029,2.981759877175051,-13.420729372486456,-2.4857365393787845,6.691199290070287,40.03089518999423,26.75294315414442,5.467496416553836,10,2.5618858337402344,8.048591613769531,11.421740531921387,11.870071411132812,-7.457931518554684,0,-0.08930617046808387,-1.738457478465368,34.727783203125,-1.7174910097882734,36.70612716674805,-4.921039081951501,39.609596252441406,-0.08930617046808387
9178,2008-10-14,36.94808197021485,39.70922470092773,35.966026306152344,38.954891204833984,11236380.0,-0.004982730513309552,1.1295540935434596,-47.00017868310535,20.706042646849284,23.84870758716753,3.806772699359918,8.992725024185987,10.842955583004986,13.28189531144131,18.437834042307166,3.7431983947753835,-5.550159047679614,-7.46220397949218,-18.664576643023587,3.740168684039226,-13.063390311257884,-1.8610176477264773,5.008279465831258,40.661154095775245,25.836299165643567,5.601186331765705,10,2.2843475341796804,8.233615875244134,11.606764793395989,11.379041671752923,-9.6782341003418,1,-0.12172572028217254,4.322012801468217,37.13310623168945,-1.738457478465368,34.727783203125,-1.7174910097882734,36.70612716674805,-0.12172572028217254
9179,2008-10-15,31.75314712524414,37.06194305419922,31.73891448974609,36.23644638061523,11733756.0,-0.14060093428282772,-1.3596216218044304,2.2340435642962144,14.069505522200359,21.882898381348937,7.710764059977528,13.520004900626944,15.876688390602581,18.252850663598466,20.24632628649245,5.3230285644531286,-5.910904267264513,-11.793214035034183,-24.105051559493162,0.5186234894247974,-17.949132797263673,-5.637295272804693,8.671500160516793,0.15337353959084207,-13.57550416042689,6.155918762229489,10,6.319318771362305,12.574588775634766,16.91200351715088,16.16122817993164,-8.098403930664062,2,-0.047960528584147455,1.1295540935434596,36.94808197021485,4.322012801468217,37.13310623168945,-1.738457478465368,34.727783203125,-0.047960528584147455
9180,2008-10-16,34.542755126953125,34.77048110961914,31.31193351745605,32.64980697631836,13451631.0,0.08785296117912078,1.9454500267210757,-0.4222221276812994,23.980683902801786,20.87479770577715,3.9784906252544587,9.94561724340231,12.951758389360975,15.257528617925104,21.546897534243342,3.4585475921630895,-6.396922647243436,-8.181667709350585,-20.597981586546076,4.234646167844907,-14.38982464794833,-1.9735107707528385,5.166469573974602,38.47456922604131,23.382084280141907,6.208156938597745,10,2.4409093856811523,9.571490287780762,14.17576789855957,13.015802383422852,-9.806327819824219,3,-0.08364232787965697,-1.3596216218044304,31.75314712524414,1.1295540935434596,36.94808197021485,4.322012801468217,37.13310623168945,-0.08364232787965697
9181,2008-10-17,34.10154342651367,35.25439071655273,33.13372039794922,34.57122039794922,9787814.0,-0.012772915733498702,1.3100762308825555,-0.2481193007204393,28.042659795579098,20.6022539115576,3.46049471907795,9.341269540458157,13.285061202928716,15.47473686290968,21.013666472086534,2.1206703186035085,-6.849033648067717,-7.655055999755859,-19.555463041308357,4.2453510417966385,-13.605259520532108,-1.7048524789796105,3.928223037719718,33.22035461326372,15.876540828986876,5.950203520776248,10,2.8821210861206055,10.012701988220215,14.819796562194824,13.506830215454102,-8.069938659667969,4,-0.1172787897330001,1.9454500267210757,34.542755126953125,-1.3596216218044304,31.75314712524414,1.1295540935434596,36.94808197021485,-0.1172787897330001
9182,2008-10-20,36.30760955810547,37.65971755981445,34.186939239501946,34.52852249145508,8057011.0,0.06469109342061619,-1.8208129023262194,-3.7878950317974707,31.193748410268057,20.692698340113278,0.4518487777571991,6.292010664326995,10.934847796784823,13.059766407629432,20.721175357615646,3.5581741333007812,-7.0201913518199675,-4.708889579772951,-15.984864339934603,6.567085180388702,-10.34687695985378,0.9290978003078791,-4.995676040649418,59.49151853257594,40.79092804074175,5.637987380080827,10,0.3771677017211914,7.806635856628418,12.791638374328613,11.47867202758789,-10.36140251159668,0,-0.19012148997953537,1.3100762308825555,34.10154342651367,1.9454500267210757,34.542755126953125,-1.3596216218044304,31.75314712524414,-0.19012148997953537
9183,2008-10-21,34.030380249023445,35.76676940917969,33.87382125854492,35.638675689697266,9039678.0,-0.06272044171450131,1.03053422619961,-0.9040004116841056,28.540055478824456,21.29741037451164,1.9676462594906141,7.8094519554866935,12.951776874649461,15.11795543370662,21.533517741558732,2.433788299560547,-7.300027465608856,-6.249576759338375,-17.318037005099733,4.81888348642298,-11.783806882219054,-0.7153466364576957,-2.591491050720226,42.82512942197392,23.218187855838828,5.534230122880677,10,2.134903907775872,10.083865165710442,15.332173347473137,14.019207000732415,-7.102115631103523,1,-0.1279799257022306,-1.8208129023262194,36.30760955810547,1.3100762308825555,34.10154342651367,1.9454500267210757,34.542755126953125,-0.1279799257022306
9184,2008-10-22,31.468494415283203,33.859588623046875,30.913419723510746,33.34720993041992,10612394.0,-0.07528231583053668,1.0294102962970724,1.1681407952941787,27.86708786305458,23.15429577614756,3.635594143586502,9.457272293887144,15.223732403007922,17.456406322024804,22.783635123158387,3.116960525512699,-7.558047223976594,-7.923342323303224,-18.81683339498779,2.970148748381341,-13.370087859145507,-2.4765967874609416,6.19122314453125,8.227841480484983,-13.014224185130914,5.446745535842283,10,3.842827796936035,12.446494102478027,18.274784088134766,16.581092834472656,-5.066841125488281,2,-0.1334238139900017,1.03053422619961,34.030380249023445,-1.8208129023262194,36.30760955810547,1.3100762308825555,34.10154342651367,-0.1334238139900017
9185,2008-10-23,34.77048110961914,35.15476226806641,32.863296508789055,34.77048110961914,18683106.0,0.10492992294961123,4.962992743480475,-0.0,36.682921969447655,25.96907552500294,0.03370573287446632,5.223691226476163,11.678889620907462,13.958598245586181,23.572659835458524,3.6862678527832102,-7.664132844617001,-3.8599063873291044,-13.710503305223668,5.9906905305654625,-8.785204846276386,1.0653920716181773,2.754310493469241,57.17300776957212,32.738960754427296,4.9252984589472835,10,0.5408411026000977,9.14450740814209,14.972797393798828,13.279106140136719,-9.25125503540039,3,-0.3196889303888272,1.0294102962970724,31.468494415283203,1.03053422619961,34.030380249023445,-1.8208129023262194,36.30760955810547,-0.3196889303888272
9186,2008-10-24,33.959217071533196,34.87010955810547,32.60710906982422,32.73520278930664,10960818.0,-0.02333197621074934,-2.057692010329205,100.0,36.682921969447655,27.52951417316366,0.8096242861043521,5.166568190555218,12.241581226813203,14.568017187240791,25.024080810030323,2.26300048828125,-7.621369854138237,-3.9517076492309613,-12.871689413718904,4.968274115256982,-8.411698531474933,0.5082832330130103,3.433347093963633,45.14768576673515,20.634953739327287,4.459990882243972,10,1.3521051406860423,9.955771446228034,15.851666450500495,14.090370178222663,-7.486400604248036,4,-0.2715842872636609,4.962992743480475,34.77048110961914,1.0294102962970724,31.468494415283203,1.03053422619961,34.030380249023445,-0.2715842872636609
9187,2008-10-27,32.46478271484375,35.211692810058594,32.450550079345696,34.85587692260742,9589468.0,-0.04400673765656915,-1.2823516056965931,-1.9534855454579567,36.71874499009896,29.30870332241362,1.7569831697904164,6.058027059231335,13.46082319323176,15.836004621354661,26.31955056818619,2.7611427307128977,-7.078423615568369,-4.86615962982178,-13.60814659178812,3.87582733214456,-9.237153110804954,-0.49516614883860655,4.798198561813358,31.96478910048243,4.879949354091973,4.37099348098317,10,1.8217859268188477,9.664002418518066,19.701611518859863,17.94031524658203,-5.636148452758789,0,-0.19815866332771204,-2.057692010329205,33.959217071533196,4.962992743480475,34.77048110961914,1.0294102962970724,31.468494415283203,-0.19815866332771204
9188,2008-10-28,35.75253677368164,36.10835266113281,32.02356719970703,34.01614761352539,11322941.0,0.10127140192854722,2.3372144845060414,-0.7261901913016843,43.94278122195982,32.62795617794245,-1.920113913370571,2.133085027096378,9.943254241812596,12.365211746442,27.553839382665114,4.084785461425781,-6.31315547784893,-1.1044567108154268,-9.032898222130186,6.823984800499332,-5.068677466472806,2.8597640448419526,1.3834532719125434,93.15071259391381,61.536579718593885,3.9642207556573785,10,-1.465968132019043,5.323029518127441,16.413857460021973,14.65256118774414,-9.678234100341797,1,-0.274283466631983,-1.2823516056965931,32.46478271484375,-2.057692010329205,33.959217071533196,4.962992743480475,34.77048110961914,-0.274283466631983
9189,2008-10-29,35.69560623168945,37.27543640136719,34.77048110961914,35.382484436035156,11127054.0,-0.0015923497219949567,-2.2592660609655315,0.18032927343667615,48.25724157041547,35.32535147434397,-1.3914612532491901,1.5226512849300633,9.788829258279016,12.221460803588826,28.91140285174186,2.504955291748047,-6.008987092945269,-0.6881500244140639,-7.593676201320598,6.21737615249247,-4.140913112867331,2.764613064039203,-4.782186508178707,69.91870686386595,32.8884698981432,3.4527630884532674,10,-1.4090375900268555,5.024142265319824,16.47078800201416,14.709491729736328,-8.653480529785156,2,-0.24561402758825135,2.3372144845060414,35.75253677368164,-1.2823516056965931,32.46478271484375,-2.057692010329205,33.959217071533196,-0.24561402758825135
9190,2008-10-30,36.94808197021485,37.517391204833984,35.78100204467773,37.48892593383789,7706269.0,0.035087672426571404,4.809512262049889,-1.7272638670613665,53.927490041561214,38.20144372389754,-2.5332594029398905,-0.23627713958037333,8.339782607434131,10.77968518187474,29.882045207196057,1.8217849731445312,-5.6205072314580065,0.8781566619873118,-5.2444507665536335,7.000764090528261,-2.183147052283161,3.9394603762577844,-5.907421913146976,89.63728663153677,47.63020802462183,3.0613037142704744,10,-2.661513328552253,3.7716665267944265,15.218312263488762,13.45701599121093,-7.956077575683601,3,-0.28543913832717427,-2.2592660609655315,35.69560623168945,2.3372144845060414,35.75253677368164,-1.2823516056965931,32.46478271484375,-0.28543913832717427
9191,2008-10-31,37.97283554077149,38.67023849487305,36.22221374511719,36.69189453125,7723975.0,0.027734959865649556,-1.2051271478371723,-2.3684114008422,51.56167351127034,40.4645465128978,-3.2979334384385623,-1.7084487582831684,7.127689475934027,9.588985573823322,30.41286454789579,2.4480247497558594,-4.410191231716219,2.131345176696783,-3.273442574584685,7.536132927978247,-0.5710486989439474,4.833739052337513,-6.673106237792972,89.50748542945456,45.29856626720659,2.702393875640732,10,-3.181006431579597,2.191838264465325,14.193558692932122,12.43226242065429,-10.717220306396491,4,-0.3279610092109472,4.809512262049889,36.94808197021485,-2.2592660609655315,35.69560623168945,2.3372144845060414,35.75253677368164,-0.3279610092109472
9192,2008-11-03,37.40353012084961,38.2005615234375,36.91961669921875,37.873207092285156,4825227.0,-0.014992438984721579,1.2784791230564103,-0.366665574717605,50.83507667558445,42.94177109031557,-2.8572988844687828,-1.55988825506342,7.495965606213147,9.984849894463935,30.272976112187244,1.28094482421875,-3.640779946534124,1.778376770019534,-2.936257211756832,6.4930107517959,-0.5789402208686454,4.135693760907714,-5.661570266357419,80.94221426378212,34.785650311848734,2.357316990888183,11,-2.611701011657715,2.0922060012817383,14.762864112854004,13.535293579101562,-9.621305465698239,0,-0.2922374871635822,-1.2051271478371723,37.97283554077149,4.809512262049889,36.94808197021485,-2.2592660609655315,35.69560623168945,-0.2922374871635822
9193,2008-11-04,38.55637741088867,38.82679748535156,37.65971755981445,38.21479415893555,5944622.0,0.030821884627313167,1.645169936279299,-0.7272727272727273,64.64461581312973,47.028163084768366,-3.6885027559338397,-2.996392301068809,6.17428195330703,8.649869110226497,30.179924938124515,1.4232673645019531,-3.009503903910563,3.0137737274169893,-1.4120118094383116,7.43955926427229,0.8008809589893389,5.22666649584464,-6.398720837973627,93.33335841156959,39.64925632584983,2.2128927684276505,11,-3.131195068359375,-0.12809467315673118,11.834487915039062,11.834487915039062,-10.802618026733398,1,-0.3041712924381659,1.2784791230564103,37.40353012084961,-1.2051271478371723,37.97283554077149,4.809512262049889,36.94808197021485,-0.3041712924381659
9194,2008-11-05,36.37877655029297,38.2290267944336,36.15105056762695,38.2290267944336,5888413.0,-0.056478357325673634,1.2461569545926772,-5.416689002054876,54.059166255944504,48.958856894379124,-0.8282265096410057,-1.1312463344878623,8.157473312784802,10.634233658671647,29.86983299779378,2.4053268432617188,-2.636111901417273,0.9977138519287081,-3.0200844557698616,5.015512159627281,-1.0111853019205768,3.006613005777993,-3.6875887043830033,19.626219726791405,-34.4954155128206,2.0088991538492866,11,-0.9535942077636719,2.049506187438972,14.012088775634766,14.012088775634766,-8.326129913330078,2,-0.28325509690265105,1.645169936279299,38.55637741088867,1.2784791230564103,37.40353012084961,-1.2051271478371723,37.97283554077149,-0.28325509690265105
9195,2008-11-06,34.84164428710937,36.83422088623047,34.58545684814453,36.29338073730469,8292033.0,-0.04225354475729948,-1.2898539465506527,0.7846162727407684,51.560626016852645,50.61193512186856,0.8046828157797847,0.27304052610572427,9.474655516243054,11.967229487375576,29.151393822492132,2.2487640380859375,-1.971701453911784,-0.44619426727295775,-4.420829687905432,3.5284411533595197,-2.4335119775891982,1.5411234430432827,-1.6596076700440747,6.040246725703664,-48.62985177958727,1.9873177103162387,11,0.583538055419929,3.1240758895874094,15.549221038818366,15.549221038818366,-6.689369201660149,3,-0.22385621415952284,1.2461569545926772,36.37877655029297,1.645169936279299,38.55637741088867,1.2784791230564103,37.40353012084961,-0.22385621415952284
9196,2008-11-07,34.485824584960945,35.19746017456055,33.83112335205078,35.1832275390625,8942015.0,-0.01021248306240441,2.7646966081920517,0.48039225990896994,45.83333333333335,51.62466716000572,1.3891403681956263,0.6427584299885538,9.555513597299324,12.129997367059921,27.766125817805964,1.3663368225097656,-1.0376687875209285,-0.7899160385131765,-4.7731926364655095,3.193360559439153,-2.7815543374893394,1.2017222604629865,-0.8522070984327499,13.105363068939486,-39.263055281256854,1.9916382989761652,11,0.9393577575683523,3.173893928527825,14.62053966522216,15.513641357421868,-4.881813049316413,4,-0.1593066210986156,-1.2898539465506527,34.84164428710937,1.2461569545926772,36.37877655029297,1.645169936279299,38.55637741088867,-0.1593066210986156
9197,2008-11-10,33.81689071655273,35.4251823425293,33.247581481933594,35.126296997070305,6711869.0,-0.019397357507291102,1.2835855226970256,1.877546220326023,49.472946667457705,52.23912998728326,2.53681378773652,1.1072822624556906,9.959444021225615,12.598666167315706,26.506360845397346,2.177600860595703,-0.572713178763891,-1.293039131164555,-5.2265499761510625,2.640471713821949,-3.2597945536578052,0.6737162913286951,5.009906768798835,10.204108144770883,-41.57984129970116,1.9667554224932524,11,2.220298767089851,2.967516899108894,14.278952598571784,15.698663711547859,-4.497533798217766,0,-0.19402361787703049,2.7646966081920517,34.485824584960945,-1.2898539465506527,34.84164428710937,1.2461569545926772,36.37877655029297,-0.19402361787703049
9198,2008-11-11,32.450550079345696,34.05884552001953,32.037803649902344,33.475303649902344,8849271.0,-0.04040408826049269,-1.1846191274372153,0.7826093289789219,52.57654884173398,52.71905301742977,3.783372537884823,2.233938098664133,11.029346146649395,13.77089853975233,26.32216966209174,2.0210418701171875,-0.05757376172743278,-2.4345031738281335,-6.439145711729076,1.570139364072805,-4.436824442778601,-0.43218190487766606,6.2646630859375065,6.666637913187373,-48.535522634120994,2.0023212689504697,11,2.981750488281257,4.333857536315925,14.335886001586921,15.933506011962898,-3.9282245635986257,1,-0.14385966995257948,1.2835855226970256,33.81689071655273,2.7646966081920517,34.485824584960945,-1.2898539465506527,34.84164428710937,-0.14385966995257948
9199,2008-11-12,30.23024940490723,32.237060546875,30.102155685424805,32.06626510620117,11547495.0,-0.06842104891934186,-1.0408198614845061,1.7916655809226556,37.371331984727135,50.87947990000376,5.751740271328945,4.568528068998827,12.890095699102087,15.781300365441563,25.415466189071882,2.3483943939208913,0.5436077745924308,-4.578658962249751,-8.880896343845034,-0.27642158065446765,-6.729777653047389,-2.427540271452113,8.217867379760737,1.9027403279917094,-50.8586755118517,2.151118690797641,11,4.2342271804809535,5.849638938903805,16.556186676025387,18.153806686401364,-1.6509933471679759,2,-0.08192092587730859,-1.1846191274372153,32.450550079345696,1.2835855226970256,33.81689071655273,2.7646966081920517,34.485824584960945,-0.08192092587730859
9200,2008-11-13,31.65351867675781,31.71044921875,29.41898536682129,30.600299835205078,12513861.0,0.04708096359997427,2.9268327760399813,-0.5736437007649059,43.79785072196025,50.016832923413745,3.909591272437975,3.0753826256568466,11.181096011070434,14.177912152677099,24.438473553416166,2.291463851928711,0.7077617188376308,-3.0109278678894107,-7.538903667616186,1.5170479318373644,-5.274915767752798,-0.7469399680260231,6.29384044195557,37.203796661582416,-15.838251552180935,2.2639878998633884,11,2.469372749328617,3.5652914047241246,14.357234001159672,16.23239135742188,-3.6862678527831996,3,-0.11375898131789453,-1.0408198614845061,30.23024940490723,-1.1846191274372153,32.450550079345696,1.2835855226970256,33.81689071655273,-0.11375898131789453
9201,2008-11-14,30.102155685424805,31.71044921875,29.959827423095703,31.411563873291016,11441401.0,-0.0490107595043493,-1.1964250032007218,-1.2432441732012574,43.66412184065916,49.22006016397761,4.723851563733014,4.5447716626562595,12.412716197744643,15.533988601464394,23.62531131383602,1.7506217956542969,0.653124147165947,-4.36232147216797,-9.327146499081948,0.6025035547460078,-6.844733985624956,-1.8799089587109812,7.162933533137206,11.374424138378908,-42.50237388758902,2.4824125134569885,11,4.020735740661621,4.461949348449707,14.499560356140137,16.709186553955078,-2.6330490112304688,4,-0.06477544732517948,2.9268327760399813,31.65351867675781,-1.0408198614845061,30.23024940490723,-1.1846191274372153,32.450550079345696,-0.06477544732517948
9202,2008-11-17,29.40475273132324,30.37257575988769,29.26242637634277,29.845966339111328,9712706.0,-0.023167874134650157,-2.058826002527804,0.33695650590598764,30.23048485779482,45.39626783560706,4.657044859466627,4.952427823387222,12.721078974944763,16.06801876353097,23.843388172200914,1.1101493835449219,0.2589714901768687,-4.714581584930425,-10.083228742912215,0.654065573051362,-7.398905163921317,-2.030258005939533,7.232648179099517,2.9673460704138237,-44.04376719806159,2.6843235789908935,11,4.340973854064945,5.081072807312008,13.033592224121097,15.776945114135746,-2.2060680389404297,0,0.006776414892584182,-1.1964250032007218,30.102155685424805,2.9268327760399813,31.65351867675781,-1.0408198614845061,30.23024940490723,0.006776414892584182
9203,2008-11-18,29.67517471313477,30.059457778930664,28.82121276855469,29.746337890625,9720715.0,0.009196539902322165,2.5510173941581784,0.16128962532907595,31.496054683378105,42.88925543865524,3.346231671929363,4.573480016370777,12.081056121334807,15.640273761872596,24.038334599661702,1.238245010375973,-0.16721812424020754,-4.226399326324458,-9.951699032508127,1.498900379859208,-7.089049179416289,-1.3637494732326267,6.224728743879989,25.00000000000003,-18.323899559342422,2.862649853091833,11,3.152542114257809,4.590044021606442,12.763170242309567,15.506523132324215,-2.1491374969482457,1,-0.01199041954224167,-2.058826002527804,29.40475273132324,-1.1964250032007218,30.102155685424805,2.9268327760399813,31.65351867675781,-0.01199041954224167
9204,2008-11-19,27.26984786987305,29.532846450805664,27.127521514892575,28.80698013305664,12853993.0,-0.08105518725714789,-1.6406244110810917,21.600107209864337,22.222217356144824,39.62943225413215,4.831677827765734,7.007399754673042,14.066070083281804,17.87087551580421,23.739155729856638,2.5476531982421946,-0.640857609273418,-6.421793842315669,-12.79408589193594,-0.0495017926953949,-9.607939867125804,-3.2356478175055337,7.780612704526501,3.10557713709253,-32.940614671923306,3.1861460248101365,11,4.006504058837887,5.70731163024902,14.937215805053707,17.911849975585934,-5.465354919433597,2,0.045929029448591896,2.5510173941581784,29.67517471313477,-2.058826002527804,29.40475273132324,-1.1964250032007218,30.102155685424805,0.045929029448591896
9205,2008-11-20,23.654743194580078,27.31254577636719,23.59781265258789,27.31254577636719,16554487.0,-0.13256783435476505,1.0311282748148585,2.3796277453778463,14.224748599262483,36.117367283679826,7.479600839090686,10.273785165704822,17.15604584956158,21.282550981023363,24.186170899337007,3.7147331237793004,-1.763620972512257,-9.48111162185669,-17.244405270063744,-1.717817973649641,-13.362758445960218,-5.599464797753164,10.286505911488497,0.7017514161751727,-27.401255579742173,3.8816468241035254,11,5.856754302978516,7.557561874389648,17.545357704162598,20.672992706298828,-1.522897720336914,3,0.20818289265078604,-1.6406244110810917,27.26984786987305,2.5510173941581784,29.67517471313477,-2.058826002527804,29.40475273132324,0.20818289265078604
9206,2008-11-21,24.736427307128906,24.935686111450195,23.35585784912109,24.935686111450195,16830541.0,0.04572800066570459,14.857048502426593,0.05447500237258187,19.140075741734634,32.74704829193283,5.441791389892003,8.923224039030572,15.539963137435166,20.030069293010186,24.614758989929513,1.5798282623291051,-2.4819753408732055,-7.938288021087644,-16.545456683294553,0.6688806411192658,-12.241872352191095,-3.634703689984189,7.54987196638276,19.67543052984132,-1.6717386843096556,4.303584331103454,11,3.9709243774414062,6.354900360107422,15.812527656555176,19.37781810760498,-3.2592868804931605,4,0.13060994931610836,1.0311282748148585,23.654743194580078,-1.6406244110810917,27.26984786987305,2.5510173941581784,29.67517471313477,0.13060994931610836
9207,2008-11-24,26.031604766845703,26.6578426361084,24.87875556945801,25.71848487854004,13247805.0,0.05235911571367202,1.272728712523889,-1.5714231015899454,19.69697473121971,29.09376227965346,3.2700113858798368,7.50622564753381,13.765349452269625,18.565801097914672,24.881472817493616,1.9214153289794922,-3.0560939894194092,-6.321451663970947,-15.427996229124666,2.7850929011827716,-10.874723946547803,-1.7681793813940878,4.647215050275658,39.91507467243233,26.53050331831495,4.5532722825768595,11,1.7648544311523438,5.059722900390625,14.517350196838379,18.082640647888184,-4.099018096923828,0,0.05522140952214594,14.857048502426593,24.736427307128906,1.0311282748148585,23.654743194580078,-1.6406244110810917,27.26984786987305,0.05522140952214594
9208,2008-11-25,25.94620704650879,27.02789306640625,25.078012466430664,26.928264617919922,12566205.0,-0.0032805399859818785,2.3012049749010655,-3.136362805713764,21.915710228687644,27.376470973426848,2.610234038866441,7.187812000827549,13.34575098026108,18.477394995158434,25.47090646107788,1.949880599975586,-3.5075577912728733,-5.916532897949217,-15.304055730239313,3.470989934340878,-10.610294314094261,-1.2227714818041697,3.4144796163725246,41.935469925932274,28.12840241721941,4.693761416145047,11,1.5869464874267578,5.145120620727539,14.453304290771484,18.168038368225098,-4.525997161865234,1,0.0482720901605751,1.272728712523889,26.031604766845703,14.857048502426593,24.736427307128906,1.0311282748148585,23.654743194580078,0.0482720901605751
9209,2008-11-26,26.928264617919922,27.07059097290039,25.120710372924805,25.47652816772461,9593965.0,0.03784975467322793,1.24590275580864,-1.4782600251320208,28.04108125639891,25.6257188105867,1.2410416235738104,5.8133005455925115,11.906039018315596,17.308890079511045,26.557778042119757,1.949880599975586,-4.043354149895627,-4.496108245849609,-13.948608858758291,4.9563923670590775,-9.222358552303952,0.2301420606047344,1.3515528584845526,90.28780723895167,72.37953269005233,4.726250306454343,11,0.604888916015625,4.163063049316406,13.21150016784668,17.185980796813965,-4.084785461425781,2,0.02219870484594111,2.3012049749010655,25.94620704650879,1.272728712523889,26.031604766845703,14.857048502426593,24.736427307128906,0.02219870484594111
9210,2008-11-28,26.401653289794922,26.99942779541016,26.24509429931641,26.82863426208496,4553178.0,-0.019556081151050342,-1.038466593647336,-0.2941174152048013,27.777785933593947,23.860570376468342,1.0553085434190805,5.807017172855801,11.896580808688427,17.666370067328927,27.80096039818274,0.75433349609375,-4.620263872942445,-4.495398139953615,-13.826347084266601,4.835550804359372,-9.160872612110111,0.17007633220287843,0.9918514536985441,81.99230844274207,60.854349242530915,4.665474472156494,11,0.4625635147094691,4.689674377441406,13.211502075195312,17.51333522796631,-3.5154762268066406,4,-0.1741239568937305,1.24590275580864,26.928264617919922,2.3012049749010655,25.94620704650879,1.272728712523889,26.031604766845703,-0.1741239568937305
9211,2008-12-01,25.51922607421875,26.942495346069336,25.263038635253906,26.6578426361084,15173652.0,-0.03342318020353896,-1.0344826391095143,2.6666681556858944,27.455533615272657,23.552242460632545,1.3625705695856745,6.017114311216162,12.14179512268192,18.405542401946278,29.657569531890758,1.6794567108154297,-4.751156801818688,-4.755144882202149,-13.754163007449677,4.243873243045378,-9.254653944825911,-0.25563581957838366,-2.16336822509766,29.220739100885496,6.422962701649588,4.499509062623765,12,1.188431739807129,5.572101593017578,14.093929290771484,18.39576244354248,-3.0173301696777344,0,-0.13273837498535068,-1.038466593647336,26.401653289794922,1.24590275580864,26.928264617919922,2.3012049749010655,25.94620704650879,-0.13273837498535068
9212,2008-12-02,26.47281646728516,26.543981552124023,25.618854522705078,25.73271751403809,10154154.0,0.03736752792945364,1.0967735660233564,-0.649998408611589,33.386079237388614,23.762245188855935,-0.05660446515994266,4.429750222228787,10.624642096728866,17.331422796433355,31.614512130191642,1.0247554779052734,-5.140470193819329,-3.2550188064575174,-11.744255773983301,5.2342181610682665,-7.499637290220409,0.9895996773053746,-3.0452258682251063,69.99995213868313,43.29611216548027,4.244618483762893,12,-0.028464317321780896,4.618511199951168,13.140338897705075,17.44217205047607,-3.970920562744144,1,-0.1887096541776362,-1.0344826391095143,25.51922607421875,-1.038466593647336,26.401653289794922,1.24590275580864,26.928264617919922,-0.1887096541776362
9213,2008-12-03,26.82863426208496,27.454872131347656,25.5334587097168,26.04583549499512,11333972.0,0.013440874160084881,-1.1259837202087672,1.0576947361639022,39.45278281849422,25.676752462450313,-0.9595768091301053,3.32051460138549,9.77348415393596,16.862738915076584,33.73918875192191,1.9214134216308558,-5.441759624431178,-2.3128138542175307,-9.794780210614917,5.1691525021798554,-6.05379703241622,1.4281693239811624,-3.3307455680847227,73.1707596098296,41.53984016223263,3.7409831781986926,12,-1.423269271850586,4.262693405151367,11.379042625427246,17.08635425567627,-4.3979034423828125,2,-0.18249335930909938,1.0967735660233564,26.47281646728516,-1.0344826391095143,25.51922607421875,-1.038466593647336,26.401653289794922,-0.18249335930909938
9214,2008-12-04,26.074302673339844,27.127521514892575,25.690019607543945,26.04583549499512,8833463.0,-0.028116660034803287,-2.884620836286312,0.03636589573403849,31.952128453793748,27.646461335176006,-0.4388137025334373,3.4396303949158593,9.998355945763201,17.488218404208624,35.46865784779803,1.4375019073486293,-5.490777725130432,-2.551921749114989,-9.320634553194814,4.216791054964837,-5.936278151154902,0.832434652924924,-2.4181346418457075,37.01303221854028,5.835594739274189,3.3843564020399124,12,-0.6689376831054688,5.017024993896484,11.606764793395996,17.840685844421387,-3.9424571990966797,3,-0.17849347102405744,-1.1259837202087672,26.82863426208496,1.0967735660233564,26.47281646728516,-1.0344826391095143,25.51922607421875,-0.17849347102405744
9215,2008-12-05,27.042125701904297,27.17021942138672,24.850290298461914,25.675785064697266,9168325.0,0.037117887319533915,1.8596474316775444,47.997051926304145,39.71292258727977,29.932333206903245,-0.9785058676546825,1.9579101391046265,8.476626020061488,16.372682956867223,36.89269255335886,2.3199291229248047,-5.581336917500263,-1.1941227912902832,-7.323599407033861,4.935353824453291,-4.258861099162072,1.8706155165815055,-3.234009506416019,84.1530634886577,48.38578635815662,3.0647383078717874,12,-0.8895444869995117,4.049201965332031,10.46103286743164,16.872862815856934,-5.536520004272457,4,-0.15526318425161711,-2.884620836286312,26.074302673339844,-1.1259837202087672,26.82863426208496,1.0967735660233564,26.47281646728516,-0.15526318425161711
9216,2008-12-08,28.99200439453125,29.40475273132324,27.82492446899414,28.081111907958984,12844157.0,0.07210522997049917,-1.2200020905867262,0.6666657360306887,48.72021181656837,33.15713732749754,-2.5269885735725524,-0.4476038195107499,6.037302424018847,14.261296088266796,37.71309222266596,2.3626270294189418,-5.2253452876911055,1.0304469108581529,-4.368669189518336,6.429563011234642,-1.6691111393300915,3.7300049610463972,-5.038017961608595,90.93749607387406,48.913613120946025,2.699558050188245,12,-1.8644828796386719,2.099323272705078,8.511154174804688,14.92298412322998,-7.358304977416996,0,-0.21060383574909736,1.8596474316775444,27.042125701904297,-2.884620836286312,26.074302673339844,-1.1259837202087672,26.82863426208496,-0.21060383574909736
9217,2008-12-09,27.255615234375,28.72158432006836,27.042125701904297,28.32306861877441,10591457.0,-0.05989200113683013,-1.2476206521142597,-1.1718763741441007,43.1229761357222,35.51350020605694,-0.6690748179417163,0.813748841992151,7.392087012908007,15.82375862746698,38.49848916456592,1.9498786926269531,-4.319224095764724,-0.3778784751892097,-5.023772419059107,4.268015468680687,-2.70082544712416,1.9450684967457406,-2.9745828235483103,52.812488221622,8.278487422137424,2.3229469719349485,12,-0.12809371948242188,3.835712432861328,10.222636222839355,16.65937328338623,-5.863870620727539,1,-0.1744124757029354,-1.2200020905867262,28.99200439453125,1.8596474316775444,27.042125701904297,-2.884620836286312,26.074302673339844,-0.1744124757029354
9218,2008-12-10,27.78222465515137,27.839155197143555,26.99942779541016,27.62566566467285,10489649.0,0.01932113497523269,5.210540422350409,-0.14666588046522067,51.630433529151496,38.13453934747389,-1.0145469493813586,-0.08488408319597696,6.444500055208774,15.123382783380034,38.98961572366811,0.8397274017333949,-3.53238201206932,0.38214721679687713,-3.676735070761861,4.441029504355615,-1.647293926982492,2.4115883605762463,-3.1937690250948876,64.37498167807874,13.997429673777326,2.0294411437793687,12,-0.6547031402587926,3.3091030120849574,9.36155796051025,16.13276386260986,-8.013008117675785,2,-0.19006140854999087,-1.2476206521142597,27.255615234375,-1.2200020905867262,28.99200439453125,1.8596474316775444,27.042125701904297,-0.19006140854999087
9219,2008-12-11,27.753759384155273,28.280370712280273,27.326778411865234,27.79645729064941,9232825.0,-0.0010245857324034935,-1.1269878410918341,-0.27272727272724384,66.90140213692064,42.48160781451019,-0.95734617302357,-0.26505348934578166,6.0452715283868415,14.964561949950927,38.9188013943755,0.9535923004150391,-2.8109556857226714,0.4775064468383796,-3.363068158816496,4.318081052493255,-1.44278085598906,2.3977937496658193,-2.8763259280227835,63.749984295496,6.795947515731854,1.9202873028274383,12,-0.6262378692626953,3.0386829376220703,9.172973155975342,16.161229133605957,-6.66090202331543,3,-0.19179486608549556,5.210540422350409,27.78222465515137,-1.2476206521142597,27.255615234375,-1.2200020905867262,28.99200439453125,-0.19179486608549556
9220,2008-12-12,28.05264663696289,28.25190544128418,26.33049011230469,26.80016899108887,7889439.0,0.010769252866631662,1.3275843146406425,-29.333467345664825,64.61731336979392,46.610694453901445,-1.1146263280403836,-0.8933430699173073,5.3757467819849225,14.484361116397999,38.80293059342181,1.9214153289794886,-2.1701708603940553,0.9564373016357415,-2.3156642613685605,4.2285388646400435,-0.6796134798664113,2.5924880831378943,-2.9035740243189565,56.01852340149114,-5.417569111943266,1.6360507815021514,12,-0.9251251220703125,2.0423927307128906,8.874085903167725,15.86234188079834,-7.586027145385742,4,-0.21106034091337134,-1.1269878410918341,27.753759384155273,5.210540422350409,27.78222465515137,-1.2476206521142597,27.255615234375,-0.21106034091337134
9221,2008-12-15,28.15227508544922,28.593488693237305,27.767993927001953,28.35153388977051,8307210.0,0.0035514812479424673,1.4166655033684463,-0.15909170513158605,60.44879831141468,49.617663239904346,-0.8956674867428873,-1.2085022044786733,4.921020656813596,14.227837582942485,38.60883286256334,0.8254947662353516,-1.728860325739138,1.153559780120851,-1.8463012947196091,4.153420854961311,-0.34637075729937905,2.653490317541081,-2.7478616656845247,76.19043060826944,11.53504150668958,1.4999305374202307,12,-1.0247535705566406,1.2382450103759766,8.543176174163818,15.762713432312012,-7.7568206787109375,0,-0.236097060278186,1.3275843146406425,28.05264663696289,-1.1269878410918341,27.753759384155273,5.210540422350409,27.78222465515137,-0.236097060278186
9222,2008-12-16,29.60401153564453,29.70363998413086,28.266136169433594,28.636186599731445,8559937.0,0.05156728704124003,1.4634156306638317,-4.857125080167235,65.88381067074609,52.55444411237677,-2.0747127851466836,-2.7874597943330244,3.1498879555160784,12.62855479520853,38.00329879069759,1.5513648986816406,-1.175950787616685,2.595333290100097,-0.43929520093938734,5.629961781139581,1.0780190445803548,4.112647535619839,-3.9595777571863238,97.04642686296086,28.297798974070872,1.5173142455197426,12,-2.3270463943481445,-0.21349143981933594,6.938438892364502,14.3109769821167,-10.759920120239258,1,-0.26923081383526926,1.4166655033684463,28.15227508544922,1.3275843146406425,28.05264663696289,-1.1269878410918341,27.753759384155273,-0.26923081383526926
9223,2008-12-17,29.31935691833496,30.059457778930664,28.892375946044922,29.17703056335449,8212358.0,-0.009615406917634628,-2.2799984990699595,0.1470579540774032,61.052626938651706,55.78783283291653,-1.5640729928887396,-2.6675980808288458,3.1543484694401727,12.779326865496543,37.18489093684918,1.1670818328857422,-0.5123138856508085,2.3284695625305183,-0.6438699404818848,5.300809065542921,0.842299811024315,3.8146393140367216,-3.3501866434229406,80.1526608230058,13.544956607273107,1.4861697515062018,12,-1.8644828796386719,-0.6120052337646484,7.091441631317139,14.59563159942627,-10.546428680419922,2,-0.27038834196700745,1.4634156306638317,29.60401153564453,1.4166655033684463,28.15227508544922,1.3275843146406425,28.05264663696289,-0.27038834196700745
9224,2008-12-18,28.52232551574707,30.17331886291504,28.32306861877441,30.17331886291504,7058254.0,-0.027184477640758375,1.2413781949084834,-11.600053604931365,59.563544880948875,57.9934575322131,-0.42831306495551047,-1.867680036919971,3.67541820601992,13.422391973691454,36.00535570303017,1.8502502441406286,-0.046599512747732774,1.4688142776489244,-1.5800633046822234,4.517691859980072,-0.05562451351665132,2.9932530688145,-2.1441264904331874,57.03703041917376,-7.309659442718825,1.5244387911655741,12,-0.27042102813720703,-0.7258663177490234,7.586028575897217,15.39266300201416,-9.39358139038086,3,-0.3068862310486894,-2.2799984990699595,29.31935691833496,1.4634156306638317,29.60401153564453,1.4166655033684463,28.15227508544922,-0.3068862310486894
9225,2008-12-19,28.579256057739254,29.03470230102539,28.19497489929199,28.7642822265625,10352359.0,0.0019959993080069793,1.313724665824065,0.11206960290944258,64.90984874886735,59.79230608024632,-0.27297822698995233,-1.6198106590810788,3.4310996114440293,13.192082598964266,34.09328547405787,0.839727401733402,0.2591788485286912,1.2795191764831522,-1.3847903766656238,3.943828729631928,-0.0526356000912358,2.61167395305754,-1.7456426519132329,33.72775622223106,-33.61374974467349,1.3321547765743889,12,-0.327351570129391,-1.0461025238037074,6.692926406860355,14.930100440979007,-11.058805465698239,4,-0.261952189440288,1.2413781949084834,28.52232551574707,-2.2799984990699595,29.31935691833496,1.4634156306638317,29.60401153564453,-0.261952189440288
9226,2008-12-22,27.96725082397461,29.13433265686035,27.3979434967041,29.13433265686035,6033291.0,-0.02141431647234615,1.9756082413909757,6.30765821023213,57.532287798046376,61.393340709393456,0.1993419737164075,-0.7940617789662774,3.908519399233157,13.633798524657387,32.15331689268979,1.73638916015625,0.7686950627561515,0.5059727668762193,-1.8813268962451204,2.893272429997559,-0.6876770646844506,1.6996225984368891,-0.7328727632979053,20.512804653438675,-44.57187160197397,1.193649831560669,12,0.2846536636352539,-0.4340972900390625,6.70359992980957,15.200520515441895,-11.471555709838867,0,-0.2681933730135402,1.313724665824065,28.579256057739254,1.2413781949084834,28.52232551574707,-2.2799984990699595,29.31935691833496,-0.2681933730135402
9227,2008-12-23,27.469106674194336,28.508092880249023,27.3979434967041,28.35153388977051,5027157.0,-0.017811695290165797,-1.1666660462415266,0.756097122507917,53.182466787068755,61.56578884916205,0.8168557321052603,-0.1925752138656982,4.18597215013488,13.970208699904873,31.048248627732622,1.1101493835449219,1.0637863240766947,-0.0640464782714858,-2.354712824487617,2.2266198679446454,-1.2093796513795496,1.081286694836578,2.704212188720703,2.564091991181338,-58.95734052288291,1.1453331731080654,12,0.7827978134155273,-0.604889869689945,6.874391555786133,15.698664665222168,-11.741975784301758,1,-0.25751300729780735,1.9756082413909757,27.96725082397461,1.313724665824065,28.579256057739254,1.2413781949084834,28.52232551574707,-0.25751300729780735
9228,2008-12-24,27.19868469238281,28.166507720947266,27.11328887939453,27.68259620666504,3198621.0,-0.00984458595683324,-2.2173935843240993,0.5483868875987274,55.86923639989898,60.33999265615964,1.1128228744785567,0.18602809298132783,4.233975024987796,14.091135635532762,30.12033097355875,1.0532188415527344,1.0472648564946923,-0.39709234237671254,-2.5705692884083255,1.7763846036549005,-1.483830815392519,0.689646130639094,2.9191266632080115,2.7906854981215377,-59.27672433922145,1.0867384730158056,12,1.0532197952270543,-0.43409633636474254,6.91709136962891,15.890807151794437,-11.044572830200195,2,-0.30716901833555577,-1.1666660462415266,27.469106674194336,1.9756082413909757,27.96725082397461,1.313724665824065,28.579256057739254,-0.30716901833555577
9229,2008-12-26,27.526037216186523,28.038414001464844,27.326778411865234,27.69682884216309,3865325.0,0.012035601261828344,-1.4999966497142205,0.3529397853446319,52.70700490828625,59.01662504932545,0.8378833163941053,-0.09933770685870869,3.8508953586338066,13.592402827891448,29.165351147224687,0.8397293090820348,1.2959643005392252,-0.09962844848632812,-2.2507815726756277,2.0515246757029715,-1.175205010580978,0.9759481136083217,2.4715932403564445,20.422533217441526,-37.24628738612802,1.0755765620946498,12,1.1172666549682617,-0.761448860168457,6.020430564880371,15.34284782409668,-12.19742202758789,4,-0.3179937929141602,-2.2173935843240993,27.19868469238281,-1.1666660462415266,27.469106674194336,1.9756082413909757,27.96725082397461,-0.3179937929141602
9230,2008-12-29,21.804492950439453,24.19558525085449,21.24941635131836,24.02479362487793,58097139.0,-0.20785935224931507,1.300001861275424,13.000055838470201,21.724531319125603,54.71392871684888,6.235667742181185,5.544404478992675,9.359147501960493,19.10596564027199,28.849644039707158,6.276620864868164,1.1848499469647216,-5.591314697265624,-8.94146269693157,-2.2411666975996773,-7.266388697098595,-3.9162406974326522,8.077763843017578,7.039727216013094,-44.503233095477285,1.6750739998329727,12,3.906874656677246,3.906874656677246,10.32226276397705,20.217546463012695,-6.276619911193848,0,-0.12271548029826185,-1.4999966497142205,27.526037216186523,-2.2173935843240993,27.19868469238281,-1.1666660462415266,27.469106674194336,-0.12271548029826185
9231,2008-12-30,22.131845474243164,22.28840446472168,21.44867515563965,21.96105194091797,22939784.0,0.015013076641945622,2.4705903219830594,-0.07692360556904741,27.32998529077929,50.43017034129702,5.547932372347564,5.217784640783272,8.832132847134297,18.587922398969212,28.273433296739814,0.8397293090820312,0.8400663053612263,-5.094593143463136,-9.118877511061172,-1.0703087758651009,-7.106735327262154,-3.0824509596641185,7.2324408926855455,12.156887270120613,-37.60512192174619,2.0121421837990185,12,3.579522132873535,3.579522132873535,8.230055809020996,18.12533950805664,-6.646670341491699,1,-0.2083601608175354,1.300001861275424,21.804492950439453,-1.4999966497142205,27.526037216186523,-2.2173935843240993,27.19868469238281,-0.2083601608175354
9232,2008-12-31,21.477140426635746,22.40226554870605,21.26365089416504,22.33110237121582,22763921.0,-0.029582035911526527,1.2857131917402866,-4.999966497291844,22.41595229917688,46.13720649246649,5.507814339715811,5.775130452490981,9.204332447355895,19.016650500516402,27.681960290105057,1.138614654541012,0.47606289395238477,-5.499514389038083,-10.271455439049639,-0.7275733390265273,-7.885484914043861,-3.113543864032305,7.400253739356344,3.2921941195870525,-42.77810946777309,2.3859705250057774,12,4.2342271804809535,4.2342271804809535,8.422199249267575,18.65906715393066,-6.31931781768799,2,-0.2319417396145561,2.4705903219830594,22.131845474243164,1.300001861275424,21.804492950439453,-1.4999966497142205,27.526037216186523,-0.2319417396145561
9233,2009-01-02,21.932586669921875,22.060680389404297,20.99322891235352,21.605234146118164,13251037.0,0.02120609328052292,2.6585377014672544,-0.38333385449006463,25.45019003760531,42.34683373209497,4.352025134639792,5.20072133054428,8.53926157027151,18.29263024268134,27.640909496683474,1.0674514770507777,0.15741628962635446,-4.799265766143797,-10.078548030981608,0.48001649869401675,-7.438906898562706,-2.1596246337248886,6.4871288271897924,13.333329723589218,-29.240664289632228,2.639641132418907,1,3.1311941146850586,3.6506872177124023,7.5113067626953125,18.20362091064453,-7.20174503326416,4,-0.2829331475315402,1.2857131917402866,21.477140426635746,2.4705903219830594,22.131845474243164,1.300001861275424,21.804492950439453,-0.2829331475315402
9234,2009-01-05,21.420209884643555,22.259939193725586,21.363279342651367,22.10337829589844,19384519.0,-0.023361438985260663,-1.2500041878752635,-2.086950188490167,22.523592304124406,37.637249682679084,4.191838155279612,5.635481683268601,8.914327726268251,18.533454067161735,27.54564151703195,0.8966598510742188,-0.42132672077242717,-5.078937911987303,-10.866120605719772,0.7082447817451651,-7.9725292588535375,-2.185346565121069,6.405386685687461,13.333337304052376,-26.40236458449875,2.893591346866234,1,3.643570899963379,4.163064002990723,7.892030715942383,18.71599769592285,-7.130581855773928,0,-0.24584717193813677,2.6585377014672544,21.932586669921875,1.2857131917402866,21.477140426635746,2.4705903219830594,22.131845474243164,-0.24584717193813677
9235,2009-01-06,22.84347915649414,23.74013900756836,21.90412139892578,22.359567642211914,25420901.0,0.06644515994546563,-1.6326532007619527,-0.7083341476420839,30.18066374679674,34.59818034365135,2.0890744450507803,4.091295104729475,7.261006104178833,16.851423364051243,26.831390207936767,2.3199291229248047,-0.9191615142678131,-3.4457363128662095,-9.450509910959866,2.5590372852274434,-6.448123111913034,-0.4433495138193848,4.435528001198676,67.35751007518542,30.901570655363905,3.0023867990468265,1,1.907181739807129,2.7397947311401367,6.468761444091797,17.292728424072266,-8.553851127624513,1,-0.32897195372094257,-1.2500041878752635,21.420209884643555,2.6585377014672544,21.932586669921875,1.2857131917402866,21.477140426635746,-0.32897195372094257
9236,2009-01-07,22.88617706298828,23.5693473815918,22.43073081970215,22.444963455200195,19847678.0,0.0018691507629651216,-3.8484895247454944,0.9117650536638432,21.971494017538006,31.130294480370168,1.396708550453134,3.7605133743439723,7.0101622857937045,16.551903152929732,27.393130347133326,1.138616561889652,-1.3876358621501943,-3.097747039794921,-9.144647061281468,2.949152981691629,-6.121197050538196,-0.07429702905164604,3.8899678350773925,68.91190774435272,38.46293103878133,3.0234500107432747,1,1.6936912536621094,2.697096824645996,6.09159517288208,17.250030517578125,-9.322416305541994,2,-0.32151739469160134,-1.6326532007619527,22.84347915649414,-1.2500041878752635,21.420209884643555,2.6585377014672544,21.932586669921875,-0.32151739469160134
9237,2009-01-08,22.501895904541016,22.82924652099609,22.146076202392575,22.53035926818848,13863851.0,-0.016790972008546068,1.1818237195008912,-0.06451152717197106,21.79034341894142,27.343750815819323,1.1200814310770397,3.9741545319416254,7.225718090790252,16.67247482833003,27.759789755288995,0.7401008605957067,-1.9781824747149876,-3.244342231750487,-9.452336721839739,2.963652258338765,-6.348339476795111,-0.1403449867058626,3.811615714667685,54.92232872184706,29.48984785967125,3.103997245044626,1,2.013925552368164,3.0813779830932617,6.397596836090088,17.63431167602539,-10.23331069946289,3,-0.31182798114240384,-3.8484895247454944,22.88617706298828,-1.6326532007619527,22.84347915649414,-1.2500041878752635,21.420209884643555,-0.31182798114240384
9238,2009-01-09,22.501895904541016,22.84347915649414,22.060680389404297,22.84347915649414,8729406.0,0.0,3.5833556687215222,12.000804127854831,23.329132720822386,24.079542794990004,0.4288792114390674,3.750576470343404,6.947523630114173,16.412451304452517,28.142585369236283,0.7827987670898438,-2.4783271824020368,-2.980325794219972,-9.272302320319003,3.311650731879059,-6.126314057269489,0.16566246882954516,3.385993098119272,47.904240149130246,25.376093592297238,3.145988263049516,1,0.09251117706298828,3.0813779830932617,6.265944004058838,17.63431167602539,-10.261775970458983,4,-0.3263757563695414,1.1818237195008912,22.501895904541016,-3.8484895247454944,22.88617706298828,-1.6326532007619527,22.84347915649414,-0.3263757563695414
9239,2009-01-12,22.43073081970215,22.91464233398437,22.174543380737305,22.558826446533203,12035948.0,-0.003162626168957905,-1.3111101846088677,0.37500558384704724,22.79597100620539,24.198591649109982,-0.33384064055471185,3.586382183346135,6.735766864959579,16.23235647334738,28.783724005352802,0.7400989532470668,-2.938678702694915,-2.785339450836183,-9.12290634819012,3.5522274465177546,-5.954122899513152,0.38344399784078576,3.0655853757335976,28.68215524173023,7.257946839587696,3.1687834486769693,1,-0.06404685974121094,3.152543067932129,5.817615509033203,15.919273376464844,-10.759919166564941,0,-0.34327411108162365,3.5833556687215222,22.501895904541016,1.1818237195008912,22.501895904541016,-3.8484895247454944,22.88617706298828,-0.34327411108162365
9240,2009-01-13,22.131845474243164,22.72961807250977,21.804492950439453,22.47342872619629,9644482.0,-0.013324815310808202,1.166665922157043,2.66662695990113,23.44559826090247,23.766993090234777,0.01828586930010445,3.6037171077065118,6.702046836898738,16.277965665854182,29.155392010218506,0.925125122070316,-3.465535748579647,-2.788184738159181,-9.120990969683731,3.5446214933653692,-5.954587853921456,0.37821837760309407,3.0042237385460027,18.54841498683655,-2.867521436310124,3.1664031157622743,1,0.23483848571777344,3.4514284133911133,6.1165008544921875,15.164939880371094,-10.603360176086426,1,-0.35434087295161343,-1.3111101846088677,22.43073081970215,3.5833556687215222,22.501895904541016,1.1818237195008912,22.501895904541016,-0.35434087295161343
9241,2009-01-14,21.50560569763184,21.90412139892578,21.377511978149414,21.804492950439453,8885596.0,-0.02829586793112837,1.1142852766961109,0.8750055838470369,23.175415693751802,23.85137791185421,0.6105583906550862,3.906775978402184,6.948510752029506,16.645398190057545,29.810123481561057,0.75433349609375,-4.048667756835258,-3.0820910453796344,-9.398286473989295,3.234104383230026,-6.2401887596844645,0.0760066689251957,3.2990362911224764,8.333302312076578,-14.828328856518032,3.1580977143048297,1,0.861078262329098,4.077668190002438,7.116348743438717,15.435361862182614,-10.959177017211918,2,-0.3355393830900947,1.166665922157043,22.131845474243164,-1.3111101846088677,22.43073081970215,3.5833556687215222,22.501895904541016,-0.3355393830900947
9242,2009-01-15,21.633699417114254,21.932586669921875,20.423921585083008,21.53407096862793,13711666.0,0.005956294432410303,3.32652335630675,-0.33333120616707246,24.6433175676885,23.76172541519679,0.5665911301910036,3.3212317554479576,6.452652698920424,16.255023832300484,31.26907921088501,1.5086650848388672,-3.749350876573452,-2.5554817199707074,-8.535878373390723,3.4249149334493083,-5.545680046680715,0.43471660673930046,2.866029525527999,48.571395752208254,21.889770233583597,2.990198326710008,1,0.44833087921142933,3.664920806884769,7.475725173950199,15.307268142700199,-10.332937240600582,3,-0.3730262912539083,1.1142852766961109,21.50560569763184,1.166665922157043,22.131845474243164,-1.3111101846088677,22.43073081970215,-0.3730262912539083
9243,2009-01-16,21.39174461364746,22.316869735717773,21.00746154785156,22.00374984741211,15147375.0,-0.011184162209232906,1.114941997575472,-6.14287628747581,21.830061168925894,23.68466640017473,0.8088150659278384,3.097635123628198,6.279283728946847,16.241991047657578,32.891586317964894,1.3094081878662145,-3.59957682127904,-2.4010559082031264,-7.987675832377057,3.1855640159708045,-5.194365870290092,0.39225405388383905,2.7004035932388675,38.857147233038944,10.913536067397914,2.793309962086966,1,0.6902856826782227,3.9068756103515625,7.717679977416992,14.994148254394531,-10.731454849243164,4,-0.42648038172393665,3.32652335630675,21.633699417114254,1.1142852766961109,21.50560569763184,1.166665922157043,22.131845474243164,-0.42648038172393665
9244,2009-01-20,19.769216537475586,21.34904670715332,19.69805335998535,21.220951080322266,11936739.0,-0.07584832866491575,-1.0714307080970678,2.3720949801631206,35.01047511244201,24.22131210746865,2.4278338438342963,4.248607641693631,7.529272361898585,17.5990987120082,34.523945915111234,1.6936912536621094,-3.3606135020801275,-3.585928535461427,-8.980643413322838,1.8087863423999835,-6.2832859743921325,-0.8885710965307219,3.9561090072304097,2.3474075020148923,-27.073822421244344,2.6973574389307062,1,1.8644838333129883,5.166469573974609,9.340208053588867,15.947738647460938,-9.16585636138916,1,-0.38084951870100636,1.114941997575472,21.39174461364746,3.32652335630675,21.633699417114254,1.1142852766961109,21.50560569763184,-0.38084951870100636
9245,2009-01-21,21.092857360839844,21.121322631835934,19.84037971496582,20.25312805175781,11404725.0,0.06695464237821946,1.8571434649059513,-0.5784317203305124,43.32723053038035,26.59417172000669,0.9272643102728857,2.4615525277853116,5.890345909648204,16.01322174633313,36.19015869511797,1.352106094360348,-3.1462009976967558,-1.8879677772521966,-6.771092483336609,2.995156928832216,-4.329530130294405,0.5535945757900116,2.1491955216996743,53.26085531538644,20.761223307470438,2.441562353042207,1,0.21349048614501953,3.8428287506103516,7.867124557495117,13.556644439697266,-10.902246475219727,2,-0.44669366252839837,-1.0714307080970678,19.769216537475586,1.114941997575472,21.39174461364746,3.32652335630675,21.633699417114254,-0.44669366252839837
9246,2009-01-22,20.46661949157715,20.936298370361328,19.99694061279297,20.77973747253418,12433975.0,-0.029689570196655413,1.9999939085675997,-0.37287966201789696,43.48623956982454,29.004826847882594,1.3121846175413374,2.631993773271727,6.198991592079629,16.347966881227187,37.61059365153242,1.095916748046875,-2.8485632212503624,-2.139174079895021,-6.537908901468288,2.2595607416782464,-4.338541490681653,0.06019333089161094,2.3501534482558704,29.34784350341657,-6.563518012996681,2.1993674107866332,1,0.8397283554077148,4.469066619873047,8.144660949707031,14.182882308959961,-10.589127540588379,3,-0.43671766102354215,1.8571434649059513,21.092857360839844,-1.0714307080970678,19.769216537475586,1.114941997575472,21.39174461364746,-0.43671766102354215
9247,2009-01-23,20.39545440673828,20.608945846557614,18.829858779907227,19.769216537475586,20474896.0,-0.003477129423750447,2.378374511717882,-2.000006091469506,39.57528098491926,30.809954432782245,1.1768909658995632,2.2620219205125878,5.966754519951984,16.135856103382935,39.24720167590075,1.779087066650387,-2.737742404645516,-1.856656551361084,-5.713000066660921,1.9996869639387533,-3.7848283090110044,0.07151520628883645,2.0470721835130163,44.89792681099093,5.87734751724313,1.9281717576499187,1,0.47679615020751953,4.106134414672852,7.8635663986206055,13.791484832763672,-10.532195091247557,4,-0.48290298072811866,1.9999939085675997,20.46661949157715,1.8571434649059513,21.092857360839844,-1.0714307080970678,19.769216537475586,-0.48290298072811866
9248,2009-01-26,18.844091415405273,21.519838333129886,18.7302303314209,21.178253173828125,27600882.0,-0.07606415431570213,-1.1777786050113006,-3.7272766036506066,34.686965710217066,32.13117606656132,2.4080629359189416,3.325908695624925,7.234480867249005,17.38704665804373,40.560601284643084,2.789608001708988,-2.5876206499040606,-2.990289878845214,-6.371199886099426,0.3906201284089974,-4.680744882472322,-1.2998348752181066,3.0926616813978534,4.081615908565672,-36.61071048524911,1.6904550036271062,1,1.8858327865600586,5.607683181762695,9.489651203155518,15.036846160888672,-8.795807838439941,0,-0.40030209324525134,2.378374511717882,20.39545440673828,1.9999939085675997,20.46661949157715,1.8571434649059513,21.092857360839844,-0.40030209324525134
9249,2009-01-27,18.77292823791504,19.22837448120117,17.805105209350586,18.559438705444336,18635048.0,-0.0037764186089681573,1.5316471586090004,-0.09146304093978214,21.169350099576633,31.878259604191783,2.1297699059481516,2.854014815652228,7.086910383155615,17.139122804359133,42.06154034746535,1.4232692718505824,-2.4121841719207637,-2.6237976074218743,-5.027383792561828,-0.22021142228192048,-3.8255906999918494,-1.4220045148518992,2.7469100952148473,26.053635518769326,-10.80034901622004,1.2017930925699767,1,1.2880592346191406,5.216283798217773,9.308184623718262,14.232698440551758,-9.564373016357422,1,-0.4321456072647166,-1.1777786050113006,18.844091415405273,2.378374511717882,20.39545440673828,1.9999939085675997,20.46661949157715,-0.4321456072647166
9250,2009-01-28,19.12874412536621,19.342235565185547,18.71599769592285,19.199909210205078,13625878.0,0.018953670037077153,2.5199918520940656,-0.33334226748860896,24.517356987021245,32.027364192332826,1.4563123791793622,2.411077505263197,6.466102389066052,16.49509252470485,41.62866337648903,0.6262378692626953,-2.285506922611148,-2.1341942787170396,-4.732222340272958,0.4638337828388792,-3.4332083094950008,-0.8351802479390784,2.3910942077636754,35.632140234854326,2.716228030455632,1.2990140307779594,1,0.9322433471679688,4.340974807739258,8.895437717437744,13.876882553100586,-9.009296417236328,2,-0.4456844575580087,1.5316471586090004,18.77292823791504,-1.1777786050113006,18.844091415405273,2.378374511717882,20.39545440673828,-0.4456844575580087
9251,2009-01-29,17.520450592041016,18.90102195739746,17.378124237060547,18.70176315307617,18068114.0,-0.0840773195973944,-1.077672302976367,16.59960869448683,21.02647265427217,31.625492535286572,2.7265939157704437,3.8537680554175218,7.835264458896557,17.797893906586403,41.332171748457036,1.750619888305664,-2.1966840565984,-3.511918067932129,-6.564071026082075,-0.45976510978218244,-5.037994547007102,-1.9858415888571557,3.330735778808595,3.4364118739036678,-25.593059168597446,1.5260764790749737,1,2.3270463943481445,5.735777854919434,10.37207841873169,15.186288833618164,-8.511152267456055,3,-0.41835908659510224,2.5199918520940656,19.12874412536621,1.5316471586090004,18.77292823791504,-1.1777786050113006,18.844091415405273,-0.41835908659510224
9252,2009-01-30,16.495695114135742,17.83357048034668,16.36760139465332,17.577381134033207,18913772.0,-0.05848910520433692,-1.19149139402165,0.9156645375459411,18.78696350934797,31.287370573111247,3.29207453313186,4.728630494719951,8.626533173776515,18.48105349314062,41.080982407786735,1.4659690856933594,-2.1468865614087242,-4.287601280212403,-7.9407793932571735,-0.6344231671676326,-6.11419033673479,-2.461012223690016,3.6608788299560544,2.4861768007178866,-23.157913242361406,1.8265890565223857,1,2.4480247497558594,5.94215202331543,11.396833896636963,15.691551208496094,-6.717832565307619,4,-0.4012078980215633,-1.077672302976367,17.520450592041016,2.5199918520940656,19.12874412536621,1.5316471586090004,18.77292823791504,-0.4012078980215633
9253,2009-02-02,15.727130889892578,16.979608535766598,15.584803581237793,16.467231750488278,22714809.0,-0.04659180585755096,-1.7222200507382666,0.6842104335099528,17.517228835422543,29.343676542331306,3.545454285587457,5.279124252861379,9.139148017788585,18.9121292687245,40.824609442214104,1.394804954528805,-2.079283675305547,-4.745892715454101,-8.993757354138015,-0.49802807677018635,-6.869825034796058,-2.6219603961121436,3.671648544311523,3.787887825057812,-20.584925056527094,2.1239323193419573,2,2.8251900672912598,6.148524761199951,11.83092975616455,15.805410385131829,-6.575507164001465,0,-0.3728506881169542,-1.19149139402165,16.495695114135742,-1.077672302976367,17.520450592041016,2.5199918520940656,19.12874412536621,-0.3728506881169542
9254,2009-02-03,16.154111862182614,18.71599769592285,14.944332122802734,16.18257713317871,32018386.0,0.027149324010805165,-2.0813949683280484,0.03846134021947482,21.389632891678602,26.90616569358667,2.8516211124161686,4.67719418534163,8.533444836696045,18.13921700894795,40.20067582734567,3.771665573120117,-2.055288911983176,-4.055606842041019,-8.691392787424089,0.5801791033420489,-6.373499814732554,-1.7377138693494842,-0.5693082809448207,27.508101422172487,2.2994601081166124,2.317892972691534,2,2.077973365783695,5.337261199951175,11.354134559631351,15.378429412841793,-6.191224098205563,1,-0.3779736290864282,-1.7222200507382666,15.727130889892578,-1.19149139402165,16.495695114135742,-1.077672302976367,17.520450592041016,-0.3779736290864282
9255,2009-02-04,15.328615188598633,16.908445358276367,15.214754104614258,16.154111862182614,21644948.0,-0.05110133448540122,-2.2162190550354155,29.00013401232539,20.989293747059463,24.406505046612775,3.099408321256462,5.176216935095297,9.28348555250949,18.583654043876074,40.59470021223732,1.6936912536621094,-2.0202393400499616,-4.505360317230224,-9.4502087202432,0.43948808578275234,-6.977784518736712,-2.032936115723736,3.3873825073242188,9.712236284885838,-16.902702590796572,2.4724242015064877,2,2.903470039367676,4.2413434982299805,12.375330924987793,16.203926086425774,-4.568696022033693,2,-0.39925719914954183,-2.0813949683280484,16.154111862182614,-1.7222200507382666,15.727130889892578,-1.19149139402165,16.495695114135742,-0.39925719914954183
9256,2009-02-05,15.527873039245605,15.76982879638672,14.488885879516602,15.228985786437988,19344892.0,0.012999077098313494,2.2727259436858467,-0.362069602909442,21.513938160765548,22.39968917726236,2.375751603501911,4.635070780668073,8.974660152259798,17.99517252595571,41.10097767910108,1.280942916870119,-2.1337364242868873,-3.9381872653961167,-9.019921312862476,1.143546782070242,-6.479054289129294,-1.397320241662939,3.188124656677246,24.57912647818993,0.710899820512676,2.540867023733179,2,2.4764890670776367,3.586639404296875,10.183494567871094,14.510233879089355,-4.2840423583984375,3,-0.3483043245811135,-2.2162190550354155,15.328615188598633,-2.0813949683280484,16.154111862182614,-1.7222200507382666,15.727130889892578,-0.3483043245811135
9257,2009-02-06,15.485175132751465,15.826760292053224,15.243219375610352,15.527873039245605,11759401.0,-0.002749758861772311,-1.2162190550354113,-0.14285623121446303,21.921507721408886,20.981304956283672,1.8424287760366767,4.3480682845270415,8.863281481471766,17.669672386664182,41.519570698881736,0.5835409164428729,-2.437848377885139,-3.63004913330078,-8.79742716855423,1.5373289019526695,-6.2137381509275045,-1.0463601156740552,3.061738090515135,23.569030025845763,1.5308388116917655,2.5836890176267246,2,1.4303855895996094,3.6293373107910156,10.226192474365234,14.552931785583496,-4.0136213302612305,4,-0.41819848678817273,2.2727259436858467,15.527873039245605,-2.2162190550354155,15.328615188598633,-2.0813949683280484,16.154111862182614,-0.41819848678817273
9258,2009-02-09,15.157822608947756,15.59903621673584,14.80200481414795,15.357081413269045,14440551.0,-0.02113973661888735,1.333337986526227,4.6667113374430444,24.999992244688144,21.406931861296066,1.7789724116849488,4.318418364831052,9.03232988278438,17.61591309808705,41.98705828553053,0.7970314025878906,-2.742193317334362,-3.5901979923248266,-8.787935198708082,1.6075392140584288,-6.189066595516456,-0.9913293891331971,3.226769520568846,15.82491210274778,-8.344476287707282,2.5988686031916277,2,1.7577381134033185,3.956689834594725,10.553544998168944,14.880284309387205,-3.458545684814455,0,-0.35492960954324726,-1.2162190550354113,15.485175132751465,2.2727259436858467,15.527873039245605,-2.2162190550354155,15.328615188598633,-0.35492960954324726
9259,2009-02-10,14.730841636657715,15.983319282531738,14.574281692504885,15.983319282531738,16588423.0,-0.02816901762908819,1.2500003807151019,6.285682834142186,11.794858872410998,19.9933209596727,1.757059480036375,4.362640576536592,9.261121793802204,17.678383099279202,42.41827418269359,1.4090375900268537,-3.0574488972353855,-3.6321845054626465,-8.822036950899992,1.5576679399746993,-6.227110728181319,-1.0372582827439736,3.4979222428588876,9.9999921169591,-10.05621005206027,2.5949262227186733,2,1.9641122817993164,4.383670806884766,10.59268569946289,15.179171562194824,-3.159658432006834,1,-0.37874400176040934,1.333337986526227,15.157822608947756,-1.2162190550354113,15.485175132751465,2.2727259436858467,15.527873039245605,-0.37874400176040934
9260,2009-02-11,14.289628028869627,15.115124702453613,14.07613754272461,14.944332122802734,12247151.0,-0.029951690383401286,1.0857138754744253,0.5227271688958819,12.062922747714708,18.997370970055204,1.6088445440276917,4.41243902048595,9.511910024980681,17.71768550991665,42.799338496172076,1.038987159729004,-3.236469887712076,-3.6812872409820567,-8.8571981292073,1.4946236472431842,-6.269242685094676,-1.0933317968694372,3.7895407306469746,11.194029477579196,-7.369307015936872,2.5879554441126205,2,2.1064395904541033,4.618510246276857,11.033899307250978,15.620385169982912,-3.358916282653807,2,-0.30278886589288223,1.2500003807151019,14.730841636657715,1.333337986526227,15.157822608947756,-1.2162190550354113,15.485175132751465,-0.30278886589288223
9261,2009-02-12,14.289628028869627,14.645445823669435,13.634923934936525,14.303860664367676,20015110.0,0.0,1.8979570068920102,0.021739035435912265,12.169300164111235,18.26207504280668,1.2319047816883568,4.051858568475316,9.34600610856957,17.272151546441556,43.097701024386055,1.0105218887329102,-3.344120468164732,-3.3204883575439457,-8.464868569368386,1.823891854280495,-5.892678463456166,-0.7482982516317254,3.549358857639456,27.878785171480065,12.124179355619537,2.5721901059122203,2,1.8858327865600604,4.312507629394537,10.877339363098146,15.620385169982912,-2.0068101882934553,3,-0.24701194846874563,1.0857138754744253,14.289628028869627,1.2500003807151019,14.730841636657715,1.333337986526227,15.157822608947756,-0.24701194846874563
9262,2009-02-13,13.563760757446287,14.303860664367676,13.521062850952148,14.204232215881348,12914347.0,-0.05079679260767711,-1.1568621268198342,45.00020101848821,13.555978097890701,17.82193607196981,1.6742003245941124,4.365994399038881,9.86337247125328,17.581238015825726,43.08220468241486,0.7827978134155273,-3.5460474457695526,-3.642858695983888,-8.723982791479871,1.4382653995120975,-6.183420743731881,-1.1022966482358942,3.9389010929369928,1.734096658110757,-14.856896152352487,2.5405620477479927,2,2.5547695159912127,4.654091835021974,11.517810344696047,16.34625244140625,-1.2667093276977521,4,-0.17103885257822138,1.8979570068920102,14.289628028869627,1.0857138754744253,14.289628028869627,1.2500003807151019,14.730841636657715,-0.17103885257822138
9263,2009-02-17,12.268585205078125,13.250640869140625,12.254352569580078,13.222175598144533,20142984.0,-0.09548793845078196,-1.0289853946550653,1.488888194013248,11.596625425571844,16.733824131291282,2.7124295443723945,5.209747843621457,10.919227398741594,18.485367274574145,43.56034845431551,1.3094081878662092,-3.613125766172141,-4.481876277923583,-9.618780170392483,0.6550276145453164,-7.050328224158033,-1.9134243316891322,4.8359167453620415,0.3816777298819341,-14.392209542594145,2.5684519462344495,2,2.3128137588500977,5.315912246704102,12.780962467193604,17.641427993774414,0.25618839263916016,1,-0.06496522535116678,-1.1568621268198342,13.563760757446287,1.8979570068920102,14.289628028869627,1.0857138754744253,14.289628028869627,-0.06496522535116678
9264,2009-02-18,12.240119934082033,12.724032402038574,11.955466270446776,12.382447242736815,15087864.0,-0.002320175514965661,-1.1600020369792077,0.14925413436382,7.6923103956111305,15.256381536685911,2.3773077102126496,4.896264963097535,10.727425085310449,18.111151346526874,43.63681683771826,0.7685661315917987,-3.5601901499724313,-4.133886718749997,-9.44004791669082,1.172274479190829,-6.786967317720409,-1.4808061197795848,4.282364090654921,9.009001123405021,-2.997306698023575,2.653080598970413,2,1.7292728424072248,5.19493436813354,11.848720550537108,17.669893264770508,1.0959177017211914,2,-0.044186087461674295,-1.0289853946550653,12.268585205078125,-1.1568621268198342,13.563760757446287,1.8979570068920102,14.289628028869627,-0.044186087461674295
9265,2009-02-19,11.670811653137207,12.738264083862305,11.528485298156738,12.695566177368164,17432395.0,-0.046511658710109094,1.179486408545139,7.199985258742751,8.817636481485579,13.845681350099246,2.652086839794043,4.978768811236968,11.034108326998975,18.258108019756886,43.76775940556819,1.2097787857055664,-3.4318337800755465,-4.232092714309692,-9.446478494615533,0.9822930659961511,-6.839285604462614,-1.6248998241567705,4.212289885999121,4.566190486389237,-8.172027629298066,2.6071928901529215,2,2.0850906372070312,5.458240032196045,12.3041672706604,18.239201545715332,1.0816850662231445,3,-0.008536548395033483,-1.1600020369792077,12.240119934082033,-1.0289853946550653,12.268585205078125,-1.1568621268198342,13.563760757446287,-0.008536548395033483
9266,2009-02-20,11.528485298156738,11.68504524230957,11.115736961364746,11.61388111114502,16230795.0,-0.012195069135762293,3.999983248599164,0.08333294556798163,10.068654201322744,12.528697625645231,2.422154977820899,4.655846607859331,10.843881003205027,17.999329005586787,43.95360498178197,0.5693082809448242,-3.39684160897613,-3.92751235961914,-9.025812899569726,1.1707881803314457,-6.476662629594433,-1.378362089643847,3.6578776424228554,12.946434180180018,-1.043629343514704,2.5491502699752924,2,2.021042823791504,5.1878180503845215,12.44649362564087,18.3815279006958,0.2846536636352539,4,-0.05185187268586744,1.179486408545139,11.670811653137207,-1.1600020369792077,12.240119934082033,-1.0289853946550653,12.268585205078125,-0.05185187268586744
9267,2009-02-23,10.546428680419922,11.713509559631348,10.489498138427734,11.386157989501953,18533591.0,-0.08518522532130346,-1.5671639104241173,9.833378004109711,9.734514455033235,10.832533426794686,2.9390495224430317,5.12496598747806,11.531093398754997,18.63890148339074,43.820139363437626,1.2240114212036133,-3.326999210964395,-4.417117691040039,-9.40807043333275,0.5738350512526722,-6.912594062186393,-1.9216413198936841,3.9072215839009985,2.0618471243422025,-12.67267119930748,2.4954763711463555,2,2.6899800300598145,5.856755256652832,13.428550243377686,19.363584518432617,1.451735496520996,0,0.16464238395505015,3.999983248599164,11.528485298156738,1.179486408545139,11.670811653137207,-1.1600020369792077,12.240119934082033,0.16464238395505015
9268,2009-02-24,11.300762176513672,11.386157989501953,10.24754238128662,10.617591857910156,19711232.0,0.07152501751557061,1.666665922157057,-0.8135601689910508,14.105270018107106,11.089245776316476,1.7657411695327792,3.9806176831867894,10.467625259498206,17.52435829356113,44.53036289630349,1.1386156082153338,-3.2733186509921275,-3.2856177330017093,-8.181005712473336,1.6097702464699175,-5.733311722737522,-0.8379237432658968,2.360057662628611,42.28572763219211,27.962123736915174,2.4476939897358134,2,1.3805713653564453,4.981443881988525,12.389563083648682,18.324597358703613,1.2382440567016602,1,0.08816124414204984,-1.5671639104241173,10.546428680419922,3.999983248599164,11.528485298156738,1.179486408545139,11.670811653137207,0.08816124414204984
9269,2009-02-25,10.660289764404297,11.585415840148926,10.475264549255373,11.272295951843262,18482371.0,-0.05667515182652605,-1.260870240764609,-0.8958325190268526,14.502169713354178,11.360273216943082,1.9758672223373992,4.197349140577053,10.786064657545857,17.79837604918709,44.867338897614104,1.110151290893553,-3.262462445926765,-3.520458221435547,-8.298239323949304,1.2573228810782098,-5.909348772692425,-1.1315676701786685,2.3178745831668532,16.571397064989256,1.5957279731350908,2.388890551256878,2,1.7862043380737305,5.223400592803955,13.030035495758057,18.96506977081299,3.4870109558105487,2,0.1748999205949049,1.666665922157057,11.300762176513672,-1.5671639104241173,10.546428680419922,3.999983248599164,11.528485298156738,0.1748999205949049
9270,2009-02-26,10.603360176086426,11.485787391662598,10.574893951416016,10.916479110717773,13982451.0,-0.0053403415456833025,-3.9230646321003437,0.5116270734804865,11.725670866590434,11.310981072774105,1.6258897999734732,3.776450780574905,10.504024578198866,17.515706427570873,45.32403709173007,0.910893440246582,-3.3306385259154823,-3.1511186122894284,-7.578547292740268,1.2763100681614112,-5.364832952514847,-0.9374042720640094,1.8286797782278175,24.27188002950871,10.076785815180909,2.2137143402254194,2,1.6723413467407227,5.280330181121826,12.681333065032959,18.65906524658203,5.052606582641602,3,0.2577180643056678,-1.260870240764609,10.660289764404297,1.666665922157057,11.300762176513672,-1.5671639104241173,10.546428680419922,0.2577180643056678
9271,2009-02-27,10.190610885620117,10.617591857910156,10.119447708129883,10.375636100769043,13669159.0,-0.03892627276749261,-2.0434810475072323,0.590910336887695,11.087870888970045,11.036746938449587,1.5601088719336076,3.8071032556431383,10.562807383874627,17.593916934032368,45.40456852474061,0.49814414978027344,-3.289759225366417,-3.1973759174346927,-7.5245817916187505,1.129829956749365,-5.360978854526721,-1.0337729803426647,1.8045295540886013,4.464267018447558,-8.192098614823868,2.1636029370920284,2,1.4944334030151367,5.629032135009767,12.930406093597412,18.77292919158936,5.1522369384765625,4,0.2513966888241499,-3.9230646321003437,10.603360176086426,-1.260870240764609,10.660289764404297,1.666665922157057,11.300762176513672,0.2513966888241499
9272,2009-03-02,9.87749195098877,10.816849708557127,9.820561408996582,10.062517166137695,21901892.0,-0.0307262182950373,-5.666670921012735,1.0,11.111117354378138,10.982801597205842,1.4475682280476434,3.793474207805371,10.464222377070705,17.580233583069695,45.220043946711996,0.9962882995605451,-3.253710406749109,-3.1795846939086907,-7.518346783252564,1.159177395435183,-5.3489657385806275,-1.0102036492367539,1.7425099424041814,3.225792506581706,-8.656762687092792,2.1693810446719364,3,1.4019207954406738,5.792707920074465,13.24352502822876,18.38864517211914,4.312506675720215,0,0.19596543539673128,-2.0434810475072323,10.190610885620117,-3.9230646321003437,10.603360176086426,-1.260870240764609,10.660289764404297,0.19596543539673128
9273,2009-03-03,9.863259315490724,10.318705558776855,9.564373016357422,10.176379203796387,25875488.0,-0.0014409159297386065,1.5238110432188383,1.6923092782442317,11.830363886711027,11.442585318439164,1.2121999048701753,3.5266909542124427,10.067273916348347,17.288579774388225,44.83753182401106,0.7543325424194336,-3.242648801127528,-2.900623750686643,-7.272064515059606,1.47081701368632,-5.0863441328731245,-0.7149033685001616,1.3968544810229524,14.788716776054638,2.5578164464103494,2.185720382186481,3,1.2880592346191388,5.67884635925293,12.823660373687742,17.26426124572754,4.5829286575317365,1,0.21645024156439074,-5.666670921012735,9.87749195098877,-2.0434810475072323,10.190610885620117,-3.9230646321003437,10.603360176086426,0.21645024156439074
9274,2009-03-04,10.048283576965332,10.375636100769043,9.863259315490724,10.133681297302246,16089641.0,0.018758937137951737,-1.249998953033073,0.27273170285992904,15.348832570713,12.168273772797768,0.7638992883616531,3.015379386734093,9.49043552873242,16.805184310626068,45.84848327460893,0.5123767852783185,-3.2439497006488107,-2.410308074951171,-6.635218426840151,1.8146022769378085,-4.522763250895661,-0.2978528990066813,0.8726820635170931,25.18512231548446,12.293357216950882,2.1124551759444903,3,0.5906577110290527,4.405020713806152,12.542565822601318,17.029422760009766,5.522287368774412,2,0.2478754343637084,1.5238110432188383,9.863259315490724,-5.666670921012735,9.87749195098877,-2.0434810475072323,10.190610885620117,0.2478754343637084
9275,2009-03-05,9.208555221557617,10.062517166137695,8.966599464416504,9.792096138000488,24070209.0,-0.08356933290902602,-1.0533330950902569,6.83321421392357,13.496929993380235,12.5491933052486,1.3607203416242992,3.555385985865323,9.918678360315951,17.384989483651225,47.02393909738271,1.0959177017211914,-3.105682557393198,-2.9440334320068366,-7.180213825130579,1.292146961116905,-5.062123628568708,-0.8259432354449654,1.4410918940998076,13.076920698015815,1.9949524818837325,2.118090196561871,3,1.1314992904663086,4.945862293243408,12.816544532775879,16.72342014312744,6.788996696472168,3,0.5363214293481584,-1.249998953033073,10.048283576965332,1.5238110432188383,9.863259315490724,-5.666670921012735,9.87749195098877,0.5363214293481584
9276,2009-03-06,10.119447708129883,12.069327354431152,9.009298324584961,9.40781307220459,42365968.0,0.09891806745534071,-3.0566073874695077,-1.2195111188830619,25.89641051378291,14.344959533998564,0.25584109469718364,2.338424970012154,8.618130836523203,16.248420330875867,47.21347473592969,3.0600290298461914,-2.925507467087831,-1.762719678878785,-5.776338068058669,2.250898710301099,-3.769528873468726,0.24408951571115622,-1.152848243713379,37.15595709902669,23.863301909925568,2.006809194589942,3,0.3985157012939453,3.8143630027770996,11.645905494689941,14.90163516998291,5.052608489990233,4,0.5471167212169248,-1.0533330950902569,9.208555221557617,-1.249998953033073,10.048283576965332,1.5238110432188383,9.863259315490724,0.5471167212169248
9277,2009-03-09,9.009298324584961,10.4183349609375,8.966599464416504,10.133681297302246,20932926.0,-0.10970454273438623,-1.3999977927502882,-1.5800003484306548,26.584867411925615,15.731581466645064,1.257229650396189,3.0973449049018047,9.33375043904519,17.085740319099656,47.46794687804578,1.451735496520996,-2.799092116627211,-2.5490752220153805,-6.379514046361978,1.2813636023312167,-4.464294634188679,-0.6338558098420819,3.0600290298461914,1.376171603893226,-12.989913940580609,1.9152194121732988,3,1.5086650848388672,4.832000255584717,12.542564392089844,15.534988403320312,6.974020957946777,0,0.7030014182379172,-3.0566073874695077,10.119447708129883,-1.0533330950902569,9.208555221557617,-1.249998953033073,10.048283576965332,0.7030014182379172
9278,2009-03-10,9.777862548828123,9.891724586486816,8.383058547973633,8.383058547973633,41176945.0,0.08530788931096556,-1.1632660038097635,-1.240506157331502,34.0110796297608,17.899238124023576,0.27929526470321164,2.008013681855404,8.18017071030006,16.049000354998917,47.673989415840914,1.5086660385131836,-2.7041233537548486,-1.5115129947662371,-5.0197058084936685,1.9966798189611943,-3.2656094016299537,0.24258341209747947,2.291464805603029,37.837826650381686,21.852504950778503,1.754096406863716,3,0.44833040237426935,3.771665573120119,10.912920951843263,14.261162757873537,7.173280715942385,1,0.45123727766143085,-1.3999977927502882,9.009298324584961,-3.0566073874695077,10.119447708129883,-1.0533330950902569,9.208555221557617,0.45123727766143085
9279,2009-03-11,9.151623725891113,9.806328773498537,8.852738380432129,9.678234100341797,26570367.0,-0.06404659707678795,1.436358541711077,-0.37755152274303017,33.76145800906164,20.347658917631488,0.7476475338018229,2.3134521992811017,8.395625728409406,16.48364761406882,48.22720125793557,0.953590393066408,-2.539436773844935,-1.8587909221649177,-5.091197235423397,1.3736153910935611,-3.4749940787941576,-0.24258776553567785,2.770252876281738,20.849406765212724,3.2783798914699567,1.6162031566292394,3,1.0745692253112793,4.397904396057129,11.06236457824707,13.82706594467163,8.781575202941895,2,0.5785382360238815,-1.1632660038097635,9.777862548828123,-1.3999977927502882,9.009298324584961,-3.0566073874695077,10.119447708129883,0.5785382360238815
9280,2009-03-12,9.96288776397705,9.977121353149414,8.767341613769531,9.251253128051758,17088398.0,0.08864700542601733,2.269225168899547,-1.3513494424936299,40.70945204121224,23.638945712325068,-0.18329738921931948,1.22418408082593,7.358986064914788,15.43902231168298,48.54861918392105,1.2097797393798828,-2.4333934426986783,-0.8311898708343506,-3.697993641639446,2.035613899970744,-2.2645917562368982,0.6022120145681971,1.8174361160278316,42.85713546543079,23.680750570583196,1.4334018854025472,3,0.2633051872253418,2.682864189147949,9.898841381072998,12.595937728881836,6.376248359680176,3,0.5628572071280848,1.436358541711077,9.151623725891113,-1.1632660038097635,9.777862548828123,-1.3999977927502882,9.009298324584961,0.5628572071280848
9281,2009-03-13,10.75991916656494,10.973409652709961,9.96288776397705,10.290240287780762,20411380.0,0.08000003828907176,1.253969300671335,0.6600000268023556,51.29533732722402,28.103859042641275,-0.9957986712159812,0.1572178791837171,6.330640689446826,14.417940106712175,48.358944342048176,1.0105218887329102,-2.2721702068997036,0.142326974868773,-2.2061341269618975,2.4907880766994435,-1.0319035760465614,1.3165575257841073,0.8845141001586931,91.75824135366574,67.50812962115123,1.1742305509153348,3,-0.533726215362547,1.423269748687746,8.141102790832521,11.798906326293947,6.575507164001463,4,0.48677249990316973,2.269225168899547,9.96288776397705,1.436358541711077,9.151623725891113,-1.1632660038097635,9.777862548828123,0.48677249990316973
9282,2009-03-16,11.243830680847168,12.012396812438965,10.987642288208008,11.300762176513672,19790416.0,0.04497352691885648,-2.5999986598834433,-0.12121365945575018,49.6428525703882,32.305246674160955,-1.414234675558923,-0.5369374811023278,5.637375432995093,13.67529251788352,47.79042134348837,1.2524776458740252,-2.074365981729251,0.7422349929809577,-1.184894969960638,2.6693649559225534,-0.2213299884898401,1.7057999744517556,-2.860772132873535,78.82351890104074,54.50617850213374,0.963564981470798,3,-1.0176377296447754,0.9393582344055176,7.315606594085693,11.087271690368652,6.5043439865112305,0,0.3493671888855743,1.253969300671335,10.75991916656494,2.269225168899547,9.96288776397705,1.436358541711077,9.151623725891113,0.3493671888855743
9283,2009-03-17,11.471553802490234,11.471553802490234,10.987642288208008,11.272295951843262,11800504.0,0.020253161765497962,3.8571387547442533,-3.4999581218486693,55.36723655761739,36.75173600603922,-1.5531611063535493,-0.872149346522944,5.183945671049287,13.223891639859364,46.7271839356265,0.48391151428222656,-1.8079833707003576,1.0098096847534173,-0.7923817201272296,2.812001089634064,0.1087139823130947,1.9109053871937398,-3.0159084892272947,83.33331863906378,55.63875424767642,0.9010957024403234,3,-1.2453608512878418,0.7116351127624512,6.543482780456543,10.859548568725586,6.162757873535156,1,0.39330029372848285,-2.5999986598834433,11.243830680847168,1.253969300671335,10.75991916656494,2.269225168899547,9.96288776397705,0.39330029372848285
9284,2009-03-18,11.6992769241333,11.855836868286133,10.816849708557127,11.35769271850586,16273163.0,0.019851113943573306,2.173913740136668,1.7142822956202108,57.09023609275888,41.595436683747955,-1.700933603890963,-1.2042090070236977,4.745026452068238,12.812450152034813,45.38845687968195,1.0389871597290057,-1.498832287131611,1.2645749568939202,-0.4387800717015704,2.967929985489411,0.412897442596174,2.1162524711916664,-3.1724965808868397,90.35086095194768,59.65296760360428,0.8516775142977455,3,-1.4730839729309082,0.48391199111938477,6.315759658813477,10.63182544708252,6.788996696472168,2,0.4489052079623521,3.8571387547442533,11.471553802490234,-2.5999986598834433,11.243830680847168,1.253969300671335,10.75991916656494,0.4489052079623521
9285,2009-03-19,11.57118320465088,12.012396812438965,11.414623260498047,11.955466270446776,13154780.0,-0.01094885780660415,1.4000022973454174,-1.1250024429262524,59.27343294879457,45.303994732082586,-1.3437683990119176,-1.1425405470979477,4.6101979654929135,12.701492188839017,43.785790581528,0.597773551940918,-1.2002720400359088,1.1414626598358169,-0.5471907017999467,2.8301160214715804,0.297135979017936,1.9857893406536977,-2.9746905320205688,78.47222933125376,42.61952888785531,0.8443266808178815,3,-1.3734555244445819,0.17790842056274236,6.333549976348875,10.75991916656494,6.376248359680174,3,0.5498154865982072,2.173913740136668,11.6992769241333,3.8571387547442533,11.471553802490234,-2.5999986598834433,11.243830680847168,0.5498154865982072
9286,2009-03-20,10.93071174621582,11.74197483062744,10.745686531066896,11.64234733581543,13519433.0,-0.05535055897979657,1.1875037952630936,1.8518525871696412,56.77656167642406,48.658627428137976,-0.6438219256750326,-0.578825677064307,4.973507505496725,13.109714327962337,42.136343719910755,0.9962882995605433,-0.9551694855842143,0.5308798789978031,-1.0959158008977639,2.15767555889337,-0.2825179609499813,1.3442777189455875,-2.2659009907893353,14.606750878228395,-24.32490012886386,0.8133978399477836,3,-0.7329840660095215,0.5835404396057129,6.721391201019287,11.194016456604004,7.571794509887699,4,0.4947916021400698,1.4000022973454174,11.57118320465088,2.173913740136668,11.6992769241333,3.8571387547442533,11.471553802490234,0.4947916021400698
9287,2009-03-23,12.282817840576172,12.311283111572266,11.016107559204102,11.386157989501953,15247145.0,0.12369790053501739,1.716419044875949,-1.259998606279248,63.28125613457382,51.91086926200609,-1.6569978434435164,-1.8911354369299058,3.3666250309693346,11.554725359936327,40.02111310422553,1.3805713653564453,-0.5421520800670763,1.7961665153503414,-0.03595035399996682,3.6282833847006497,0.8801080806751873,2.7122249500254956,-3.5510553640094376,98.18182593456449,53.874846745538285,0.9160584346751542,3,-1.7435054779052734,-0.9393582344055176,5.105980396270752,9.62130355834961,6.9455566406249964,0,0.41135581065925986,1.1875037952630936,10.93071174621582,1.4000022973454174,11.57118320465088,2.173913740136668,11.6992769241333,0.41135581065925986
9288,2009-03-24,12.297051429748535,12.88059139251709,11.756208419799805,11.898534774780273,15304548.0,0.001158821156277634,-2.291666841161156,0.44444574438214196,62.57963084874488,55.11288846641534,-1.426294836025864,-1.9256306175635274,3.0925275201351035,11.283135899700696,37.57840205586013,1.1243829727172852,-0.2752863582821252,1.7605856418609616,-0.21341593151420746,3.7345872152361306,0.773584855173377,2.747586428548546,-3.422108127781579,72.66669942508966,24.86934072111213,0.9870007866875846,3,-1.4730849266052246,-1.4802017211914062,4.871140003204346,9.550139427185059,10.475264549255371,1,0.44328701630235723,1.716419044875949,12.282817840576172,1.1875037952630936,10.93071174621582,1.4000022973454174,11.57118320465088,0.44328701630235723
9289,2009-03-25,12.524773597717285,13.207942962646484,11.898534774780273,12.66710090637207,15370663.0,0.01851843665692532,1.1395358984128172,-0.357142686209991,69.91453598417058,58.357897793410714,-1.2574514634983736,-2.1149425841044547,2.604523965252989,10.797678344764517,35.317911518464626,1.309408187866211,0.09285044639185536,1.8950836181640618,-0.27036083976341807,4.060528076091542,0.8123613892003227,2.977805847127801,-3.4094914103173206,72.25433727506066,19.236209052393107,1.08272222896374,3,-0.9393582344055176,-1.7292728424072266,3.5581746101379395,8.689062118530273,9.820561408996582,2,0.40795452615920724,-2.291666841161156,12.297051429748535,1.716419044875949,12.282817840576172,1.1875037952630936,10.93071174621582,0.40795452615920724
9290,2009-03-26,13.336037635803224,13.364502906799315,12.752496719360352,12.88059139251709,12203590.0,0.06477275072132227,1.388891163781079,-3.199991959314142,69.55018063188876,60.38621371615123,-1.7208849423334591,-2.8574893382153927,1.546674503081885,9.71078133357466,32.979263577469126,0.8397293090820295,0.40210962509747716,2.5697137832641612,0.08931868953414046,5.050108876994182,1.3295162363991508,3.8099113301291716,-3.893342586383538,98.91304822820466,42.075474942948105,1.2401975468650108,3,-1.280942916870119,-2.46225690841675,2.366185903549191,7.728354930877684,9.991353034973146,3,0.386339340477718,1.1395358984128172,12.524773597717285,-2.291666841161156,12.297051429748535,1.716419044875949,12.282817840576172,0.386339340477718
9291,2009-03-27,12.752496719360352,13.264874458312988,12.652868270874025,13.207942962646484,11237013.0,-0.0437566938830648,1.1499956446284805,-0.9999999999999961,74.30683591287402,63.12665630976077,-0.921922821836139,-2.1841605551492194,1.8919538102405333,9.996135341904886,30.31922900379964,0.6831693649291992,0.7775725130031468,1.858078575134277,-0.7580247318196722,4.474181882088226,0.5500269216573024,3.1661302286112516,-2.9176208842027016,73.93938852477862,9.669665413706298,1.3080516534769746,3,-0.6974020004272461,-1.878715991973877,2.6899802684783936,8.098405361175537,10.489498138427738,4,0.40736609930539736,1.388891163781079,13.336037635803224,1.1395358984128172,12.524773597717285,-2.291666841161156,12.297051429748535,0.40736609930539736
9292,2009-03-30,11.813138961791992,12.467843055725098,11.628113746643065,12.467843055725098,8704885.0,-0.07366069392060792,1.5652178346324273,1.4375002617417343,62.92947977270833,63.96690555588198,0.11922132040829503,-1.1513858171003015,2.573092625844442,10.637906803749438,27.480866761887196,1.124382972717287,1.038460618148683,0.8219384670257561,-1.7789341001485326,3.422811034200045,-0.47849781656138823,2.1223747506129005,-1.6253004194701752,10.65574580828862,-54.60458157608172,1.3004362835871448,3,0.24195575714111328,-0.9393582344055176,3.319776773452759,8.8313889503479,9.806327819824219,0,0.5662650135537544,1.1499956446284805,12.752496719360352,1.388891163781079,13.336037635803224,1.1395358984128172,12.524773597717285,0.5662650135537544
9293,2009-03-31,11.998164176940918,12.240119934082033,11.628113746643065,12.097792625427244,9862291.0,0.015662663052332215,2.1851842660379592,0.15217324805136456,69.15709436865706,65.30766758653733,0.018720069142036166,-1.2314032909407402,2.134474682548955,10.134942366492801,24.399335195933077,0.6120061874389684,1.1512620694036926,0.9002184391021721,-1.6809028855884733,3.4813397637928176,-0.3903422232431506,2.190779101447495,-1.492659198171351,21.311491616577136,-47.518976792745114,1.2905606623453223,3,0.0569305419921875,-1.1243834495544434,2.821632146835327,8.333244323730469,10.418334007263184,1,0.6026097157560051,1.5652178346324273,11.813138961791992,1.1499956446284805,12.752496719360352,1.388891163781079,13.336037635803224,0.6026097157560051
9294,2009-04-01,12.539006233215332,12.709798812866213,11.585415840148926,11.770441055297852,14169275.0,0.04507706748286133,1.0256409155064452,-7.7143144312135234,67.99205094471628,66.27640291941752,-0.4363686131203579,-1.6612524317777222,1.393402929471371,9.310848353304642,21.074800252568803,1.124382972717287,1.2690829775709034,1.3165243625640866,-1.2915630339582727,3.9246117590864458,0.01248066430290784,2.6205680608252653,-1.747601461642791,53.599984561845936,-17.75106157617899,1.3040436982611794,4,-0.48391151428222656,-1.6652255058288574,1.9427635669708252,7.671424388885498,12.36821460723877,2,0.8161180842769613,2.1851842660379592,11.998164176940918,1.5652178346324273,11.813138961791992,1.1499956446284805,12.752496719360352,0.8161180842769613
9295,2009-04-02,14.147300720214846,14.289628028869627,13.165245056152346,13.464132308959961,27296372.0,0.12826331346252973,1.3235301073276877,0.888888061655371,71.25000074783352,67.88456281624079,-1.8336384848790654,-3.0362475082099234,-0.443232462900637,7.450322053015578,17.616273761195007,1.750621795654295,1.3667947747950144,2.6778815746307387,-0.05935382560060454,5.415116974862082,1.3092638745150662,4.046499274746411,-3.0985861351196267,94.73682911243317,24.894479497148964,1.3686177001156719,4,-1.4944329261779803,-2.8109574317932147,0.017791509628294122,6.0631299018859846,10.944944381713865,3,0.5794769227450567,1.0256409155064452,12.539006233215332,2.1851842660379592,11.998164176940918,1.5652178346324273,11.813138961791992,0.5794769227450567
9296,2009-04-03,15.655966758728027,15.698664665222168,13.876879692077635,14.07613754272461,24290617.0,0.10663985083440508,1.18803457962391,2.312503315399922,74.52531846877143,69.13390307559608,-2.907268877723018,-4.330912382506959,-2.147227863410116,5.701317739544443,16.53604650168281,1.821784973144533,1.4809006845136423,3.9097216606140144,0.6730476156745766,7.146395705553452,2.2913846381442955,5.528058683083733,-4.218342560379879,98.96194204848815,29.005820255981988,1.6183370224697184,4,-2.0139265060424805,-3.615105152130127,-1.5762708187103271,4.554463863372803,8.596550941467282,4,0.49000001279203076,1.3235301073276877,14.147300720214846,1.0256409155064452,12.539006233215332,2.1851842660379592,11.998164176940918,0.49000001279203076
9297,2009-04-06,15.34284782409668,15.983319282531738,15.08665943145752,15.399779319763185,22612368.0,-0.019999974415938704,-2.149997571038741,-0.036036487418892316,71.31661939146055,70.10467958034229,-2.362923604563713,-3.7091406030476826,-2.0348098140705773,5.780518632814761,15.431846414885527,0.8966598510742188,1.596641807969906,3.2799252510070804,-0.06672305539096612,6.626573557405127,1.606601097808058,4.953249404206103,-3.3086779603861682,85.43689130909962,16.46350037447918,1.673324153199023,4,-1.5584802627563477,-3.159658908843994,-1.5905041694641113,4.803535461425781,6.831695556640625,0,0.5148422981348626,1.18803457962391,15.655966758728027,1.3235301073276877,14.147300720214846,1.0256409155064452,12.539006233215332,0.5148422981348626
9298,2009-04-07,14.189998626708984,15.100892066955565,14.161534309387207,14.95856475830078,13977112.0,-0.07513919258047319,-1.2758660526759615,13.49984086302449,62.446656220866615,69.2749151621974,-1.0206547095061556,-2.3281632439451947,-1.0501830101436003,6.712187809002874,13.689945163290961,1.1813135147094727,1.7735058971272828,1.9064692497253422,-1.3872206246867602,5.2001591241374445,0.25962431251929097,3.5533141869313933,-1.5239648559870762,59.22328265462961,-6.754939016400861,1.646844937206051,4,-0.40563106536865234,-2.006809711456299,-0.7151923179626465,5.806941509246826,9.322418212890625,1,0.523570745167176,-2.149997571038741,15.34284782409668,1.18803457962391,15.655966758728027,1.3235301073276877,14.147300720214846,0.523570745167176
9299,2009-04-08,14.446187973022461,14.688143730163574,14.161534309387207,14.346558570861815,9636613.0,0.01805421924645345,-1.2424278111567069,-0.12963022707532212,64.18539168553166,68.67882750149106,-1.0902838836270305,-2.2844861455182652,-1.4727920357675224,6.269514577858132,11.853909403588009,0.5266094207763672,1.7870134891922742,1.897930383682251,-1.1798851562284334,4.975745923592935,0.3590226137269088,3.436838153637593,-1.2493885204109798,45.454548531031634,-18.160738453227083,1.5389077699553417,4,-0.6618204116821289,-2.2629990577697754,-1.0994758605957031,5.4226579666137695,8.99506568908691,2,0.5517241106142188,-1.2758660526759615,14.189998626708984,-2.149997571038741,15.34284782409668,1.18803457962391,15.655966758728027,0.5517241106142188
9300,2009-04-09,15.570570945739744,15.684432983398438,14.8731689453125,15.015496253967285,12956293.0,0.07783250327470559,1.0727269183162285,5.571394384937041,71.84986409754545,68.40583063312121,-2.083463258916966,-3.127567013548129,-2.7654312371987437,4.940567179077634,10.316774997538952,1.2382450103759766,1.8490278756858647,2.7419291973114,-0.3657672154565965,5.849625610079396,1.1880809909274017,4.295777403695398,-1.9279283203410227,80.40540356996357,10.153368605250591,1.5538482063839982,4,-1.7862033843994123,-3.3873820304870588,-3.0244481563568097,4.298274993896486,9.55013942718506,3,0.5996343953764234,-1.2424278111567069,14.446187973022461,-1.2758660526759615,14.189998626708984,-2.149997571038741,15.34284782409668,0.5996343953764234
9301,2009-04-13,15.997551918029785,16.18257713317871,15.214754104614258,15.499407768249512,9165374.0,0.02742230672067092,1.2295071883018736,0.89743624986685,69.16299438105125,69.09844336738153,-2.236966200831917,-3.311838271998628,-3.3073279209159523,4.334198719397179,9.819999740757046,0.9678230285644531,1.8519516664740063,2.907028532028198,-0.3459920698288421,6.160049133885238,1.2805182310996788,4.533538832956717,-1.9804010274897816,90.84506211492264,23.12933943575777,1.6265103009285196,4,-2.113555431365967,-3.7147340774536133,-3.7503159046173096,3.5724072456359863,9.450510978698734,0,0.5685053082183718,1.0727269183162285,15.570570945739744,-1.2424278111567069,14.446187973022461,-1.2758660526759615,14.189998626708984,0.5685053082183718
9302,2009-04-14,15.172056198120115,16.709186553955078,15.100892066955565,16.040250778198242,15614187.0,-0.05160137776951412,-2.183093779786895,-1.7428581274337538,63.68563747150319,68.49050371214221,-0.9888945225589847,-2.294606086058657,-2.57567357161029,4.984821094061646,10.324055774079174,1.6082944869995135,1.788478609485054,1.8851215362548803,-1.3727801628997351,5.143023235409496,0.2561706866775726,3.514072385832188,-0.7651285839051454,39.66482830957612,-26.291745969147485,1.6289508495773075,4,-1.0247550010681135,-2.62593364715576,-2.94616913795471,3.8784098625183123,10.105215072631838,1,0.5984990685178389,1.2295071883018736,15.997551918029785,1.0727269183162285,15.570570945739744,-1.2424278111567069,14.446187973022461,0.5984990685178389
9303,2009-04-15,15.983319282531738,16.011785507202152,14.944332122802734,15.058194160461426,10647876.0,0.05347087262385308,1.1739120301584165,-1.0655734823719616,65.596920860641,68.22437814724496,-1.3135488228979124,-2.8991701426515153,-3.448508971661095,3.9973089029229634,10.801436867299007,1.0674533843994176,1.7633014517291308,2.4707963466644287,-0.881287608667563,5.82288030199642,0.7947543689984329,4.1468383243304245,-1.115939880368746,71.5083849072792,6.08618797922577,1.676041977665996,4,-1.0461034774780273,-3.437196731567383,-3.8036882877349854,3.0671467781066895,8.311896324157711,2,0.38735534145100825,-2.183093779786895,15.172056198120115,1.2295071883018736,15.997551918029785,1.0727269183162285,15.570570945739744,0.38735534145100825
9304,2009-04-16,16.951143264770508,17.178865432739258,15.755596160888672,16.467231750488278,14923102.0,0.06055212719779113,2.0303090602302976,0.5230768279206359,66.07595192235188,67.64948383330255,-1.776512772261892,-3.639987787729474,-4.481693536969175,2.895480558889883,11.847633971721862,1.423269271850586,1.958881024995712,3.176027011871337,-0.39373963747866725,6.745793661221343,1.3911436871963332,4.960910336546341,-2.0068111419677734,90.1234976411446,27.742282941191192,1.784883324675003,4,-1.4232707023620605,-3.9780397415161133,-5.06328272819519,1.4944324493408203,7.642957687377933,3,0.3870696785664818,1.1739120301584165,15.983319282531738,-2.183093779786895,15.172056198120115,1.2295071883018736,15.997551918029785,0.3870696785664818
9305,2009-04-17,17.933198928833008,18.047060012817386,16.581092834472653,17.050771713256836,19478107.0,0.05793447962318288,1.6410268745339611,1.823530107327673,72.2493922779738,67.39660314543615,-2.419499131503816,-4.343681905343715,-5.492433508486908,1.8414936140606208,13.222843803806716,1.4659671783447337,2.1465689168578397,3.839981889724731,-0.024537679417893088,7.7045014588673535,1.9077221051534181,5.772241674296042,-2.9888668060302734,96.33029102065922,33.948311249546606,1.9322597845713114,4,-1.828901767730713,-4.525998115539549,-6.04533839225769,0.3415842056274414,6.176990509033203,4,0.3071429004459718,2.0303090602302976,16.951143264770508,1.1739120301584165,15.983319282531738,-2.183093779786895,15.172056198120115,0.3071429004459718
9306,2009-04-20,16.339136123657227,17.577381134033207,16.13987922668457,17.392356872558597,19155399.0,-0.08888892670525428,1.0199999195929208,-1.193549711874742,68.4027754080999,67.07284270284052,-0.8027559982303654,-2.4492317681557587,-3.9525932269836908,3.3363540693575615,14.012498446237872,1.7933197021484375,2.3027410988297987,1.9754978656768802,-1.7100097326074462,5.661005463961207,0.13274406653471615,3.8182516648190443,-0.7742584228515614,44.95411941676605,-22.980668700461408,1.8427537991421632,4,-0.23483896255493164,-2.334162235260008,-4.90316367149353,1.8716001510620117,7.742588043212894,0,0.5374564593138342,1.6410268745339611,17.933198928833008,2.0303090602302976,16.951143264770508,1.1739120301584165,15.983319282531738,0.5374564593138342
9307,2009-04-21,17.335426330566403,17.59161376953125,15.59903621673584,15.655966758728027,15512239.0,0.06097569659552926,-1.222221158637399,-1.5945940806713532,70.35830678137934,67.95191498734194,-1.6613874579001369,-3.2122801428707746,-4.991270437552972,2.224967478549285,15.167327593322605,1.9925775527954102,2.333451093380928,2.7191576480865436,-1.0573447112270031,6.49566000740009,0.8309064684297702,4.607408827743317,0.7116336822509837,77.06425740583963,3.0984279057942103,1.888251179656773,4,-1.2311291694641078,-2.9390530586242605,-6.130735397338864,-1.0461044311523402,6.675134658813484,1,0.46798021643446086,1.0199999195929208,16.339136123657227,1.6410268745339611,17.933198928833008,2.0303090602302976,16.951143264770508,0.46798021643446086
9308,2009-04-22,17.7481746673584,18.559438705444336,16.87997817993164,17.07923698425293,19392670.0,0.023809529048860245,-2.1466620447633717,0.3983053205462005,70.06579138297238,68.605292731502,-1.6945273816267878,-3.3684047138775277,-5.431930369629896,1.6997179461805985,16.943697272522613,1.6794605255126953,2.2052494256824158,2.8593498229980465,-0.9983475277459277,6.717047173742021,0.9305011476260603,4.788198498370033,-2.1491384506225586,72.59615740831717,-3.782816980824819,1.9288486753719871,4,-1.0318708419799805,-3.095612049102783,-6.543483734130859,-1.6865758895874023,7.415233612060547,2,0.42421808126785643,-1.222221158637399,17.335426330566403,1.0199999195929208,16.339136123657227,1.6410268745339611,17.933198928833008,0.42421808126785643
9309,2009-04-23,17.63431167602539,18.14668846130371,17.12193489074707,17.79087257385254,11670732.0,-0.006415476152734745,1.3606593392108228,-0.2340440698456871,65.17967366239876,67.86416046093017,-1.2078933605584616,-3.0062530723652383,-5.334112569224461,1.6835948405431296,18.553263977796604,1.0247535705566406,2.1336943943655555,2.490009927749634,-1.3852089853091414,6.36522884080841,0.5524004712202455,4.427619384279021,-2.035275459289551,68.74995771867017,-5.08765012388757,1.9376094565293873,4,-0.8824262619018555,-2.9817490577697754,-6.429620742797852,-1.5727128982543945,6.703601837158203,3,0.3777240673204072,-2.1466620447633717,17.7481746673584,-1.222221158637399,17.335426330566403,1.0199999195929208,16.339136123657227,0.3777240673204072
9310,2009-04-24,18.48827362060547,18.71599769592285,17.392356872558597,17.534683227539062,13264597.0,0.04842615693024621,-1.1379336902876855,-6.090859252220314,63.07489766198884,67.18770526992321,-1.7930086000470453,-3.6411131389518836,-6.180303599929179,0.711701382906039,20.21828474743172,1.3236408233642543,2.2691069689896395,3.0863600730895993,-0.963781697396783,7.1365018435759815,1.061289187846409,5.1114309583327895,-2.8300293540954584,92.69403626454891,21.124265768852183,2.0250708852431907,4,-1.6581087112426758,-3.7574315071105957,-7.28358268737793,-2.4266748428344727,8.16956901550293,4,0.3302540549128359,1.3606593392108228,17.63431167602539,-2.1466620447633717,17.7481746673584,-1.222221158637399,17.335426330566403,0.3302540549128359
9311,2009-04-27,17.947431564331055,18.374412536621094,17.59161376953125,18.132457733154297,11574756.0,-0.029253248160046597,1.340430263889483,-0.19403107473457665,61.77605867953454,66.97552984859337,-1.0577194460433539,-2.836556245758608,-5.637815042316008,1.1443595385257126,22.064510247841223,0.8966598510742188,2.371521745557086,2.2857712745666507,-1.714971150149232,6.2865136992825335,0.2854000622087085,4.286142486924591,-2.16687716064453,75.34245653262741,5.298477830110528,2.000371212357941,4,-1.1172666549682617,-3.2165894508361816,-6.974021911621094,-1.8858327865600586,7.215976715087891,0,0.3433782628698301,-1.1379336902876855,18.48827362060547,1.3606593392108228,17.63431167602539,-2.1466620447633717,17.7481746673584,0.3433782628698301
9312,2009-04-28,18.50250625610352,18.95795249938965,17.577381134033207,17.662778854370114,13364789.0,0.030927806565683058,-1.7323902190428675,-4.538425062108958,70.6122421072112,67.53278776487895,-1.2188647295779553,-3.0196012905058716,-6.161358817219558,0.46800425439950644,23.905390894241012,1.3805713653564418,2.3096521376474293,2.506377601623539,-1.250724372535057,6.263479575782137,0.6278266145442402,4.384928588702838,-2.604534120727541,78.08220058249218,6.393967404647498,1.8785509870792987,4,-1.224011898040775,-3.515476226806644,-7.646516323089603,-2.440907478332523,7.073650360107415,1,0.30153849611190675,1.340430263889483,17.947431564331055,-1.1379336902876855,18.48827362060547,1.3606593392108228,17.63431167602539,0.30153849611190675
9313,2009-04-29,19.22837448120117,19.65535545349121,18.758695602416992,18.81562614440918,12604146.0,0.039230805548745806,-2.405407558992376,0.491526578673,71.87499672822945,68.17712607664313,-1.604773061905771,-3.347663681028786,-6.804857606786161,-0.38183633490871927,25.953503388300636,1.1528491973876918,2.3014013009870595,2.8707353115081737,-0.6506286131987054,6.392099236215055,1.1100533491547324,4.631417273861613,-3.146803523984371,83.146068261657,7.8032181076764005,1.7606819623534402,4,-1.601178646087643,-3.6079888343811,-8.286988496780392,-3.2521715164184517,5.764242172241218,2,0.24870466886600706,-1.7323902190428675,18.50250625610352,1.340430263889483,17.947431564331055,-1.1379336902876855,18.48827362060547,0.24870466886600706
9314,2009-04-30,22.772315979003906,23.0427360534668,21.8187255859375,22.174543380737305,32885966.0,0.18430790919261075,1.1500030990299126,1.448273790544331,76.97227793146186,68.70189114925292,-4.733972082770457,-6.41451822736412,-10.222632818735615,-4.018356417263767,28.936566286372084,3.814361572265632,2.516618691375829,5.903011322021484,1.7932000028724033,10.012822641170565,3.848105662446944,7.957916981596025,-6.404842262085154,95.21412517983565,19.66433871735852,2.054905659574541,4,-3.451429843902588,-5.458240032196045,-11.951907873153687,-7.123465538024904,1.352106094360348,3,0.10499996147162327,-2.405407558992376,19.22837448120117,-1.7323902190428675,18.50250625610352,1.340430263889483,17.947431564331055,0.10499996147162327
9315,2009-05-01,22.345335006713867,23.028505325317386,22.174543380737305,22.71538543701172,12734058.0,-0.018750002093933515,-1.4000042883830484,-0.6190488345750707,73.77398379501064,69.29869208113189,-4.040180021550853,-5.630551672308918,-9.653492525849092,-3.702830153359301,31.048021092730636,0.8539619445800817,2.6577250290451033,5.066128635406493,0.4905108105358451,9.64174646027714,2.778319722971169,7.3539375478418165,-5.31033505614031,87.23960187337278,13.061748191512436,2.287808912435324,5,-3.024448871612549,-5.031259059906006,-11.154876947402954,-6.696484565734865,3.0884952545166016,4,0.08917201312359091,1.1500030990299126,22.772315979003906,-2.405407558992376,19.22837448120117,-1.7323902190428675,18.50250625610352,0.08917201312359091
9316,2009-05-04,23.32739067077637,23.526649475097656,22.53035926818848,22.53035926818848,12232326.0,0.04394902398050582,-1.5000023930658435,-2.153845360877879,80.18966401043852,70.39106510658291,-4.38816778734358,-6.333117859742597,-10.474457973659954,-4.822895433317971,32.44576881135755,1.181314468383789,2.76790620765712,5.664613103866582,0.42407452135764245,10.905151686375522,3.0443438126121123,8.284882395121052,-5.691617109913491,96.65070067615014,17.359192412967147,2.6202692912544703,5,-3.1240768432617223,-5.77135801315308,-11.86295294761658,-7.678540229797369,1.6652259826660156,0,0.14277001711572845,-1.4000042883830484,22.345335006713867,1.1500030990299126,22.772315979003906,-2.405407558992376,19.22837448120117,0.14277001711572845
9317,2009-05-05,23.24199485778809,23.5693473815918,22.82924652099609,22.91464233398437,10160688.0,-0.0036607528974623715,-1.9714325097349874,0.4107147130474826,78.39643039341021,71.31669166329823,-3.7736545706713045,-5.929609288511234,-10.193983456176326,-4.849681725630628,33.76398859785754,0.7401008605957102,2.725699853384647,5.18425993919373,-0.49258457698986646,10.861104455377324,2.3458376811019335,8.022682197285526,-4.899316187217035,93.19525630142653,12.385554995459472,2.8384222580917973,5,-2.896353721618656,-5.664613246917728,-11.7775571346283,-7.6856565475463885,1.5655975341796804,1,0.08266990133108187,-1.5000023930658435,23.32739067077637,-1.4000042883830484,22.345335006713867,1.1500030990299126,22.772315979003906,0.08266990133108187
9318,2009-05-06,21.61946678161621,22.772315979003906,21.334814071655273,22.4164981842041,29448037.0,-0.06981018996431754,-1.1041691677578405,-2.4347800753960094,67.3728734157089,71.56038052477713,-1.7257109706041902,-3.923084188049266,-8.415526636949014,-3.3583180221988584,35.46696041664223,1.907180786132816,2.8262097323176896,3.1902584552764885,-2.3924757810076187,8.772992691560596,0.3988913371344367,5.981625573418542,-2.5450544915022526,12.738799135154677,-64.12949826366531,2.791367118142053,5,-1.138614654541012,-4.04208517074585,-10.155029058456421,-6.269502639770508,3.060029983520508,2,0.18301514438641164,-1.9714325097349874,23.24199485778809,-1.5000023930658435,23.32739067077637,-1.4000042883830484,22.345335006713867,0.18301514438641164
9319,2009-05-07,22.4164981842041,22.4164981842041,21.00746154785156,21.4344425201416,87893318.0,0.03686637652255298,1.8695657240522137,-1.2321417460765685,66.91728728051802,71.9873127046137,-1.9814186851763935,-4.313541472567174,-9.023505309961722,-4.282756196205753,37.158102276068135,1.4090366363525426,2.847315522556851,3.5887743473052964,-1.934394354373424,9.111943048984019,0.8271899964659362,6.350358698144657,-2.7127949812832455,54.99997766471157,-18.604845585597737,2.761584350839361,5,-1.843133926391598,-4.83911657333374,-10.952060461044312,-7.066534042358398,1.3236408233642578,3,0.1149206467517554,-1.1041691677578405,21.61946678161621,-1.9714325097349874,23.24199485778809,-1.5000023930658435,23.32739067077637,0.1149206467517554
9320,2009-05-08,24.9072208404541,24.9072208404541,22.558826446533203,22.772315979003906,29997968.0,0.11111113947338569,1.1999991065884634,2.173914310130516,80.28168615319237,74.04349353502012,-3.873164148298091,-6.396893345367815,-11.290499672437655,-6.89246802906035,38.636560652745786,2.49072265625,2.9325024440366256,5.612664508819581,-0.314848535073768,11.54017755271293,2.6489079868729064,8.576421030766255,-4.662327452519314,100.0,21.830406592358784,2.963756521946674,5,-3.664919853210449,-5.870987892150879,-13.442783117294312,-9.557256698608398,-2.0210437774658203,4,-0.03142858740058352,1.8695657240522137,22.4164981842041,-1.1041691677578405,21.61946678161621,-1.9714325097349874,23.24199485778809,-0.03142858740058352
9321,2009-05-11,25.09224510192871,25.20610618591309,24.053258895874023,24.36637878417969,22993955.0,0.007428539003199175,1.4179136122250897,0.3399993746119227,79.08216978872055,74.98459661074338,-3.283398913261731,-6.18261696913812,-11.231726670233002,-7.198204343961322,39.9480264394057,1.152847290039066,3.1732570213322724,5.3429541110992425,-0.906264559635833,11.592172781834318,2.2183447757317047,8.46756344646678,-4.101379321590834,97.28814668066438,18.194743707719127,3.1246093353675377,5,-3.109844207763672,-5.55075216293335,-13.097639560699463,-10.140796661376951,-2.1349048614501918,0,0.013613176418219464,1.1999991065884634,24.9072208404541,1.8695657240522137,22.4164981842041,-1.1041691677578405,21.61946678161621,0.013613176418219464
9322,2009-05-12,24.25251770019531,25.263038635253906,23.85400009155273,25.04954719543457,29274493.0,-0.0334656145084784,1.3023272846268377,-1.0980389580700276,73.62978525551964,75.17957311377562,-1.7235016787671036,-4.877811757423288,-10.142838835639136,-6.508477553943784,40.985995091438,1.4090385437011754,3.4086509979372224,4.049203634262081,-2.1187222282946045,10.217129496818767,0.9652407029837384,7.133166565540424,-2.502908646853893,76.2541973907602,-3.5098286949000794,3.0839629312783425,5,-1.1172676086425746,-4.540231227874752,-11.411066770553585,-9.30106925964355,-1.2667121887206996,1,0.03051637617158054,1.4179136122250897,25.09224510192871,1.1999991065884634,24.9072208404541,1.8695657240522137,22.4164981842041,0.03051637617158054
9323,2009-05-13,22.174543380737305,23.69744110107422,21.605234146118164,23.612045288085934,23813054.0,-0.085680767050477,1.6017725142876795,1.8035742917106268,64.43439457306945,73.78647496284314,0.91227097012802,-2.4371798752645546,-7.834254347506597,-4.58956487872425,41.609934081843,2.647283554077145,3.6857303274622737,1.6616681098937995,-4.229744840393799,7.553081060181398,-1.2840383652500016,4.607374585037601,3.0884952545166016,27.42476070614775,-51.5128380050093,2.9457064751438,5,0.9607067108154297,-2.462256908416748,-9.190765142440796,-7.223094940185545,1.038986206054684,2,0.11874197209029136,1.3023272846268377,24.25251770019531,1.4179136122250897,25.09224510192871,1.1999991065884634,24.9072208404541,0.11874197209029136
9324,2009-05-14,23.51241683959961,23.74013900756836,21.847190856933594,21.847190856933594,13189278.0,0.06033375460729862,-1.2735030204178874,-1.1584165378517008,65.49605412427961,72.86670499942858,-0.345960198712266,-3.4343780055959563,-8.927181546642203,-6.0676088192152235,41.673152378339864,1.8929481506347656,3.88580398873075,2.67147789001465,-3.1146278872090747,8.457583667238374,-0.2215749985972124,5.564530778626512,1.7506217956542969,52.14009384990585,-24.022312349897007,2.8930528886118627,5,-0.377166748046875,-3.8001303672790527,-10.5286386013031,-8.56096839904785,-1.9214153289794886,3,0.04963674868044676,1.6017725142876795,22.174543380737305,1.3023272846268377,24.25251770019531,1.4179136122250897,25.09224510192871,0.04963674868044676
9325,2009-05-15,23.44125366210937,24.522937774658203,23.028505325317386,23.626277923583984,12444444.0,-0.0030266211243067387,-1.95774663837949,-0.11111060204476891,67.45027600243158,71.45121744298338,-0.11509628767165836,-3.087716161095937,-8.579777674043095,-6.139361990604041,41.4613313206186,1.4944324493408168,4.035779856322783,2.3249119758605907,-3.4024939132502965,8.052317864971478,-0.5387909686948547,5.188614920416036,1.748628883361821,50.19457768845972,-24.994557931835104,2.863702944555444,5,-0.3060035705566371,-3.3731498718261683,-10.457475423812863,-8.489805221557612,-1.7221584320068324,4,0.012750399350104136,-1.2735030204178874,23.51241683959961,1.6017725142876795,22.174543380737305,1.3023272846268377,24.25251770019531,0.012750399350104136
9326,2009-05-18,25.120710372924805,25.1491756439209,23.583580017089844,23.79706954956055,11980512.0,0.07164534521163946,1.2680401261644862,-7.1538770797681055,69.62025588444541,70.47608694198728,-1.691274479050076,-4.295794731400829,-9.987148051427935,-7.943648027870314,41.76342623840942,1.707921981811527,3.8269273957729695,3.5652899742126465,-1.9630593523854394,9.093639300810732,0.8011153109136018,6.329464637511691,-3.5154762268066406,96.1089155324775,20.40644149219945,2.7641746632990434,5,-1.9854602813720703,-5.017024993896484,-12.136932134628296,-11.258063316345215,-3.0742626190185547,0,-0.08895183602550161,-1.95774663837949,23.44125366210937,-1.2735030204178874,23.51241683959961,1.6017725142876795,22.174543380737305,-0.08895183602550161
9327,2009-05-19,25.44806289672852,25.618854522705078,24.92145347595215,25.120710372924805,10193781.0,0.013031181003405612,1.08510614031336,0.24731219982449118,68.8850498692893,70.64410654794067,-1.8693718317099943,-4.199517630301571,-9.997211637856221,-8.387239689420557,42.664682811252675,0.6974010467529297,3.714231993942846,3.487010669708255,-1.9269312134925762,8.900952552909086,0.7800397281078411,6.1939816113086685,-3.7719499206543006,95.74469905094024,20.116970914605304,2.7069709416004146,5,-2.134904861450199,-5.166469573974613,-12.364655733108524,-11.58541584014893,-2.8465385437011754,1,-0.09787474458695222,1.2680401261644862,25.120710372924805,-1.95774663837949,23.44125366210937,-1.2735030204178874,23.51241683959961,-0.09787474458695222
9328,2009-05-20,25.277271270751953,27.02789306640625,25.10647773742676,25.76118278503418,15723934.0,-0.00671138022055584,-3.655163251301444,-1.4782580829356526,59.565222077916765,69.8272104143183,-1.2573828840356818,-3.6214156664660173,-9.529350790385548,-8.33054256084666,43.314322723694524,1.9214153289794886,3.412719307329752,2.939764213562011,-2.28448589177637,8.164014318900392,0.3276391608928222,5.5518892662312,-3.443448632812501,66.20879323167095,-6.654645851504995,2.6121250526691906,5,-0.9607076644897461,-4.291158676147461,-11.930559396743774,-11.635231018066406,-2.4337921142578125,2,-0.09065320915113073,1.08510614031336,25.44806289672852,1.2680401261644862,25.120710372924805,-1.95774663837949,23.44125366210937,-0.09065320915113073
9329,2009-05-21,24.29521560668945,24.82182312011719,23.95363044738769,24.409076690673828,13122530.0,-0.038851332232163416,-1.1785657877733464,0.23529319022975875,57.142863131764585,67.25623007860409,0.021450174219072693,-2.22903958443867,-8.235323915868666,-7.474677196268871,43.69315608874772,1.3236408233642614,3.143162389240299,1.624663352966305,-3.1686421198025307,6.417968825735141,-0.7719893834181129,4.021316089350723,-2.1497487430419895,31.672604992963045,-37.74591517530983,2.3966527363844174,5,0.02134799957275746,-2.9817509651184047,-10.553546428680416,-10.745687484741207,-1.4232711791992152,3,-0.04452259397112035,-3.655163251301444,25.277271270751953,1.08510614031336,25.44806289672852,1.2680401261644862,25.120710372924805,-0.04452259397112035
9330,2009-05-22,24.59410095214844,25.035314559936523,23.74013900756836,24.480239868164066,10152678.0,0.012302230624234411,1.6000015315636302,-0.9999999999999688,54.884744706055926,64.56762729164136,-0.3648947486723202,-2.1576620870504364,-8.238486272550329,-7.80793919814041,43.82157157824438,1.295175552368164,3.168799528930016,1.6182573318481488,-2.8179447208235615,6.054459384519859,-0.5998436944877064,3.836358358184004,-2.155688516335452,29.338823753524835,-35.12165430705963,2.2181010263358547,5,-0.277537345886234,-3.280636310577396,-10.34361290931702,-11.044572830200199,-1.6225261688232457,4,-0.12210649404795504,-1.1785657877733464,24.29521560668945,-3.655163251301444,25.277271270751953,1.08510614031336,25.44806289672852,-0.12210649404795504
9331,2009-05-26,24.11018943786621,24.337913513183594,23.37008857727051,24.1671199798584,18633362.0,-0.01967591802699975,3.8571250801673047,-0.5,53.24813760713449,62.30299977515412,-0.03904339515065658,-1.2526009992739873,-7.484072331623036,-7.3667941471568135,43.85884821858033,1.2240123748779297,3.1494994898476634,0.8262079238891609,-2.945774787921266,4.598190635699588,-1.0597834320160544,2.712199279794376,-1.3964081642176254,20.23347236829953,-38.91542554272187,1.8859913559052137,5,0.2063741683959961,-2.796724796295166,-9.354440450668335,-10.560661315917969,-1.366338729858402,1,-0.09917359686972615,1.6000015315636302,24.59410095214844,-1.1785657877733464,24.29521560668945,-3.655163251301444,25.277271270751953,-0.09917359686972615
9332,2009-05-27,24.08172416687012,24.89298820495605,23.811302185058594,24.25251770019531,13525686.0,-0.0011806324072834995,-2.039991637697891,3.0000335030821588,60.459500075999436,61.86134483103522,-0.04174267341604576,-0.8271309599641938,-7.195458530078088,-7.371241264339158,43.70381246693816,1.0816860198974574,2.6841729108139063,0.5187817573547413,-2.5178302248674562,3.555393739576939,-0.9995242337563575,2.03708774846584,-1.1090961856560746,19.455265903721216,-43.681987382811954,1.5183059911110992,5,0.35581779479980113,-2.768259525299076,-9.027088642120365,-10.866664886474611,-2.5618858337402344,2,-0.08451539428243493,3.8571250801673047,24.11018943786621,1.6000015315636302,24.59410095214844,-1.1785657877733464,24.29521560668945,-0.08451539428243493
9333,2009-05-28,24.010560989379886,24.651031494140625,23.74013900756836,24.19558525085449,11464517.0,-0.002955069869462923,-1.5098012423665927,1.0833212351331767,57.21650196683069,60.94139459131868,0.354530961895108,-0.39982817127154746,-6.86695136525892,-7.341010596399631,43.21178921600003,0.9108924865722656,2.229211602664723,0.20850925445557067,-2.042489422069284,2.4595079309804255,-0.9169900838068585,1.3340085927179999,-0.794617103054307,38.461591326120455,-24.643126697257493,1.1254993382624277,5,1.01763820648193,-2.056625366210941,-8.760225772857668,-10.795501708984377,-2.334163665771488,3,-0.058684036452783195,-2.039991637697891,24.08172416687012,3.8571250801673047,24.11018943786621,1.6000015315636302,24.59410095214844,-0.058684036452783195
9334,2009-05-29,25.163408279418945,25.163408279418945,24.06749153137207,24.138654708862305,16484296.0,0.04801417553504783,1.1388883718679388,-5.538482155743156,51.319643426286206,59.149102082858086,-0.6028955736214776,-1.4380875269875375,-7.751093926221333,-8.52032100382744,41.65299463109447,1.152847290039059,1.9245538011743903,1.2418019294738762,-1.0327851929411338,3.5163890518888863,0.10450836826636944,2.379095490681383,-1.7187474422885245,100.0,39.845391807093556,1.1372935612075052,5,0.035582542419433594,-3.088494300842285,-9.478975057601929,-11.692159652709961,-4.127481460571289,4,-0.09219455080026917,-1.5098012423665927,24.010560989379886,-2.039991637697891,24.08172416687012,3.8571250801673047,24.11018943786621,-0.09219455080026917
9335,2009-06-01,24.337913513183594,25.76118278503418,24.337913513183594,25.76118278503418,16895603.0,-0.032805363926416975,1.0,-1.388889302505649,46.354886630943696,56.56406105469123,0.40584520074611063,-0.4802841981354966,-6.656817167567265,-7.749083777705469,40.09815908757638,1.423269271850586,1.8783105774781959,0.31667823791503835,-1.8386313915382608,2.4719878673683375,-0.7609765768116112,1.394333052641688,-0.6782587422966238,40.476236058397106,-14.362370126697016,1.0776548147266496,6,0.8610773086547852,-2.127788543701172,-8.635689496994019,-10.86666488647461,-3.3873825073242223,0,-0.060233967258502275,1.1388883718679388,25.163408279418945,-1.5098012423665927,24.010560989379886,-2.039991637697891,24.08172416687012,-0.060233967258502275
9336,2009-06-02,26.6578426361084,26.956729888916016,24.764894485473636,24.764894485473636,22995149.0,0.09532161093711355,-1.3157902161318,-1.3300000134011765,60.16847432125264,55.59555266046493,-1.8697341912982104,-2.6750629723816033,-8.654817348202243,-10.111012763156168,38.488723230441245,2.618816375732422,1.7680165176377258,2.4700847625732436,0.042994643466968796,4.897174881679518,1.2565397030201062,3.683629822126381,-2.7960935674902707,90.707949383902,36.98464285829411,1.2135450595531372,6,-1.4588518142700195,-4.355205535888672,-10.877339124679565,-13.108314514160156,-5.6503810882568395,1,-0.1382808017551317,1.0,24.337913513183594,1.1388883718679388,25.163408279418945,-1.5098012423665927,24.010560989379886,-0.1382808017551317
9337,2009-06-03,25.163408279418945,26.33049011230469,24.89298820495605,26.24509429931641,16053598.0,-0.05605983864070163,1.295453195646445,-0.5714292911481716,63.291140528875104,56.009543599460315,-0.4692735288409615,-1.0849251835986706,-6.892771119197697,-8.661558848363534,36.78084866212908,1.7648544311523473,1.6035706177533982,0.8795797348022454,-1.5419889249264607,3.3011483945309514,-0.33120459506210764,2.0903640646665984,-1.1116905709335292,44.24775560062144,-12.273296900937936,1.2107843298643524,6,9.5367431640625e-07,-2.8607711791992188,-9.382904767990112,-11.613880157470703,-4.298273086547852,2,-0.09615380971225918,-1.3157902161318,26.6578426361084,1.0,24.337913513183594,1.1388883718679388,25.163408279418945,-0.09615380971225918
9338,2009-06-04,25.576156616210934,26.074302673339844,25.177642822265625,25.5334587097168,12026603.0,0.016402719862459003,-1.3773686047040856,-0.03947347539739947,59.999999999999964,56.32700325148647,-0.9333143572205849,-1.25014518704576,-7.028052696176754,-9.117344165939532,36.472258352876274,0.9108943939208984,1.248189952748696,1.0944935798644977,-1.040058940409562,3.2290461001385573,0.027217319727469658,2.1617698400015257,-1.3458683862502667,52.21670551685927,-4.657808803957849,1.0672762601370291,6,-0.41274738311767223,-2.682862281799313,-9.443394422531124,-11.905651092529293,-3.8143634796142543,3,-0.1585976479558321,1.295453195646445,25.163408279418945,-1.3157902161318,26.6578426361084,1.0,24.337913513183594,-0.1585976479558321
9339,2009-06-05,24.992616653442386,26.145465850830078,24.83605766296387,26.060068130493164,11074780.0,-0.02281578000655038,1.1149387397989463,-25.000089341556833,57.161629365532356,56.57999043587272,-0.2687014625080657,-0.48877301224036884,-6.175447284710117,-8.579535056806545,36.33002602293832,1.3094081878662074,0.8619192227120713,0.38214769363403533,-1.5266597107011073,2.290955097969178,-0.572256008533536,1.3365513958016066,-0.5944721332949854,24.999963583765485,-31.367908266537817,0.954403702167571,6,0.17079257965087535,-0.9749393463134801,-8.36882591247559,-10.973409652709964,-3.102727890014652,4,-0.1326879604411979,-1.3773686047040856,25.576156616210934,1.295453195646445,25.163408279418945,-1.3157902161318,26.6578426361084,-0.1326879604411979
9340,2009-06-08,24.124422073364254,24.89298820495605,23.910932540893555,24.89298820495605,13731691.0,-0.03473804252339263,1.5555527981139006,0.7200010006218174,45.028408982751294,55.6666872553857,0.5876616758307271,0.3349419679350696,-5.0688816721744026,-7.757811761389366,35.02588142700397,1.0816841125488317,0.6813161836494572,-0.44690694808960174,-2.3621853150600813,1.4683714188808779,-1.4045461315748433,0.5107322353956398,2.9034709930419957,7.009315068493034,-42.50029010573097,0.9576391834852399,6,1.2240123748779332,-0.10674476623534801,-5.806941032409664,-8.411524772644038,-0.5693073272705043,0,-0.12802359555492115,1.1149387397989463,24.992616653442386,-1.3773686047040856,25.576156616210934,1.295453195646445,25.163408279418945,-0.12802359555492115
9341,2009-06-09,25.43383026123047,25.70425224304199,24.337913513183594,24.35214424133301,12829894.0,0.054277287301814026,-1.4615445409827834,-1.4074078669810104,49.93531719366422,54.4973336017929,-0.5746760880037698,-0.9987709049955242,-6.100976549702576,-9.096549611193666,33.69817685632827,1.5798301696777344,0.6352768079782578,0.8454219818115227,-1.095337723688825,2.7861816873118705,-0.12495787093865118,1.8158018345616966,1.5317235946655288,62.9411648778718,18.483551707639613,0.9703798527501731,6,-0.08539581298828125,-1.4161529541015625,-7.116349220275879,-9.720932960510252,-2.0352745056152344,1,-0.176273066593714,1.5555527981139006,24.124422073364254,1.1149387397989463,24.992616653442386,-1.3773686047040856,25.576156616210934,-0.176273066593714
9342,2009-06-10,24.992616653442386,25.77541542053223,24.124422073364254,25.76118278503418,13644005.0,-0.017347509331327005,3.142856459124023,-0.7105260837748948,48.73737019086701,53.55520784890805,0.010432915361974437,-0.5262490970566098,-5.351576031251501,-8.689574352938902,32.41132937414169,1.6509933471679759,0.5999849335360956,0.3672034263610868,-1.5748128193964988,2.3092196721186724,-0.603804696517706,1.3382115492398796,1.9118447761535613,48.40760742920226,6.424545476260562,0.9710081228787925,6,0.4412145614623988,-0.9749393463134801,-6.112943410873417,-9.037762641906742,-0.811264038085941,2,-0.15945329618145154,-1.4615445409827834,25.43383026123047,1.5555527981139006,24.124422073364254,1.1149387397989463,24.992616653442386,-0.15945329618145154
9343,2009-06-11,24.80759239196777,25.46229553222656,24.707963943481445,25.02108192443848,10011033.0,-0.007403156861893967,-2.6551816560226817,0.2777763990569655,52.44565192652001,53.68031990448958,0.35805951499373734,-0.14108257602739727,-4.86012553900316,-8.536348614207544,32.84452637997178,0.7543315887451136,0.6242786934736237,0.05052671432494904,-1.5117966303908972,1.6128500590407953,-0.7306349580329723,0.8316883866828704,2.0369984598541286,40.12738799135139,-3.029346148131239,0.7811616723579224,6,0.6262388229370153,-0.7899150848388636,-5.846081018447872,-8.831389427185053,0.5408420562744212,3,-0.15892139538592098,3.142856459124023,24.992616653442386,-1.4615445409827834,25.43383026123047,1.5555527981139006,24.124422073364254,-0.15892139538592098
9344,2009-06-12,24.67949676513672,24.9072208404541,24.26674842834473,24.651031494140625,6973660.0,-0.005163565444284202,1.6470537227543112,-0.1333333333333289,50.41436295351605,54.13137282921984,0.45851090307175824,0.08319632006058342,-4.438209942234412,-8.415212057725533,33.13968882787367,0.6404724121093714,0.553226480477754,-0.13592290878295898,-1.5856285077436425,1.3137826901777245,-0.8607757082633007,0.5889298906973828,2.1064209204666113,41.22130766854275,-3.5311459130821206,0.7248527994803422,6,0.7543344497680664,-0.6618194580078125,-5.65037989616394,-8.703293800354002,1.4232711791992152,4,-0.11822378941947098,-2.6551816560226817,24.80759239196777,3.142856459124023,24.992616653442386,-1.4615445409827834,25.43383026123047,-0.11822378941947098
9345,2009-06-15,23.74013900756836,24.36637878417969,23.49818420410156,24.35214424133301,8786739.0,-0.038062273575016126,1.7110988019404734,-21.50006700616469,48.28042142805863,52.810478063309404,1.4574204222199256,1.102626127339036,-3.2617377734314026,-7.50948110977906,32.88905779653564,1.1813125610351598,0.5212199982284673,-1.0902249336242669,-2.4854234441786964,0.3049735769301627,-1.7878241889014816,-0.3926256783470521,2.9882789751407763,10.624955503905309,-35.6910933622584,0.6975992552772146,6,1.1741981506347656,0.5764245986938477,-4.664766073226929,-7.763936042785643,3.3446846008300817,0,-0.07793763311793434,1.6470537227543112,24.67949676513672,-2.6551816560226817,24.80759239196777,3.142856459124023,24.992616653442386,-0.07793763311793434
9346,2009-06-16,22.88617706298828,23.967863082885746,22.772315979003906,23.85400009155273,10434635.0,-0.035971227645627324,-1.0000031907595663,1.5813966534420654,44.840291381775,50.76038371363161,1.9222535951856123,1.8768248162153895,-2.2243320012312147,-6.684453874687488,32.17044227754617,1.1955471038818395,0.4621942402771033,-1.8324602127075202,-3.467095488918222,-0.19782493649681854,-2.649777850812871,-1.0151425746021694,3.7130315685765503,3.7914523378696154,-44.02530187698256,0.8173176381053516,6,1.572713851928711,1.4303865432739258,-2.7469100952148438,-6.241037368774414,5.664613723754883,1,0.02922889573319254,1.7110988019404734,23.74013900756836,1.6470537227543112,24.67949676513672,-2.6551816560226817,24.80759239196777,0.02922889573319254
9347,2009-06-17,22.95734024047852,23.384321212768555,22.10337829589844,22.80078125,12853783.0,0.0031094392608419508,1.535213022174231,-0.16176406828295836,45.454539467867875,49.14422143228361,1.6821465030835654,1.6964745812037307,-2.097347910915527,-6.783295398652822,31.054304070963845,1.2809429168701136,0.5261125552756525,-1.636760902404781,-3.4109664237420176,0.13744461893245585,-2.5238636630733993,-0.7496581417361625,3.412254831932657,25.423726888656756,-22.602476059190924,0.8871027606686178,6,1.1670818328857386,1.3592233657836879,-2.195393323898319,-6.16275787353516,5.778474807739251,2,0.019218930002995682,-1.0000031907595663,22.88617706298828,1.7110988019404734,23.74013900756836,1.6470537227543112,24.67949676513672,0.019218930002995682
9348,2009-06-18,22.98580551147461,23.44125366210937,22.47342872619629,22.786548614501953,9318964.0,0.0012399202476383042,-1.3448306138198334,1.2727272727272438,39.59183479977457,47.19202203608829,1.3942152010947702,1.5679246542992828,-1.8860843162835934,-6.814783644396844,29.38976014109379,0.9678249359130824,0.20744236953809292,-1.4937223434448228,-3.3748993266310237,0.38745463974137806,-2.4343108350379232,-0.5531338518517224,3.0424922188155463,31.47206740583969,-9.567544525799835,0.9405884915931012,6,0.9535913467407262,1.3307580947875977,-1.5620372295379639,-6.16275691986084,5.664613723754879,3,0.052012408409399136,1.535213022174231,22.95734024047852,-1.0000031907595663,22.88617706298828,1.7110988019404734,23.74013900756836,0.052012408409399136
9349,2009-06-19,23.21352958679199,23.69744110107422,22.92887687683105,23.34162330627441,11708392.0,0.009907160973919193,-1.2040871025440565,-0.6428571428571429,44.300140644637025,47.11110333185337,0.9918967835982926,1.322830555621369,-1.8747496743627927,-7.043100906871661,28.57652853203796,0.7685642242431676,-0.05385538441287707,-1.2119139671325705,-3.175782645216298,0.7519547109511571,-2.1938483061744343,-0.2299796280907067,2.500774588746829,49.056608544380296,7.617503305056374,0.9819343390418633,6,0.725867271423347,1.2240123748779332,-1.7897613048553431,-6.390480995178219,5.550752639770511,4,0.09196812804653876,-1.3448306138198334,22.98580551147461,1.535213022174231,22.95734024047852,-1.0000031907595663,22.88617706298828,0.09196812804653876
9350,2009-06-22,21.59100151062012,22.91464233398437,21.50560569763184,22.772315979003906,13210145.0,-0.06989579374844623,-1.0842101699410212,9.222266892998572,22.36025012745678,44.047206991163655,2.4778382198064897,2.85522727463794,-0.06333569563262742,-5.436288326812445,27.75666326019937,1.7079238891601491,-0.35045392556682486,-2.684287071228024,-5.0182194629648365,-0.35035467949121113,-3.8512532670964283,-1.5173208753596192,3.834428594547468,3.4681919729311845,-30.42764139664025,1.166966195868406,6,2.049509048461914,2.6757478713989222,-0.16723322868347523,-4.767952919006351,7.2586765289306605,0,0.20896512982487536,-1.2040871025440565,23.21352958679199,-1.3448306138198334,22.98580551147461,1.535213022174231,22.95734024047852,0.20896512982487536
9351,2009-06-23,21.71909523010254,21.90412139892578,21.02169418334961,21.135555267333984,10778842.0,0.005932736349419043,-1.175442886195587,-0.4939751254946741,27.919707404442008,41.734133348227545,1.9750977055204828,2.676014637257353,-0.010925613107524157,-5.553832368462238,27.283836861844357,0.8824272155761719,-0.5929672993355553,-2.4366386413574226,-5.036047160812981,0.16276987809813548,-3.7363429010852016,-1.1369343816296436,3.3143524343114734,26.063789595840504,-6.253153551470703,1.2997042597277793,6,1.5228996276855469,2.3056983947753906,-0.11741828918457031,-4.8960466384887695,8.92390251159668,1,0.2470511925772596,-1.0842101699410212,21.59100151062012,-1.2040871025440565,23.21352958679199,-1.3448306138198334,22.98580551147461,0.2470511925772596
9352,2009-06-24,22.04644775390625,22.37380027770996,21.71909523010254,22.23147392272949,11890156.0,0.01507210684126492,1.787883710258399,-0.31707540293452746,27.121774137318013,38.92036914942733,1.3252456261873604,2.30662833063424,-0.12363660671315557,-5.852262149944224,26.420637067548608,0.6547050476074219,-0.6194127890547918,-2.007522296905517,-4.773171933269023,0.7581273394579888,-3.3903471150872697,-0.624697478723764,2.5055894927800324,38.29785110723649,8.147046565918068,1.3828248181817533,6,0.9180097579956055,1.9783458709716797,-0.42698001861572266,-5.2233991622924805,8.084173202514648,2,0.29502907250373056,-1.175442886195587,21.71909523010254,-1.0842101699410212,21.59100151062012,-1.2040871025440565,23.21352958679199,0.29502907250373056
9353,2009-06-25,22.601524353027344,22.62998962402344,21.71909523010254,21.847190856933594,7443845.0,0.025177598011123736,1.245617582334896,-4.076901666890096,34.44445574995797,37.14593501569865,0.4741962372445627,1.7292366353404276,-0.4793496289824901,-6.362622854734951,25.498409058867445,0.910894393920902,-0.8061153881917278,-1.3819938659667983,-4.2230585301589905,1.4590707982253939,-2.8025261980628926,0.03853846612929601,1.5268717260585376,59.0425857996011,27.07365956106087,1.420532332096096,6,0.09251213073730469,1.423269271850586,-0.8041486740112305,-5.600567817687988,9.37934684753418,3,0.27141048538917567,1.787883710258399,22.04644775390625,-1.175442886195587,21.71909523010254,-1.0842101699410212,21.59100151062012,0.27141048538917567
9354,2009-06-26,22.84347915649414,22.88617706298828,21.975284576416016,22.060680389404297,8765450.0,0.010705242694587946,1.0983602235579457,1.0377356582247754,40.92742049876676,36.328934912444,-0.062118756781597284,1.3750675533052785,-0.546219507739707,-6.564818512588047,24.23254821273573,0.9108924865722656,-0.9576368148535579,-1.0240426063537598,-3.8516797071908115,1.803594494483292,-2.4378611567722857,0.3897759440647661,0.9121126951033887,96.2406166557511,58.589891857366595,1.4138185504185266,6,-0.34870052337646484,1.1457328796386719,-0.19214105606079102,-5.138003349304199,9.93442153930664,4,0.25420558921667147,1.245617582334896,22.601524353027344,1.787883710258399,22.04644775390625,-1.175442886195587,21.71909523010254,0.25420558921667147
9355,2009-06-29,22.871944427490234,23.14236640930176,22.302637100219727,22.82924652099609,9319597.0,0.0012461005086434884,1.8780430405564188,0.05454518873717597,27.832515729871957,34.43918206223255,-0.253328889376526,1.2976769693784753,-0.4273186462369054,-6.539774642952324,22.62836576284151,0.8397293090820348,-1.1634202043639306,-0.922278881072998,-3.774470191572661,1.9299124294266647,-2.3483745363228294,0.5038167741768333,0.5555797039175445,87.24828955167216,50.615660790187036,1.4260956552498316,6,-0.5123767852783203,1.1172676086425781,-0.0569303035736084,-5.166468620300293,10.774150848388672,0,0.25762295014979797,1.0983602235579457,22.84347915649414,1.245617582334896,22.601524353027344,1.787883710258399,22.04644775390625,0.25762295014979797
9356,2009-06-30,22.971574783325195,23.298925399780273,22.672687530517575,23.014272689819336,8024340.0,0.004356007253813354,1.046517861038576,-0.9999999999999168,31.4136336878678,32.879081420010316,-0.3794778109569137,0.9567751414160242,-0.32399751477608874,-6.587954856867956,20.516695564844962,0.6262378692626989,-1.350899410647095,-0.6383351325988755,-3.169747634049955,1.8930773688522038,-1.9040413833244152,0.6273711181266641,-1.949880599975586,79.27937934481568,42.31298504294948,1.26570625072554,6,-0.6120071411132812,1.0176372528076172,-0.15656065940856934,-5.073957443237305,10.162145614624023,1,0.25588595086186405,1.8780430405564188,22.871944427490234,1.0983602235579457,22.84347915649414,1.245617582334896,22.601524353027344,0.25588595086186405
9357,2009-07-01,22.74385070800781,23.21352958679199,22.71538543701172,23.12813377380371,5057861.0,-0.009913298390090697,-1.2580634005265203,9.000044670776461,31.168842470199763,31.94319338339089,-0.20698904809535534,1.047651537161773,0.07609796912404576,-6.308900748194262,18.290908085404602,0.4981441497802699,-1.4609205994533454,-0.7450813293457053,-3.1938069869095393,1.7036443282181288,-1.9694441581276223,0.4792814994362118,-1.6766119003295863,64.86491380996397,27.12938772642869,1.2243628287819177,7,-0.3842830657958949,1.2453613281250036,0.07116341590881703,-4.846233367919918,10.062519073486332,2,0.3473091313824983,1.046517861038576,22.971574783325195,1.8780430405564188,22.871944427490234,1.0983602235579457,22.84347915649414,0.3473091313824983
9358,2009-07-02,21.519838333129886,22.40226554870605,21.519838333129886,22.40226554870605,6396890.0,-0.05381728848787093,1.0,2.2962948256607123,25.974042926083825,29.90696030355165,0.8797193225307467,2.0576923289677254,1.4485063985744056,-5.034927913138677,16.141179360723868,1.2240123748779226,-1.4940678920318007,-1.7662777900695765,-4.158385870108777,0.625830289969624,-2.9623318300891768,-0.5702237500499763,-0.40796579360962326,0.0,-35.7539967766472,1.1960540400195994,7,0.640471458435055,2.469373703002926,1.355664968490597,-3.024447917938236,10.261774063110348,3,0.40013231001065064,-1.2580634005265203,22.74385070800781,1.046517861038576,22.971574783325195,1.8780430405564188,22.871944427490234,0.40013231001065064
9359,2009-07-06,21.6763973236084,21.76179313659668,20.6943416595459,21.30634880065918,9217789.0,0.007275100679426938,2.947382527613593,-0.41935302585562517,32.186737849800835,30.99879227270099,0.5388543699173809,1.7285771121123723,1.4488930031261589,-5.133291183402065,14.403410744448664,1.0674514770507812,-1.5440937097877239,-1.4439078330993667,-3.7973843249102295,0.9095686587114962,-2.6206460790048,-0.26716958719393347,1.622528076171875,37.70489882479759,-1.1770354736521256,1.1767382459054314,7,0.3202362060546875,2.1491384506225586,1.8146700859069824,-2.789607524871826,10.247543334960938,0,0.4753776064867672,1.0,21.519838333129886,-1.2580634005265203,22.74385070800781,1.046517861038576,22.971574783325195,0.4753776064867672
9360,2009-07-07,21.035926818847656,21.662166595458984,20.964763641357425,21.662166595458984,7537011.0,-0.029546907412662526,1.2272713428562614,-1.692318000948395,33.418378335506404,31.609755709485924,1.2206741791549405,2.2406825658556997,2.2145727000865065,-4.43071352542702,13.413824920706984,0.711633682250973,-1.5495017555440924,-1.9299535751342773,-4.408025287886183,0.5481181376176281,-3.16898943151023,-0.6909177187583246,2.2109069061279314,13.114769704851959,-28.958101043847044,1.2390358563759523,7,0.9607067108154297,2.789608955383301,2.6010255813598633,-2.149137020111084,10.88801383972168,1,0.5581866669374707,2.947382527613593,21.6763973236084,1.0,21.519838333129886,-1.2580634005265203,22.74385070800781,0.5581866669374707
9361,2009-07-08,20.95053100585937,21.46290779113769,20.68010902404785,21.06439208984375,7675144.0,-0.00405952225084627,-1.3913020678564454,0.1818170742850238,32.061086142577395,32.15856815451475,1.3249129100267574,2.0796016103521637,2.4442025643099576,-4.283076607624999,12.051328963089777,0.7827987670898402,-1.649985460415742,-1.7911844253540075,-4.136834159721758,0.554465309013743,-2.964009292537881,-0.618359558170134,2.245252877807623,10.674184373028284,-32.120646873204066,1.1728248671838746,7,1.038986206054691,2.867888450622562,2.754026889801029,-2.063741207122799,11.55694961547852,2,0.605978161912406,1.2272713428562614,21.035926818847656,2.947382527613593,21.6763973236084,1.0,21.519838333129886,0.605978161912406
9362,2009-07-09,21.00746154785156,21.377511978149414,20.92206573486328,21.14978790283203,8665258.0,0.0027173794294887976,-1.9091030920299212,1.2499999999999922,32.40507900922263,31.931970738877485,1.2349738802832846,1.8011512113661574,2.517246950993975,-4.265213081814441,10.805343985933497,0.4554462432861328,-1.3847993334671287,-1.5349961280822804,-3.748916317370437,0.6789240612058762,-2.6419562227263604,-0.4280360334382003,2.0876953414306705,19.00829100703711,-24.177031360252485,1.106960094644079,7,0.9820556640625036,2.4978380203247106,2.743352413177494,-2.1206717491149867,10.489498138427738,3,0.577235798931538,-1.3913020678564454,20.95053100585937,1.2272713428562614,21.035926818847656,2.947382527613593,21.6763973236084,0.577235798931538
9363,2009-07-10,20.865135192871094,21.121322631835934,20.238895416259766,20.708574295043945,6466799.0,-0.0067750382242171,1.6383017549862597,-1.100013401232886,28.791782635042622,30.583566531797025,1.2349602542668592,1.7212225593470514,2.767173708870345,-4.027480695027247,9.656926079007297,0.8824272155761683,-1.2240384815225838,-1.4801996231079109,-3.541741170163526,0.5813419239477042,-2.51097039663572,-0.44942884958010154,2.1334197818017593,41.12159130902,-1.2664815133403877,1.0307707735278084,7,0.9037752151489258,2.327045440673828,2.8678879737854004,-1.9783453941345215,8.895435333251957,4,0.5723056418394528,-1.9091030920299212,21.00746154785156,-1.3913020678564454,20.95053100585937,1.2272713428562614,21.035926818847656,0.5723056418394528
9364,2009-07-13,21.76179313659668,21.832958221435547,20.56624794006348,20.836669921875,8390820.0,0.04297398197697477,1.3733313320932725,5.909031102664376,51.77514089080572,33.24385821634522,0.188558083102901,0.6269120450474759,1.876504592517371,-4.8220954946523875,8.602199847212907,1.2667102813720668,-1.0545650786092544,-0.4376564979553237,-2.1940786104570087,1.3187656145463613,-1.315867554206168,0.4405545582955206,1.0711822645713873,95.53561599908106,46.23233812913579,0.8782110562508428,7,0.007117271423339844,1.4303874969482422,2.2665586471557617,-2.739792823791504,8.26919937133789,0,0.4604316931399042,1.6383017549862597,20.865135192871094,-1.9091030920299212,21.00746154785156,-1.3913020678564454,20.95053100585937,0.4604316931399042
9365,2009-07-14,21.889888763427734,22.060680389404297,21.377511978149414,21.832958221435547,4814477.0,0.005886262498085992,2.4285810008806523,0.06153833466314524,51.77516001121258,35.5062500300502,-0.1044789523929488,0.3721746165041786,1.769774730976792,-4.837276915418176,8.090189570825448,0.6831684112548828,-0.9916138218520878,-0.21704835891723562,-1.8199911406790683,1.385894422844597,-1.018519749798152,0.5844230319636807,0.7874418386458331,90.62503926126013,36.79659653432782,0.8014713908809166,7,-0.16367626190185547,1.1172666549682617,2.7006545066833496,-2.5832343101501465,8.63924789428711,1,0.4583875232799661,1.3733313320932725,21.76179313659668,1.6383017549862597,20.865135192871094,-1.9091030920299212,21.00746154785156,0.4583875232799661
9366,2009-07-15,23.55511474609375,23.654743194580078,22.131845474243164,22.131845474243164,11229214.0,0.07607283895604677,-1.1399994371504805,25.000100509246852,62.268527279145864,38.96177056437754,-1.875448307133457,-1.3073976298247914,0.11404566779255276,-6.3764866107679765,7.889852657846711,1.7648544311523438,-0.976949043343982,1.4147307395935051,-0.2818541323276307,3.111315611514641,0.566438303632939,2.2630231755540713,-3.3162193298339844,97.08334636225158,39.584724898393475,0.8482924359605676,7,-1.6082954406738281,-0.5479593276977539,1.1279411315917969,-4.248460292816162,7.016719818115234,2,0.35528699404291486,2.4285810008806523,21.889888763427734,1.3733313320932725,21.76179313659668,1.6383017549862597,20.865135192871094,0.35528699404291486
9367,2009-07-16,23.398555755615234,23.76860427856445,23.08543586730957,23.48395156860352,10075743.0,-0.006646496617235931,1.086962348362148,-0.05999975877877985,56.93069865258438,42.40139897843316,-1.8061934321724173,-1.1764038985303849,0.28123113799318844,-6.07786172955819,8.217125558126376,0.6831684112548793,-0.8894921746846443,1.236110973358155,-0.5157749990634279,2.987996945779738,0.36016798714736353,2.1120539595689465,-3.091343383789063,89.51617435360954,30.882174224183508,0.8759429862107921,7,-1.394805908203125,-0.3914003372192383,1.2845001220703125,-4.0919013023376465,8.810039520263672,3,0.3892943205922732,-1.1399994371504805,23.55511474609375,2.4285810008806523,21.889888763427734,1.3733313320932725,21.76179313659668,0.3892943205922732
9368,2009-07-17,24.181352615356445,24.35214424133301,23.199296951293945,23.298925399780273,9837559.0,0.033454922086520344,-1.1315784833384535,-10.333378004109282,60.63348772988559,45.562148965109245,-2.4269737923624,-1.9658300997691072,-0.42931704703076434,-6.724643047153574,8.675072527818127,1.152847290039066,-0.8235642376607437,1.9591304779052727,0.017625608995679443,3.900635346814866,0.9883780434504743,2.929882912360071,-3.735684567260744,95.48873998690101,39.89278653641274,0.9707524344547972,7,-1.8858327865600586,-1.3307571411132812,0.5444016456604004,-4.874698162078857,7.514863967895508,4,0.30253092898852363,1.086962348362148,23.398555755615234,-1.1399994371504805,23.55511474609375,2.4285810008806523,21.889888763427734,0.30253092898852363
9369,2009-07-20,25.34843444824219,25.44806289672852,24.551403045654297,24.636798858642575,11716753.0,0.048263711772044804,-1.032257925065825,0.8064524496051056,66.66667522425155,49.25640417496981,-3.373119386023834,-3.1249893323215723,-1.5347936366417407,-7.737315439065771,9.229992546398961,1.2667102813720739,-0.706066011045209,3.0194670677185087,0.6589378003206221,5.379996335116395,1.8392024340195654,4.199731701417452,-4.668377828552252,97.55245787415171,44.06173898344749,1.1802646336989435,7,-2.5049552917480504,-2.5049552917480504,-0.6226801872253453,-6.041779994964603,5.337261199951168,0,0.17405950994290387,-1.1315784833384535,24.181352615356445,1.086962348362148,23.398555755615234,-1.1399994371504805,23.55511474609375,0.17405950994290387
9370,2009-07-21,26.102767944335934,26.529748916625977,25.263038635253906,26.031604766845703,12515407.0,0.029758583222722512,1.7384626168995034,0.09999946395355094,69.36620208459117,53.401417057415784,-3.7248444715411004,-3.7144221181898374,-2.297782022139703,-8.330376483360684,9.92673214014459,1.2667102813720703,-0.39456701168129626,3.5482122421264606,0.6774286425781959,6.418995841674725,2.1128204423523265,4.983604041900595,-5.0412708224829075,90.29126087273299,38.407688001606175,1.435391799774133,7,-2.718445777893063,-2.718445777893063,-1.3770136833190882,-6.796113491058346,4.582927703857425,1,0.15049072849191947,-1.032257925065825,25.34843444824219,-1.1315784833384535,24.181352615356445,1.086962348362148,23.398555755615234,0.15049072849191947
9371,2009-07-22,27.08482360839844,27.255615234375,25.44806289672852,25.590389251708984,13895609.0,0.03762266385529456,-1.0319998627719675,21.000107209864407,74.55717837165948,58.084983653242105,-4.18538038451597,-4.504845519480412,-3.2832242456021703,-9.137221390757606,10.476413049350523,1.8075523376464808,-0.11258629330276193,4.2619814872741735,0.7817387913138596,7.742224183234487,2.5218601392940165,6.00210283525433,-5.476501307068119,95.90445371905561,43.77664450494008,1.740121347980157,7,-3.3375682830810582,-3.3375682830810582,-2.469373226165775,-7.778169155120853,3.1738910675048793,2,0.1271676381989948,1.7384626168995034,26.102767944335934,-1.032257925065825,25.34843444824219,-1.1315784833384535,24.181352615356445,0.1271676381989948
9372,2009-07-23,28.550790786743164,28.80698013305664,26.942495346069336,26.942495346069336,15608355.0,0.05412504063309309,-1.3185849313931286,1.0761900872224337,88.71475520577116,64.74309171665638,-4.993968449999997,-5.753525020738731,-4.708542074451032,-10.412674894006617,11.668194292429648,1.8644847869873047,0.2734766276531957,5.402731513977052,1.1077232094373741,9.69773981851673,3.255227361707213,7.550235666246891,-6.264793333447482,95.43145826877925,35.19338648602972,2.1475041522698395,7,-3.8641767501831055,-4.027853012084961,-4.1630635261535645,-8.454221725463867,2.604583740234375,3,0.07078766373098988,-1.0319998627719675,27.08482360839844,1.7384626168995034,26.102767944335934,-1.032257925065825,25.34843444824219,0.07078766373098988
9373,2009-07-24,28.73581504821777,28.792747497558594,27.767993927001953,27.92455291748047,12214410.0,0.006480530184141742,1.2153791597685106,0.5044235718267076,88.75002146283119,68.85141178021476,-4.408754152389761,-5.750237932218763,-4.782939314660371,-10.403948186266309,13.123138279247415,1.0247535705566406,0.7240601736883363,5.2810412406921365,0.3250975328589476,10.236984948525325,2.803069386775544,7.759013094608729,-5.536880019755554,98.32772187232752,33.78365383956492,2.4779718539165945,7,-3.6435689926147425,-4.212877273559567,-4.5153222084045375,-8.283428668975827,1.565597534179691,4,0.1208519828595056,-1.3185849313931286,28.550790786743164,-1.0319998627719675,27.08482360839844,1.7384626168995034,26.102767944335934,0.1208519828595056
9374,2009-07-27,28.65041923522949,28.82121276855469,28.280370712280273,28.82121276855469,6994177.0,-0.002971755380697938,5.333284940532471,-0.21052817191156176,94.50917222838022,73.59963535990006,-3.624612991797271,-5.488914294278576,-4.628758156691532,-10.126285288343343,14.860811678688421,0.5408420562744176,1.2154646792855068,4.905298423767086,-0.554633487768939,10.36523033530311,2.1753324679990733,7.635264379535098,-4.666357892124054,95.19996697950351,23.152808884370884,2.729965955768012,7,-3.173890113830563,-4.120365142822262,-4.522439002990719,-8.05570554733276,0.2134914398193395,0,0.10630899754085466,1.2153791597685106,28.73581504821777,-1.3185849313931286,28.550790786743164,-1.0319998627719675,27.08482360839844,0.10630899754085466
9375,2009-07-28,28.7642822265625,28.96353912353516,28.15227508544922,28.29460334777832,10581761.0,0.003974217284506754,-1.1509371942076865,-2.749980456753473,95.52240597172555,77.29451077018669,-2.9734892293445583,-5.416406111094695,-4.668800347429631,-10.031859086044307,16.764157381708788,0.811264038085941,1.7979185066847165,4.724544525146484,-1.1566499534174284,10.605739003710397,1.783947285864528,7.665141764428441,-4.006276655385186,94.33200840747375,13.921710325563765,2.940597239281956,7,-2.7397947311401367,-4.163064956665039,-4.575812816619873,-8.169568538665771,-0.22772407531737926,1,0.06679858744594447,5.333284940532471,28.65041923522949,1.2153791597685106,28.73581504821777,-1.3185849313931286,28.550790786743164,0.06679858744594447
9376,2009-07-29,28.84967803955078,29.26242637634277,28.32306861877441,28.82121276855469,15017603.0,0.002968814320331692,1.1999991065884816,0.06060581448707248,95.53720787643806,81.58412290617044,-2.490804755920962,-5.311155595645815,-4.732003220955175,-9.920898895684957,18.693989512113053,0.9393577575683594,2.213291070555165,4.516035175323488,-1.717356728761299,10.749427079408274,1.3993392232810926,7.632731127365883,-3.334676428949056,82.2085945053573,-5.722085970190747,3.116695952042394,7,-2.618816375732422,-4.099017143249512,-4.896048069000244,-8.254964351654053,-0.15656089782714488,2,0.06364083530240894,-1.1509371942076865,28.7642822265625,5.333284940532471,28.65041923522949,1.2153791597685106,28.73581504821777,0.06364083530240894
9377,2009-07-30,30.64299774169922,31.923940658569336,29.532846450805664,29.532846450805664,24762558.0,0.062160822026849916,-3.3076907217557587,39.00020101849857,97.64217330306884,85.69619908096857,-3.5184327899922963,-6.832662549831934,-6.492387046519241,-11.487715162664607,21.07293883923851,3.0742626190185547,2.716360569607506,5.914397525787354,-0.8713890619651998,12.700184113539908,2.521504231911077,9.307290819663631,-4.378511177949285,69.17807181837917,-23.654400860050245,3.392893293876277,7,-2.4053258895874023,-4.561579704284668,-7.009603500366211,-9.692466735839844,-0.31311988830566406,3,-0.01254064856954129,1.1999991065884816,28.84967803955078,-1.1509371942076865,28.7642822265625,5.333284940532471,28.65041923522949,-0.01254064856954129
9378,2009-07-31,30.1306209564209,30.913419723510746,30.002525329589844,30.81378936767578,10952527.0,-0.016720844011324454,1.0645157106822178,-0.6153831616094454,92.36312552499203,88.5513602254953,-2.317069142752448,-5.947018035639786,-5.9468432142776315,-10.761786659889495,23.017891062866536,0.910894393920902,3.0504448228327377,4.971481609344483,-2.045807859272159,11.988771077961125,1.4628368750361602,8.480126343652806,-2.734243573707083,52.45284431024169,-38.383782875293306,3.5086447343083216,7,-1.5371313095092773,-4.049202919006348,-6.635995388031006,-9.144508361816406,1.0247535705566406,4,0.034010370116128064,-3.3076907217557587,30.64299774169922,1.1999991065884816,28.84967803955078,-1.1509371942076865,28.7642822265625,0.034010370116128064
9379,2009-08-03,31.980871200561523,32.037803649902344,30.35834312438965,30.71416091918945,11613751.0,0.06140763732737908,1.4329866997136025,-1.8541698657367778,93.49694280492407,91.23255363886562,-3.4951184467705723,-7.363216799741515,-7.710083076290758,-12.375558803991048,24.611970815202273,1.9071826934814453,3.534776318920688,6.306508159637453,-1.1344679215665323,13.747484240841437,2.58602011903546,10.026996200239445,-3.678981162676603,98.53475663873202,7.354468828660444,3.7204880406019916,8,-3.2379379272460938,-5.842521667480469,-8.621456146240234,-10.994758605957031,0.6404705047607422,0,-0.052514473656195326,1.0645157106822178,30.1306209564209,-3.3076907217557587,30.64299774169922,1.1999991065884816,28.84967803955078,-0.052514473656195326
9380,2009-08-04,32.77790069580078,32.80636978149414,31.511192321777344,31.696216583251953,11512575.0,0.024922069515894263,1.2749905354743822,0.8539317383428598,92.97083199291906,93.2785151523389,-3.627136800633476,-7.62647658454895,-8.418682113625138,-12.9420283127305,26.364338534349468,1.2951774597167969,4.00294666694591,6.516438961029053,-1.2302078931587985,14.263085815216904,2.643115533935127,10.389762388122978,-3.7288279355123777,99.36499724956936,8.562459450312772,3.873323427093926,8,-2.903468132019043,-6.255268096923828,-9.535905361175537,-11.791788101196289,0.6547050476074148,1,-0.11940941724963428,1.4329866997136025,31.980871200561523,1.0645157106822178,30.1306209564209,-3.3076907217557587,30.64299774169922,-0.11940941724963428
9381,2009-08-05,33.646095275878906,33.78842544555664,32.521713256835945,32.84906768798828,12498404.0,0.026487192945500393,1.3421028502105259,0.7368395066953028,94.77612363221297,93.95200053305467,-3.8741455570434518,-7.899811915816787,-9.170934193230373,-13.585000025601278,28.099355626990953,1.266712188720696,4.387419500429534,6.749855327606202,-1.2411661177944353,14.740876773006843,2.7543446049058815,10.745366050306522,-3.8455631113493567,96.65544524368386,5.455135194254211,3.9955107227003204,8,-2.8678855895996094,-6.632434844970703,-10.471705436706543,-12.332630634307861,-0.07116317749023438,2,-0.15186122142074665,1.2749905354743822,32.77790069580078,1.4329866997136025,31.980871200561523,1.0645157106822178,30.1306209564209,-0.15186122142074665
9382,2009-08-06,33.13372039794922,33.802658081054695,32.237060546875,33.518001556396484,12004752.0,-0.015228360786846307,2.2835718200328485,-0.48214285714285715,90.06371621046033,94.09796661612457,-2.9539567473724055,-6.7800023510043275,-8.545262511317677,-12.855821895469791,29.82333260884295,1.5655975341796946,4.709772265603441,5.631167507171632,-2.3185978835395105,13.580932897882779,1.656284811816061,9.606050202527204,-2.5356095772142524,82.3969917143653,-7.919613151426574,3.9748826953555727,8,-2.156253814697262,-6.112943649291989,-9.959330558776855,-11.820255756378174,2.7469100952148438,3,-0.13402066543968394,1.3421028502105259,33.646095275878906,1.2749905354743822,32.77790069580078,1.4329866997136025,31.980871200561523,-0.13402066543968394
9383,2009-08-07,32.80636978149414,33.44683837890625,32.080501556396484,33.40414047241211,11397910.0,-0.009879681862569822,3.0000111676940944,1.5555555555555556,86.08818717060038,93.16230160970458,-2.2221595975367627,-5.810059871059938,-8.103788846075403,-12.31500661419247,31.109418962665604,1.3663368225097656,4.915277876823044,4.7067551612854,-2.9316472913310605,12.345157613901858,0.88755393497717,8.52595638759363,-1.56734950869523,71.07441357438435,-17.5698390274961,3.819201226308229,8,-1.828903198242184,-5.7855930328369105,-9.631979942321777,-11.492905139923096,3.956687927246101,4,-0.07548814283918603,2.2835718200328485,33.13372039794922,1.3421028502105259,33.646095275878906,1.2749905354743822,32.77790069580078,-0.07548814283918603
9384,2009-08-10,31.781612396240234,32.6925048828125,31.425796508789066,32.493247985839844,10179096.0,-0.031236537052995228,1.2820503128661638,1.190482572015673,76.77852544569268,91.07964821792316,-0.7895642629078168,-4.212111224943534,-7.011628612314006,-11.084212431832533,32.956377333177656,1.3805732727050746,4.843606695925935,3.181006813049315,-4.008297372569238,10.370310998667872,-0.4136452797599617,6.775658905858592,2.0210456848144602,14.969987802529197,-70.43112757094036,3.594652092809278,8,-0.7187490463256836,-4.760835647583004,-8.706851482391357,-10.46814775466919,5.1664695739746165,0,-0.01970440836843068,3.0000111676940944,32.80636978149414,2.2835718200328485,33.13372039794922,1.3421028502105259,33.646095275878906,-0.01970440836843068
9385,2009-08-11,31.923940658569336,32.13743209838867,30.67146301269531,31.610820770263672,9995786.0,0.00447832100381218,2.9615284503398054,-0.44000032162786584,74.78134688870946,88.77344144150887,-0.48786527739624574,-3.756782332833147,-7.05689822342724,-11.015539247426307,34.8665464305714,1.465969085693363,4.772890997356111,2.8216324806213393,-3.7715965121032653,9.414861473345944,-0.474982015740963,6.118246976983642,1.8311801910400476,39.999987817120335,-42.251935311825584,3.296614496362302,8,-0.2561883926391566,-4.903163909912106,-9.012856006622314,-9.97000503540039,5.550752639770508,1,0.0218457067757305,1.2820503128661638,31.781612396240234,3.0000111676940944,32.80636978149414,2.2835718200328485,33.13372039794922,0.0218457067757305
9386,2009-08-12,31.923940658569336,32.27975845336914,31.496959686279297,31.65351867675781,6253769.0,0.0,-1.6829311342308861,0.8636371942862477,70.32590836077165,85.73830089236473,-0.0066169027994682494,-3.265065721159324,-7.032628125098775,-10.79216916930027,37.62139569542241,0.7827987670898438,4.688471098352583,2.40319118499756,-3.7556547106915588,8.562037080686682,-0.6762317628470029,5.482614132842123,1.7078338775634876,39.999987817120335,-38.90829600350697,3.079422947844561,8,-0.02134895324706676,-4.903163909912106,-9.012856006622314,-9.849026679992676,6.148527145385742,2,0.04725810954776,2.9615284503398054,31.923940658569336,1.2820503128661638,31.781612396240234,3.0000111676940944,32.80636978149414,0.04725810954776
9387,2009-08-13,32.50748062133789,32.535945892333984,31.83854484558105,32.27975845336914,6547389.0,0.01827907052608535,3.9000134012329384,0.8420993235951617,71.68576937561264,83.44081687576703,-0.3328717159389356,-3.300412030938112,-7.536439350457513,-11.168267379473708,40.475113104365825,0.6974010467529332,4.613659605543184,2.531284904479982,-3.040537995960662,8.103107804920626,-0.2546265457403436,5.317196354700304,1.0058814538574339,66.15384826843044,-9.872607185588066,2.785911450220323,8,-0.42698001861572266,-5.4867038726806605,-9.603512287139893,-10.297355651855469,4.497531890869141,3,0.03283710261908479,-1.6829311342308861,31.923940658569336,2.9615284503398054,31.923940658569336,1.2820503128661638,31.781612396240234,0.03283710261908479
9388,2009-08-14,31.496959686279297,32.706737518310554,31.069978713989254,32.59287643432617,8224583.0,-0.031085796737975735,1.4731197980310227,-4.812516751541142,64.79290720894122,80.25147958732447,0.9966555972311326,-1.8063347851473566,-6.469594334006679,-9.954302101951697,42.77707135121367,1.6367588043212997,4.52325399956986,1.1549836158752456,-3.733700647966195,6.043667879716683,-1.2893585160454748,3.599325747795966,1.9027264264160237,40.559475948157065,-31.67674238709082,2.444342131920719,8,0.7401008605957031,-4.476182937622067,-8.74955129623413,-9.19432258605957,6.860160827636719,4,0.1391775857272466,3.9000134012329384,32.50748062133789,-1.6829311342308861,31.923940658569336,2.9615284503398054,31.923940658569336,0.1391775857272466
9389,2009-08-17,29.76057052612305,30.45797348022461,29.632476806640625,30.28717994689941,8969206.0,-0.05512878631624407,-1.1090955164457093,0.4805195483278039,54.43037867319514,75.96920699624405,2.6652538717980043,0.29254775222391416,-4.67708469038303,-8.026136284167162,44.02891684513119,1.8644828796386719,4.139336539477881,-0.8020123481750439,-5.10502446176157,3.5009997654114855,-2.9535184049683103,1.349493708618219,3.5299866625722665,4.166651156038269,-62.57817201289973,2.1515060567932642,8,1.9569969177246094,-2.5761175155639613,-7.28002500534058,-7.457933425903324,7.628726959228512,0,0.23529411764705888,1.4731197980310227,31.496959686279297,3.9000134012329384,32.50748062133789,-1.6829311342308861,31.923940658569336,0.23529411764705888
9390,2009-08-18,30.03099250793457,30.17331886291504,29.66094207763672,29.83173370361328,8644953.0,0.009086585943443248,1.1176465951148757,-0.3783806298556707,55.168123022471086,71.56831803960605,2.1950378680957243,0.34942290242360485,-4.8590979905038125,-8.114215736762326,44.72167393563098,0.5123767852783203,3.881254142086757,-0.728001594543457,-4.499687791038241,3.043684601951327,-2.613844692790849,1.157841503703935,3.040079857837462,12.962976750188268,-49.6849136941753,1.8858430982473926,8,1.6865749359130895,-2.440907478332516,-7.5504469871521,-7.137698173522949,6.717832565307617,1,0.23033169684460808,-1.1090955164457093,29.76057052612305,1.4731197980310227,31.496959686279297,3.9000134012329384,32.50748062133789,0.23033169684460808
9391,2009-08-19,30.529136657714844,30.614532470703125,29.27665901184082,29.46168327331543,15851528.0,0.016587668544376433,1.160918796605653,5.357120294058524,49.43820457349059,67.05437230216498,1.3502493033743654,0.12917120170260432,-5.3034347823979715,-8.415952011427912,45.16273834632708,1.3378734588623047,3.378053917734782,-0.4020730972290032,-3.759133861748232,2.9549876672902258,-2.080603479488616,1.276457285030613,2.3356199745093065,36.51454750996601,-24.26189966959113,1.678530382259615,8,0.8326120376586914,-2.5618848800659144,-8.162452697753906,-6.895742416381836,5.479587554931641,2,0.227505832166067,1.1176465951148757,30.03099250793457,-1.1090955164457093,29.76057052612305,1.4731197980310227,31.496959686279297,0.227505832166067
9392,2009-08-20,30.571834564208984,30.7283935546875,30.30141258239746,30.37257575988769,7125424.0,0.0013985952820370073,-1.499997208092066,0.1866674528681198,52.28276918455514,63.29821474815995,1.0123953572922275,0.25892329964185024,-5.276495976968018,-8.245000920005445,44.95275909247009,0.42698097229003906,2.8437353278514834,-0.4604273796081557,-3.6323550951590136,2.7115003359427057,-2.046391237383588,1.1255364781672732,2.0058742583845017,37.75935594258949,-23.075665346215963,1.58596385777543,8,0.41986370086670277,-2.127787590026852,-8.094847202301025,-6.938440322875977,6.988254547119148,3,0.2453445580438678,1.160918796605653,30.529136657714844,1.1176465951148757,30.03099250793457,-1.1090955164457093,29.76057052612305,0.2453445580438678
9393,2009-08-21,32.208595275878906,32.293991088867195,30.956117630004886,31.069978713989254,10517051.0,0.053538190789050866,1.0434780708718026,5.714259732552156,51.20482426194132,60.4566923944098,-0.8024646510208946,-1.1640047259599982,-6.817200118551085,-9.659380268372114,45.0150062588187,1.7221565246582102,2.1866661082952703,1.0026943206787102,-2.0164525592949403,4.021841200652357,-0.5068791193081168,2.5122677606655337,0.10502956185436574,97.16982384410113,39.40561963837203,1.5095734399868241,8,-1.216897010803219,-3.7076177597045863,-9.703142642974854,-8.575201034545898,5.294563293457031,4,0.1489173059316926,-1.499997208092066,30.571834564208984,1.160918796605653,30.529136657714844,1.1176465951148757,30.03099250793457,0.1489173059316926
9394,2009-08-24,31.696216583251953,32.73520278930664,31.468494415283203,32.27975845336914,5689083.0,-0.01590813533587021,-1.4383545549338386,-0.5125007747548828,44.099385085994314,57.04758552744145,-0.33913713198564466,-0.43399395113539185,-6.208608725910061,-8.933977715569416,45.13910309719568,1.2667083740234375,1.6001394835384062,0.33802576065063406,-2.4356666657884603,3.111718187089732,-1.0488204525689113,1.724871973870183,-2.419557571411133,69.95885341038002,16.735744460785106,1.3868462132195485,8,-0.6902856826782227,-2.5191860198974574,-9.123158931732178,-8.062822341918945,5.408424377441406,0,0.2101482337227476,1.0434780708718026,32.208595275878906,-1.499997208092066,30.571834564208984,1.160918796605653,30.529136657714844,0.2101482337227476
9395,2009-08-25,30.68569564819336,32.35092163085937,30.600299835205078,32.02356719970703,10661928.0,-0.03188143709216529,-1.3207589630000387,2.2926744763747613,34.0978695414299,53.02224788084792,0.5333553422907897,0.7671892880470423,-5.081350793667262,-7.739826267236275,44.93570991670261,1.7506217956542898,1.0733943782282473,-0.7685658454895012,-3.2851551180216703,1.7480234270426678,-2.026860481755584,0.4897287907765815,-1.339865760803221,40.740748910947225,-6.699775457445433,1.2582946362660838,8,0.3202352523803711,-1.152847290039059,-7.842216491699219,-7.052301406860352,4.084785461425781,1,0.2184601553119061,-1.4383545549338386,31.696216583251953,1.0434780708718026,32.208595275878906,-1.499997208092066,30.571834564208984,0.2184601553119061
9396,2009-08-26,30.68569564819336,31.02728080749512,30.529136657714844,30.657230377197266,8044996.0,0.0,-2.5000134012329385,-0.021276535078339962,36.084143728187854,49.06651169780072,0.3791059053376351,0.9610660895046621,-4.934676974694028,-7.578420595732112,44.56325470370654,0.498144149780277,0.7077431125702063,-0.8603667259216294,-3.0950734839275142,1.3743400320842554,-1.9777201049245718,0.25698665308131297,-1.2720783027648892,15.789490183047587,-26.104462851622852,1.1173533790029422,8,0.3202352523803711,-1.0603351593017507,-7.301373481750488,-7.052301406860352,2.9461669921875,2,0.1975881366536918,-1.3207589630000387,30.68569564819336,-1.4383545549338386,31.696216583251953,1.0434780708718026,32.208595275878906,0.1975881366536918
9397,2009-08-27,30.25871467590332,30.71416091918945,30.11638832092285,30.58606719970703,11738745.0,-0.013914658386282253,1.0487803283618318,-11.500067006164567,35.67999557439866,45.83174373840711,0.5068548492020888,1.4311576042173044,-4.365253796122694,-6.985878586609033,43.05653188885895,0.597772598266598,0.35270525967502664,-1.2681335449218736,-3.5418019274380015,1.0055348375942579,-2.404967736179941,-0.13129935366380607,-0.7786656215972876,5.434762817249363,-31.41444352574038,1.1368341912580657,8,0.7472162246704102,0.11386203765869496,-6.5114593505859375,-6.5114593505859375,5.138006210327148,3,0.19002821495660593,-2.5000134012329385,30.68569564819336,-1.3207589630000387,30.68569564819336,-1.4383545549338386,31.696216583251953,0.19002821495660593
9398,2009-08-28,31.15537452697754,31.269235610961914,30.31564521789551,30.64299774169922,9171346.0,0.02963311101209065,1.5769267444107886,-1.5652140980148812,46.428576867358636,44.94265464886971,-0.4954570244571599,0.6484525585202938,-5.107032986540936,-7.691674844624487,41.5779090419766,1.0105209350585938,0.09113875667092586,-0.4227113723754883,-2.608381628585768,1.7629588838347914,-1.5155465004806317,0.6701237557296515,-1.6102223979714942,39.67391423096504,0.054773747080027135,1.0928351281051407,8,-0.1494436264038086,-0.3700485229492152,-6.550598621368408,-6.632436752319336,4.369440078735352,4,0.20557334590231702,1.0487803283618318,30.25871467590332,-2.5000134012329385,30.68569564819336,-1.3207589630000387,30.68569564819336,0.20557334590231702
9399,2009-08-31,30.30141258239746,30.79955673217773,30.087921142578125,30.628765106201172,9908874.0,-0.027409779453642202,1.1276649131060952,-0.6388902331433591,41.441439084824594,43.41746754468677,0.49538651736357764,1.4441866499509892,-4.112261540773879,-6.653967982533725,39.612795630237976,1.067453384399414,-0.2812277361859472,-1.1927003860473633,-3.4413544126546256,1.0559536405598955,-2.317027399350991,-0.06837337274373212,-0.6924594401854058,9.433998840251398,-28.892039996771125,1.12432701330363,8,0.7045183181762695,0.6760540008544957,-5.493820667266846,-5.778474807739258,5.351495742797852,0,0.23767030554615398,1.5769267444107886,31.15537452697754,1.0487803283618318,30.25871467590332,-2.5000134012329385,30.68569564819336,0.23767030554615398
9400,2009-09-01,28.863910675048828,30.600299835205078,28.7642822265625,29.93136215209961,8892341.0,-0.04744009552160944,-1.898879720532434,3.260862218648581,35.98435469676217,41.92259533616139,1.955577930533778,2.7124988399017482,-2.495443911011293,-5.05716793659127,36.951852698693386,1.8360176086425781,-0.57997809454384,-2.4345027923583977,-4.88493780014948,0.015932215432684416,-3.659720296253937,-1.2092852884628584,3.8712921142578125,3.9772575851831657,-32.72687213863342,1.2252175038955402,9,1.8858318328857422,2.1135559082031286,-3.860619068145752,-4.333856582641602,7.998775482177734,1,0.28550290286091284,1.1276649131060952,30.30141258239746,1.5769267444107886,31.15537452697754,1.0487803283618318,30.25871467590332,0.28550290286091284
9401,2009-09-02,28.53655815124512,28.977771759033203,28.109577178955078,28.77851486206055,6557014.0,-0.011341239497622335,1.7111149494775324,0.22666764346415272,31.375169684077633,39.59952872499723,2.202137333442682,2.779960658931273,-1.9930119031928015,-4.57762125567081,33.736907909628336,0.868194580078125,-0.6540072642569186,-2.506378459930417,-4.99140168919261,-0.021355230668220315,-3.748890074561512,-1.2638668452993187,4.119226226806635,13.513516776522216,-18.661325124724108,1.2425116146310982,9,1.8858318328857386,2.4195594787597656,-3.2237057685852086,-3.93534088134766,8.68194770812988,2,0.2184539188410155,-1.898879720532434,28.863910675048828,1.1276649131060952,30.30141258239746,1.5769267444107886,31.15537452697754,0.2184539188410155
9402,2009-09-03,28.693117141723636,29.020469665527344,28.20920562744141,29.020469665527344,8093406.0,0.005486260454002467,3.9565161658713155,1.3529383942296176,35.70391460126842,37.87720542936691,1.9568392121850486,2.396537026892638,-1.979615585651775,-4.566349788068646,30.658902457539515,0.811264038085934,-0.7593794193722267,-2.127789306640622,-4.6197635385505045,0.3641849252692637,-3.373776422595565,-0.8818021906856792,3.780818948364253,18.468450793838713,-12.123406696685858,1.2459871159549427,9,1.729272842407223,2.26300048828125,-3.202355861663822,-3.942456245422367,8.397291183471676,3,0.17212300337615205,1.7111149494775324,28.53655815124512,-1.898879720532434,28.863910675048828,1.1276649131060952,30.30141258239746,0.17212300337615205
9403,2009-09-04,30.329877853393555,30.472204208374023,28.465394973754886,28.73581504821777,15427434.0,0.05704367021489798,1.1363630825959263,-4.869560150792188,52.93254789101505,38.8586679632581,0.02856023513716721,0.5952496786216308,-3.441792092154298,-6.037012068331222,27.91019093628138,2.006809234619137,-0.7855726499395743,-0.36720399856567454,-2.6837162494229503,1.9493082522915977,-1.5254601239943106,0.7910521268629616,1.9694838802490224,82.53968591614421,46.59738614495487,1.1582561254286368,9,-0.09962844848633168,0.6262397766113317,-3.170332908630371,-4.248459815979004,6.575506210327148,4,0.1670578120139048,3.9565161658713155,28.693117141723636,1.7111149494775324,28.53655815124512,-1.898879720532434,28.863910675048828,0.1670578120139048
9404,2009-09-08,31.15537452697754,31.39733123779297,30.45797348022461,31.02728080749512,10241207.0,0.027217276560565606,2.069760773900794,0.08035675825727132,55.47849622852699,41.234293150713334,-0.9853420994279816,-0.2946769439858805,-4.087312788850593,-6.705377213002457,25.884298181720418,1.067453384399414,-0.8302335372895371,0.48960456848144673,-1.7816716677401345,2.7608808047030244,-0.6460335496293439,1.6252426865922374,0.9763958244775353,92.64066878223389,51.56956206615043,1.135638118110789,9,-1.4019203186035156,-0.1992568969726527,-3.817920684814453,-5.073956489562988,7.372537612915039,1,0.14024675180687818,1.1363630825959263,30.329877853393555,3.9565161658713155,28.693117141723636,1.7111149494775324,28.53655815124512,0.14024675180687818
9405,2009-09-09,32.621341705322266,32.73520278930664,31.084211349487305,31.21230506896973,13201854.0,0.04705342819985492,1.0173912435484942,11.000044670776655,59.31558218503336,43.815564090362834,-2.4002779081574737,-1.7978967944034991,-5.35347627000856,-8.019773733334038,24.724544077216688,1.650991439819336,-0.9550809343115247,1.9207016944885247,-0.451095479154489,4.292498868131535,0.7348031076670196,3.1066002813100297,-4.5117645263671875,97.5384716884659,53.5821916970971,1.1858985868215057,9,-2.1989517211914062,-1.6652240753173793,-5.180700302124023,-6.482992172241211,5.806941986083984,2,0.09293200283599723,2.069760773900794,31.15537452697754,1.1363630825959263,30.329877853393555,3.9565161658713155,28.693117141723636,0.09293200283599723
9406,2009-09-10,33.432605743408196,33.66033172607422,32.080501556396484,32.60710906982422,10729308.0,0.02486911928437241,1.4666565413811485,0.585858914017223,61.921702810621845,46.73130933883208,-3.1077265954465645,-2.6249213455456086,-5.954602008048987,-8.647758239462739,23.58425170097182,1.5798301696777344,-0.9475558419148165,2.6565324783325117,0.037809507972610845,5.275255448692413,1.3471709931525595,3.9658939635124604,-5.230516052246088,95.82240479222929,48.97210029968761,1.30936148517995,9,-2.5476512908935476,-2.4764881134033097,-5.23407316207885,-6.909973144531243,4.127483367919936,3,0.1025968612839776,1.0173912435484942,32.621341705322266,2.069760773900794,31.15537452697754,1.1363630825959263,30.329877853393555,0.1025968612839776
9407,2009-09-11,33.57493209838867,33.802658081054695,32.60710906982422,33.475303649902344,9269360.0,0.004257112235666494,3.307660589233719,0.12068909745424065,56.504054854021625,47.85080689290574,-3.0510260967876874,-2.8281787569387475,-5.873462271001099,-8.620024665572092,22.29681927613518,1.1955490112304759,-0.7382267592258032,2.745486259460449,-0.05875823702332639,5.549730755944228,1.3433640112185614,4.147608507702337,-5.154512725830081,95.73328168224347,52.965817683642086,1.4021222482418894,9,-2.6188144683837855,-2.6188144683837855,-4.678997039794922,-6.561271667480469,4.896049499511719,4,0.10852065911285025,1.4666565413811485,33.432605743408196,1.0173912435484942,32.621341705322266,2.069760773900794,31.15537452697754,0.10852065911285025
9408,2009-09-14,35.88063049316406,36.165283203125,33.105255126953125,33.26181411743164,18069870.0,0.06867321095449208,-1.0873782997154526,26.285829153424974,67.01389255111835,50.69219061138283,-5.158421437533541,-5.047407970101858,-7.884835155858664,-10.747119539884885,22.00897263004313,3.060028076171875,-0.4868675555528341,4.8320011138916,1.234895483003001,8.4291067447802,3.033448298447304,6.6305539293359,-7.137276798095705,95.01248882956574,53.38428128558739,1.798552815444299,9,-3.7432003021240234,-3.7432003021240234,-6.881508827209469,-8.859853744506832,2.2914657592773438,0,0.03371673840184419,3.307660589233719,33.57493209838867,1.4666565413811485,33.432605743408196,1.0173912435484942,32.621341705322266,0.03371673840184419
9409,2009-09-15,36.76305770874024,37.24696731567383,35.595977783203125,35.88063049316406,14727567.0,0.024593414425766458,-1.2745090825960486,0.33695650590598764,74.97076036224239,55.02401346310285,-5.618744211425916,-5.668979613348881,-8.461661762131548,-11.442180678256648,23.069297811019574,1.6509895324707031,-0.14902394167185662,5.36430397033692,1.0113278183178238,9.717280122356016,3.187815894327372,7.540792046346468,-7.425949653027352,92.14783759751846,48.3250959430799,2.176488076009548,9,-4.084785461425788,-4.084785461425788,-7.763936042785648,-9.742280960083011,-0.469676971435554,1,0.0038714504138381844,-1.0873782997154526,35.88063049316406,3.307660589233719,33.57493209838867,1.4666565413811485,33.432605743408196,0.0038714504138381844
9410,2009-09-16,36.94808197021485,37.84474182128906,36.79152297973633,37.190040588378906,13838347.0,0.005032885537989973,-2.7948594598309393,-0.27419668601910585,75.34562062570521,59.90961912328369,-5.069551290556067,-5.596139573063361,-8.311987156070003,-11.450496115423192,24.2465307264015,1.081684112548821,0.033974676894619193,5.203473758697516,0.2502850300081576,10.156662487386875,2.726879394352835,7.680068123042197,-6.8199879885058685,84.44444003253355,35.544122480492916,2.4765943643446793,9,-3.9211082458496165,-3.9709224700927805,-7.906261920928962,-9.92730522155762,0.7116355895996023,2,0.04275811044674205,-1.2745090825960486,36.76305770874024,-1.0873782997154526,35.88063049316406,3.307660589233719,33.57493209838867,0.04275811044674205
9411,2009-09-17,37.474693298339844,38.12939834594727,36.62073135375977,37.06194305419922,10431192.0,0.014252737897179957,-1.32967524932113,-1.7058712240651317,78.9714300767359,64.71712084278008,-4.687941368173355,-5.877046820838526,-8.488126597934702,-11.786906711623967,25.26513754940145,1.5086669921875,0.38455884155646913,5.38280725479126,-0.15141811136701477,10.91703262094953,2.615694571712126,8.149919937870397,-6.420601575881253,88.14431814649399,32.35189191429524,2.767112683079136,9,-4.177296638488762,-4.355205535888672,-8.130428791046139,-10.453916549682614,-1.6794586181640625,3,0.025446249432244272,-2.7948594598309393,36.94808197021485,-1.2745090825960486,36.76305770874024,-1.0873782997154526,35.88063049316406,0.025446249432244272
9412,2009-09-18,38.07246780395508,38.100929260253906,37.34659957885742,37.58855438232422,10813481.0,0.015951418223927538,1.7894933592895885,1.1724121996303143,78.45433644819045,67.55287512691068,-4.263714409446408,-6.20206390446095,-8.72309237655029,-12.197936460485927,26.273939746769535,0.7543296813964844,0.995520451384337,5.605550098419187,-0.48370127998259704,11.69480147682097,2.560924409218295,8.650175787620078,-6.027833154208075,98.86686068627652,39.340414802911184,3.044625689200892,9,-3.7787818908691406,-4.952980041503906,-8.610783576965328,-11.051691055297848,-2.6472854614257812,4,-0.013457984790093303,-1.32967524932113,37.474693298339844,-2.7948594598309393,36.94808197021485,-1.2745090825960486,36.76305770874024,-0.013457984790093303
9413,2009-09-21,37.00501251220703,37.71664810180664,36.50687026977539,37.34659957885742,7320397.0,-0.028037459963053846,1.2368412700092044,-0.7058846714753064,77.10010117959588,69.95527567702945,-2.4024598080947897,-5.013914829428877,-7.293163645744155,-10.959637788680375,26.262506695837228,1.5655975341796875,1.7273218082303643,4.298273944854735,-2.1172083029403126,10.713756192649786,1.0905328209572076,7.506015068752262,-4.108510944991991,55.61787686280045,-9.82171932649377,3.2077411238975255,9,-2.398207664489746,-3.8855247497558594,-7.454373836517334,-9.984235763549801,-1.6367607116699219,0,0.03961541926812684,1.7894933592895885,38.07246780395508,-1.32967524932113,37.474693298339844,-2.7948594598309393,36.94808197021485,0.03961541926812684
9414,2009-09-22,38.357120513916016,38.42828369140625,37.517391204833984,37.54585647583008,8883207.0,0.036538509513081685,-1.0983602235579457,-2.3749846445921046,88.64424298007157,73.21401576536702,-2.934123074380011,-6.157095903158499,-8.288519566227325,-12.187892173485196,26.13239159849273,1.4232711791992188,2.480957924191177,5.31733675003052,-1.5527316422430388,12.18740514230408,1.8823025538937372,8.7523709461673,-4.72801339767846,96.29631100266633,22.128642848475835,3.4350341961367805,9,-3.1027278900146484,-5.088190078735352,-8.728201866149902,-11.336343765258786,-3.7716636657714844,1,-0.004823726572683706,1.2368412700092044,37.00501251220703,1.7894933592895885,38.07246780395508,-1.32967524932113,37.474693298339844,-0.004823726572683706
9415,2009-09-23,37.38929748535156,38.769866943359375,37.30390167236328,38.27172470092773,6919841.0,-0.025231899986166262,-1.7837809449645956,-1.087718885775002,84.2510894721283,75.69505872775663,-1.3620768631795386,-4.913208351494966,-6.971964726204249,-11.093768316646376,26.808192891556654,1.4659652709960938,2.9458935096312118,4.014333629608153,-3.024197370255159,11.052864629471465,0.49506812967649694,7.533599129539809,-2.9923221170870136,38.99374779807528,-41.076327671535616,3.519265499931656,9,-1.7008094787597656,-3.949575424194336,-7.938287258148186,-10.368520736694332,-1.4517364501953125,2,-0.029310974577049342,-1.0983602235579457,38.357120513916016,1.2368412700092044,37.00501251220703,1.7894933592895885,38.07246780395508,-0.029310974577049342
9416,2009-09-24,36.74882507324219,37.77357864379883,36.22221374511719,37.4604606628418,8819621.0,-0.017129832737838968,1.319153728811143,0.8064524496051041,80.04244840728848,78.31043578923072,-0.22543635027510334,-4.000309416827193,-6.03669617735877,-10.345117789982034,27.256130632008173,1.5513648986816406,3.351182087908029,3.070704746246335,-4.002328737162173,10.143738229654844,-0.4658119954579192,6.607221487950589,-1.564729221460567,20.670447943556358,-64.41619402912758,3.5365167417042533,9,-0.8112640380859375,-3.309103012084961,-7.09499883651733,-9.728048324584957,-3.330451965332024,3,0.02478698257037637,-1.7837809449645956,37.38929748535156,-1.0983602235579457,38.357120513916016,1.2368412700092044,37.00501251220703,0.02478698257037637
9417,2009-09-25,36.008724212646484,36.9338493347168,35.75253677368164,36.4784049987793,6828713.0,-0.02013944280179425,-1.4057955251709136,0.6600018225579064,72.69623064396794,78.94180668843622,1.0015248535102117,-2.959057432554822,-4.999274022575229,-9.498680691999446,27.95679541706424,1.1813125610351562,3.6100250463124723,2.0431034088134794,-4.911157861185558,8.997364678812517,-1.4340272261860392,5.520234043812998,2.7611427307128906,8.49053383482411,-73.74086610653549,3.4771306349995186,9,1.1741981506347656,-2.569002151489258,-6.344223976135254,-8.987947463989254,-2.1064376831054688,4,-0.005928828003179398,1.319153728811143,36.74882507324219,-1.7837809449645956,37.38929748535156,-1.0983602235579457,38.357120513916016,-0.005928828003179398
9418,2009-09-28,37.56008911132813,37.57432174682617,35.88063049316406,35.9233283996582,6017271.0,0.04308302869938396,1.034187877552236,-3.4848364250674266,74.19353444207565,78.85544825286215,-0.32023140781802795,-4.22248399631642,-6.254396253797928,-10.907701548507816,28.474989498219642,1.6936912536621094,3.8306590712552477,3.274232578277598,-3.724865279918127,10.273330436473323,-0.2253163508202647,6.77378150737546,1.1494312286376882,59.90568602041807,-20.1411508285915,3.4995489290978616,9,-0.2988872528076243,-4.1203670501709055,-7.842216491699222,-10.539312362670902,-3.586639404296882,0,-0.05683976846995675,-1.4057955251709136,36.008724212646484,1.319153728811143,36.74882507324219,-1.7837809449645956,37.38929748535156,-0.05683976846995675
9419,2009-09-29,37.50315856933594,38.42828369140625,36.91961669921875,37.56008911132813,9118229.0,-0.0015157190341975602,-1.465113379956867,-0.03478244656429368,70.63777605832907,78.33235441204259,-0.16458504022431697,-3.7928124421204075,-5.933400992202035,-10.72003922677824,29.34398713105487,1.5086669921875,4.166561622439282,2.8572147369384737,-4.018708059995355,9.733137533872299,-0.5807466615284369,6.295176135405388,1.1472220993042015,58.01890072379025,-18.9968097938264,3.437961398466913,9,-0.2419567108154297,-4.063436508178711,-7.756820678710934,-10.482381820678707,-3.8143653869628835,1,-0.056926052371077174,1.034187877552236,37.56008911132813,-1.4057955251709136,36.008724212646484,1.319153728811143,36.74882507324219,-0.056926052371077174
9420,2009-09-30,37.10464096069336,37.97283554077149,36.35030746459961,37.48892593383789,10092184.0,-0.010626241197945974,1.4000045140867574,6.750067006163724,66.08476886171673,76.90050316592934,0.2888517661684489,-2.8936228009980667,-5.294323174633046,-10.231549723081514,31.192617251906107,1.622528076171882,4.169032854675606,2.0466606140136747,-4.3406589839924905,8.43398021201984,-1.1469991849894043,5.240320413016757,1.4877828300476068,50.53184133578357,-23.10919826688381,3.1936597990030817,9,0.15656089782714844,-3.664918899536133,-7.013160228729248,-10.08386421203613,-1.66522216796875,2,-0.06789404363776264,-1.465113379956867,37.50315856933594,1.034187877552236,37.56008911132813,-1.4057955251709136,36.008724212646484,-0.06789404363776264
9421,2009-10-01,34.77048110961914,36.94808197021485,34.670852661132805,36.69189453125,10361845.0,-0.06290749056288947,-1.147650475517204,4.999970219778038,54.39331130458381,74.22705592775083,2.4575130012083832,-0.07218812160090238,-2.773425858658676,-7.823031900068763,33.188580596072946,2.433788299560554,3.9304565122799033,-0.5991953849792466,-6.207467731982341,5.009076962023848,-3.4033315584807937,2.2049407885223005,3.7651449407806368,2.651504383809936,-65.37794944269807,2.804136173501546,10,1.9498786926269531,-1.330759048461914,-4.501091480255127,-7.7497043609619105,0.5266075134277344,3,0.03356525099142904,1.4000045140867574,37.10464096069336,-1.465113379956867,37.50315856933594,1.034187877552236,37.56008911132813,0.03356525099142904
9422,2009-10-02,33.63186264038086,34.59968948364258,33.09102249145508,33.84535598754883,11530773.0,-0.03274669871977376,-1.3296752493211044,0.11111265527996553,40.961099520962094,70.21161129901374,3.240793303013085,1.5340513575315455,-1.5047103828397326,-6.602513520616991,34.919876378686766,1.6794586181640625,3.6235139760939603,-1.9847511291503892,-6.722603313103193,2.7531010548024106,-4.353677221126787,0.38417496282600894,4.749172474448237,10.133289877788428,-52.232355314353256,2.3689260919764004,10,2.298582077026367,-0.1921405792236328,-3.31621694564819,-6.611085891723629,3.24505615234375,4,-0.0063478355258969055,-1.147650475517204,34.77048110961914,1.4000045140867574,37.10464096069336,-1.465113379956867,37.50315856933594,-0.0063478355258969055
9423,2009-10-05,35.39672088623047,35.56751251220703,33.802658081054695,33.959217071533196,9706733.0,0.05247578062270608,-1.0162600917381297,-6.733248758174639,44.87180845504381,65.34800746289953,1.367628029740004,0.1773438218304122,-3.1222462941901483,-8.241198502586226,35.97319961232927,1.9356498718261719,3.23982487203682,-0.47323503494262553,-4.510939882549991,3.56446981266474,-2.4920874587463047,1.5456173888610536,2.666913471196189,43.20002916095776,-14.762278249870803,2.0188524238036822,10,0.5337238311767578,-1.9569988250732422,-4.707467079162598,-8.375944137573239,1.551361083984382,0,-0.04221957060634951,-1.3296752493211044,33.63186264038086,-1.147650475517204,34.77048110961914,1.4000045140867574,37.10464096069336,-0.04221957060634951
9424,2009-10-06,35.52481460571289,36.03718948364258,34.670852661132805,35.88063049316406,12213637.0,0.0036188018628655616,3.085117788283352,-0.2475234387646505,44.635208067383076,60.94624286237229,0.8890099166217027,0.4146405578702854,-3.095738768082832,-8.262455188052861,36.64486050709945,1.3663368225097727,2.80714707001313,-0.5636133193969712,-3.9470647352995627,2.8198380965056202,-2.2553390273482705,1.128112388554328,2.2404630397554754,49.85426704528576,-4.561671172787889,1.6917257079512966,10,0.23483848571777344,-2.085092544555664,-4.629186153411865,-8.50403785705566,2.4907188415527344,1,-0.04366989429501933,-1.0162600917381297,35.39672088623047,-1.3296752493211044,33.63186264038086,-1.147650475517204,34.77048110961914,-0.04366989429501933
9425,2009-10-07,35.65290832519531,35.738304138183594,35.08359909057617,35.4251823425293,5925932.0,0.0036057533559041843,2.285701978577377,-0.6400107209863307,42.9203621159841,56.82156660778291,0.5461393379946458,0.5536975849283081,-3.0682259451183853,-8.280746111080767,36.69566812607328,0.6547050476074219,2.446578969924623,-0.5870979309082003,-3.5637174266257006,2.3895215648093,-2.0754076787669504,0.9012118169505499,1.8319140110322536,66.42069814707659,15.599027774209745,1.488309747858749,10,0.10674476623535156,-2.213186264038086,-4.661209583282471,-8.632131576538082,5.052608489990234,2,-0.05508989967683087,3.085117788283352,35.52481460571289,-1.0162600917381297,35.39672088623047,-1.3296752493211044,33.63186264038086,-0.05508989967683087
9426,2009-10-08,36.86268615722656,37.00501251220703,35.79523468017578,36.12258529663086,10986744.0,0.03393209387006224,1.3611097668566408,3.249962309663802,45.51213817209247,53.80111188868565,-0.7216812826288361,-0.40678763057950107,-4.107884224259166,-9.399387742980245,36.55448000759477,1.3521041870117188,1.8128746576024994,0.45117588043213175,-2.2244140592053725,3.126765820069636,-0.8866190893866204,1.7889708502508839,0.3585081883146515,96.36365054009195,49.48703054104616,1.3377949698187508,10,-1.1030330657958984,-3.422964096069336,-5.999081611633301,-9.841909408569332,3.6578025817871094,3,-0.03860997428216273,2.285701978577377,35.65290832519531,3.085117788283352,35.52481460571289,-1.0162600917381297,35.39672088623047,-0.03860997428216273
9427,2009-10-09,37.218505859375,37.645484924316406,36.53533554077149,36.578033447265625,8546799.0,0.009652571183521363,-2.0588179649152716,0.8653853092318556,50.836131094168515,51.2058448500293,-0.9921855501416132,-0.5013484293631691,-4.343755119898027,-9.666303824515772,36.442447200195716,1.1101493835449148,1.2675116884644169,0.62481689453125,-1.712320214465457,2.961954003527957,-0.5437516599671071,1.793385449029607,-4.127483367919922,88.888933007999,41.336862151972724,1.1685685544983542,10,-1.458852767944336,-3.7289695739746094,-6.529252052307129,-10.19772911071777,3.8712921142578125,4,-0.051625318963311795,1.3611097668566408,36.86268615722656,2.285701978577377,35.65290832519531,3.085117788283352,35.52481460571289,-0.051625318963311795
9428,2009-10-12,37.09040832519531,37.50315856933594,36.86268615722656,37.36083221435547,7133433.0,-0.0034417699265973933,1.3076901931138754,-0.4222256635059799,44.51294294475913,48.303085615188195,-1.0479184836916176,-0.29299217198047955,-4.078206236822197,-9.446417928227284,35.450919837937,0.640472412109375,0.7924609299335543,0.43623046874999716,-1.8857739504604325,2.758234887960427,-0.7247717408552177,1.597232678355212,-3.908296585083008,81.33965646808986,38.30297025278999,1.161002209605214,10,-1.5584793090820312,-3.4727773666381836,-6.401154518127441,-10.069631576538082,4.782188415527344,0,-0.005755922949105985,-2.0588179649152716,37.218505859375,1.3611097668566408,36.86268615722656,2.285701978577377,35.65290832519531,-0.005755922949105985
9429,2009-10-13,36.9053840637207,37.20426940917969,36.42147445678711,36.891151428222656,7261167.0,-0.004988466555891802,1.558139534883721,-0.05263083650726478,47.75131698320707,46.2660354064649,-1.069025209276731,-0.10198741305549675,-3.814694896861802,-9.154068729275409,33.96410827863966,0.7827949523925781,0.500934478746025,0.24408988952636435,-2.0801907974017055,2.5683705764544342,-0.9180504539376741,1.4062302329904028,-3.6340048599243175,71.11109125752141,26.4244014030485,1.1621403434640363,10,-1.537130355834961,-2.291463851928711,-6.312200546264648,-9.884607315063473,4.17018127441407,1,0.001156956026264977,1.3076901931138754,37.09040832519531,-2.0588179649152716,37.218505859375,1.3611097668566408,36.86268615722656,0.001156956026264977
9430,2009-10-14,38.52791213989258,38.81256484985352,37.65971755981445,37.702415466308594,11346409.0,0.04396453572656012,-1.5312477751952749,58.00026802465827,57.57575068443394,46.619639782003794,-2.7585184193231314,-1.6865609015950582,-5.3639583169908605,-10.663519709159957,32.47316900554757,1.9071807861328196,0.07263485239903389,1.7876264572143583,-0.6806162844904549,4.2558691989191715,0.5535050863619517,3.021747828066765,-5.1690508216857936,90.56607351686189,41.071752795568514,1.2341213708524057,10,-2.5761184692382812,-3.579524040222168,-8.173126220703125,-11.507135391235348,1.4375038146972656,2,-0.013298895895695995,1.558139534883721,36.9053840637207,1.3076901931138754,37.09040832519531,-2.0588179649152716,37.218505859375,-0.013298895895695995
9431,2009-10-15,38.42828369140625,38.54214477539063,37.50315856933594,38.04399871826172,6875366.0,-0.0025858771719730056,2.3953401398705454,0.46551971127408165,60.89743127178762,48.834787754317745,-2.3305476925872384,-1.5935299808962355,-5.218701133612186,-10.44251883082196,30.780476482053782,1.0389862060546946,-0.27910342009390376,1.6403184890747085,-0.9226802316485774,4.203317209797994,0.35881912871306554,2.9218178494363514,-4.851274231933594,83.92862270863553,28.039410579760883,1.2814993603616414,10,-2.1206722259521413,-2.98175048828125,-7.739029884338379,-11.40750694274902,1.323638916015632,3,0.05925929823112441,-1.5312477751952749,38.52791213989258,1.558139534883721,36.9053840637207,1.3076901931138754,37.09040832519531,0.05925929823112441
9432,2009-10-16,37.56008911132813,38.2290267944336,37.31813430786133,38.02976989746094,5972445.0,-0.022592593180846943,1.0983602235579277,-1.2222200162798362,50.0,49.40458681486844,-0.946019219285084,-0.8070685268300437,-4.297507648958494,-9.456313623926086,28.947050524296248,1.1101493835449219,-0.5635853916907223,0.7977428436279368,-1.7210569291365303,3.316542616392404,-0.46165704275429675,2.0571427300101703,-3.773657436240242,47.619055216094345,-7.441455634579292,1.2593998863822347,10,-0.818380355834968,-1.850252151489265,-6.6395530700683665,-10.539312362670902,2.2487640380859304,4,0.07881769446581743,2.3953401398705454,38.42828369140625,-1.5312477751952749,38.52791213989258,1.558139534883721,36.9053840637207,0.07881769446581743
9433,2009-10-19,38.47098159790039,38.57061004638672,37.4319953918457,37.65971755981445,5944762.0,0.024251606109676027,1.2535201697231428,-1.7272668204412074,54.29292442182942,50.477666409806915,-1.5365527267472032,-1.6891043877471859,-5.133170754729903,-10.241564348078406,27.820211059600584,1.1386146545410156,-0.4965212593354167,1.6353368759155273,-0.9960033037346747,4.266677055565729,0.31966678609042987,2.951006965740625,-4.483504595821877,85.7143312965649,29.746300671532687,1.3156700898251,10,-1.5228996276855469,-2.5191879272460938,-7.514863967895504,-11.45020484924316,1.3521080017089844,0,0.06807251250057389,1.0983602235579277,37.56008911132813,2.3953401398705454,38.42828369140625,-1.5312477751952749,38.52791213989258,0.06807251250057389
9434,2009-10-20,38.172096252441406,38.98335647583008,37.702415466308594,38.79833221435547,7879322.0,-0.007769111497672232,1.5714362292759505,-0.7719261948200952,54.77708137223872,51.79507966050187,-0.9193380953617591,-1.4807079895506376,-4.727941987701229,-9.83590738804957,26.4538490058978,1.2809410095214844,-0.10938723658989602,1.3457027435302749,-1.2643293324536131,3.955734819514163,0.04068670553832732,2.6507187815222224,-3.991615736451891,51.2821628853132,-5.151535005227871,1.3050160379919453,10,-0.7828006744384766,-2.134906768798828,-6.034666061401367,-9.970006942749023,2.4195556640625,1,0.09694255363417659,1.2535201697231428,38.47098159790039,1.0983602235579277,37.56008911132813,2.3953401398705454,38.42828369140625,0.09694255363417659
9435,2009-10-21,36.29338073730469,38.49944686889648,35.69560623168945,37.54585647583008,17370425.0,-0.049216985693222415,-1.2906963154573092,2.000006091469506,57.10491386769757,53.08316584890244,1.1843272933140057,0.3285388554477464,-2.767109685729409,-7.847080133190762,24.382340515977273,2.803840637207024,0.07378664677138147,-0.4782169342040987,-3.084503277117811,2.1280694087096137,-1.7813601056609585,0.824926237252761,-1.8247276637247367,18.181870921630328,-43.193740770533694,1.3031431714568569,10,1.0461006164550781,-0.2561912536621094,-3.6151084899902344,-7.550449371337891,2.931934356689453,2,0.13176464974271873,1.5714362292759505,38.172096252441406,1.2535201697231428,38.47098159790039,1.0983602235579277,37.56008911132813,0.13176464974271873
9436,2009-10-22,37.65971755981445,37.84474182128906,34.57122039794922,36.25068283081055,14486291.0,0.03764699773767166,2.6800092629123284,-1.1249996192843155,68.40052391786844,55.034765051535764,-0.0637667268125881,-1.0182641501217873,-4.03375969789343,-9.131284811212822,22.88976663050982,3.2735214233398438,0.3028400638940809,0.8425752639770536,-1.7936985206086575,3.478849048562765,-0.47556162831580195,2.160712156269909,1.323638916015625,70.00004322959671,2.0541129296533143,1.3181368922928554,10,-0.8824291229248047,-1.622528076171875,-4.657650947570801,-8.617898941040039,1.8787155151367188,3,0.06122452700589909,-1.2906963154573092,36.29338073730469,1.5714362292759505,38.172096252441406,1.2535201697231428,38.47098159790039,0.06122452700589909
9437,2009-10-23,35.79523468017578,37.78781127929688,35.738304138183594,37.78781127929688,7862318.0,-0.04950867931171654,1.057142638348048,-1.4141430002436632,51.80411623379943,55.84489541698469,1.7629909364741323,0.8742266149232094,-2.1080122510657873,-7.170815986692762,21.697369722056898,2.0495071411132884,0.5212696278281186,-1.011233139038083,-3.6629729436247445,1.6405066655485783,-2.3371030413314173,0.31463676325525114,3.099879074096677,27.741988474989515,-41.54404360453874,1.3258699022933311,10,0.9820537567138672,0.24195480346679688,-2.586792469024658,-6.611087799072262,4.1701812744140625,4,0.11053672262798164,2.6800092629123284,37.65971755981445,-1.2906963154573092,36.29338073730469,1.5714362292759505,38.172096252441406,0.11053672262798164
9438,2009-10-26,35.4251823425293,37.218505859375,34.983970642089844,35.88063049316406,7994409.0,-0.010338033566558158,-2.340433115207505,0.22857246784673563,49.55862312315966,56.045707210312756,2.0919846295134548,1.1342921208542762,-1.647155149891752,-6.71254548626381,20.115932649893775,2.2345352172851562,0.6121071275668442,-1.2745401382446317,-3.9700647773040245,1.420984500814761,-2.6223024577743246,0.07322218128506108,3.3834535446166996,19.35484149868366,-50.22503526158687,1.3477623195296962,10,1.3521060943603516,0.6120071411132812,-1.7185955047607422,-6.241035461425778,5.123771667480476,0,0.12374448110100489,1.057142638348048,35.79523468017578,2.6800092629123284,37.65971755981445,-1.2906963154573092,36.29338073730469,0.12374448110100489
9439,2009-10-27,35.36825180053711,36.165283203125,35.168994903564446,35.39672088623047,6835247.0,-0.0016070641907138805,-3.6666428424653255,0.06250785221914183,48.73095307174288,55.062951920013745,2.1321625903575523,1.0783686033070978,-1.4422316079852777,-6.557514752230311,18.1125514205493,0.996288299560554,0.5859351265593489,-1.2247253417968764,-3.955147148705109,1.505696465111356,-2.589936245250989,0.14048556165723625,3.355635776824954,20.289853665073775,-47.63701025552534,1.365210903454115,10,1.409036636352539,0.6689376831054688,-1.5051054954528809,-6.18410491943359,3.9709243774414134,1,0.12595583813969036,-2.340433115207505,35.4251823425293,1.057142638348048,35.79523468017578,2.6800092629123284,37.65971755981445,0.12595583813969036
9440,2009-10-28,34.58545684814453,35.52481460571289,33.94498443603516,35.24015808105469,9416135.0,-0.022132701294008794,1.581391724946072,22.996918129438562,39.44591971316532,52.67945063572238,2.5668396140663177,1.7526131639159104,-0.526206348865017,-5.66631299775149,16.718895655462568,1.5798301696777273,0.6383017069094947,-1.8815610885620089,-4.741934227496593,0.978812050372575,-3.3117476580293044,-0.4513745190947134,4.055377385629278,16.42339122252009,-45.92744604071244,1.4301865694672926,10,1.878713607788086,1.4517326354980469,-0.3237953186035156,-5.251867294311523,4.5259971618652415,2,0.1736624470433039,-3.6666428424653255,35.36825180053711,-2.340433115207505,35.4251823425293,1.057142638348048,35.79523468017578,0.1736624470433039
9441,2009-10-29,35.93756103515625,36.32184219360352,34.87010955810547,35.22592544555664,8367072.0,0.039094588021446386,-1.039999892790434,-1.0869623483621362,44.56520613217319,52.07558465040829,0.9211388593834542,0.5190380798142513,-1.7426808718484494,-6.921954910798881,16.314957561396508,1.7363853454589915,0.6878542483252801,-0.587810897827147,-3.3483303940743383,2.1727085984200443,-1.968070645950739,0.7924488502964451,2.5154392067080167,51.851844498666644,-6.847069260314562,1.3802597481235952,10,0.5266094207763672,0.09962844848632812,-1.3734560012817383,-6.269503593444824,3.942455291748047,3,0.09148517495724362,1.581391724946072,34.58545684814453,-3.6666428424653255,35.36825180053711,-2.340433115207505,35.4251823425293,0.09148517495724362
9442,2009-10-30,33.41837310791016,35.909095764160156,33.332977294921875,35.72407150268555,12183003.0,-0.07009902326932171,-1.0804593983028263,-3.239998713488527,37.04818774572199,50.15950279750746,3.1190411628186894,3.18469268951538,0.8842834337331524,-4.312929437137882,17.15515962064993,2.604583740234375,0.4005898047377059,-3.0963243484496985,-5.90518211431597,-0.28746658258342705,-4.500753231382831,-1.6918954655165663,4.8543065017209415,2.1977914091157253,-51.42152240747696,1.4044288829331346,10,2.739793777465813,2.6188163757324148,1.270268440246575,-3.344683647155769,5.7784767150878835,4,0.18313458729061782,-1.039999892790434,35.93756103515625,1.581391724946072,34.58545684814453,-3.6666428424653255,35.36825180053711,0.18313458729061782
9443,2009-11-02,33.902286529541016,34.69931411743164,33.048324584960945,33.802658081054695,8563310.0,0.014480460196798495,-1.053092349474043,-0.043209662075523375,39.62635349281921,48.47608858868307,2.1444131658740986,2.722672318444708,0.4632258594439591,-4.700325020999411,17.609238915216054,1.650989532470696,0.0615281133483947,-2.537689208984375,-5.54431843871204,0.46894002074328967,-4.041003823848207,-1.0343745941205427,4.074010941207533,26.086981854793855,-24.273807423308227,1.503314614863831,11,1.8715991973876953,2.113554000854492,1.4090356826782227,-3.451430320739746,5.066841125488281,0,0.17884131265794334,-1.0804593983028263,33.41837310791016,-1.039999892790434,35.93756103515625,1.581391724946072,34.58545684814453,0.17884131265794334
9444,2009-11-03,33.97344970703125,34.172706604003906,32.934463500976555,33.13372039794922,6557998.0,0.002099067195017179,1.0000000000000115,8.428609717808925,32.37884844887223,45.728747986591365,1.5813330777404744,2.666013485635034,0.4735594269104837,-4.6715313602386175,17.88444674595156,1.2382431030273509,-0.08719693730203915,-2.3889577865600558,-5.569988268605464,0.7920726954853521,-3.9794730275827632,-0.7984425455373483,3.608609932854293,30.672277897837986,-13.999586165518252,1.5905152410227041,11,1.4161529541015625,1.9854602813720703,1.3770122528076172,-3.0457983016967773,3.9851531982421875,1,0.1935483255213155,-1.053092349474043,33.902286529541016,-1.0804593983028263,33.41837310791016,-1.039999892790434,35.93756103515625,0.1935483255213155
9445,2009-11-04,33.688793182373054,34.69931411743164,33.30451202392578,34.201171875,8342832.0,-0.008378793649538752,-1.1777772483479307,-0.6101712624358249,31.921810454083115,41.675557601726325,1.628979761420993,2.9470769326777173,0.8706623433491103,-4.272559614550872,18.04587720835532,1.3948020935058594,-0.3984379505439364,-2.5754085540771428,-5.96321868071049,0.8124015725562046,-4.26931361739382,-0.8815034907604655,3.428506843621591,22.26883232861997,-16.716998255462013,1.6939050633166743,11,1.6723442077636648,2.2701168060302663,1.6616687774658132,-2.704211235046394,4.24134445190429,2,0.16772292688008528,1.0000000000000115,33.97344970703125,-1.053092349474043,33.902286529541016,-1.0804593983028263,33.41837310791016,0.16772292688008528
9446,2009-11-05,35.43941879272461,35.46788024902344,34.01614761352539,34.215404510498054,7044343.0,0.0519646281442796,1.2666726227701837,-2.3888859935823654,42.42116551227518,40.63300752155696,-0.5249169819710602,1.1429565468668272,-0.7448560516698279,-5.88389431327716,17.442902372582676,1.7790870666503835,-0.6837144308459173,-0.7536195755004869,-4.148283242582224,2.64104409158125,-2.450951409041352,0.9437122580403781,1.2595975807682294,84.2105870615121,44.40350204525929,1.6973318335408678,11,-0.3629341125488281,0.5194911956787109,-0.08895683288574219,-3.7787837982177734,3.686267852783203,3,0.10361443111586799,-1.1777772483479307,33.688793182373054,1.0000000000000115,33.97344970703125,-1.053092349474043,33.902286529541016,0.10361443111586799
9447,2009-11-06,35.297088623046875,35.69560623168945,34.727783203125,34.969738006591804,7436960.0,-0.004016154173130948,-1.385974316654676,0.26744019347519427,37.997844849348596,39.34847660224463,-0.5148185542718409,1.1952388215914809,-0.45252195866946465,-5.602823039160249,16.477888698403554,0.9678230285644531,-0.882032470523761,-0.7998788833618136,-4.181075241879377,2.5813174751557497,-2.4904770626205988,0.8907192958969716,1.0254724631943333,85.56693197313689,49.43663334996642,1.6905981792587819,11,-0.6689357757568359,0.6618213653564453,-0.21704769134521484,-3.2806358337402344,2.8038406372070312,4,0.1298386887598726,1.2666726227701837,35.43941879272461,-1.1777772483479307,33.688793182373054,1.0000000000000115,33.97344970703125,0.1298386887598726
9448,2009-11-09,36.87691879272461,36.9053840637207,35.4963493347168,35.681373596191406,7438576.0,0.04475808717680474,1.249999238568631,3.6521855662895693,45.53483291411388,38.99335214028586,-2.0864793423269177,-0.42309796866811666,-1.8898041340062335,-7.033771451153662,15.499997632517495,1.6082954406738281,-1.3225461376382697,0.790625762939456,-2.5786922167778386,4.1599437426567505,-0.8940332269191913,2.4752847527981032,-3.942455291748054,99.28315687643918,62.381514611421416,1.6846589898586486,11,-1.9569950103759766,-0.9180088043212891,-2.191835403442383,-4.767953872680664,1.9498786926269531,0,0.06291011034064842,-1.385974316654676,35.297088623046875,1.2666726227701837,35.43941879272461,-1.1777772483479307,33.688793182373054,0.06291011034064842
9449,2009-11-10,36.94808197021485,37.13310623168945,36.29338073730469,36.46417236328125,6298314.0,0.0019297484665199427,-1.0344827586206897,0.40476061326399343,52.57846294006015,40.45252360994084,-2.134435297562149,-0.5174270674133581,-1.787123406178786,-6.957763687723233,14.838427301525318,0.8397254943847656,-1.415029269410951,0.859654045104989,-2.511902560273292,4.23121065048327,-0.8261242575841479,2.545432347794126,-3.9342000579834107,95.16730550604167,53.58866016432498,1.68577830268914,11,-1.914297103881843,-0.9891719818115305,-2.2629985809326243,-4.091900825500495,0.740100860595696,1,0.05469961029218462,1.249999238568631,36.87691879272461,-1.385974316654676,35.297088623046875,1.2666726227701837,35.43941879272461,0.05469961029218462
9450,2009-11-11,38.015533447265625,38.2290267944336,37.09040832519531,37.26120376586914,7684067.0,0.028890578891518137,-1.07792153545734,1.5588235294117418,51.435124966266294,41.21584792484008,-2.977252421788357,-1.7130624500199545,-2.6184007406825884,-7.844435790031035,13.646415053877767,1.28094482421875,-1.4236872215725995,1.9527244567871094,-1.3478224546280657,5.2532713682022845,0.3024510010795183,3.6029979124947005,-4.836882562255866,94.93236482699342,54.596337535777316,1.6502734557075882,11,-2.433788299560547,-2.0566234588623047,-3.4158458709716797,-4.746603012084961,-0.6973991394042969,2,-0.0014975599927108396,-1.0344827586206897,36.94808197021485,1.249999238568631,36.87691879272461,-1.385974316654676,35.297088623046875,-0.0014975599927108396
9451,2009-11-12,40.70551681518555,41.10403060913086,39.70922470092773,40.136207580566406,16305201.0,0.07076011103859448,1.0416721341683126,0.7547220382010994,68.5683431921081,44.71808741888297,-5.497943129168007,-4.45194745519273,-5.025529560262484,-10.338207644703935,12.951170952322293,3.0884971618652344,-1.3424922691525012,4.528846168518065,0.7607076376107784,8.296984699425352,2.644776903064418,6.412915433971712,-7.2238433756103575,93.75002617417341,49.68026819180359,1.8840692654536448,11,-3.686269760131836,-3.686269760131836,-6.105829238891602,-7.26579475402832,-2.6330490112304688,3,-0.06818189272744535,-1.07792153545734,38.015533447265625,-1.0344827586206897,36.94808197021485,1.249999238568631,36.87691879272461,-0.06818189272744535
9452,2009-11-13,40.52048873901367,41.33175277709961,40.07927703857422,40.67704772949219,9634576.0,-0.00454552823913168,-1.4109662472509115,-0.27499815734282135,69.54146957497252,48.041989205788894,-4.693060134075459,-4.251751530393015,-4.55901226649641,-9.961278892918223,12.389503763296366,1.2524757385253906,-1.0618251266312697,4.195798110961917,-0.008493771758445234,8.400089993682279,2.0936521696017394,6.297944052322094,-6.4290267258740315,86.09755013348884,37.294539710962056,2.1021459413601806,11,-3.387380599975586,-3.387380599975586,-5.920801162719727,-7.080766677856445,-2.1206703186035156,4,-0.03442214388107623,1.0416721341683126,40.70551681518555,-1.07792153545734,38.015533447265625,-1.0344827586206897,36.94808197021485,-0.03442214388107623
9453,2009-11-16,41.08979797363281,41.27482223510742,40.44932556152344,40.86207580566406,7027972.0,0.014049910362285534,1.7619175249837271,-1.4545454545454546,71.11343097599591,52.345831708802635,-4.6216138261197415,-4.8641959274407895,-4.887178925270739,-10.342291723547497,11.642074031351488,0.8254966735839844,-0.9071201953642998,4.634166526794431,0.006603641010990202,9.261729412577871,2.320385083902707,6.947947969686155,-6.274306884097172,95.19775829264397,41.02049611419544,2.3137814428917203,11,-3.771665573120117,-3.9566898345947266,-6.465203285217285,-7.650075912475586,-1.4517364501953125,0,-0.07273992233538973,-1.4109662472509115,40.52048873901367,1.0416721341683126,40.70551681518555,-1.07792153545734,38.015533447265625,-0.07273992233538973
9454,2009-11-17,41.872596740722656,41.98645782470703,40.67704772949219,40.87630844116211,7287304.0,0.01905092761936089,1.1395406819648015,4.375016751541142,76.89071750247477,57.342376936401706,-4.655677987250577,-5.644968383176675,-5.441379385546284,-10.934193856052993,10.765014235403065,1.3094100952148438,-0.3609785489782382,5.231940269470215,0.05241208293029587,10.411468456010134,2.642176176200252,7.821704362740178,-6.405479482430621,97.67442947634149,37.122008973637044,2.58976409326996,11,-3.8712940216064453,-4.412136077880859,-7.297816753387451,-8.43287467956543,-2.0068092346191335,1,-0.07273967922817981,1.7619175249837271,41.08979797363281,-1.4109662472509115,40.52048873901367,1.0416721341683126,40.70551681518555,-0.07273967922817981
9455,2009-11-18,41.07556533813477,41.98645782470703,40.847843170166016,41.74450302124024,6101514.0,-0.019034678157725526,-1.025316369804894,-0.6714298294986809,69.76996104124481,60.38113199517611,-3.0180182483233082,-4.71293262783837,-4.467557783026557,-9.9494170064821,11.32271680089222,1.1386146545410156,0.14061997107869928,4.195799636840825,-1.3451490727568043,9.736748346438453,1.4253252820420101,6.966273991639639,-4.826127211872937,60.00003350291435,-1.5846696342558317,2.770474354798814,11,-2.718444824218757,-3.615104675292976,-6.0844783782959055,-7.635843276977546,-0.49814605712891336,2,-0.08246709398736773,1.1395406819648015,41.872596740722656,1.7619175249837271,41.08979797363281,-1.4109662472509115,40.52048873901367,-0.08246709398736773
9456,2009-11-19,39.965415954589844,40.890541076660156,39.25378036499024,40.70551681518555,8071344.0,-0.02702700192696461,1.948721561135171,1.1063823720617252,78.25549249732967,64.8542039560629,-1.339167774527823,-3.606074654167898,-3.216026667482396,-8.657662424311958,12.19195903032351,1.8217849731445312,0.7584706195548847,2.970365333557126,-2.7324896336553053,8.673220300769557,0.11893784995091039,5.821792817163342,-3.0275354645145853,26.04169720320213,-41.27649112772745,2.8514274836062166,11,-1.2240123748779297,-2.504955291748047,-4.51532506942749,-6.504344940185547,0.7970314025878835,3,-0.06623931175235243,-1.025316369804894,41.07556533813477,1.1395406819648015,41.872596740722656,1.7619175249837271,41.08979797363281,-0.06623931175235243
9457,2009-11-20,39.75192260742188,40.363929748535156,39.45303726196289,39.609596252441406,6566991.0,-0.005341952337254319,-3.000016751541142,-0.19230670109735876,75.84900088093616,68.22244484126539,-0.4775176935039269,-3.247456303378762,-2.8653057204214107,-8.258325535894556,13.108176189946539,0.9108924865722656,1.4623726142936633,2.559037590026861,-3.2422354296284084,8.36031060968213,-0.3415989198007736,5.459674099854496,-2.208212837190814,18.229090325327572,-52.06130262715199,2.9006365098276357,11,-0.6120033264160227,-2.2914619445800852,-3.8748502731323313,-6.290851593017585,0.512378692626946,4,-0.042248391858995094,1.948721561135171,39.965415954589844,-1.025316369804894,41.07556533813477,1.1395406819648015,41.872596740722656,-0.042248391858995094
9458,2009-11-23,39.80885314941406,40.9332389831543,39.53843307495117,40.25006866455078,6596079.0,0.0014321456236068286,-1.8405842137973898,-3.1000268024656723,75.81858419028697,70.80468053573503,-0.08360881741422332,-3.1190497342942223,-2.855848711739867,-8.107650780349104,14.331539729721744,1.394805908203125,1.9273263002664152,2.396784591674802,-3.4543122756180864,8.24788145896769,-0.5287638419716458,5.3223330253212495,-1.7320136126458792,20.31241493393618,-52.71784760492507,2.925548433646445,11,-0.2704200744628906,-2.3483924865722656,-3.583080291748047,-6.347782135009766,-0.48390960693359375,0,-0.03539500933913853,-3.000016751541142,39.75192260742188,1.948721561135171,39.965415954589844,-1.025316369804894,41.07556533813477,-0.03539500933913853
9459,2009-11-24,39.823089599609375,40.136207580566406,39.01182556152344,39.45303726196289,5857850.0,0.00035762020427654306,1.2571418725662498,-0.8387110719164462,77.8064168507956,73.7348240784605,0.3943302983632222,-2.932794655666463,-2.830611033936208,-7.914591299444211,15.485314983097059,1.1243820190429688,2.5160403099219053,2.188279151916504,-3.674384077118596,8.050942380951607,-0.7430524626010495,5.119610766434057,-1.2770958682885265,27.272750589267257,-50.02305182044708,2.931331614517551,11,0.6760520935058594,-2.362628936767578,-3.3731517791748047,-6.362018585205078,1.7079200744628906,1,-0.004646251158114345,-1.8405842137973898,39.80885314941406,-3.000016751541142,39.75192260742188,1.948721561135171,39.965415954589844,-0.004646251158114345
9460,2009-11-25,40.591651916503906,40.70551681518555,39.6380615234375,39.89425277709961,4495634.0,0.019299414601474663,1.3076897702016765,1.8845959569927944,75.637342683519,74.52026846639505,0.03310026889000284,-3.402778824319199,-3.5559193880959583,-8.459057535822787,16.093371843200337,1.0674552917480469,2.933556078550332,2.656531715393065,-3.163615339862062,8.476678770648192,-0.2535418122345021,5.566605243020632,-1.632802493976719,82.22209427680286,5.561333714871083,2.9100735276275644,11,-0.09251022338867188,-3.1311912536621094,-3.8784093856811523,-7.045185089111328,2.78961181640625,2,-0.017882110634311443,1.2571418725662498,39.823089599609375,-1.8405842137973898,39.80885314941406,-3.000016751541142,39.75192260742188,-0.017882110634311443
9461,2009-11-27,39.22531509399414,39.99388122558594,38.49944686889648,38.84103012084961,3301272.0,-0.03366053752432374,-1.8000042883791831,0.5510258780542504,67.42423857863727,74.28502057791336,1.3045802388393,-1.873561067230682,-2.17829060753877,-6.872931219448304,16.964018079246898,2.092205047607429,3.2268073113613696,1.1258071899414048,-4.642270565033812,6.893884944916621,-1.7582316875461999,4.0098460674290095,2.7611427307128906,29.824577902333104,-43.821394957590115,2.8840388774876073,11,1.0176372528076172,-1.7648544311523438,-2.5369796752929688,-5.6788482666015625,4.9245147705078125,4,0.03447019313348343,1.3076897702016765,40.591651916503906,1.2571418725662498,39.823089599609375,-1.8405842137973898,39.80885314941406,0.03447019313348343
9462,2009-11-30,39.53843307495117,39.85155487060547,38.78409957885742,39.33917617797852,6953566.0,0.007982548520176769,1.5862014787430685,0.5185133713196424,63.300133516031465,73.41687641569509,0.9359310789015964,-1.7967933321141274,-2.4955163637863507,-6.963116612835805,17.06806422546496,1.0674552917480469,3.4941931178290417,1.1329221725463867,-4.22423046193007,6.490074807022843,-1.545654144691838,3.8114984897846114,2.3782845306396467,42.69001448266799,-26.56823045989023,2.678576317238228,11,0.7045192718505859,-2.077972412109375,-3.1311941146850586,-5.991966247558594,4.639858245849609,0,0.030957581953393154,-1.8000042883791831,39.22531509399414,1.3076897702016765,40.591651916503906,1.2571418725662498,39.823089599609375,0.030957581953393154
9463,2009-12-01,39.965415954589844,40.30699920654297,39.6380615234375,40.12197494506836,5141611.0,0.010799185663965538,1.5405550283599063,-0.7857142857143138,64.56043814442478,72.04684537591176,0.3717781809481835,-1.840621359492566,-2.8873175943048466,-7.160148218553097,17.126225089613722,0.7685661315917969,3.2956273760809154,1.2567485809326158,-3.6985643096367937,6.212061471502025,-1.2209078643520854,3.734405026217317,1.8829562362670913,66.45161401882744,0.4512472295356105,2.477656445284704,12,0.27753639221191406,-2.504955291748047,-3.5581769943237305,-6.418949127197266,4.369438171386719,1,0.007478599642215311,1.5862014787430685,39.53843307495117,-1.8000042883791831,39.22531509399414,1.3076897702016765,40.591651916503906,0.007478599642215311
9464,2009-12-02,40.54895401000977,40.77667617797852,39.92271423339844,40.15044021606445,4851786.0,0.01460107549194456,1.000008934155259,-2.5454545454545907,62.82420103756695,71.27509426439198,-0.46853543385987706,-2.009298736966606,-3.471757019101979,-7.522324314717643,17.219380331934815,0.8539619445800852,3.104098740917621,1.5115114212036218,-2.9709539123998283,5.993976754807072,-0.7297212455980997,3.7527440880053433,1.2324396744079564,90.0000335029701,26.516789847421137,2.2412326668017237,12,-0.8326110839843821,-3.088493347167976,-4.1417150497436594,-7.002487182617195,3.230823516845696,2,-0.030185993631972607,1.5405550283599063,39.965415954589844,1.5862014787430685,39.53843307495117,-1.8000042883791831,39.22531509399414,-0.030185993631972607
9465,2009-12-03,39.33917617797852,40.648582458496094,39.26801300048828,40.56318664550781,4874972.0,-0.029834994799930237,-1.0208332751684224,-3.0714381437377227,41.86439831008953,67.23163935469863,0.5241534924934186,-0.3736616568597597,-2.2457562624046403,-6.098017334099801,17.51459889142112,1.3805694580078125,2.7879123686942435,0.019214439392094107,-3.6892681486922356,3.727697027476424,-1.8350268546500672,1.8734557334342554,2.3765785701287783,36.87504397264857,-21.838651189818073,1.8542412940421642,12,0.3771667480468679,-1.8787155151367259,-2.9319372177124094,-5.792709350585945,4.582927703857415,3,0.05571630392506033,1.000008934155259,40.54895401000977,1.5405550283599063,39.965415954589844,1.5862014787430685,39.53843307495117,0.05571630392506033
9466,2009-12-04,39.11145401000977,40.77667617797852,38.67023849487305,40.363929748535156,7422135.0,-0.005788686751814209,1.0274008815424904,1.0232557414754402,41.65262518463347,63.43204205510944,0.6906293005288617,0.1510076378429801,-1.983475340606411,-5.68150117947625,18.190836701804095,2.106437683105476,2.283293302141807,-0.3921094894409123,-3.624728585319744,2.8405096064379194,-2.008419037380328,1.2242000584985036,2.5399745805133094,20.94605117803681,-32.886717123777316,1.6163095479394147,12,0.6048889160156179,-1.6509933471679759,-2.860774040222175,-5.564987182617195,4.654090881347649,4,0.10917031419511058,-1.0208332751684224,39.33917617797852,1.000008934155259,40.54895401000977,1.5405550283599063,39.965415954589844,0.10917031419511058
9467,2009-12-07,39.8800163269043,40.52048873901367,39.31071090698242,39.68075942993164,6535795.0,0.01965056877450344,-1.5757656977169172,-0.15909042454367509,42.99833313095407,59.78534749296135,-0.06465081901398406,-0.2704765145794923,-2.6839763026109154,-6.2523838828115,19.052610367471832,1.4090347290038991,1.9619835988736227,0.1473064422607422,-2.408751339352257,2.7033642238737414,-1.1307224485457539,1.4253353330672383,1.7083726291862504,57.43240551259511,8.467188189378177,1.2780288908064983,12,-0.24195480346679688,-2.4195556640625,-3.629336357116699,-6.333549499511719,3.5724067687988352,0,0.10706649422099423,1.0274008815424904,39.11145401000977,-1.0208332751684224,39.33917617797852,1.000008934155259,40.54895401000977,0.10706649422099423
9468,2009-12-08,39.19684982299805,39.78038787841797,38.926429748535156,39.49573516845703,5898390.0,-0.017130547247177663,-1.0338983050847457,-1.5,34.33331531617651,54.95500287800367,0.5839858551889989,0.6275812643406766,-1.989296399778695,-5.386002496637552,19.750138620277628,0.9535865783691406,1.601223495561257,-0.6518566131591825,-2.847368701354611,1.5436554750362461,-1.7496126572568969,0.4458994309385318,2.32976029134862,25.000090548542993,-17.068284932004765,1.097756044097714,12,0.4412117004394531,-1.73638916015625,-3.0991716384887695,-5.650382995605469,3.487010955810547,1,0.12708780221618632,-1.5757656977169172,39.8800163269043,1.0274008815424904,39.11145401000977,-1.0208332751684224,39.33917617797852,0.12708780221618632
9469,2009-12-09,38.9691276550293,39.43880462646485,38.34288787841797,39.43880462646485,6011580.0,-0.0058097058563909565,3.6666829105852385,1.5714285714285952,36.78570437156529,50.638154176675485,0.7574931067690542,1.0693021310322592,-1.750634280706059,-4.993164575224597,20.300820186371343,1.095916748046882,1.2782533973319161,-0.9806310653686552,-2.7607613723370648,0.7994992415997544,-1.8706962188528635,-0.09056591188444685,2.4969391944083696,25.731070230077215,-13.48789229328245,0.8900651534842051,12,0.5906543731689453,-1.5086669921875,-3.0742645263671875,-5.422660827636719,4.696788787841797,2,0.137691726600782,-1.0338983050847457,39.19684982299805,-1.5757656977169172,39.8800163269043,1.0274008815424904,39.11145401000977,0.137691726600782
9470,2009-12-10,37.95860290527344,39.45303726196289,37.71664810180664,39.45303726196289,9175773.0,-0.025931418293512754,1.3238078706953544,3.1818344257368167,37.25132679025806,47.28560842241112,1.5145082882061018,2.187497222804083,-0.7278390284102869,-3.8337684915247934,20.418491013605156,1.73638916015625,0.9103956694585946,-1.988309288024901,-3.781595926107123,-0.19502264994267904,-2.884952607066012,-1.09166596898379,3.3825367853234383,7.906947173160717,-31.61652848304059,0.8966433190411107,12,1.2880592346191406,-0.31311798095703125,-2.284346580505371,-4.412136077880859,5.251865386962891,3,0.1533558712924421,3.6666829105852385,38.9691276550293,-1.0338983050847457,39.19684982299805,-1.5757656977169172,39.8800163269043,0.1533558712924421
9471,2009-12-11,37.930137634277344,38.45674896240234,37.10464096069336,38.2290267944336,9518294.0,-0.0007499030211183255,2.5849077595275185,0.2000015315616616,38.14813380942307,44.49094178834353,1.497399486131684,2.1053178526582244,-0.6119325715175989,-3.670766668403445,19.404362152678583,1.3521080017089773,0.5015695243688469,-1.8780055999755874,-3.8452199146703094,0.08920871471913472,-2.861612757322945,-0.8943984426282299,3.193532560992118,24.166670389214737,-17.304758319179648,0.98360715734736,12,1.0105209350585938,0.07116508483886719,-2.270113945007324,-4.383670806884766,2.8750076293945384,4,0.15797375441484496,1.3238078706953544,37.95860290527344,3.6666829105852385,38.9691276550293,-1.0338983050847457,39.19684982299805,0.15797375441484496
9472,2009-12-14,39.12568664550781,39.211082458496094,38.04399871826172,38.30018997192383,6335974.0,0.031519764646201986,1.3428634879063908,-2.761882274862095,46.129045645306036,42.443009288441445,0.2650143757311767,0.8431444319702024,-1.6676384726817162,-4.746868542641934,18.05068847568209,1.28094482421875,0.10140426135102842,-0.6127164840698214,-2.572480970085536,1.3470480019458932,-1.5925987270776787,0.36716575893803594,1.6764612109955621,75.53201954290586,30.087672358027007,0.9798822430078583,12,-0.185028076171875,-0.7685661315917969,-3.6079893112182617,-5.579219818115234,0.3842811584472656,0,0.11858854485771264,2.5849077595275185,37.930137634277344,1.3238078706953544,37.95860290527344,3.6666829105852385,38.9691276550293,0.11858854485771264
9473,2009-12-15,38.100929260253906,39.01182556152344,37.78781127929688,38.8694953918457,5210045.0,-0.026191422390578367,1.32431355646746,-0.9310348014547202,41.24454546512395,40.045269780392225,1.1147040340443297,1.720724718381419,-0.5689578465993463,-3.610364593573287,16.683408158672393,1.3378753662109304,-0.16405014102041804,-1.4880304336547852,-3.4696087961552564,0.4935479288456861,-2.478819614905021,-0.4972412524045495,2.405418044584664,42.4241981228619,-5.099022412384819,0.9907891812502345,12,0.8397293090820312,0.6404743194580078,-2.8073978424072266,-4.554462432861328,2.3341636657714844,1,0.14045573006619017,1.3428634879063908,39.12568664550781,2.5849077595275185,37.930137634277344,1.3238078706953544,37.95860290527344,0.14045573006619017
9474,2009-12-16,38.82679748535156,39.296478271484375,38.28595733642578,38.37135314941406,5273702.0,0.019051194792114146,-2.2272849102117394,-0.5925896513215039,40.98836824262994,39.94793310623004,0.1328258327355698,0.7957728532987218,-1.2150735168082036,-4.217767365705328,14.887146215095623,1.1955490112304688,-0.36897919333371476,-0.6098722457885728,-2.299073193439483,1.0793287018623374,-1.4544727196140244,0.23472822803687876,1.4074133119553878,73.33330084565428,28.951754423727294,0.844600473825454,12,0.113861083984375,0.3131217956542969,-3.387380599975586,-5.280330657958984,1.1528511047363281,2,0.09934023775492196,1.32431355646746,38.100929260253906,1.3428634879063908,39.12568664550781,2.5849077595275185,37.930137634277344,0.09934023775492196
9475,2009-12-17,37.68818283081055,38.55637741088867,37.68818283081055,38.4140510559082,5715712.0,-0.02932548467255347,-1.392154801820456,-1.593758375770571,41.96427787983769,39.98256118347495,1.1316205091851401,1.7577207693488788,-0.012422259449664352,-2.9679236295089098,13.13709196508479,1.1386146545410156,-0.6713687637505075,-1.579117774963379,-3.2556529780902963,0.09741742816353849,-2.4173853765268376,-0.7408501733999202,2.295662379567318,26.623411657619435,-18.789858526344318,0.8382676015634595,12,1.1243820190429688,1.850250244140625,-2.191835403442383,-4.141716003417969,2.504955291748047,3,0.15861029009797933,-2.2272849102117394,38.82679748535156,1.32431355646746,38.100929260253906,1.3428634879063908,39.12568664550781,0.15861029009797933
9476,2009-12-18,37.31813430786133,38.00130081176758,37.16157150268555,37.94437026977539,9166288.0,-0.009818688383317342,1.2692410778714718,0.8627405640050031,38.46154456130167,39.47847356462468,1.3639710617221397,2.022992593380529,0.37968244388270733,-2.489032147053564,12.605078058110998,0.8397293090820312,-1.0214844805706988,-1.8168022155761747,-3.6699723628812606,0.036367931728911174,-2.743387289228721,-0.8902171419236282,2.4353745625417744,7.333472705408529,-36.83700400982953,0.9265850736525443,12,1.124380111694336,2.227415084838867,-1.547806739807129,-3.77166748046875,1.6367568969726562,4,0.15789465614131037,-1.392154801820456,37.68818283081055,-2.2272849102117394,38.82679748535156,1.32431355646746,38.100929260253906,0.15789465614131037
9477,2009-12-21,38.07246780395508,38.38558578491211,37.63125228881836,37.830509185791016,6048116.0,0.02021359079397622,-1.3555534378424738,-0.38636972783314244,40.486407290856256,40.16215045070021,0.3646161326319657,1.1977991282216394,-0.3548455875213108,-3.157665478329804,11.933448286917006,1.0674514770507812,-1.0392458394954573,-0.9784959793090806,-2.865837613281755,0.9088456546635939,-1.9221667962954214,-0.0348251623227398,1.469131633671246,42.666795317813,1.2604223734809352,0.9436708169863374,12,0.20637130737304688,1.4730815887451172,-1.0532207489013672,-3.4656639099121094,0.48390960693359375,0,0.07177568509055043,1.2692410778714718,37.31813430786133,-1.392154801820456,37.68818283081055,-2.2272849102117394,38.82679748535156,0.07177568509055043
9478,2009-12-22,38.399818420410156,38.4140510559082,37.94437026977539,38.28595733642578,4696229.0,0.008598092935311996,5.600053604931654,0.47058081604338775,38.91336697862616,40.398557407040315,-0.09798746782222167,0.8005176610855855,-0.6540489525453097,-3.388361160770202,10.945166257551108,0.4696807861328125,-1.034453770435313,-0.5806936264038072,-2.454058325473227,1.2926710726656125,-1.5173759759385206,0.35598872313090624,0.9468243390615285,58.0000464573584,21.801060446030114,0.9366823495347101,12,-0.12097930908203125,1.145730972290039,-1.2667102813720703,-3.6791534423828125,2.3483963012695312,1,0.028910276902633925,-1.3555534378424738,38.07246780395508,1.2692410778714718,37.31813430786133,-1.392154801820456,37.68818283081055,0.028910276902633925
9479,2009-12-23,39.6380615234375,39.68075942993164,38.357120513916016,38.51367950439453,5746978.0,0.0322460666212212,1.1882347005701024,9.875033503082284,51.53732925267716,41.985891013975774,-1.3760722315620555,-0.47674076815769695,-1.8432111782073761,-4.551310967387124,10.118397590541166,1.323638916015625,-1.0757750969798678,0.6668008804321275,-1.1908051209041162,2.524406881768371,-0.2620021202359908,1.5956038811002458,-2.5334205627441406,98.30509244537319,59.62255141619011,0.9288030006681202,12,-1.245361328125,-0.09251213073730469,-2.4124412536621094,-4.867582321166992,-0.3985137939453125,2,0.020107729085505843,5.600053604931654,38.399818420410156,-1.3555534378424738,38.07246780395508,1.2692410778714718,37.31813430786133,0.020107729085505843
9480,2009-12-24,39.86578750610352,40.49202346801758,39.58113098144531,39.6380615234375,2085058.0,0.005745134194601542,-4.333296108102072,0.20253435114504448,53.87994430762034,43.733869958219906,-1.4581543126796745,-0.8027946186229897,-2.070505078425107,-4.714381334233494,9.15785201258471,0.9108924865722656,-0.9728069267058785,0.9308200836181726,-0.8187056710341878,2.680345838270533,0.056057206291995954,1.8055829609443492,-2.7096241760254003,81.19666734627044,38.60704353111294,0.8747628773261786,12,-1.0389900207519602,-0.3202381134033274,-2.134905815124519,-4.639861106872566,-0.6120071411132812,3,0.002856110241568288,1.1882347005701024,39.6380615234375,5.600053604931654,38.399818420410156,-1.3555534378424738,38.07246780395508,0.002856110241568288
9481,2009-12-28,40.57741928100586,40.6201171875,39.99388122558594,39.99388122558594,5619876.0,0.01785068900980291,-1.146341463414634,2.5624570748948057,53.60825149208956,44.56489283008474,-1.9609985239760874,-1.4840229947738877,-2.7702148248145235,-5.370425584659834,8.987339170466187,0.7543296813964773,-0.8669214568931736,1.5748466491699205,-0.3203510930468596,3.4700443913867005,0.6272477780615304,2.5224455202783105,-3.2878215454101607,98.57143404129862,55.46921336666762,0.9475988711083906,12,-1.686574935913086,-1.5584793090820312,-2.668628692626953,-4.355203628540039,-2.704212188720703,0,-0.009470320322395365,-4.333296108102072,39.86578750610352,1.1882347005701024,39.6380615234375,5.600053604931654,38.399818420410156,-0.009470320322395365
9482,2009-12-29,40.76244735717773,41.10403060913086,40.321231842041016,40.69128036499024,5001793.0,0.004559877869277917,1.0754713164495509,0.12195775669895781,58.540371636806725,46.48665129360505,-2.111480591226737,-1.657637160965244,-2.912936235289827,-5.490044705714304,8.919069129214419,0.7827987670898438,-0.6757364938984125,1.6986740112304588,-0.3427924831380409,3.7401405055989585,0.6779407640462054,2.719407258414712,-3.273018454467767,89.18924139729492,41.98800490118518,1.0207332471842507,12,-1.6296463012695241,-1.658111572265618,-2.661515235900872,-4.227112770080559,-3.017333984374993,1,-0.044343661127732914,-1.146341463414634,40.57741928100586,-4.333296108102072,39.86578750610352,1.1882347005701024,39.6380615234375,-0.044343661127732914
9483,2009-12-30,40.26430130004883,40.648582458496094,40.05081176757813,40.1646728515625,3353265.0,-0.012220710222915043,-2.6521739130435935,1.399924957118633,56.86272924477275,48.25046918273203,-1.423929706261319,-1.1973394871240899,-2.406765021483622,-4.923495487880224,8.512669428057192,0.7116355895995952,-0.4890604245963246,1.1855836868286147,-0.8878001341706323,3.2589675078278617,0.14889177632898765,2.2222755973282418,-2.4857042608251945,69.43004030074185,18.706911415247845,1.0366919104996237,12,-1.131500244140625,-1.1599655151367188,-1.964111328125,-3.2308216094970703,-3.0030975341796875,2,-0.04241782010403561,1.0754713164495509,40.76244735717773,-1.146341463414634,40.57741928100586,-4.333296108102072,39.86578750610352,-0.04241782010403561
9484,2009-12-31,39.32494354248047,40.363929748535156,39.32494354248047,40.321231842041016,2960718.0,-0.02332979158307713,-1.0857139575220833,-10.000038289236896,57.2948379029006,49.953864740850136,-0.4542478967568968,-0.37353456991354506,-1.4604966229211982,-3.9041399931689185,7.6180493329003465,1.0389862060546875,-0.47694955083007784,0.30742645263671875,-1.6523798908131866,2.267232796086624,-0.6724767190882375,1.287329624361675,-1.2803118176642556,0.0,-53.8200401030097,0.9799031717249532,12,-0.19214248657226562,-0.22060775756835938,-0.8254966735839844,-2.0281600952148438,0.22772216796875,3,0.036192580357089055,-2.6521739130435935,40.26430130004883,1.0754713164495509,40.76244735717773,-1.146341463414634,40.57741928100586,0.036192580357089055
9485,2010-01-04,41.531009674072266,41.54524230957031,39.56689834594727,40.136207580566406,11897253.0,0.056098392848516365,1.7800032698920567,-1.3999984684363884,65.5980210552059,52.96902879572838,-2.299724596548444,-2.53705054604157,-3.5733090673362113,-6.0188406443880424,7.445171946105635,2.2202987670898438,-0.26063090554285395,2.4039009094238253,0.14591074621564104,4.6618910726320095,1.2749058278197296,3.532895991027921,-3.24162603851088,99.3589765616678,40.06176608115937,1.1289950816040935,1,-1.9427623748779297,-2.2060680389404297,-2.55120849609375,-4.070549011230469,-2.3768577575683594,0,-0.05517472275687618,-1.0857139575220833,39.32494354248047,-2.6521739130435935,40.26430130004883,1.0754713164495509,40.76244735717773,-0.05517472275687618
9486,2010-01-05,43.381263732910156,43.45242309570313,41.27482223510742,41.27482223510742,13197639.0,0.04455114559839379,-1.0675635785443873,1.5102081561321412,67.44457044637,55.96438025745212,-3.575477128836347,-4.269941889146622,-5.350934494840388,-7.766042525362153,8.054577759304948,2.1776008605957102,-0.03056715627992901,4.040664482116696,1.0882704968336512,6.993058467399742,2.5644674894751702,5.5168614747582225,-4.766294229947874,98.2759608648475,39.33734071772926,1.4761969926415242,1,-2.6828670501708984,-3.102731704711914,-4.401462554931641,-5.920803070068359,-3.7289695739746094,1,-0.09514437830423783,1.7800032698920567,41.531009674072266,-1.0857139575220833,39.32494354248047,-2.6521739130435935,40.26430130004883,-0.09514437830423783
9487,2010-01-06,44.14982986450195,45.06071853637695,43.80824279785156,44.0928955078125,15435795.0,0.01771654547280388,-2.9999878171351995,0.027028691159399557,75.32778566301307,60.01042677793955,-3.789854601887413,-4.9563368301016695,-5.976336692491238,-8.43535856783663,8.94092666077125,1.6794548034667969,0.31869259751977097,4.595739936828615,0.9443477987924638,8.247132074864766,2.7700438678105357,6.421436005846694,-4.954365930410766,84.11917007127565,22.137696981030757,1.8256960690180768,1,-2.4409103393554688,-3.067150115966797,-5.298123359680176,-6.689369201660156,-4.597164154052734,2,-0.14216640905480427,-1.0675635785443873,43.381263732910156,1.7800032698920567,41.531009674072266,-1.0857139575220833,39.32494354248047,-0.14216640905480427
9488,2010-01-07,44.17829132080078,44.54834365844727,43.65168380737305,44.13559341430664,7254844.0,0.0006446560810353663,1.2908965093783116,0.7499497487437186,73.79747325023023,62.483776111001006,-3.2547069933963115,-4.840648784187067,-5.846422041990579,-8.347261688473793,10.111367551841651,0.8966598510742259,0.7808855738034808,4.375129318237306,0.18629612674638452,8.563962509728228,2.280712722491849,6.469545913982763,-4.161691742389586,84.6153794994543,23.075536166730394,2.0944165957454595,1,-1.9854602813720703,-3.095611572265625,-5.326584815979004,-6.717830657958984,-3.6435699462890625,3,-0.14561853244353673,-2.9999878171351995,44.14982986450195,-1.0675635785443873,43.381263732910156,1.7800032698920567,41.531009674072266,-0.14561853244353673
9489,2010-01-08,44.33485412597656,44.60527420043945,43.26739883422852,43.77977752685547,5432631.0,0.003543885480742137,1.4415638662248207,13.000089341552757,82.3855798172757,65.65106894540716,-2.9893252338953076,-4.8218315135550185,-5.837688772334332,-8.357447245708748,11.379953950351398,1.3378753662109304,1.21533397727449,4.263405799865723,-0.3647939373205702,8.891605537052016,1.9493059312725762,6.577505668458869,-3.612077893450163,86.78761981207799,19.970572160818833,2.3140998685931446,1,-2.1420230865478516,-3.2521743774414062,-5.483147621154785,-6.874393463134766,-3.4300804138183594,4,-0.1595505500031148,1.2908965093783116,44.17829132080078,-2.9999878171351995,44.14982986450195,-1.0675635785443873,43.381263732910156,-0.1595505500031148
9490,2010-01-11,43.77977752685547,45.03225326538086,43.381263732910156,45.03225326538086,7205170.0,-0.012520095307945622,1.6363616981746967,-2.2564016218816576,80.92641151375888,68.68642005892599,-2.0346250901911915,-4.014091039595215,-5.095122408060519,-7.662052959261615,12.361534499621879,1.6509895324707031,1.6710332674510653,3.4172704696655245,-1.3805227033986114,8.21506364272966,1.0183738831334566,5.8161670561975924,-2.4496893717899937,66.16544914101466,-7.838133905437289,2.3988965865320666,1,-1.5869464874267578,-2.6970977783203125,-5.191375732421875,-6.319316864013672,-1.73638916015625,0,-0.09655398120315362,1.4415638662248207,44.33485412597656,1.2908965093783116,44.17829132080078,-2.9999878171351995,44.14982986450195,-0.09655398120315362
9491,2010-01-12,43.92210388183594,44.249454498291016,42.96851348876953,43.26739883422852,7219152.0,0.0032509611291002827,-1.0454544070124783,-0.5227287263689718,79.73948589929228,71.04187719920216,-1.8468275205176496,-3.8836124820663613,-5.08802854850304,-7.6697634149544385,12.88059250760355,1.2809410095214844,1.9217846695212302,3.2599985122680692,-1.6453909490348977,8.165387973571036,0.8073037816165822,5.712693242919556,-2.0697274733868554,45.5782474168534,-31.05126290466015,2.452694730651485,1,-1.7292728424072266,-2.8394241333007812,-5.333702087402344,-6.461643218994141,-2.3199272155761648,1,-0.10855472629815954,1.6363616981746967,43.77977752685547,1.4415638662248207,44.33485412597656,1.2908965093783116,44.17829132080078,-0.10855472629815954
9492,2010-01-13,43.76554489135742,44.363319396972656,42.8973503112793,43.8794059753418,4414061.0,-0.003564469290899819,1.710521304283427,-0.17391203015842685,77.76140076364959,73.36395181241069,-1.3627929183497614,-3.543290419785329,-4.69957446986291,-7.378814024706358,14.016716951010189,1.4659690856933594,2.151565660342328,2.8714466094970703,-2.165111478726331,7.908004697720472,0.35316756538536964,5.389725653608771,-1.4640005849984377,40.66670002072716,-36.73638092966867,2.5182790441117007,1,-1.572713851928711,-2.6828651428222656,-5.177143096923828,-6.305084228515625,-1.9783439636230469,2,-0.09398376605689507,-1.0454544070124783,43.92210388183594,1.6363616981746967,43.77977752685547,1.4415638662248207,44.33485412597656,-0.09398376605689507
9493,2010-01-14,43.45242309570313,43.893638610839844,43.18200302124024,43.46665954589844,3733656.0,-0.007154527526883947,-1.564098687375478,0.12503350308222116,71.82407721863461,74.97831173638113,-0.6144985927933178,-2.9604768725183916,-4.169015277004505,-6.957892661073629,15.043624402620859,0.7116355895996023,2.3487210815499893,2.290750122070321,-2.6892977722787634,7.2707980164194055,-0.1992738251042212,4.780774069244863,-0.7645943971416287,25.999907085117513,-46.74501731721881,2.4900239471745413,1,-1.1386146545410227,-2.369743347167976,-4.903162002563484,-5.991962432861335,-2.3483924865722727,3,-0.08974775415089675,1.710521304283427,43.76554489135742,-1.0454544070124783,43.92210388183594,1.6363616981746967,43.77977752685547,-0.08974775415089675
9494,2010-01-15,42.683860778808594,43.46665954589844,42.3422737121582,43.46665954589844,6774963.0,-0.017687444384903328,1.8727327660984572,54.98553054665124,65.18404208132539,74.93231407261663,0.7606198043223742,-1.9901743643885936,-3.1897573889756643,-6.076724299287136,16.080120172417523,1.1243858337402344,2.479485834436936,1.3293346405029283,-3.568048789742768,6.226718070748625,-1.11935707461992,3.7780263556257765,2.3768577575683594,12.69850048641305,-56.5410423910477,2.4486917151228496,1,0.48390960693359375,-1.6011810302734375,-4.134599685668945,-5.223400115966797,-1.4090385437011719,4,-0.050350164326369184,-1.564098687375478,43.45242309570313,1.710521304283427,43.76554489135742,-1.0454544070124783,43.92210388183594,-0.050350164326369184
9495,2010-01-19,43.665916442871094,43.72284698486328,42.29957580566406,42.29957580566406,4273961.0,0.023007657839378526,-1.0833328680153442,-1.7454557858932,66.16989805924717,74.79068380738077,0.1265567567878989,-2.6366116809643003,-3.936185088450557,-6.92318497581455,16.8142217902883,1.4232711791992188,2.710998682312166,2.0125036239624023,-2.667566508964697,6.692573756889502,-0.3275314425011473,4.352538690425952,1.3404331970214827,66.20689910129057,0.6496504462874668,2.340035066463551,1,0.014230728149414062,-2.5832366943359375,-5.155795097351074,-6.205455780029297,-3.358917236328125,1,-0.06323336266915047,1.8727327660984572,42.683860778808594,-1.564098687375478,43.45242309570313,1.710521304283427,43.76554489135742,-0.06323336266915047
9496,2010-01-20,43.21046829223633,43.50935745239258,42.42766952514648,43.49512481689453,5998441.0,-0.01043028951953029,5.909055468245602,-0.20833496194629486,62.463748862842756,73.36134638513963,0.62047983003486,-1.8098844134849585,-3.3019797126351733,-6.333413659327647,17.243379954285338,1.2382469177246165,3.0317513874110062,1.2624387741088867,-2.9909393291181487,5.515816877335922,-0.864250277504631,3.3891278257224045,1.6876103942871055,44.13787111967142,-17.668761406448688,2.126689051613516,1,0.4554462432861328,-2.127788543701172,-4.764394760131836,-5.750007629394531,-2.9177017211914062,2,-0.027009194106484613,-1.0833328680153442,43.665916442871094,1.8727327660984572,42.683860778808594,-1.564098687375478,43.45242309570313,-0.027009194106484613
9497,2010-01-21,40.80514526367188,43.26739883422852,40.74821472167969,43.082374572753906,9931708.0,-0.0556652849095971,-1.1071425152757672,7.999919593680039,52.30583175603877,70.97338621911834,2.7954351615515094,0.8544699836440586,-0.7375755071061647,-3.7995729569849246,17.525700869853985,2.5191841125488352,3.014345621426571,-1.2795181274413991,-5.168670372680651,2.609634117797853,-3.224094250061029,0.6650579951782305,3.9889933076171786,1.8099481659178007,-56.593808047794376,1.9445761226196268,1,2.0850887298583913,0.3059997558593679,-2.334164619445808,-3.3446846008300852,0.028465270996086645,3,0.019532620149681712,5.909055468245602,43.21046829223633,-1.0833328680153442,43.665916442871094,1.8727327660984572,42.683860778808594,0.019532620149681712
9498,2010-01-22,39.50996780395508,41.146728515625,39.48150253295898,40.53472137451172,7956679.0,-0.031740542800367866,-2.078950616630844,0.4500001675148516,50.76560321224081,67.46005548522558,3.753491308072334,2.357976075465693,0.6539825232310079,-2.3964215816222207,17.907736028942438,1.6652259826660227,2.7811695859915204,-2.6302030563354464,-6.324736798367461,1.064330685696568,-4.47746992735145,-0.7829361853194428,5.041415336357417,0.6711379214513066,-62.43024821719905,1.8472668710160058,1,2.7469100952148438,1.6011772155761719,-0.8610782623291016,-2.0495071411132812,1.5940628051757812,4,0.05763692684030319,-1.1071425152757672,40.80514526367188,5.909055468245602,43.21046829223633,-1.0833328680153442,43.665916442871094,0.05763692684030319
9499,2010-01-25,40.43509292602539,40.80514526367188,39.99388122558594,40.12197494506836,5777541.0,0.02341498040850598,-1.8500134012329383,-0.3055544181094653,44.927541861445654,63.46018107941299,2.47755172436613,1.5764495340099032,-0.16431898779434562,-3.1934617207036453,18.808628289744828,1.295177459716804,2.3785970367236473,-1.744929504394534,-5.341725729043333,1.8518667202542645,-3.5433276167189334,0.053468607929865186,3.71069976569882,22.483210309369348,-34.543396572496654,1.798398112324401,1,1.4873180389404297,0.6760520935058594,-1.5940618515014648,-2.9746322631835938,1.7079238891601562,0,0.016543493156532696,-2.078950616630844,39.50996780395508,-1.1071425152757672,40.80514526367188,5.909055468245602,43.21046829223633,0.016543493156532696
9500,2010-01-26,39.97964859008789,40.91900634765625,39.70922470092773,40.008113861083984,5329208.0,-0.01126359068274485,-3.249969847629943,-0.09090909090909091,31.92132352553584,58.1470519267734,2.6119322379144307,2.1511521134893457,0.36044671116947313,-2.588327637583987,19.26912411216428,1.2097816467285227,1.9762038633203218,-2.206066894531247,-5.787768729745665,1.3756349406831703,-3.996917812138456,-0.41521597692403844,3.7930008889351043,12.367527309026388,-37.81203372749974,1.790850917607207,1,1.9427623748779297,1.1314964294433594,-0.9393596649169922,-2.5191879272460938,2.092205047607422,1,0.032395823642648036,-1.8500134012329383,40.43509292602539,-2.078950616630844,39.50996780395508,-1.1071425152757672,40.80514526367188,0.032395823642648036
9501,2010-01-27,40.193138122558594,40.27853393554688,39.154151916503906,40.02234649658203,6918787.0,0.005339955202198432,5.58335566872129,-6.0,27.65271205860668,52.5794198484353,2.0270257888536776,2.0104751873863336,0.1334690935088645,-2.6441394253457986,19.7949541601392,1.1243820190429759,1.4525426370318044,-1.9733633041381822,-5.5952894400817925,1.6485628318054282,-3.7843263721099873,-0.162400236166377,3.236219600779279,25.25951460821706,-19.774837596723074,1.8109630679718058,1,1.3307571411132812,0.9180068969726562,-1.01763916015625,-2.732677459716797,2.504955291748047,2,0.002832848822034828,-3.249969847629943,39.97964859008789,-1.8500134012329383,40.43509292602539,-2.078950616630844,39.50996780395508,0.002832848822034828
9502,2010-01-28,38.954891204833984,40.506256103515625,38.48521423339844,40.43509292602539,6652288.0,-0.03080742075796361,1.4912257603400605,-8.666711337443045,24.045266012315437,47.27066304773316,2.806223310403176,3.2742328723000256,1.3495262140979776,-1.2563141334101857,20.172757886706616,2.0210418701171875,0.9134764201664325,-3.121232414245604,-6.973555482690507,0.7310906541992992,-5.047393948468056,-1.1950708800231524,4.046945937820489,17.646982943958722,-21.456114539800314,1.9261615342224525,1,2.149139404296875,2.391094207763672,0.03914070129394531,-1.4944305419921875,3.031566619873047,3,0.03434422032334972,5.58335566872129,40.193138122558594,-3.249969847629943,39.97964859008789,-1.8500134012329383,40.43509292602539,0.03434422032334972
9503,2010-01-29,38.55637741088867,40.44932556152344,38.55637741088867,39.4245719909668,8916300.0,-0.01023013494890368,-3.360654153045801,0.5865380154938071,21.961310576010035,42.46813732492035,2.7236137469664783,3.7294432165304414,1.702408594069908,-0.7351551560330236,20.805904284291326,1.8929481506347656,0.3504421076394806,-3.43435001373291,-7.524181561318457,0.6554815338526367,-5.479265787525684,-1.3894342399401367,3.9034649826550805,2.9239628591670273,-28.90200676944236,2.0449157737927735,1,2.5476531982421875,2.9461669921875,0.3558168411254883,-1.095916748046875,3.0315628051757812,4,0.059062424343221176,1.4912257603400605,38.954891204833984,5.58335566872129,40.193138122558594,-3.249969847629943,39.97964859008789,0.059062424343221176
9504,2010-02-01,40.74821472167969,40.79091262817383,38.99758911132813,39.16838455200195,9631906.0,0.056847594560894166,1.1538500305821522,-1.8196729234770994,37.30632184165079,39.26107330074298,0.25516335459629147,1.7388528477974745,-0.5357674154401977,-2.8035375663883713,21.972582486361308,2.2345352172851562,-0.1587026785264598,-1.313676261901854,-5.255038008529013,2.627685484725305,-3.28435713521543,0.6570046114117218,1.2346722926466285,92.98248913799914,62.79448567216214,1.9706808733135786,2,0.2490711212158203,0.9607048034667969,-1.8360204696655273,-3.2877540588378906,0.6120033264160156,0,0.008732060775704653,-3.360654153045801,38.55637741088867,1.4912257603400605,38.954891204833984,5.58335566872129,40.193138122558594,0.008732060775704653
9505,2010-02-02,39.23954772949219,40.39239501953125,38.05823135375977,39.72345733642578,19673221.0,-0.037024124921596346,1.5625018321921316,-0.30630482707663775,32.40642109789307,35.92137021574857,1.1956559495927195,3.2327942124695923,0.9337692676526927,-1.2023424761521682,22.609433931803483,2.6899833679199148,-0.6226217971699555,-2.7077701568603487,-6.842585765843467,1.4270454521227691,-4.775177961351908,-0.6403623523687898,2.3236185511227845,43.22920447375312,14.368826056086455,2.067407804491557,2,1.4232673645019602,2.319927215576172,-0.27042293548583984,-1.7790870666503906,2.604583740234375,1,0.07399343911171363,1.1538500305821522,40.74821472167969,-3.360654153045801,38.55637741088867,1.4912257603400605,38.954891204833984,0.07399343911171363
9506,2010-02-03,39.25378036499024,39.965415954589844,38.52791213989258,39.4245719909668,9518435.0,0.0003627115071807019,1.2954527457131544,0.35294117647057355,32.86486690098202,33.76126300963115,0.6270886335760935,3.0498537532342027,0.9155538335561815,-1.135978461543381,22.23903405057962,1.4375038146972656,-1.00187992621413,-2.4871633529662986,-6.731204706797328,1.756878000864731,-4.60918402988181,-0.36514267605078743,1.8186950258650043,43.750034898849286,15.706308760201466,2.1220206769155134,2,0.34869956970214133,2.305694580078118,-0.06760692596436257,-1.7933197021484446,3.2165870666503906,2,0.0717911305994483,1.5625018321921316,39.23954772949219,1.1538500305821522,40.74821472167969,-3.360654153045801,38.55637741088867,0.0717911305994483
9507,2010-02-04,37.873207092285156,38.8979606628418,37.61701965332031,38.64177322387695,10375827.0,-0.03517045389942608,1.0,4.500022335388376,30.400003645119725,31.49841861328436,1.7299525185487212,4.148799182725725,2.28290239061635,0.3157091820710036,21.335213563038458,1.636760711669929,-1.5453824289116795,-3.553905487060547,-7.972605409678586,0.8647944355574921,-5.76325544836957,-1.3445555257515238,2.7772741333767215,8.071710073231676,-19.394842466706926,2.20934996130902,2,1.394805908203125,3.4656620025634766,1.0816850662231445,-0.4127464294433594,4.824886322021484,3,0.12739576847201617,1.2954527457131544,39.25378036499024,1.5625018321921316,39.23954772949219,1.1538500305821522,40.74821472167969,0.12739576847201617
9508,2010-02-05,37.745113372802734,38.42828369140625,36.39300537109375,37.58855438232422,15368415.0,-0.0033821724991573987,1.6728988349752894,-0.20370269264176696,31.832458117476236,30.043409308398868,1.7672162322787983,3.9739714616012947,2.3941749469328784,0.47807895169352577,20.72916790982384,2.0352783203125,-2.067625039714457,-3.3603403091430692,-7.8714298622847565,1.150749243998618,-5.615885085713913,-1.1047955325722256,2.4200140012844926,30.744350043586305,1.3515034074179617,2.255544776570842,2,0.9108924865722656,2.981748580932617,1.3734550476074219,-0.2846527099609375,5.579216003417969,4,0.11236804112927645,1.0,37.873207092285156,1.2954527457131544,39.25378036499024,1.5625018321921316,39.23954772949219,0.11236804112927645
9509,2010-02-08,37.26120376586914,38.31442260742188,36.805755615234375,37.745113372802734,10514451.0,-0.012820457105376604,-1.1632644130839178,-3.090909090909091,25.543483169144693,29.334760379910964,1.9596405723818506,4.111571657930128,2.854834549285812,0.9797088286529885,20.4131076824043,1.508666992187507,-2.34028121572495,-3.490567398071292,-8.044560816500294,1.06342602035771,-5.767564107285793,-1.213570688856791,2.224941647679259,21.70827228886244,-2.90276717496328,2.276996709214502,2,1.3307552337646484,3.465658187866211,1.8573646545410156,0.19925689697265625,6.048892974853516,0,0.1161190732694084,1.6728988349752894,37.745113372802734,1.0,37.873207092285156,1.2954527457131544,39.25378036499024,0.1161190732694084
9510,2010-02-09,39.55266571044922,39.85155487060547,37.58855438232422,37.77357864379883,14286751.0,0.06149726023288138,-1.1059634387264081,-3.676486354391663,37.75023729922187,30.45670762886821,-0.4456200886773729,1.5675571609518855,0.5414933720637549,-1.2834825166995358,19.395988154151084,2.590351104736328,-2.4537954306612733,-0.9877498626708956,-5.337829690154216,3.3623299648124245,-3.162789776412552,1.187290051070761,-3.1596603393554688,88.44617004418646,63.56614637795252,2.17503991374166,2,-0.9607067108154297,1.1741962432861328,-0.4340972900390625,-2.092205047607422,3.145427703857422,1,0.04569988659876745,-1.1632644130839178,37.26120376586914,1.6728988349752894,37.745113372802734,1.0,37.873207092285156,0.04569988659876745
9511,2010-02-10,39.154151916503906,39.59536361694336,38.54214477539063,39.22531509399414,7914944.0,-0.010075523021954802,1.5965006324441322,-0.03999982846495432,43.61233168091499,32.63082603649038,-0.23466277744465458,1.6765085028847153,0.9570939245616685,-0.8671369344853872,18.67906777475149,1.0532188415527273,-2.576158831994668,-1.1478660583496065,-5.232095463530371,2.9363633468311576,-3.1899807609399886,0.8942486442407755,-2.6919755554199227,79.83539185430128,49.88755744047869,2.0421147025903825,2,-0.5621929168701172,1.5727100372314453,0.3024425506591797,-1.6936912536621094,2.0495071411132812,2,0.0687022811516651,-1.1059634387264081,39.55266571044922,-1.1632644130839178,37.26120376586914,1.6728988349752894,37.745113372802734,0.0687022811516651
9512,2010-02-11,39.65229415893555,39.80885314941406,38.48521423339844,39.05452346801758,6596431.0,0.012722590531239808,1.906258375770571,-8.4,50.5868522447295,35.81144177745921,-0.6967451561823026,0.9005852684305182,0.4720849162439862,-1.3539144384071164,17.80243781358334,1.323638916015625,-2.517492011723924,-0.444061279296875,-4.194558719101643,3.306436160507893,-2.3193099991992554,1.4311874406055054,-3.1223302276611307,94.23860460293965,58.08465929925816,1.8752487199023835,2,-1.0603351593017578,1.0745677947998047,0.8361701965332031,-1.4588508605957031,2.4622573852539062,3,0.07106961482252694,1.5965006324441322,39.154151916503906,-1.1059634387264081,39.55266571044922,-1.1632644130839178,37.26120376586914,0.07106961482252694
9513,2010-02-12,39.55266571044922,40.03657913208008,38.49944686889648,38.98335647583008,7033593.0,-0.002512551936768026,-1.0000049634072705,0.952387333920435,46.095715503346085,36.78804107320313,-0.49274898324387095,0.7305282829888924,0.570194646021271,-1.2263409915107175,16.8084860560818,1.5371322631836009,-2.4459833763663426,-0.3487018585205064,-3.7541649766911718,3.056761259650159,-2.0514334176058426,1.3540297005648299,-2.956269960388184,85.02197909889827,45.19152347500784,1.7027315590853338,2,-1.1599655151367188,1.159963607788086,1.8431339263916016,-0.5550746917724609,3.1027297973632812,4,0.0795250496359452,1.906258375770571,39.65229415893555,1.5965006324441322,39.154151916503906,-1.1059634387264081,39.55266571044922,0.0795250496359452
9514,2010-02-16,40.53472137451172,40.56318664550781,39.65229415893555,39.89425277709961,6060833.0,0.024829063892982006,1.6122558377411538,1.1249924618569964,52.34656131499936,39.00361220843716,-1.6855243390983858,-0.44353096748521637,-0.4208115306112532,-2.196046657794213,16.35669832192994,1.0105209350585938,-2.174231185360327,0.7408107757568345,-2.421950478025849,3.903572029539518,-0.8405698511345108,2.32219140264818,-3.8007182891699216,99.04306588251588,53.436224898404696,1.5813806268913435,2,-2.0566253662109375,0.17790794372558594,1.1030340194702148,-1.537130355834961,2.6757469177246094,1,0.0688202091223229,-1.0000049634072705,39.55266571044922,1.906258375770571,39.65229415893555,1.5965006324441322,39.154151916503906,0.0688202091223229
9515,2010-02-17,40.9047737121582,41.175193786621094,40.30699920654297,40.53472137451172,6035679.0,0.0091292680718702,-1.1034477978179196,0.5777837338812949,52.96912476941858,41.23741863826344,-2.0054142297555018,-1.086766527310317,-0.7566981582167216,-2.5360184075202596,15.556740320087092,0.868194580078125,-1.8106028251678339,1.248920249938962,-1.4017964831618883,3.8996369830398123,-0.07643811661146316,2.574278616489387,-3.941019613206443,89.94713271560293,40.04116109608408,1.3253583665504252,2,-2.1206741333007812,-0.19214439392089844,0.7329816818237305,-1.9071826934814453,1.622528076171875,2,0.05880299070935857,1.6122558377411538,40.53472137451172,-1.0000049634072705,39.55266571044922,1.906258375770571,39.65229415893555,0.05880299070935857
9516,2010-02-18,42.04338836669922,42.1572494506836,40.74821472167969,40.9047737121582,7224070.0,0.027835740213435933,1.0624998255052558,3.076901666890018,62.994026122513425,44.858976691307184,-3.024799190378694,-2.4425286462879683,-1.8398705887387905,-3.6273995831445944,14.854641799868737,1.4090347290039134,-1.7431605599136333,2.4458889007568345,0.08962719834850219,4.802150603165167,1.2677580495526684,3.6240197519610007,-4.742719092733914,96.89923769117435,41.14004072138339,1.1781308512041666,2,-2.768260955810547,-1.6652259826660156,-0.40563297271728516,-3.045797348022461,0.7401008605957031,3,0.015572128532960638,-1.1034477978179196,40.9047737121582,1.6122558377411538,40.53472137451172,-1.0000049634072705,39.55266571044922,0.015572128532960638
9517,2010-02-19,41.60217666625977,42.1287841796875,41.27482223510742,41.71603775024414,7147977.0,-0.010494199387338421,-1.2222100895392007,-0.09999966497029338,62.768511381409155,48.296315942855294,-2.233927947706512,-2.0433050657780214,-1.371977335563109,-3.1292232041847896,15.51188764842718,0.8539619445800781,-1.463728417607527,1.9648256301879954,-0.5018112492166296,4.43146250959262,0.7315071904856794,3.1981440698903114,-3.815849374622637,84.82496602775562,21.45787064566987,1.233318439702314,2,-2.1206741333007884,-1.2240142822265696,0.03557872772216086,-2.604585647583015,0.4127464294433594,4,-0.009579248985926103,1.0624998255052558,42.04338836669922,-1.1034477978179196,40.9047737121582,1.6122558377411538,40.53472137451172,-0.009579248985926103
9518,2010-02-22,41.787200927734375,42.14301681518555,41.28905487060547,41.84413146972656,4995469.0,0.004447465885232482,1.6087073054199248,0.5000000000000312,55.23672994128858,51.595565584204614,-1.995089561749083,-2.1597065830638513,-1.5055960625493157,-3.2803994374775414,16.034775492534184,0.8539619445800781,-1.174425894130934,2.0359882354736314,-0.609633833822258,4.681610304769521,0.7131772008256831,3.3587992701215796,-3.5637814201925906,85.22734021767742,24.548619290282545,1.3228110346479451,2,-1.9142990112304688,-1.6438789367675781,-0.1494455337524414,-2.789609909057617,0.569305419921875,0,0.00783375313941681,-1.2222100895392007,41.60217666625977,1.0624998255052558,42.04338836669922,-1.1034477978179196,40.9047737121582,0.00783375313941681
9519,2010-02-23,41.10403060913086,41.84413146972656,40.70551681518555,41.51678085327149,6042284.0,-0.016348793492652725,1.1333328568467547,7.250067006164692,60.25039878495896,54.09558352706429,-0.7928677118918444,-1.5007982800241706,-0.7705575482012179,-2.5661010424688158,16.411699401448455,1.1386146545410156,-0.706362257783475,1.319371032714841,-1.3790418300510936,4.017783895480775,-0.029835398668126345,2.668577464097808,-2.4872281072748947,43.076951623810224,-18.99072577154447,1.3492064313829655,2,-0.7827987670898438,-1.0461044311523438,0.5942134857177734,-2.1064395904541016,0.9820556640625,1,0.037742403255631496,1.6087073054199248,41.787200927734375,-1.2222100895392007,41.60217666625977,1.0624998255052558,42.04338836669922,0.037742403255631496
9520,2010-02-24,41.27482223510742,41.630638122558594,40.76244735717773,41.30328750610352,6359582.0,0.0041551065295923895,1.5416666666666874,0.06896487985214173,60.92308212495842,56.019000243069115,-0.7752020874671004,-1.6544059057512186,-0.8538497378304442,-2.698092238761703,16.620820425770244,0.8681907653808665,-0.22883717311795237,1.4254039764404283,-1.3536716817249967,4.204479634605853,0.03586614735771576,2.8149418055231408,-2.3039750383686908,39.215583228006736,-24.129441012113276,1.3895378290827127,2,-0.9535903930664062,-1.2168960571289062,0.85040283203125,-2.277231216430664,1.8644828796386719,2,0.04689653285732365,1.1333328568467547,41.10403060913086,1.6087073054199248,41.787200927734375,-1.2222100895392007,41.60217666625977,0.04689653285732365
9521,2010-02-25,40.30699920654297,40.46355819702149,39.68075942993164,40.1646728515625,7994128.0,-0.023448266428661824,2.437516751541066,-4.999999999998752,63.76813908581858,57.48358766985678,0.4172255587473046,-0.7142344950168678,0.19294824892206464,-1.659432837100809,16.730546655086187,1.5940628051757812,0.3935970016820036,0.45188789367675497,-2.3306168829697995,3.2343926703233095,-0.9393644946465187,1.8431402820000287,-1.0175117844097485,25.433562728323412,-43.04826063171974,1.3912523883232766,2,0.021348953247070312,-0.3558177947998047,2.0744142532348633,-1.309408187866211,3.800128936767578,3,0.05508478987507193,1.5416666666666874,41.27482223510742,1.1333328568467547,41.10403060913086,1.6087073054199248,41.787200927734375,0.05508478987507193
9522,2010-02-26,40.29276657104492,40.91900634765625,40.12197494506836,40.39239501953125,5483500.0,-0.0003531058073839022,-2.612920517719888,-0.7,64.60034716301362,59.539657854264284,0.5943674920292281,-0.6267671520248754,0.24907673600284852,-1.5555469553007129,16.297562206482592,0.7970314025878906,0.7060660556797131,0.3707614898681655,-2.3848158709582137,3.1263388506945446,-1.007027190545024,1.748550170281355,-0.7165029460566643,24.855530732834882,-46.40048218325617,1.3777886804131898,2,0.6120052337646484,-0.46256446838378906,2.0815305709838867,-1.1101512908935547,4.0563201904296875,4,0.0618156276724835,2.437516751541066,40.30699920654297,1.5416666666666874,41.27482223510742,1.1333328568467547,41.10403060913086,0.0618156276724835
9523,2010-03-01,40.83361053466797,40.99016952514648,40.321231842041016,40.46355819702149,6419163.0,0.013422855009705525,-1.0434780075395846,-3.7143240035225387,70.34037275714752,61.53897023672519,0.28422302881050143,-1.041665841264276,-0.20968687249371243,-2.030862267979714,15.819445869314835,0.6974029541015554,0.956892554250949,0.7977437973022461,-1.9079821912205617,3.503469785825054,-0.5551191969591542,2.1506067915636464,-1.1528511047363281,53.2895444486568,-23.232846008077175,1.3528629942614023,3,0.08539390563964844,-1.5584831237792969,1.167078971862793,-1.2951774597167969,2.9888648986816406,0,0.028929907141868494,-2.612920517719888,40.29276657104492,2.437516751541066,40.30699920654297,1.5416666666666874,41.27482223510742,0.028929907141868494
9524,2010-03-02,41.10403060913086,41.60217666625977,41.00440216064453,41.37445068359375,7377027.0,0.0066224874783802345,-1.5454707893732587,-0.7307616976094649,61.47370179169647,62.48392323920052,0.11516267902845101,-1.3534546252649022,-0.4165924503929972,-2.235561243620424,15.572821191368218,0.768566131591804,1.0832761482362727,1.0503730773925781,-1.6796445243434945,3.780390679128651,-0.31463572347545465,2.415381878260611,-1.1756221771240263,72.9928064028297,-1.9378080571404865,1.3650088008680359,3,-0.1850261688232422,-1.8289031982421875,0.5799808502197266,-1.2097797393798828,2.6330490112304688,1,0.030470874022927807,-1.0434780075395846,40.83361053466797,-2.612920517719888,40.29276657104492,2.437516751541066,40.30699920654297,0.030470874022927807
9525,2010-03-03,42.14301681518555,42.66962814331055,41.07556533813477,41.28905487060547,8362997.0,0.025276990860937376,-1.4888933890426055,-3.157908843403067,70.19231215276118,63.28373279811694,-0.8154618816660388,-2.2806999197599467,-1.3419749486694883,-3.2041627746445585,15.009817296457168,1.5940628051757741,1.3237221893799784,1.944185829162599,-0.9095420120684707,4.797913670393669,0.5173219085470606,3.3710497497781375,-1.9917242813110363,82.38091469967353,7.737328409591058,1.4268639206155356,3,-0.9678230285644531,-2.6117000579833984,-0.6262388229370117,-1.8644828796386719,1.6652259826660156,2,-0.0013508890984680333,-1.5454707893732587,41.10403060913086,-1.0434780075395846,40.83361053466797,-2.612920517719888,40.29276657104492,-0.0013508890984680333
9526,2010-03-04,42.07185363769531,42.6553955078125,41.787200927734375,42.285343170166016,6447899.0,-0.0016886113730849583,-1.218191564533028,-0.24999888323557923,67.34695440371036,63.792448689483734,-0.8267811474542697,-2.0950005969591956,-1.1437631282972376,-3.081630875972003,14.416387971481099,0.868194580078125,1.4164439613429067,1.732118988037108,-1.202282722344492,4.666520698418708,0.2649181328463115,3.1993198432279044,-1.6183608306884807,76.53626851458107,4.190745526042889,1.4672008551907985,3,-0.8966598510742188,-2.540536880493164,-0.5550756454467773,-1.3948040008544922,1.6794586181640625,3,0.025372104738793144,-1.4888933890426055,42.14301681518555,-1.5454707893732587,41.10403060913086,-1.0434780075395846,40.83361053466797,0.025372104738793144
9527,2010-03-05,42.69809341430664,43.18200302124024,42.285343170166016,42.31380844116211,6929045.0,0.014885005590774103,-3.064498279469521,-1.8000178683105512,70.96775834140713,65.54034073394136,-1.431784300496325,-2.467761811635853,-1.6573759770431735,-3.6580202983500527,13.391312295205887,1.110149383544929,1.4968300743123066,2.117114448547362,-0.7561748863795472,4.990403783474271,0.6804697810839073,3.5537591160108164,-1.978664366943363,83.08464478207395,11.832747822641636,1.4366446674634539,3,-1.2667121887207031,-2.9105892181396484,-1.3805732727050781,-1.6225299835205078,0.8539619445800781,4,0.03299994487650326,-1.218191564533028,42.07185363769531,-1.4888933890426055,42.14301681518555,-1.5454707893732587,41.10403060913086,0.03299994487650326
9528,2010-03-08,41.98645782470703,42.82618713378906,41.90106201171875,42.626930236816406,4970035.0,-0.016666683045879593,-1.2807004344800346,-1.666660048839564,60.03938046467262,65.51689425390954,-0.7698719856426166,-1.4989344005127094,-0.8496137073770811,-2.8981210377329845,11.560471714098236,0.9251251220703125,1.3274923082176997,1.1934116363525362,-1.4122016214600919,3.7990248941651643,-0.10939499255377427,2.4962182652588467,-0.9222684210009788,45.09805639008823,-21.70327381261521,1.302806628906314,3,-0.5550765991210938,-2.198953628540039,-0.7614498138427734,-0.903778076171875,2.4195594787597656,0,0.05627121360490861,-3.064498279469521,42.69809341430664,-1.218191564533028,42.07185363769531,-1.4888933890426055,42.14301681518555,0.05627121360490861
9529,2010-03-09,41.58794021606445,42.1287841796875,41.3886833190918,41.82989883422852,5957760.0,-0.00949157488603547,-1.3111092581121646,0.37778148377568177,54.70586256804383,64.82609208091903,-0.33021919342345285,-0.8007008041417265,-0.39753668764880246,-2.4502128263050906,9.46398080762369,0.7401008605957031,1.175640142909046,0.5785572052001982,-1.4460654542066536,2.60317986460705,-0.43375412450323125,1.5908685349036276,-0.2272569059036158,24.324236223038834,-37.915564607086296,1.0123113297034265,3,-0.15655899047851562,-1.800436019897461,-0.2846527099609375,-0.5052604675292969,2.9888687133789062,1,0.05373036523751673,-1.2807004344800346,41.98645782470703,-3.064498279469521,42.69809341430664,-1.218191564533028,42.07185363769531,0.05373036523751673
9530,2010-03-10,41.3602180480957,42.05762100219727,41.13249588012695,41.559478759765625,5914269.0,-0.005475677967835213,-1.8260821432525403,0.8235321939837054,44.61882666990377,62.69839070137293,-0.0995818385288132,-0.4538892181207075,-0.12513839331099774,-2.1998299727925996,8.580520517555534,0.9251251220703196,1.1222321253186962,0.2604574203491197,-1.6484363344637458,2.169351175161985,-0.6939894570573131,1.2149042977555524,1.8217849731445384,11.111069749435064,-44.813576463195744,0.9544468774064325,3,0.29177093505859375,-1.572713851928711,-0.007115364074707031,-0.2775382995605469,2.1064414978027344,2,0.05746733659628411,-1.3111092581121646,41.58794021606445,-1.2807004344800346,41.98645782470703,-3.064498279469521,42.69809341430664,0.05746733659628411
9531,2010-03-11,41.84413146972656,41.84413146972656,40.7197494506836,41.18942642211914,5343119.0,0.011699972690379479,2.4347742488069843,-3.285670527424141,51.89308672794785,61.28647287525451,-0.3827759888402369,-0.7651740990393279,-0.5807729764000413,-2.6564479379309844,7.5617613836722954,1.1243820190429616,1.0783428193031952,0.6098718643188477,-1.089372747254572,2.3091164758922673,-0.23975044146786217,1.4594941701055575,1.2968814086914122,45.664753317375556,-6.331384247215695,0.8496223057867093,3,-0.0925140380859375,-2.0566272735595703,-0.7329864501953125,-0.7614517211914062,1.9498786926269602,3,0.04693875244001644,-1.8260821432525403,41.3602180480957,-1.3111092581121646,41.58794021606445,-1.2807004344800346,41.98645782470703,0.04693875244001644
9532,2010-03-12,42.47036743164063,43.01121139526367,42.02915573120117,42.24264526367188,6436025.0,0.014965920904993268,-2.0000116532459464,0.3478240603168499,54.999977664711636,59.58198453165053,-0.7460949403515613,-1.232661333187032,-1.176835055310768,-3.237607210939011,6.961768103827018,1.1670799255371094,1.0280417054110558,1.0952041625976605,-0.5168278485147155,2.7072361737100366,0.2891881570414725,1.9012201681538485,0.5737949096679671,76.39742763774531,27.423178367523164,0.8060160055561869,3,-0.5194911956787109,-2.68286323547364,-1.889389991760261,-1.3876876831054759,0.740100860595696,4,0.03016090751464584,2.4347742488069843,41.84413146972656,-1.8260821432525403,41.3602180480957,-1.3111092581121646,41.58794021606445,0.03016090751464584
9533,2010-03-15,42.69809341430664,42.726558685302734,42.100318908691406,42.328041076660156,6333023.0,0.005361996997849117,1.9333249948629065,1.6250167515411418,62.5,59.69601766590648,-0.7616236161296825,-1.2781908877385249,-1.3550596457703605,-3.4330190175736846,6.529763055621028,0.6262397766113281,1.0364782276346105,1.165658760070798,-0.3052904693797345,2.6366079895213304,0.4301841453455353,1.9011333747960606,0.31311798095703125,86.33544922281428,35.102694019706846,0.7354746147252651,3,-0.7472171783447195,-2.9105892181396484,-2.3946523666381836,-1.6154136657714844,0.4412117004394531,0,0.02000000178682315,-2.0000116532459464,42.47036743164063,2.4347742488069843,41.84413146972656,-1.8260821432525403,41.3602180480957,0.02000000178682315
9534,2010-03-16,43.3243293762207,43.50935745239258,42.56999969482422,42.79772186279297,7538768.0,0.014666602460151834,1.0952287762438577,1.423062253239457,64.9999888323558,59.119092852528105,-1.1619841170420528,-1.7757652301168179,-1.8932137461406882,-4.018198865229039,6.729001599195772,0.9393577575683594,1.0671977024746369,1.652414321899414,0.05610973843302247,3.2487189053658057,0.8542620301662183,2.45056661363261,-2.6045799255371023,93.36723740186711,38.93665217634323,0.7981522917331965,3,-1.2097759246826172,-3.1667728424072266,-3.6328954696655273,-2.5974674224853516,-0.22772216796875,1,0.02496721686913861,1.9333249948629065,42.69809341430664,-2.0000116532459464,42.47036743164063,2.4347742488069843,41.84413146972656,0.02496721686913861
9535,2010-03-17,43.310096740722656,43.58052062988281,43.12507247924805,43.4239616394043,6966213.0,-0.0003285136943368405,1.1333321421232723,-0.21622346012589916,75.54477548980798,60.02996186209451,-1.07817275911912,-1.6570501958929,-1.8603675622805014,-3.9325783377353076,7.456324940055195,0.4554481506347656,1.00543419834748,1.5179155349731417,-0.1933320241207923,3.2291630940670757,0.6622917554261747,2.3735393145201087,-2.5345551300048754,90.54716815079725,31.10823414607694,0.8556237795469654,3,-1.1599617004394531,-2.7255592346191406,-3.650686264038086,-2.5832347869873047,1.0389900207519531,2,0.029247503100810812,1.0952287762438577,43.3243293762207,1.9333249948629065,42.69809341430664,-2.0000116532459464,42.47036743164063,0.029247503100810812
9536,2010-03-18,42.69809341430664,43.53782272338867,42.498836517333984,43.3243293762207,7060924.0,-0.014130730995125518,-1.0277852229071742,5.499815739220744,68.57144035268365,59.7637043077919,-0.41124192136619087,-1.0471721837200434,-1.2961267929422462,-3.273837648081461,7.600860186431993,1.0389862060546875,1.043059981867259,0.8731769561767564,-0.8827686698445447,2.6291225821980575,-0.004795856833894163,1.751149769187407,-1.8103526428222594,43.11929989352834,-19.839345898192548,0.8779728130106508,3,-0.5479583740234375,-1.6652259826660156,-3.0386829376220703,-1.971231460571289,1.8929481506347656,3,0.018000010542257083,1.1333321421232723,43.310096740722656,1.0952287762438577,43.3243293762207,1.9333249948629065,42.69809341430664,0.018000010542257083
9537,2010-03-19,41.20365905761719,42.98274612426758,41.20365905761719,41.20365905761719,11351748.0,-0.03500002546223102,0.0,-0.0,52.4904112261821,58.924929947959626,0.9486773816350649,0.43834985090040846,0.10741781410727214,-1.7111110286615485,7.5273136025674106,1.7790870666503906,0.8788207335825575,-0.6013315200805636,-2.3768549196163207,1.1741918794551935,-1.4890932198484421,0.286430179687315,-0.20820709179687213,0.0,-61.5304413486146,0.8877616997678797,3,0.9464759826660156,-0.1707916259765625,-1.5442485809326172,-0.47679710388183594,1.5940628051757812,4,0.0628670162791638,-1.0277852229071742,42.69809341430664,1.1333321421232723,43.310096740722656,1.0952287762438577,43.3243293762207,0.0628670162791638
9538,2010-03-22,42.11455154418945,42.31380844116211,40.420860290527344,40.69128036499024,7668329.0,0.0221070775607215,1.0781246728228322,100.0,56.26101992639043,59.09772520999813,0.06466615360231032,-0.47090442664462984,-0.8865712597554278,-2.5418124598813634,7.641404868322507,1.8929481506347656,0.7711711633688481,0.29319343566894673,-1.4876667630431442,2.0740536343810376,-0.5972366636870987,1.1836235350249922,1.4659690856933594,53.60358620090162,-6.209387220751637,0.890430099356047,3,-0.113861083984375,-1.0745677947998047,-2.455141067504883,-1.3876895904541016,3.1881256103515696,0,0.02602228227212544,0.0,41.20365905761719,-1.0277852229071742,42.69809341430664,1.1333321421232723,43.310096740722656,0.02602228227212544
9539,2010-03-23,42.6553955078125,42.66962814331055,41.630638122558594,42.1572494506836,7832598.0,0.012842211154867833,2.945946337505795,0.35000080406966133,53.38346849540606,60.07157430172061,-0.3451296723850419,-0.9376380264278623,-1.5109876875391066,-2.997597253025056,8.155085718288912,1.0389900207519531,0.577946766690161,0.7564691543579087,-1.0279766516670037,2.540914960382821,-0.13575374865454393,1.6486920573703614,0.8619319152832006,70.72074138642932,13.193947700372235,0.8922229030124553,3,-0.6547050476074219,-1.0389881134033203,-3.1027307510375977,-1.9285335540771484,2.6330490112304688,1,0.01134462829784244,1.0781246728228322,42.11455154418945,0.0,41.20365905761719,-1.0277852229071742,42.69809341430664,0.01134462829784244
9540,2010-03-24,43.21046829223633,43.608985900878906,42.1287841796875,42.25687789916992,8795662.0,0.01301295598870178,-1.447063720296655,1.9142787128788965,57.06713136703831,60.64646815050844,-0.6818469999809409,-1.41269116662599,-2.1270115094364,-3.4510206048844196,8.59939199711658,1.4802017211914062,0.552649450403571,1.2147596359252901,-0.6359001319618471,3.0654194038124274,0.2894297519817215,2.1400895198688588,-2.7896080017089844,87.49994017335368,31.04022710727893,0.9253298839435682,3,-1.1955451965332031,-1.5655956268310547,-3.615105628967285,-2.4836063385009766,0.6689376831054688,2,-0.0026350347146048003,2.945946337505795,42.6553955078125,1.0781246728228322,42.11455154418945,0.0,41.20365905761719,-0.0026350347146048003
9541,2010-03-25,42.52730178833008,43.77977752685547,42.44190216064453,43.28163146972656,9574151.0,-0.015810208287629135,-1.892300333584862,-0.7910416116618263,48.94737238077415,59.97395645229316,0.12115957434600233,-0.5846307390548802,-1.518579481625153,-2.6907345318325895,8.400856606803348,1.3378753662109375,0.5934066474242172,0.4205780029296875,-1.2623290660123132,2.103485071871688,-0.42087553154131285,1.2620315374006879,-2.0426789855956997,62.71192022895562,9.222686299123517,0.8414535344709986,3,-0.4269828796386719,-0.7970333099365234,-2.778937339782715,-1.8004398345947266,2.19183349609375,3,0.042838009855693304,-1.447063720296655,43.21046829223633,2.945946337505795,42.6553955078125,1.0781246728228322,42.11455154418945,0.042838009855693304
9542,2010-03-26,42.78348922729492,43.43819427490234,42.21417999267578,42.48460388183594,6369629.0,0.006024069907843099,-1.9152459217465794,-0.39622641509433965,55.20446772630693,59.16334175521615,-0.09604022490147912,-0.679489780975203,-1.8430182028809696,-2.8273055028005842,8.524312551997431,1.2240142822265554,0.7529347427837507,0.5522293090820298,-0.9210572198881692,2.025515838052229,-0.18441395540306615,1.2888725735671258,-2.1670602355956987,70.33900422477628,15.13614261636937,0.7366432644850979,3,-0.6831703186035156,-1.0532207489013672,-2.9568443298339844,-2.0566272735595703,-1.0674514770507812,4,0.04224882940340691,-1.892300333584862,42.52730178833008,-1.447063720296655,43.21046829223633,2.945946337505795,42.6553955078125,0.04224882940340691
9543,2010-03-29,42.01492309570313,42.996978759765625,41.65910720825195,42.74079132080078,7286391.0,-0.01796408253447135,1.1609190444796333,-2.42858419165037,52.65958938188687,57.792186260719596,0.6318755214011276,0.1919567691678452,-1.14294695702565,-1.9501044253371091,8.753368173592113,1.3378715515136719,0.8109232648548073,-0.2754024505615149,-1.5999739233680614,1.0491690222450316,-0.9376881869647917,0.3868832858417619,-1.271960162597658,17.880876986212222,-39.524840088116285,0.6622857364032736,3,0.08539581298827414,-0.2846546173095774,-2.0850906372070384,-1.2880611419677805,-1.5798301696777415,0,0.01863144591046262,-1.9152459217465794,42.78348922729492,-1.892300333584862,42.52730178833008,-1.447063720296655,43.21046829223633,0.01863144591046262
9544,2010-03-30,42.35650634765625,42.811954498291016,41.82989883422852,41.98645782470703,4054678.0,0.00813004586906052,-1.8750111676941335,-0.5098012423665977,56.118884477534046,55.6337539260225,0.1548536700478138,-0.05373825321416348,-1.5256912323174205,-2.181099831084211,9.126192360316777,0.9820556640624929,0.8061100066892237,0.003557014465329189,-1.1975367837952717,1.20465081272593,-0.5969898846649713,0.6041039135956296,-1.4920708308007775,32.88578772883197,-29.121094163116666,0.6005468991302992,3,-0.25618743896484375,-0.6262378692626953,-2.3483943939208984,-1.6296443939208984,-4.3836708068847585,1,0.06955651116980754,1.1609190444796333,42.01492309570313,-1.9152459217465794,42.78348922729492,-1.892300333584862,42.52730178833008,0.06955651116980754
9545,2010-03-31,42.08608627319336,42.61269760131836,41.8868293762207,42.18571472167969,4879258.0,-0.006384381002609629,-1.9143010299804726,-0.2692307692307692,51.52602791009219,53.739819210179,0.26081641663883914,0.22366548911840312,-1.3320825702330836,-1.7959965272355873,8.70411661074697,0.7258682250976562,0.7188364286222608,-0.2640165328979478,-1.4674727100801022,0.9394396442842066,-0.8657446214890214,0.33771155569312583,-1.1050370759378865,20.134155752346107,-42.124783738899055,0.6017280885910765,3,0.014232635498046875,-0.3558177947998047,-1.8965072631835938,-1.3592243194580078,-5.792705535888672,2,0.07609066390878327,-1.8750111676941335,42.35650634765625,1.1609190444796333,42.01492309570313,-1.9152459217465794,42.78348922729492,0.07609066390878327
9546,2010-04-01,43.139305114746094,43.310096740722656,42.42766952514648,42.54153442382813,6988556.0,0.025025345305714097,-1.1379205175600544,-5.999999999999929,54.003417189320665,53.907930983861064,-0.8082286867768076,-0.7857689985130065,-2.436775312590811,-2.7551959359016465,8.281707438777554,1.2240104675292969,0.5742819055063322,0.7358297348022447,-0.5096168949461415,1.9812763645506308,0.1131064199280516,1.3585530496764378,-2.0463067843066227,83.19985762591241,21.790416134329732,0.6227233148741943,4,-1.0389862060546875,-1.409036636352539,-2.949726104736328,-2.412443161010742,-4.084781646728516,3,0.017156068198760144,-1.9143010299804726,42.08608627319336,-1.8750111676941335,42.35650634765625,1.1609190444796333,42.01492309570313,0.017156068198760144
9547,2010-04-05,44.10712814331055,44.249454498291016,43.05390930175781,43.09660720825195,5793350.0,0.02243483120532752,-1.1818175489404361,1.690482572015693,57.74647710094644,54.07298178103395,-1.4761112292595087,-1.7313873493507757,-3.3683447201261174,-3.620144577043675,7.71464552891987,1.1955451965332031,0.3855080259031354,1.6332010269165025,0.17614803727585127,3.0902540165571537,0.9046745320961733,2.3617275217368316,-2.9066586450144385,94.50551068855626,34.75163102334571,0.7285264948203274,4,-1.1670818328857422,-1.9214134216308594,-3.9673633575439453,-3.3802661895751953,-4.412136077880859,0,0.013875470176266669,-1.1379205175600544,43.139305114746094,-1.9143010299804726,42.08608627319336,-1.8750111676941335,42.35650634765625,0.013875470176266669
9548,2010-04-06,44.34908676147461,44.776065826416016,43.637451171875,43.80824279785156,6906421.0,0.005485703294440425,-1.5806426511847071,0.535213022174238,55.88237612661933,54.3506381845021,-1.528506297818339,-1.8838544752291142,-3.528736837092154,-3.7820028124003358,7.620945287551535,1.1386146545410156,0.28005703338509846,1.757028198242189,0.09736667098605523,3.4166897254983226,0.9271974346141221,2.5868589618702558,-2.965678163178808,85.50730267246733,28.765799255282012,0.8298307636280676,4,-1.131500244140625,-1.8004379272460938,-3.981599807739258,-3.622224807739258,-3.3162193298339773,1,-0.05937098604514579,-1.1818175489404361,44.10712814331055,-1.1379205175600544,43.139305114746094,-1.9143010299804726,42.08608627319336,-0.05937098604514579
9549,2010-04-07,43.82247543334961,44.43448257446289,43.52359008789063,44.07866287231445,5705524.0,-0.011874231615124464,-1.1333422674886278,-0.47368086952228466,52.77778811819679,53.87404449018638,-0.9151753258258211,-1.2450903885838116,-2.954820663543927,-3.1786763987826347,7.960029657329448,0.9108924865722585,0.4081829075184231,1.118690109252931,-0.557130347547286,2.794510566053148,0.2807798808528261,1.956600337653036,-2.167654256804191,66.99507259082435,13.929549073834785,0.8379102284001083,4,-0.604888916015625,-1.2240123748779297,-3.725409507751465,-3.095613479614258,-2.476490020751953,2,-0.07729783572989046,-1.5806426511847071,44.34908676147461,-1.1818175489404361,44.10712814331055,-1.1379205175600544,43.139305114746094,-0.07729783572989046
9550,2010-04-08,43.73707962036133,43.936336517333984,43.12507247924805,43.43819427490234,5040576.0,-0.0019486761563289878,1.3265415520268682,-1.1666666666666945,55.97381176935057,54.65475997780597,-0.8350370850603639,-1.0250508293045257,-2.8074544099358008,-3.033327402576589,8.41073317577335,0.8112640380859375,0.43960742134954955,0.9144512176513686,-0.6960294557508604,2.5249318910535976,0.10921088095025056,1.7196915543524867,-1.832558871826265,55.757628919232516,1.3747389778772714,0.805240336701116,4,-0.5194931030273438,-1.1386165618896484,-3.6400136947631836,-3.0102176666259766,-4.824886322021484,3,-0.13179307191114686,-1.1333422674886278,43.82247543334961,-1.5806426511847071,44.34908676147461,-1.1818175489404361,44.10712814331055,-0.13179307191114686
9551,2010-04-09,43.80824279785156,43.97903442382813,43.49512481689453,43.72284698486328,3993972.0,0.0016270674244356353,1.2666666666666244,0.2857142857142789,67.90607946928168,56.06605017146983,-0.788287276607953,-0.9924041390953207,-2.821424986928676,-3.0864662943827597,9.14855587265879,0.48390960693360086,0.4699603666897403,0.887408828735353,-0.7113354692915479,2.486153126762254,0.08803667972190254,1.6867809777488034,-1.6739984430860204,43.80168035210753,-16.739013287945717,0.7993721490134519,4,-0.5906562805175781,-1.2097797393798828,-3.4549875259399414,-3.081380844116211,-5.522285461425781,4,-0.17153991077029496,1.3265415520268682,43.73707962036133,-1.1333422674886278,43.82247543334961,-1.5806426511847071,44.34908676147461,-0.17153991077029496
9552,2010-04-12,43.751312255859375,44.23522567749024,43.52359008789063,43.69438171386719,3940082.0,-0.0012995395011593525,-2.5714477160471465,0.6666666666666666,62.749459644009875,57.18714686726128,-0.6477516204172105,-0.8796901619011521,-2.666865688348672,-3.0087051581126545,9.173729406828302,0.7116355895996094,0.42048538335898655,0.7664310455322294,-0.8587428833609181,2.391604974425377,-0.04615591891434434,1.5790180099788031,-1.4057221833617959,37.93109025457604,-22.516872914210175,0.8125869644465749,4,-0.4483299255371094,-1.1528491973876953,-3.398056983947754,-3.0244503021240234,-5.707313537597656,0,-0.10735195233401895,1.2666666666666244,43.80824279785156,1.3265415520268682,43.73707962036133,-1.1333422674886278,43.82247543334961,-0.10735195233401895
9553,2010-04-13,43.55205535888672,43.69438171386719,43.03967666625977,43.49512481689453,5061303.0,-0.00455430675558699,2.833355668721481,1.0,57.377057412333635,57.32694386001679,-0.23191031477070112,-0.6463131024241733,-2.3574352676232593,-2.798655104908306,9.023045088226185,0.7116355895996023,0.5016692163920098,0.5244760513305664,-1.1137920101288188,2.1627441127899516,-0.2946579793991262,1.343610082060259,-1.0120272260756664,36.73476643693218,-21.487870096321032,0.8191340307296944,4,-0.22060775756835938,-0.9535923004150391,-2.942612648010254,-2.825193405151367,-5.778476715087891,1,-0.08856214159523024,-2.5714477160471465,43.751312255859375,1.2666666666666244,43.80824279785156,1.3265415520268682,43.73707962036133,-0.08856214159523024
9554,2010-04-14,44.4060173034668,44.4060173034668,43.637451171875,43.73707962036133,5179833.0,0.01960784485469369,1.2978706417728305,11.750067006164567,59.375026174189095,58.19905477824978,-0.8544279453977097,-1.4915554884643853,-3.1596893149376797,-3.6492476362888127,8.494792193795044,0.8539619445800781,0.5318192032399764,1.3243535995483384,-0.422954640809742,3.071661839906419,0.4506994793692982,2.1980077197273786,-1.6871061551673492,100.0,43.60198279440513,0.8736541201790405,4,-0.8041496276855469,-1.8075542449951172,-3.796574592590332,-3.6791553497314453,-7.827983856201172,2,-0.07596154928225962,2.833355668721481,43.55205535888672,-2.5714477160471465,43.751312255859375,1.2666666666666244,43.80824279785156,-0.07596154928225962
9555,2010-04-15,44.57680892944336,44.87569427490234,43.97903442382813,44.3775520324707,5913285.0,0.0038461369955649083,1.2500095723092284,0.29787064177283046,67.47572499736535,59.69597786803252,-0.7093512768317538,-1.6470263490723909,-3.2270860377456003,-3.8029161782028496,8.011764130481493,0.8966598510742045,0.6585641558174018,1.43180961608887,-0.43790516751143826,3.3015243996891783,0.49695222428871944,2.3666670078890206,-1.693325406894587,83.72099787866662,26.959970714910327,0.9348573918001527,4,-0.6191234588623047,-1.9285316467285156,-3.9673662185668945,-3.849946975708008,-6.902858734130859,3,-0.07247767604808775,1.2978706417728305,44.4060173034668,2.833355668721481,43.55205535888672,-2.5714477160471465,43.751312255859375,-0.07247767604808775
9556,2010-04-16,43.46665954589844,44.66220474243164,43.29586410522461,44.3775520324707,7483472.0,-0.024904191444077517,-1.1818104291096485,-4.571447716047019,55.08475394355265,59.400230850544325,0.5052489392401966,-0.5020879727181295,-2.0247688355197937,-2.6641994178605657,7.878484902257207,1.3663406372070312,0.7114508125045305,0.2832319259643583,-1.5793872963436897,2.1458511482724063,-0.6480776851896692,1.2145415371183859,-0.3839549481143081,23.25592508638025,-30.474467185315522,0.9313096111540251,4,0.4910259246826172,-0.8183822631835938,-2.746912956237793,-2.739797592163086,-6.6609039306640625,4,-0.10478068236988225,1.2500095723092284,44.57680892944336,1.2978706417728305,44.4060173034668,2.833355668721481,43.55205535888672,-0.10478068236988225
9557,2010-04-19,43.79401016235352,43.82247543334961,42.69809341430664,43.25316619873047,5161636.0,0.007531073698208157,2.7618935183117106,-0.5937517013212801,64.17234469668654,60.32133846944069,0.1439494476870138,-0.6592245727613388,-2.2097406775327215,-2.9573802279761523,8.18608112258657,1.1243820190429688,0.8528858632995053,0.48106498718262714,-1.1474471386037735,2.1095771129690277,-0.33319107571057316,1.2953210500758274,1.081684112548814,50.32679624066127,-7.610394858987846,0.8142560628932006,4,-0.007116317749030543,-1.145732879638679,-3.024449348449714,-3.067148208618171,-5.66461181640625,0,-0.12577183056560115,-1.1818104291096485,43.46665954589844,1.2500095723092284,44.57680892944336,1.2978706417728305,44.4060173034668,-0.12577183056560115
9558,2010-04-20,43.21046829223633,43.97903442382813,42.96851348876953,43.80824279785156,8128747.0,-0.013324695956225097,1.1515145362176826,-1.105262415449382,56.55022076831469,60.74049765278711,0.6135101913103398,0.011204801444165469,-1.4835358233676033,-2.3436239388347317,7.977408991756156,1.0105209350586009,0.8860365379056745,-0.15727272033691264,-1.6867410369018003,1.372195596227975,-0.9220068786193565,0.6074614379455312,1.621673965454093,23.529329327575862,-36.02444127470706,0.7647341582824423,4,0.5764255523681641,-0.5621910095214844,-2.341278076171875,-2.4836063385009766,-5.465354919433594,1,-0.11956522986590434,2.7618935183117106,43.79401016235352,-1.1818104291096485,43.46665954589844,1.2500095723092284,44.57680892944336,-0.11956522986590434
9559,2010-04-21,43.139305114746094,43.36702728271485,42.56999969482422,43.3243293762207,5681425.0,-0.0016468966966279863,4.894736842105006,0.30952183429800323,58.33332830286174,61.00266615651058,0.6454505419461753,0.1269909863458878,-1.2519949427574488,-2.2425807254938093,7.928618385033229,0.7970275878906321,0.7982515419698757,-0.25263137817383097,-1.7496168922839885,1.2443541359363266,-1.0011241352289133,0.49586137888125137,1.6501561660766484,24.691276322581576,-38.20269719093572,0.7484927570550789,4,0.5835418701171875,-0.49102783203125,-2.2701148986816406,-2.412443161010742,-3.188121795654297,2,-0.12438138390674092,1.1515145362176826,43.21046829223633,2.7618935183117106,43.79401016235352,-1.1818104291096485,43.46665954589844,-0.12438138390674092
9560,2010-04-22,43.09660720825195,43.21046829223633,41.65910720825195,42.64116287231445,7348080.0,-0.000989768063731411,3.5416778343607613,-2.4615384615384617,49.59785696167695,58.968419211221175,0.6568142806620543,0.16940691746781056,-1.1199808151012434,-2.1822194701830853,8.366840279512337,1.551361083984375,0.707150339200993,-0.2896362304687514,-1.7903888277110553,1.2111163667735525,-1.0400125290898998,0.460740068152397,1.6040756091308452,47.867243192707726,-11.943538288790677,0.7503762986211506,4,0.1707935333251953,-0.4483299255371094,-1.9605522155761719,-2.3697452545166016,-4.796417236328125,3,-0.1512549173415716,4.894736842105006,43.139305114746094,1.1515145362176826,43.21046829223633,2.7618935183117106,43.79401016235352,-0.1512549173415716
9561,2010-04-23,44.34908676147461,44.39178466796875,43.16777038574219,43.28163146972656,7731142.0,0.02906213816717429,1.1234559731050617,2.343766751541142,52.16287364709573,57.792131878230705,-0.5709165336358382,-0.9903678095291895,-2.2539014620819486,-3.387756742032593,8.570700882156787,1.2951774597167969,0.7134367811310511,0.8717540740966783,-0.6306348083584581,2.3741429565518146,0.12055963286911009,1.6229485153242464,0.16910151936033913,98.43750654354335,41.23845420204161,0.7511944412275667,4,-1.081686019897461,-1.7008094787597656,-2.98175048828125,-3.622224807739258,-7.913379669189453,4,-0.15051350667181496,3.5416778343607613,43.09660720825195,4.894736842105006,43.139305114746094,1.1515145362176826,43.21046829223633,-0.15051350667181496
9562,2010-04-26,44.591041564941406,44.97532272338867,44.30638885498047,44.47718048095703,5500222.0,0.005455688518866575,-1.9375,0.10666590429086542,52.162841022472364,57.21277450157945,-0.7612865559364224,-1.1488649627466572,-2.3881004658426335,-3.5858853428053195,9.130263224940457,0.6689338684082031,0.7008498359955269,1.0233312606811538,-0.520221382875107,2.5668839042374145,0.25155493890302694,1.7951075824592806,-2.931934356689453,88.41205715692388,33.356511776012354,0.7717763217781292,4,-1.2738265991210938,-1.8929500579833984,-2.999540328979492,-3.8641796112060547,-6.931324005126953,0,-0.1745930500046453,1.1234559731050617,44.34908676147461,3.5416778343607613,43.09660720825195,4.894736842105006,43.139305114746094,-0.1745930500046453
9563,2010-04-27,42.79772186279297,44.73336791992188,42.683860778808594,44.591041564941406,8997451.0,-0.040217039997522464,-1.0281689077470229,-15.750067006164567,42.531121600979574,55.341229549000616,1.02116459866226,0.7442658872080017,-0.5024299903845559,-1.7655402714206616,9.521590737672387,2.0495071411132884,0.5393100108195341,-0.8091283798217788,-2.2209752863678034,0.6027185267242459,-1.5150518330947946,-0.1032049265487629,-1.072290344238283,34.334760492611515,-18.41694843598411,0.7059234532730138,4,0.5194931030273438,-0.09963035583496094,-1.2062206268310547,-2.070859909057617,-5.6788482666015625,1,-0.1090787853571289,-1.9375,44.591041564941406,1.1234559731050617,44.34908676147461,3.5416778343607613,43.09660720825195,-0.1090787853571289
9564,2010-04-28,45.30267715454102,45.48770141601562,43.73707962036133,44.14982986450195,11627592.0,0.05853010820946958,1.2990696812268105,-0.6428565350940675,58.43558925307756,54.336770021857525,-1.501078035231508,-1.6112629789428965,-2.915682069601054,-4.237947073142948,9.780604153781963,2.689979553222649,0.49892191000545694,1.5485183715820412,0.07262767144096216,3.0244090717231202,0.8105730215115017,2.2864637216525807,-3.512247811889658,95.16730550604186,41.0279738443832,0.7379453500705403,4,-1.7292728424072337,-1.7435073852539134,-3.7823400497436594,-4.575815200805671,-9.94865798950196,2,-0.16682377855854236,-1.0281689077470229,42.79772186279297,-1.9375,44.591041564941406,1.1234559731050617,44.34908676147461,-0.16682377855854236
9565,2010-04-29,45.28844451904297,45.61579513549805,44.8329963684082,45.33114242553711,8809925.0,-0.0003141676473004118,1.5581520011468961,-0.03703691448387202,58.02469952822889,54.66343064237711,-1.5369062356230003,-1.4174921873352275,-2.819950602514524,-4.1716015684358325,10.086272958432204,0.7827987670898438,0.5233520766316104,1.3741678237915025,-0.032995456264195866,2.781331103847201,0.6705861837636533,2.0777494638193517,-3.3501242934570357,88.83499503635883,32.00879534277327,0.7035816400278507,4,-1.6509933471679688,-1.6509933471679688,-3.47989559173584,-4.575815200805664,-10.503730773925774,3,-0.11785039774786155,1.2990696812268105,45.30267715454102,-1.0281689077470229,42.79772186279297,-1.9375,44.591041564941406,-0.11785039774786155
9566,2010-04-30,43.8794059753418,45.6015625,43.77977752685547,45.53039932250977,9128839.0,-0.031112540045589276,1.0317458966875697,38.666845349772345,50.605650137348505,53.156020135784,-0.07058529811894232,0.05252895860606088,-1.3808126182456064,-2.7144785120543133,10.498932293963158,1.8217849731445312,0.43109250994289283,-0.07187576293945597,-1.4313464735528711,1.2875949476739592,-0.75161111824616,0.6078595923672481,-1.720437255161137,40.776669975760775,-17.677911725659776,0.6797353553067059,4,-0.24195480346679688,-0.24195480346679688,-2.0495080947875977,-3.166776657104492,-8.084171295166016,4,-0.12714884988537067,1.5581520011468961,45.28844451904297,1.2990696812268105,45.30267715454102,-1.0281689077470229,42.79772186279297,-0.12714884988537067
9567,2010-05-03,44.71913528442383,44.98955535888672,43.56628799438477,44.277923583984375,6472491.0,0.0191372077724552,1.898558493468341,-0.267240144362958,55.203039685500976,53.0063333488047,-0.8552207264857401,-0.7789358836825926,-2.1658404255741885,-3.513023908835706,10.245000605643286,1.423267364501946,0.28544373329186357,0.7372531890869141,-0.6639001885311089,2.138406566704937,0.03667650027790614,1.437829877895922,-2.352756979324127,69.41746499104202,7.8761000289412735,0.7005766888090098,5,-1.0816841125488281,-1.0816841125488281,-2.8038415908813477,-4.006505966186523,-8.511154174804688,0,-0.18523229797388063,1.0317458966875697,43.8794059753418,1.5581520011468961,45.28844451904297,1.2990696812268105,45.30267715454102,-0.18523229797388063
9568,2010-05-04,41.71603775024414,43.936336517333984,40.99016952514648,43.836708068847656,15245810.0,-0.06715464230422408,1.5398788137892538,-4.806468904816662,39.93610251000166,50.962197149598026,2.1384831382497893,2.1257756361423645,0.8522253835588174,-0.47487899963130076,10.109265335805086,3.728965759277351,0.2283492353183334,-2.1341918945312486,-3.8496270988316468,-0.4187566902308504,-2.991909496681444,-1.276474292381053,3.8997573852539062,15.692325454815482,-39.29126245999164,0.857717602150198,5,1.586944580078125,1.586944580078125,0.19925594329833984,-1.3378753662109375,-4.1559486389160085,1,-0.0972364684948045,1.898558493468341,44.71913528442383,1.0317458966875697,43.8794059753418,1.5581520011468961,45.28844451904297,-0.0972364684948045
9569,2010-05-05,40.43509292602539,41.98645782470703,39.965415954589844,41.27482223510742,12066933.0,-0.030706291711783074,-1.2720037051649313,0.39597352861287843,35.693213551181714,49.41723677065411,3.3475234536560095,3.309620424133371,2.1555863961909694,0.8376564495457899,10.238970210639403,2.0210418701171875,0.037698942751987374,-3.245767593383789,-5.54297783350151,-0.948557353266068,-4.39437271344265,-2.0971624733249286,5.088189697265626,8.312308898180072,-41.25840931365328,1.148605120058862,5,2.3555126190185547,2.3555126190185547,1.4802007675170898,-0.0569305419921875,-2.405323028564453,2,-0.08201339702374111,1.5398788137892538,41.71603775024414,1.898558493468341,44.71913528442383,1.0317458966875697,43.8794059753418,-0.08201339702374111
9570,2010-05-06,37.97283554077149,40.7197494506836,33.30451202392578,39.99388122558594,21211018.0,-0.06089407015234305,3.270488120751023,2.4067823558806074,32.64388001516555,47.24845970043964,5.594904348529965,5.605278733042873,4.606604530199277,3.333642466412833,11.439543104120004,7.41523742675782,-0.128016981502725,-5.419812774658197,-8.852891607477382,-1.986733941839013,-7.136352191067793,-3.7032733582486017,7.328132415771478,37.962953197017804,-14.319401703922424,1.716539416409593,5,1.4873180389404226,1.4873180389404226,3.942458152770989,2.1704864501953054,-1.110149383544929,3,-0.06896552070546857,-1.2720037051649313,40.43509292602539,1.5398788137892538,41.71603775024414,1.898558493468341,44.71913528442383,-0.06896552070546857
9571,2010-05-07,36.29338073730469,39.56689834594727,36.22221374511719,38.05823135375977,24313943.0,-0.04422779546351152,-2.5074576413571643,0.8732363794226243,28.169022216192133,44.58247983307516,6.717951264062215,7.054563571666108,6.286273544290935,5.037856882686562,12.670900555959397,3.3446846008300852,-0.3623631320916587,-6.723524475097655,-11.388892234646093,-2.0581567155492166,-9.056208354871877,-4.390840595323432,8.28779986328125,25.578584757459932,-25.837811569218534,2.3326838797742204,5,3.1667728424072266,3.1667728424072266,5.621912956237793,3.793010711669922,1.8360176086425852,4,-0.04156865416058597,3.270488120751023,37.97283554077149,-1.2720037051649313,40.43509292602539,1.5398788137892538,41.71603775024414,-0.04156865416058597
9572,2010-05-10,39.05452346801758,39.50996780395508,38.15786361694336,38.48521423339844,16318200.0,0.07607841084572242,-1.2093016732789599,-0.32258210939272963,39.2647130118707,44.2195455453964,3.45186317733571,4.135538877476179,3.5578929911117285,2.2986915306718814,13.76054987782857,3.2165870666503906,-0.47892290175178687,-3.7275423049926744,-8.699992547406481,1.2449079374211323,-6.213767426199581,-1.2413171837857675,4.850057017968751,54.083016961546335,-0.8253426587432386,2.486225121206905,5,0.40563011169433594,0.40563011169433594,2.8607702255249023,1.0318679809570312,-1.0247535705566406,0,-0.08345483438073142,-2.5074576413571643,36.29338073730469,3.270488120751023,37.97283554077149,-1.2720037051649313,40.43509292602539,-0.08345483438073142
9573,2010-05-11,39.69499206542969,40.34969711303711,38.399818420410156,38.45674896240234,10812989.0,0.016399344827151774,-1.884213674297354,2.174992126828431,41.35714097003842,42.321940180614284,2.598218023702721,3.363754243468179,2.940868672395254,1.7005101778711804,15.204523603773373,1.9498786926269531,-0.7126812672525276,-2.8942205429077177,-8.037192957342477,2.248751871527041,-5.4657067501250935,-0.3227343356903418,3.573584312833006,73.60654153045802,14.261415015451995,2.571486207217379,5,-0.23483848571777344,-0.23483848571777344,2.8678884506225586,0.6262378692626953,-1.7506217956542969,1,-0.08784511028652853,-1.2093016732789599,39.05452346801758,-2.5074576413571643,36.29338073730469,3.270488120751023,37.97283554077149,-0.08784511028652853
9574,2010-05-12,41.03286743164063,41.10403060913086,39.65229415893555,39.99388122558594,9581248.0,0.033703882948400876,1.4578363052758707,0.8390809555203677,45.13749461840808,40.89002852396753,0.6604265160933949,1.8553379678055464,1.6337494027402855,0.40154099881535643,15.960279767824382,1.4517364501953125,-0.9604974624981821,-1.3876876831054616,-6.500948234593501,3.725572868382578,-3.9443179588494814,1.1689425926385582,1.6378650853618453,99.08759525715834,36.708848767255716,2.556630275744018,5,-1.5798301696777415,-1.572713851928718,1.850250244140618,-0.4483318328857493,-2.604583740234382,2,-0.08463406380502247,-1.884213674297354,39.69499206542969,-1.2093016732789599,39.05452346801758,-2.5074576413571643,36.29338073730469,-0.08463406380502247
9575,2010-05-13,41.345985412597656,42.48460388183594,40.96170425415039,41.37445068359375,10742096.0,0.007630906650105906,-2.821447716047019,-0.02739715968336472,42.59648424576387,40.00012120268034,-0.3025577820772085,1.3573567674627185,1.322165345385983,0.14772538362033316,16.08971869104665,1.5228996276855469,-1.0065105018935867,-0.9130285263061495,-5.942921639572411,4.116864586960112,-3.4279750829392768,1.6019180303269778,-8.041473388671875,81.81814859214643,23.009153010502473,2.51494655663313,5,-2.1989517211914062,-1.8858318328857422,1.5620393753051758,-0.7614498138427734,-2.9746322631835938,3,-0.08020646943212784,1.4578363052758707,41.03286743164063,-1.884213674297354,39.69499206542969,-1.2093016732789599,39.05452346801758,-0.08020646943212784
9576,2010-05-14,38.912193298339844,40.56318664550781,38.54214477539063,40.47779083251953,11758137.0,-0.05886404907201137,1.327867411859811,55.00026802465827,37.365415358375806,38.018162944110884,1.5114861421674703,3.617938418264714,3.7315362853234006,2.6331781503564144,17.185718151103124,2.803840637207024,-1.4886679836103198,-3.1190973281860366,-8.327992752456836,2.0897980960847633,-5.72354504032144,-0.5146496160506331,-5.4240794372558625,17.43413367141909,-36.07580592271671,2.6044477121354004,5,-0.29176902770996094,0.5479602813720703,3.9958314895629883,1.672342300415039,-1.5655937194824219,4,-0.05267004934416586,-2.821447716047019,41.345985412597656,1.4578363052758707,41.03286743164063,-1.884213674297354,39.69499206542969,-0.05267004934416586
9577,2010-05-17,38.28595733642578,39.28224563598633,37.30390167236328,38.99758911132813,9326623.0,-0.01609356627915348,2.088882403392576,0.4545432394764331,39.41215648851546,37.959946719501296,1.261913046625864,4.01628402037462,4.3053819761068155,3.2959131472094754,19.021422658195398,1.9783439636230469,-2.0337324281037326,-3.469930648803711,-8.865508151965685,1.9256468543582628,-6.167719400384698,-0.7721418972227241,-4.617913674926761,18.95603384164525,-35.45185455283924,2.697788751580988,5,-0.3913993835449219,1.1741962432861328,4.622067451477051,2.2985782623291016,-0.868194580078125,0,-0.004089201403605913,1.327867411859811,38.912193298339844,-2.821447716047019,41.345985412597656,1.4578363052758707,41.03286743164063,-0.004089201403605913
9578,2010-05-18,38.04399871826172,39.837318420410156,37.745113372802734,38.81256484985352,7569682.0,-0.006319774533464773,-2.062502617420996,1.0800053604931645,30.94169406496144,37.43200010992127,1.0372986188838738,4.059469066883359,4.514000220946997,3.56810751218584,20.704379131744297,2.092205047607422,-2.4472683875608823,-3.453565788269046,-9.047000219207526,2.139868642669434,-6.250283003738289,-0.6568485727998024,-4.199623852355963,14.28565117186637,-33.52201730371603,2.796717215469241,5,-0.14944076538085938,1.4161548614501953,4.906723976135254,2.540536880493164,-2.0495071411132812,1,-0.0003740096015183436,2.088882403392576,38.28595733642578,1.327867411859811,38.912193298339844,-2.821447716047019,41.345985412597656,-0.0003740096015183436
9579,2010-05-19,37.77357864379883,38.31442260742188,37.190040588378906,37.65971755981445,8753225.0,-0.00710808757159076,-1.1351423790448316,-0.1481474128303746,30.530965317634582,37.19723181019561,0.9951283487265528,4.118446131238187,4.760097590144696,3.8477266014131217,22.907749315168424,1.1243820190429759,-3.049196724820696,-3.4556995391845717,-9.229398963221676,2.317999884852533,-6.342549251203124,-0.5688498271660194,-3.756399197574467,11.02145773082083,-30.291309803987147,2.8868497120185523,5,1.5798301696777344,1.686574935913086,5.191376686096191,2.8109569549560547,-1.722156524658196,2,0.004521457381285288,-2.062502617420996,38.04399871826172,2.088882403392576,38.28595733642578,1.327867411859811,38.912193298339844,0.004521457381285288
9580,2010-05-20,36.578033447265625,37.71664810180664,35.966026306152344,36.54956817626953,19449511.0,-0.03165030265750246,-1.9285655028940096,0.25,30.872479733839185,37.497615978823056,2.203763274116689,5.060026844275505,5.924267549565691,5.041976031298077,24.73381920797042,1.8075523376464844,-3.264168750471086,-4.3253160476684585,-10.384092954722782,1.7334608593858647,-7.35470450119562,-1.2959275941412969,-2.391505512329033,13.31272124389479,-26.908404722868504,3.0293884535271616,5,2.6472816467285156,2.882120132446289,6.52213191986084,4.006502151489258,-0.25619125366210227,3,0.05058364460211129,-1.1351423790448316,37.77357864379883,-2.062502617420996,38.04399871826172,2.088882403392576,38.28595733642578,0.05058364460211129
9581,2010-05-21,37.6739501953125,37.85897445678711,35.65290832519531,35.65290832519531,13710261.0,0.029961062549380912,-1.1830979003556032,71.00026802465827,31.788072417255364,36.66687813497691,1.4799023805708558,3.6241992977082873,4.793462960640895,3.939760333765122,27.05685543393005,2.206066131591797,-3.2908482769451624,-2.8956424713134794,-8.890284566111369,3.09899962348441,-5.8929635187124205,0.10167857608546171,-3.3214607414379245,48.299325929559004,11.285078558960222,2.997321047398944,5,1.394805908203125,1.786203384399414,5.629031181335449,2.960399627685547,-3.2877540588378906,4,0.018511543134872355,-1.9285655028940096,36.578033447265625,-1.1351423790448316,37.77357864379883,-2.062502617420996,38.04399871826172,0.018511543134872355
9582,2010-05-24,36.805755615234375,37.6739501953125,36.69189453125,37.31813430786133,9533892.0,-0.023044957472661,-1.653842783730987,-0.2535220572136111,35.73200035381774,36.04186251095239,2.230080187021109,4.08887317813123,5.595773345735196,4.793589136238801,29.060512019280687,0.9820556640625,-3.0734324728445586,-3.37457275390625,-9.280120903590976,2.5309753957784764,-6.327346828748617,-0.42179867906388324,-2.2906238728005732,27.551011105661498,-11.657985878957422,2.9527740748423645,5,2.26300048828125,2.654397964477539,6.497225761413574,3.828594207763672,-3.0457992553710938,0,0.014694548572158128,-1.1830979003556032,37.6739501953125,-1.9285655028940096,36.578033447265625,-1.1351423790448316,37.77357864379883,0.014694548572158128
9583,2010-05-25,38.12939834594727,38.172096252441406,34.64238739013672,35.112064361572266,14990553.0,0.035962927770053055,1.2752280042588662,-5.88887482597141,43.316836171685495,35.839567127983216,0.7386838721345725,2.5271262196566298,4.212927462575898,3.471085673795862,31.612235135846444,3.5297088623046875,-2.551328799792998,-1.8175138473510657,-7.656124407383615,4.021096712681484,-4.73681912736734,1.101791432665209,4.355205535888665,94.96126124815865,49.70241715717606,2.9193052800162755,5,0.4340972900390554,1.3307552337646413,5.088187217712395,2.504951477050774,-5.024143218994148,1,-0.018663698365837367,-1.653842783730987,36.805755615234375,-1.1830979003556032,37.6739501953125,-1.9285655028940096,36.578033447265625,-0.018663698365837367
9584,2010-05-26,37.745113372802734,38.82679748535156,37.61701965332031,38.61330795288086,10127947.0,-0.010078443138754167,-1.1518982188295166,-0.2877356582247748,49.2495339758859,36.57879487577455,0.6789555616196878,2.4413565723238975,4.512134672028438,3.8692857479336737,34.587284347115386,1.20977783203125,-2.433512775023445,-1.82392063140869,-7.1596469766916115,3.5118057138742316,-4.491783804050151,0.8439425412327708,4.582646179199216,74.14966296477951,26.812611084838288,2.6678631726414617,5,-0.14232635498046875,1.7150402069091797,5.472472190856934,2.8892364501953125,-5.052608489990234,2,-0.046380091069370244,1.2752280042588662,38.12939834594727,-1.653842783730987,36.805755615234375,-1.1830979003556032,37.6739501953125,-0.046380091069370244
9585,2010-05-27,39.9511833190918,39.99388122558594,38.47098159790039,38.67023849487305,9549841.0,0.058446504703802304,1.2291653870421968,-1.475412141024289,61.6500429736659,39.27708683302901,-1.9509356311174457,-0.19507074842133676,2.245326398960003,1.6548757745933642,37.36756292975703,2.248767852783203,-2.3542376718395275,0.6490123748779268,-3.967718021059426,5.2657427708152795,-1.6593528230907495,2.957377572846603,2.2228687896728516,99.20213107205129,47.083981177914644,2.3083651979686777,5,-2.6330490112304688,-0.4910297393798828,3.2343788146972656,0.68316650390625,-7.130584716796875,3,-0.09761315875936905,-1.1518982188295166,37.745113372802734,1.2752280042588662,38.12939834594727,-1.653842783730987,36.805755615234375,-0.09761315875936905
9586,2010-05-28,38.30018997192383,39.80885314941406,38.07246780395508,39.65229415893555,9394495.0,-0.04132526773941625,1.085469889674889,-1.0555522466288656,47.41463256466819,40.166250841490424,-0.44240843882958103,1.0714440392680018,3.834874154635422,3.2583006976050584,39.89422811733184,1.8787155151367188,-2.5124472796159267,-0.723020172119142,-4.820232334313857,3.3741919900755732,-2.771626253216496,1.325585908978212,3.7232288424682594,68.35105662566953,15.800617535515968,2.048606081097356,5,-0.9820556640625,1.159963607788086,4.657649040222168,2.5405349731445312,-3.7289695739746094,4,-0.051653732782279804,1.2291653870421968,39.9511833190918,-1.1518982188295166,37.745113372802734,1.2752280042588662,38.12939834594727,-0.051653732782279804
9587,2010-06-01,36.435707092285156,38.14362716674805,36.435707092285156,37.65971755981445,12139652.0,-0.0486807736725442,-1.7906952101649594,0.9052634251761904,39.69398044948808,41.13872710643783,1.2650488935433515,2.406939549511037,5.663156570711699,5.051618542336321,42.56720782213901,1.8644828796386719,-2.709828245393929,-2.1733316421508775,-5.4358718324090916,1.0892085481073366,-3.804601737279988,-0.5420615470217669,5.440091093621824,33.510637539544156,-15.699856233544438,1.6312700951291077,6,0.8824272155761719,3.024446487426758,6.52213191986084,4.796417236328125,-0.868194580078125,1,-0.056250066744128246,1.085469889674889,38.30018997192383,1.2291653870421968,39.9511833190918,-1.1518982188295166,37.745113372802734,-0.056250066744128246
9588,2010-06-02,37.65971755981445,37.702415466308594,36.77729034423828,37.04771041870117,8947074.0,0.03359370697621156,1.6530576523356306,-0.5000015582780404,39.25657137455708,42.10823889054032,-0.02146121495580644,0.9101207575019785,4.387057092942939,3.76238367126048,43.93174230928631,1.2667083740234375,-2.5474413384760695,-0.7465051651000962,-3.683918329809025,2.1909079996088323,-2.2152117474545605,0.722201417254368,4.071412410177125,34.399959689264264,-8.150231456151985,1.4687065823544627,6,-0.341583251953125,1.800436019897461,5.347935676574707,4.070550918579102,-0.7258682250976562,2,-0.10355258755611296,-1.7906952101649594,36.435707092285156,1.085469889674889,38.30018997192383,1.2291653870421968,39.9511833190918,-0.10355258755611296
9589,2010-06-03,37.118873596191406,37.90167236328125,36.578033447265625,37.71664810180664,6300352.0,-0.014361338816841429,1.735291219467973,-0.9767443310021566,36.72922303382414,42.75898814609421,0.46572196936505605,1.254080823289982,4.851017744637701,4.231696217451429,44.91523178206229,1.323638916015625,-2.424182010050373,-1.1215381622314453,-3.9490708203355496,1.705994495872659,-2.5353044912834974,0.2922281668206068,4.470481522203073,19.199917663178073,-17.62375236757983,1.4137663290520521,6,0.19926071166992188,2.341279983520508,5.888779640197754,4.611394882202148,-0.4696769714355469,3,-0.10812877871515203,1.6530576523356306,37.65971755981445,-1.7906952101649594,36.435707092285156,1.085469889674889,38.30018997192383,-0.10812877871515203
9590,2010-06-04,35.35401916503906,36.86268615722656,35.22592544555664,36.193748474121094,15669482.0,-0.04754601258518332,-1.987016513046142,1.404759321774312,38.33955471103723,43.48693062318108,2.27827589127763,2.964681314973376,6.499001541207534,5.922893478284237,44.16970424078646,1.8929481506347656,-2.154348627912725,-2.7554517745971694,-5.86376743425874,0.3528638850644015,-4.309609604427955,-1.201293944766384,6.096396598790264,2.7950194233831396,-34.97429182501749,1.554157829830786,6,1.9641151428222656,4.106134414672852,8.212267875671387,6.639554977416985,2.6615142822265625,4,-0.07528180232640946,1.735291219467973,37.118873596191406,1.6530576523356306,37.65971755981445,-1.7906952101649594,36.435707092285156,-0.07528180232640946
9591,2010-06-07,34.784713745117195,35.9517936706543,34.75624847412109,35.62444305419922,8507382.0,-0.016102990080540613,-1.6666638304389365,0.9999999999999916,38.48314790025716,43.792613683896576,2.6760594090033507,3.5997258305600397,6.964435196366374,6.41221091642484,43.42503733364611,1.1955451965332102,-1.8592883691757294,-3.249323844909661,-6.606476385704902,0.10782869588557986,-4.927900115307281,-1.5707475745120405,6.529541451238281,0.840333295420027,-37.68492788755827,1.678576270397622,6,2.5334205627441335,4.668323516845696,8.852737426757805,7.849330902099602,3.6435699462890554,0,-0.05646489309109182,-1.987016513046142,35.35401916503906,1.735291219467973,37.118873596191406,1.6530576523356306,37.65971755981445,-0.05646489309109182
9592,2010-06-08,35.79523468017578,35.80946731567383,34.28656768798828,34.798946380615234,10495200.0,0.029050718728436786,1.9722260481772529,-1.1864398310089592,42.959008169700446,43.752855017009345,1.6842372568347344,2.458558998055288,5.8513842768794575,5.329265876420571,42.68108878753928,1.5228996276855469,-1.4528649463816237,-2.075838470458983,-5.5391635076283166,1.3874865667103506,-3.807500989043646,-0.3441759518743197,5.385583160055319,41.73231836129994,0.135088705533299,1.731662518584665,6,1.3449897766113281,3.3517990112304688,7.842216491699219,6.8530426025390625,2.1064376831054688,1,-0.03419489474403281,-1.6666638304389365,34.784713745117195,-1.987016513046142,35.35401916503906,1.735291219467973,37.118873596191406,-0.03419489474403281
9593,2010-06-09,36.20798110961914,37.218505859375,36.02295684814453,36.26491165161133,9703361.0,0.011530764726958243,-4.600035736621103,-0.05714263834805549,45.14133978610208,43.29638899592225,1.0843010475548596,1.8668967266151597,5.363567040717591,4.850759840845058,42.151953192358086,1.4232711791992188,-1.1213283632055493,-1.488741493225099,-4.916359329381216,1.9388763429310174,-3.2025504113031573,0.22506742485295916,4.697066724522244,53.149593005219074,7.3672854074778655,1.7138089180780567,6,0.9322433471679688,2.412443161010742,7.429470062255859,6.440296173095703,-0.3842811584472656,2,-0.017688602837951706,1.9722260481772529,35.79523468017578,-1.6666638304389365,34.784713745117195,-1.987016513046142,35.35401916503906,-0.017688602837951706
9594,2010-06-10,37.56008911132813,37.58855438232422,36.62073135375977,37.00501251220703,7265453.0,0.03734281670153061,2.162783449892144,-9.750067006164691,53.01837098011704,42.33731432997237,-0.3316938854722409,0.25431597370728554,3.9395401140663537,3.452358819379306,42.030985356320414,1.3805732727050781,-0.8118384149648392,0.037005424499518824,-3.0097003400648177,3.0837111890638553,-1.4863474577826494,1.560358306781687,3.0802195169671265,99.13793501818422,47.214040733272846,1.5233528822821678,6,-0.5123786926269602,0.33446884155272727,5.7428932189941335,5.088188171386712,-1.7933197021484446,3,-0.01667301093868978,-4.600035736621103,36.20798110961914,1.9722260481772529,35.79523468017578,-1.6666638304389365,34.784713745117195,-0.01667301093868978
9595,2010-06-11,38.02976989746094,38.07246780395508,36.81998825073242,36.9338493347168,5360052.0,0.012504783594646796,1.1204811495923146,1.9743591505738185,51.13740455781258,42.75095566254398,-1.232165006211737,-0.5022989121440844,3.4106331033493973,2.9229655796266343,42.68233638169951,1.2524795532226562,-0.743698975353098,0.672496986389163,-1.8062023804989593,3.1511963532772853,-0.5668526970548982,1.9118466698332242,2.3563890932220417,98.87218613311892,44.56936230113401,1.2393496834440623,6,-1.8146724700927734,-0.13521194458007812,4.760835647583008,4.618507385253906,-1.622528076171875,4,-0.036302435603147054,2.162783449892144,37.56008911132813,-4.600035736621103,36.20798110961914,1.9722260481772529,35.79523468017578,-0.036302435603147054
9596,2010-06-14,36.86268615722656,38.55637741088867,36.74882507324219,38.48521423339844,8412039.0,-0.030688687924780078,1.0483868875987257,-1.4805161353201828,50.17857057390505,43.91591012081253,-0.3245666810990855,0.5305708609868134,4.4697543016060735,4.03021632696062,42.544239464964576,1.8075523376464844,-0.8075008525788832,-0.3921113967895522,-2.7674487042258136,1.9832259106467092,-1.5797800505076864,0.795557256928582,3.27948918134863,60.33333184431411,2.5372559797944447,1.1876686537181325,6,-0.44121360778808594,1.5228996276855469,2.5974674224853516,2.5974674224853516,-0.5408439636230398,0,0.03127409883050691,1.1204811495923146,38.02976989746094,2.162783449892144,37.56008911132813,-4.600035736621103,36.20798110961914,0.03127409883050691
9597,2010-06-15,38.12939834594727,38.12939834594727,37.190040588378906,37.24696731567383,6682359.0,0.034362991978336366,1.1290224965848585,-0.5438617939699482,49.99999999999999,45.10962441252841,-1.4815657296396694,-0.788920059051371,3.076372321039905,2.748835729082643,42.083830501236164,1.2667121887207102,-1.26803842377808,0.8824287414550867,-1.4795949360402432,3.2444524189504165,-0.29858309729257826,2.0634405802027516,1.778552686604442,83.14614354914268,28.809829046061218,1.1810118387476642,6,-1.7079257965087962,0.25618743896483664,1.3307552337646413,1.3307552337646413,-0.21349334716797586,1,0.007838711294293033,1.0483868875987257,36.86268615722656,1.1204811495923146,38.02976989746094,2.162783449892144,37.56008911132813,0.007838711294293033
9598,2010-06-16,38.02976989746094,38.27172470092773,37.44622802734375,37.6739501953125,4848203.0,-0.0026129037647646403,-1.035087554309987,0.40322664314986445,50.912416747061464,46.68553482511034,-1.4795115802684649,-0.7277229907805349,3.037761386856438,2.8537478083783725,41.90139357140948,0.8254966735839773,-1.3580649685495203,0.7835117340087905,-1.5775095021911767,3.1445329702087577,-0.39699888409118955,1.9640223521087705,1.6533258013082417,72.7942248796849,20.098157644054666,1.1805106180999831,6,-1.608297348022461,0.3558158874511719,1.4303836822509766,1.4303836822509766,0.2988853454589844,2,-0.0033683489152070978,1.1290224965848585,38.12939834594727,1.0483868875987257,36.86268615722656,1.1204811495923146,38.02976989746094,-0.0033683489152070978
9599,2010-06-17,37.94437026977539,38.2290267944336,36.76305770874024,38.08669662475586,5746346.0,-0.002245599379533725,5.866579709108874,-0.39999571165144304,42.55543159120974,47.15396558957395,-1.4133274509139255,-0.6628570547894128,2.9980559385763286,2.929216502257077,41.65997533622635,1.4659690856933594,-1.1545654509068015,0.6895725250244169,-1.6806966670835237,3.0598417171323575,-0.4955620710295534,1.8747071210783872,1.5228643085625535,66.14166415174775,18.529869033719066,1.1851345960539705,6,-1.522897720336914,0.44121551513671875,1.5157833099365234,1.5157833099365234,0.8397293090820312,3,-0.05588893170517939,-1.035087554309987,38.02976989746094,1.1290224965848585,38.12939834594727,1.0483868875987257,36.86268615722656,-0.05588893170517939
9600,2010-06-18,38.42828369140625,38.45674896240234,37.94437026977539,38.05823135375977,6830329.0,0.01275323369950132,1.3999964263698637,-2.600026802465777,50.520228634744925,48.491419004517034,-1.5816206712478689,-1.0551449171557579,2.3948341450445483,2.4453574064041135,41.03247718288871,0.512378692626946,-1.0159229255145519,1.0809734344482393,-1.322279810584682,3.4842266794811607,-0.12065318806821779,2.2826000569646965,0.8317242113177059,92.91341573825709,45.94526550091743,1.2016266225164605,6,-2.0068111419677734,-0.042697906494140625,1.0283117294311523,1.031869888305664,0.49814605712890625,4,-0.06925925455322268,5.866579709108874,37.94437026977539,-1.035087554309987,38.02976989746094,1.1290224965848585,38.12939834594727,-0.06925925455322268
9601,2010-06-21,38.37135314941406,39.53843307495117,38.00130081176758,38.98335647583008,5822860.0,-0.001481475010681188,-1.2736826662378296,-1.6538291051161573,59.21408160982491,50.29753827564197,-1.0755248601114573,-0.9942642379721178,2.327040744188359,2.4986029582602214,40.018965130624785,1.5371322631835938,-0.7782833781163845,0.9891727447509737,-1.4539432945083064,3.432288784010254,-0.23238527487866634,2.2107307643806138,-4.084785461425781,57.948753896650004,8.895041030930948,1.221558019629639,6,-0.5906581878662109,-0.9464759826660156,0.9322404861450195,1.0888004302978516,0.1707916259765696,0,-0.05118691854511759,1.3999964263698637,38.42828369140625,5.866579709108874,37.94437026977539,-1.035087554309987,38.02976989746094,-0.05118691854511759
9602,2010-06-22,37.34659957885742,38.82679748535156,37.23273849487305,38.32865524291992,5607159.0,-0.026706214048964005,-1.6352921144240957,1.6046573959222854,48.48067085780033,50.66857506138622,0.2150466303375964,0.07703515715790132,3.2144264306800068,3.5334465086023954,39.075258511035116,1.5940589904785156,-0.45675171728542807,-0.0626230239868164,-2.490801928292896,2.3655558803192633,-1.2767124761398563,1.1514664281662235,-2.9549945831298814,21.025691775662708,-28.647243320246233,1.2140894521530388,6,0.7329826354980469,-0.2063751220703125,1.6936893463134766,2.113554000854492,1.4659652709961009,1,-0.027439108160038028,-1.2736826662378296,38.37135314941406,1.3999964263698637,38.42828369140625,5.866579709108874,37.94437026977539,-0.027439108160038028
9603,2010-06-23,37.417762756347656,37.75934600830078,36.56380081176758,37.30390167236328,6623130.0,0.0019054794356838656,2.000009572309224,-0.11594157862026103,51.519548634787796,50.50203924523853,0.37273484916847366,-0.05288709540231196,3.010313691394245,3.4792526857866335,37.69071149478831,1.1955451965332031,-0.0656384481273804,0.04412193298340128,-2.360362882452975,2.4486067484197775,-1.1581204747347869,1.2463643407015894,-2.9232211990356447,28.708151765493433,-23.79415065671386,1.2022424077181886,6,0.6333541870117188,-0.2775382995605469,1.2595930099487305,2.042390823364258,1.4801979064941406,2,0.013312988424117655,-1.6352921144240957,37.34659957885742,-1.2736826662378296,38.37135314941406,1.3999964263698637,38.42828369140625,0.013312988424117655
9604,2010-06-24,35.99449157714844,37.218505859375,35.89486312866211,37.00501251220703,7022140.0,-0.03803731368086061,-1.1882410070127642,-8.875033503082284,53.37331581337223,50.750473829189595,1.7327930460655026,1.2991135339813695,4.253825683595132,4.876391851109858,36.772171349048065,1.5228996276855469,0.16296819472927382,-1.2916181564331026,-3.7656166794375707,1.1823803665713655,-2.5286174179353367,-0.05461889493086858,-1.3990721894836398,2.734363548799129,-53.73997785467663,1.2369992615022358,6,1.7221565246582031,1.1457328796386719,2.682864189147949,3.4656620025634766,4.326740264892578,3,0.06484780208017593,2.000009572309224,37.417762756347656,-1.6352921144240957,37.34659957885742,-1.2736826662378296,38.37135314941406,0.06484780208017593
9605,2010-06-25,36.05142211914063,36.39300537109375,35.4251823425293,36.03718948364258,10183172.0,0.0015816459546365014,1.7755211438636027,-0.01408445387351497,57.05228023586038,51.514219347184635,1.5262204125019352,0.9855735616782013,4.008585280484958,4.817484156436755,36.621967981754125,0.9678230285644531,0.3346897436502516,-1.0396995544433523,-3.2274456045776105,1.148046495690906,-2.133572579510478,0.05417347062377331,-1.3571424577301059,15.224935637283806,-46.29205847340867,1.0938730250671278,6,1.4303855895996023,1.0888023376464773,3.355359077453606,3.408731460571282,0.2419586181640554,4,0.07579943589148841,-1.1882410070127642,35.99449157714844,2.000009572309224,37.417762756347656,-1.6352921144240957,37.34659957885742,0.07579943589148841
9606,2010-06-28,36.32184219360352,36.54956817626953,35.61021041870117,36.25068283081055,6173953.0,0.007500954430291973,2.5675562123319424,4.999731975339735,53.19514632722624,51.869235605765326,1.3086300572531613,0.5895687971087469,3.584904016624371,4.54641208178154,36.30572809831793,0.9393577575683594,0.25745123204291076,-0.6703620910644474,-2.8062143171813076,1.4654901350524128,-1.738288204122874,0.3975640219939791,-1.5306794639221835,26.35982653611665,-36.10410867126463,1.067926113058429,6,1.1599655151367116,0.8183822631835866,3.0208921432495046,3.1383113861083913,-1.0389862060546946,0,0.0717085752712816,1.7755211438636027,36.05142211914063,-1.1882410070127642,35.99449157714844,2.000009572309224,37.417762756347656,0.0717085752712816
9607,2010-06-29,34.38619613647461,35.58174514770508,34.13000869750977,35.52481460571289,10965666.0,-0.05329151662549181,1.3181798799987703,-16.000964940493738,40.670565896197694,50.73125217789157,2.969766660371164,2.4915405208253176,5.33108349099075,6.49218765085746,35.73728478127505,2.19183349609375,0.12598490561315145,-2.503532600402835,-4.92885610835237,-0.07820909245329943,-3.716194354377599,-1.2908708464280707,5.1522369384765625,7.058793852065544,-54.245943468762185,1.2126617539747666,6,2.4480247497558594,2.675748825073242,4.87825870513916,5.073957443237305,1.5655975341796875,1,0.12086095892728488,2.5675562123319424,36.32184219360352,1.7755211438636027,36.05142211914063,-1.1882410070127642,35.99449157714844,0.12086095892728488
9608,2010-06-30,33.75995635986328,35.35401916503906,33.674560546875,34.215404510498054,8384637.0,-0.018211952672108844,-4.363628057137636,0.4000006700571621,28.976387790298674,49.222469533345894,3.2705746595449483,2.9625304761138906,5.775485510187352,7.127063513940669,35.19620862163128,1.6794586181640625,0.07347756327813215,-2.9347843170166,-5.702363823225852,-0.16720481080734828,-4.3185740701212225,-1.5509945639119778,5.67030822753906,2.4096255855607605,-51.874260416879,1.3837897531046248,6,2.8465404510498047,3.0742645263671875,5.504498481750488,5.700197219848633,2.4480247497558594,2,0.1496627672184201,1.3181798799987703,34.38619613647461,2.5675562123319424,36.32184219360352,1.7755211438636027,36.05142211914063,0.1496627672184201
9609,2010-07-01,33.105255126953125,34.371963500976555,32.35092163085937,33.58916473388672,11773243.0,-0.019392834100002587,-1.0285713191740133,1.0624911008182893,23.302477561318696,46.19827496963188,3.538803277047869,3.479521005279338,6.239286352408577,7.79440810951003,34.78253961408222,2.0210418701171875,-0.10169955683221588,-3.3888046264648466,-6.576995621674897,-0.2006136312547966,-4.982900124069872,-1.7947091288598216,6.094781298828124,17.966110934447965,-29.41039269323149,1.5940954976050261,7,2.8394222259521484,3.0671463012695312,5.906569480895996,6.354898452758789,3.8997573852539062,3,0.1749784290643468,-4.363628057137636,33.75995635986328,1.3181798799987703,34.38619613647461,2.5675562123319424,36.32184219360352,0.1749784290643468
9610,2010-07-02,32.6925048828125,33.34720993041992,31.90970802307129,33.19065093994141,7672966.0,-0.012467816440555946,2.543857091805067,1.0294196477840813,25.378160648229155,42.43872819612124,3.4110820016261627,3.8816689070715142,6.453780551188174,8.18094183802988,34.03607801806719,1.4375019073486328,-0.3224196189099615,-3.6684791564941435,-7.254405231745764,-0.08255308124252281,-5.461442194119954,-1.8755161188683331,6.096584655273439,16.87113046287896,-27.673979437960092,1.792963037625811,7,2.675747871398926,3.2592897415161133,5.83896541595459,6.767648696899414,4.298274993896477,4,0.2333478877367754,-1.0285713191740133,33.105255126953125,-4.363628057137636,33.75995635986328,1.3181798799987703,34.38619613647461,0.2333478877367754
9611,2010-07-06,32.82059860229492,33.60339736938477,32.37938690185547,33.26181411743164,7160414.0,0.003918137198161364,1.1772145886344212,0.8857151608901287,13.78639523615729,38.583808682605344,2.6963621057590004,3.793372103438031,6.084454299362392,8.03347343542788,33.0539977219263,1.224010467529304,-0.41709836602506556,-3.4421796798706055,-7.306631059714761,0.42227169997354963,-5.374405369792683,-1.509953989948528,5.418140414589843,24.80613752821128,-14.24250687545684,1.932225689922077,7,2.0139284133911133,3.038681983947754,5.568545341491699,6.639554977416992,3.017333984375,1,0.10581105412157044,2.543857091805067,32.6925048828125,-1.0285713191740133,33.105255126953125,-4.363628057137636,33.75995635986328,0.10581105412157044
9612,2010-07-07,34.57122039794922,34.57122039794922,32.77790069580078,32.77790069580078,7138281.0,0.053339118425825616,1.0,-4.064498279469489,30.744833222329476,36.27550697010997,0.5706625454739864,2.0515315689175537,4.100168537474758,6.265506130113671,31.619807836131166,1.7933197021484375,-0.6646138105564816,-1.630357170104979,-5.564132288148045,2.3034179479380867,-3.5972447291265084,0.3365303889165503,3.1611961394304657,77.27270461858964,40.73732168654081,1.9668875590215316,7,-0.007113456726074219,1.1528501510620117,3.8179235458374023,4.888933181762695,0.9820594787597656,2,0.0205846244768908,1.1772145886344212,32.82059860229492,2.543857091805067,32.6925048828125,-1.0285713191740133,33.105255126953125,0.0205846244768908
9613,2010-07-08,35.56751251220703,35.638675689697266,34.6566162109375,34.941272735595696,7452698.0,0.028818540473535492,1.5555627249038342,0.34920699073404804,37.98562854576666,34.56576394037603,-0.7997955705675395,1.059097427297786,2.9347847126552296,5.2590765834511615,30.837727675401617,1.0674552917480469,-1.0278065039791784,-0.6020416259765611,-4.546011686056367,3.341928434103245,-2.574026656016464,1.369943404063342,1.69908734402798,98.09161183865604,62.603698147833065,1.9719850300399036,7,-1.337874412536621,0.15655803680419922,2.82163143157959,3.892641067504883,0.24195480346679688,3,0.010804274218372045,1.0,34.57122039794922,1.1772145886344212,32.82059860229492,2.543857091805067,32.6925048828125,0.010804274218372045
9614,2010-07-09,36.9338493347168,36.94808197021485,35.61021041870117,35.638675689697266,8289574.0,0.03841530447317143,1.0215053143660693,2.068175311424458,43.06472325420917,33.01159094241478,-2.2561276254166955,-0.37583026755360294,1.3309922770115037,3.874763964446288,29.955522940317746,1.3805694580078196,-1.167215084364102,0.795607185363771,-3.1116525904177976,4.7028669611453395,-1.1580227025270133,2.7492370732545552,-5.024141311645508,99.71751530062348,68.5402169608277,1.9536298878907854,7,-2.5049543380737305,-1.2097787857055664,1.4552946090698242,2.526304244995117,-1.095916748046875,4,-0.019653197220777074,1.5555627249038342,35.56751251220703,1.0,34.57122039794922,1.1772145886344212,32.82059860229492,-0.019653197220777074
9615,2010-07-12,36.64919662475586,37.13310623168945,36.25068283081055,36.70612716674805,7421784.0,-0.007707095661252161,-1.0666666666666667,-0.04395591449154988,42.17334847394747,31.78694673649492,-2.0984363499260112,-0.21071314914861716,1.3704446947092705,4.133694461743595,29.3129357681077,0.8824234008789062,-1.3752241416296727,0.5799831390380845,-3.2342457107833837,4.394211988859553,-1.3271312858726532,2.487097563948822,-4.6387211227417,89.82040012550566,59.46713575584387,1.9071144249107341,7,-2.1277894973754883,-0.9251260757446289,1.7399473190307617,2.8109569549560547,-0.3558158874511719,0,0.009708695420920233,1.0215053143660693,36.9338493347168,1.5555627249038342,35.56751251220703,1.0,34.57122039794922,0.009708695420920233
9616,2010-07-13,38.015533447265625,38.42828369140625,37.01924514770508,37.24696731567383,7487758.0,0.03728149450312457,-1.3023308722928815,-13.500067006164567,52.94854519022107,33.15116665805307,-3.575231337992264,-1.56657213337661,-0.1848464922694788,2.7311390420277135,28.68505320758259,1.7790870666503906,-1.477454615410089,1.8886775970458984,-2.0099519282301017,5.787307122321899,-0.06063716559210519,3.837992359683902,-5.800152716064453,92.69518111495032,58.63550069758603,1.949314762638001,7,-2.8465375900268555,-2.2914628982543945,0.3736104965209961,1.444620132446289,-1.4090347290039062,1,-0.026956180214547376,-1.0666666666666667,36.64919662475586,1.0215053143660693,36.9338493347168,1.5555627249038342,35.56751251220703,-0.026956180214547376
9617,2010-07-14,38.42828369140625,38.78409957885742,37.34659957885742,37.8874397277832,10250762.0,0.010857410292905323,1.2954536455811092,0.7037051743392481,54.32399309994502,35.96756724801378,-3.748509805438779,-2.061475461550316,-0.8127218638604461,2.291247517701713,27.95181962907015,1.4375,-1.6175102056922341,2.2864835739135714,-1.6466057400839702,6.219572887911113,0.3199389169148006,4.253028230912342,-5.840128782592771,91.37935018184002,54.30288432816519,1.96654465699877,7,-3.0813798904418945,-2.7042131423950195,-0.042697906494140625,1.031869888305664,-2.9746360778808594,2,-0.06740741078987122,-1.3023308722928815,38.015533447265625,-1.0666666666666667,36.64919662475586,1.0215053143660693,36.9338493347168,-0.06740741078987122
9618,2010-07-15,37.90167236328125,38.69870376586914,37.26120376586914,38.51367950439453,9250109.0,-0.013703743116759814,1.9275326289620882,-1.1315780193117457,58.83904798611085,39.91607507299068,-2.8749433620052756,-1.628444110826905,-0.41497672557745346,2.7844254929213292,27.29845015651694,1.4375,-1.7514551702481285,1.7662771224975558,-2.1542641895891492,5.686818434584261,-0.1939935335458003,3.726547778540912,-4.817841880864258,72.1972894752024,29.505421665445553,1.9602706560433532,7,-2.5547685623168945,-2.1776018142700195,0.2419567108154297,1.558481216430664,-3.1311912536621094,3,-0.06196012840972587,1.2954536455811092,38.42828369140625,-1.3023308722928815,38.015533447265625,-1.0666666666666667,36.64919662475586,-0.06196012840972587
9619,2010-07-16,35.823699951171875,37.517391204833984,35.69560623168945,37.474693298339844,8892271.0,-0.05482534892371904,1.0983602235579457,2.6976700699353007,49.1111148171156,42.55306998064473,-0.4143843114992407,0.29777399524722625,1.5486213322103666,4.827450103998878,26.625235267193233,2.206066131591797,-1.644140878673518,-0.20566177368164062,-4.033825027693396,3.622501480330115,-2.1197434006875184,1.7084198533242372,-2.283847941039646,4.147450069784964,-40.283046651714955,1.9140816270058794,7,-0.2419567108154297,-0.09962940216064453,2.056624412536621,3.636453628540039,-1.608295440673821,4,-0.0003972966365128894,1.9275326289620882,37.90167236328125,1.2954536455811092,38.42828369140625,-1.3023308722928815,38.015533447265625,-0.0003972966365128894
9620,2010-07-19,35.76676940917969,36.15105056762695,35.297088623046875,35.9233283996582,5122290.0,-0.0015891865460514465,1.79071014068178,0.0948271479997597,47.79661951168838,46.33198378903707,0.13912077819959734,0.15292769401332862,1.5675358899000642,4.846019944363846,26.158229988491666,0.8539619445800781,-1.3525254419706556,-0.1295166015625,-3.787828154319115,3.528794951194115,-1.9586723779408075,1.6996391748158075,-1.8073775935494396,13.469438211834822,-31.8734825717207,1.8291557763783057,7,0.014230728149414062,-0.04269886016845703,1.7043647766113281,3.6933841705322266,-2.8607711791992188,0,0.001989645099788273,1.0983602235579457,35.823699951171875,1.9275326289620882,37.90167236328125,1.2954536455811092,38.42828369140625,0.001989645099788273
9621,2010-07-20,36.40724182128906,36.435707092285156,34.82741165161133,35.15476226806641,6037014.0,0.01790691255288479,1.4565190791658655,-8.000048731756003,58.94207688493252,49.46501086265963,0.06807609051422503,-0.6769428752541984,0.9498481630745772,4.185975075273419,26.534217339818856,1.6082954406738281,-0.8973668193622402,0.609161376953125,-2.8704828294455567,4.088805583351807,-1.1306607262462194,2.3489834801524694,-2.061873384600638,39.92809639594995,-9.83378185372743,1.739822103199342,7,0.31311607360839844,-0.683171272277832,0.6475858688354492,3.0529117584228516,-3.5012435913085938,1,-0.003127429552155614,1.79071014068178,35.76676940917969,1.0983602235579457,35.823699951171875,1.9275326289620882,37.90167236328125,-0.003127429552155614
9622,2010-07-21,36.32184219360352,36.94808197021485,35.89486312866211,36.84845352172852,7683294.0,-0.002345676942646091,1.9019560441870682,-0.420455030000307,61.90476021653176,52.12269215941131,0.4782044873511424,-0.7085811790258489,0.9684963942658626,4.251334202467824,26.45191203472963,1.0532188415527415,-0.4208441617829237,0.5749996185302777,-2.838180609872971,3.9881798469335266,-1.1315904956713467,2.281589732731902,-1.6213752655415803,38.60288756015769,-16.44033575125875,1.7065901142016233,7,0.48391342163085227,-0.5977716445922923,1.0816869735717702,3.1383113861083913,-2.533416748046882,2,0.007837061874254925,1.4565190791658655,36.40724182128906,1.79071014068178,35.76676940917969,1.0983602235579457,35.823699951171875,0.007837061874254925
9623,2010-07-22,37.9159049987793,38.07246780395508,36.81998825073242,36.9053840637207,6977174.0,0.04388716840624607,-1.1204879970549675,-1.9189122624014836,70.5595916654521,55.1776775384383,-0.8355767091661548,-2.385728465124899,-0.695818303640074,2.6376611031261206,25.819487735663486,1.7506256103515554,0.2022577982579037,2.14415531158447,-1.3271404210440139,5.6154510442129535,0.40850744527023153,3.879803177898708,-3.0884933471679688,95.1753437282525,33.97803784575261,1.7356478663142403,7,-1.1101493835449219,-2.1918344497680664,-0.5123758316040039,1.5442485809326172,-2.732677459716797,3,-0.06493996082470344,1.9019560441870682,36.32184219360352,1.4565190791658655,36.40724182128906,1.79071014068178,35.76676940917969,-0.06493996082470344
9624,2010-07-23,38.32865524291992,38.4140510559082,37.58855438232422,37.73088073730469,5350286.0,0.010885939400732125,1.148147412830376,0.5915508376682698,74.08758755184803,58.72370410264948,-1.1506723199463167,-2.7559414591460225,-1.218603008952094,2.2031837622275816,24.797692362025682,0.8254966735839844,0.6341347253009957,2.440197372436522,-1.2147267140790419,6.095121458952086,0.6127353291787401,4.267659415694304,-3.184708557128907,97.61905774843227,29.54186164795162,1.8274620432577817,7,-1.5228996276855469,-2.6045846939086914,-0.9251260757446289,1.1314983367919922,-3.70050048828125,4,-0.09283326301822314,-1.1204879970549675,37.9159049987793,1.9019560441870682,36.32184219360352,1.4565190791658655,36.40724182128906,-0.09283326301822314
9625,2010-07-26,38.78409957885742,38.79833221435547,38.015533447265625,38.18632888793945,3933408.0,0.011882606709026966,1.5000121829390123,0.9999936185012412,74.79289246394374,61.150853799729774,-1.420851105322356,-3.158079947972965,-1.791152448075394,1.7118504910770582,23.545483252205734,0.7827987670898438,0.967368778239333,2.759007835388182,-1.1190692823652597,6.637084953141624,0.8199692765114648,4.6980463942649,-3.348940661621093,99.6415784382196,25.01309692046968,1.9390385588767198,7,-1.9712276458740234,-3.0600290298461914,-1.380570411682129,0.6760540008544922,-4.0990142822265625,0,-0.1177981471265076,1.148147412830376,38.32865524291992,-1.1204879970549675,37.9159049987793,1.9019560441870682,36.32184219360352,-0.1177981471265076
9626,2010-07-27,38.926429748535156,40.25006866455078,38.684471130371094,39.78038787841797,8188328.0,0.0036698072463521303,-1.3404235905975206,-1.4285714285714286,70.90164204538384,62.992814793667414,-1.5873044324492014,-3.2625486346203445,-1.972887887327495,1.5352309506594821,22.632871991296284,1.5655975341796875,1.16809932586807,2.771108627319336,-1.3181081989155956,6.8603254535542675,0.7265002142018702,4.815717040436802,-3.154953501586917,69.60788864938061,-4.4925377936951065,2.044608413117466,7,-1.3876895904541016,-2.846541404724121,-1.5229005813598633,0.5337238311767578,-2.504955291748047,1,-0.15466179553189674,1.5000121829390123,38.78409957885742,1.148147412830376,38.32865524291992,-1.1204879970549675,37.9159049987793,-0.15466179553189674
9627,2010-07-28,38.54214477539063,39.12568664550781,38.4140510559082,38.855262756347656,5227400.0,-0.00987208371348225,-1.5000134012329134,0.36666666666665837,65.1668902139208,63.695908374535186,-1.324449796632308,-2.6888026720348606,-1.613097514486519,1.872644578579191,21.01813536662838,0.7116355895996094,1.4109810052806608,2.1790262222290124,-1.953809587334554,6.311862031792579,0.11260831744722566,4.245444127010799,-2.233237438330086,50.20746795673833,-19.996602716768734,2.0664179047817846,7,-1.0034046173095774,-2.462256431579597,-0.9393587112426829,0.918008804321282,-1.7079238891601634,2,-0.14623333958853457,-1.3404235905975206,38.926429748535156,1.5000121829390123,38.78409957885742,1.148147412830376,38.32865524291992,-0.14623333958853457
9628,2010-07-29,38.81256484985352,39.381874084472656,37.95860290527344,38.883731842041016,6551885.0,0.007016217598652119,1.6666714315324522,0.22728491021172195,60.78430084471125,64.99292904426804,-1.6227177111461728,-2.699700699720381,-1.8975746671160678,1.5678125825734313,19.04622776977157,1.4232711791992188,1.418801372943733,2.1968158721923885,-1.8833922575598407,6.277024001944618,0.15671180731627032,4.236919937068507,-2.030718153494149,45.98925039415248,-19.635495575860958,2.040104064876116,7,-1.273824691772468,-2.7326765060424876,-1.2026615142822337,0.6475887298583913,-1.1386146545410227,3,-0.12944620959044517,-1.5000134012329134,38.54214477539063,-1.3404235905975206,38.926429748535156,1.5000121829390123,38.78409957885742,-0.12944620959044517
9629,2010-07-30,38.8979606628418,39.13991928100586,38.04399871826172,38.34288787841797,6483943.0,0.0022002105070517697,1.1095882363739835,-7.7995819039458905,63.21067610873321,66.70560199949524,-1.370267921277751,-2.454725336919921,-1.9876072969393448,1.454515253830472,16.51893214144392,1.0959205627441406,1.3738969324277406,1.9925764083862276,-1.8541068805017886,5.839259697274244,0.0692347639422195,3.9159180528302358,-1.6999273302994524,40.99375056185013,-20.679356583639994,1.9233416444440068,7,-1.3592205047607422,-2.8180723190307617,-1.3022899627685547,0.5621929168701172,-2.618816375732422,4,-0.09549943134494154,1.6666714315324522,38.81256484985352,-1.5000134012329134,38.54214477539063,-1.3404235905975206,38.926429748535156,-0.09549943134494154
9630,2010-08-02,40.321231842041016,40.56318664550781,39.56689834594727,39.76615524291992,7784118.0,0.03658986627951499,-1.089551880565506,1.0000068724271352,63.45513840811197,67.20705327984851,-2.3239343042360474,-3.4542697588378957,-3.360530466923656,0.014971623375224397,13.993529181703382,1.6652259826660156,1.3459105120481212,3.0344112396240206,-0.5578437898430764,6.626666269091118,1.2382837248904721,4.830538754357569,-2.756954269657662,90.71042333063846,31.599798476683326,1.7961275147335483,8,-2.0922069549560547,-4.084784507751465,-2.8927955627441406,-0.8610782623291016,-3.6578025817871094,0,-0.1411930347194017,1.1095882363739835,38.8979606628418,1.6666714315324522,38.81256484985352,-1.5000134012329134,38.54214477539063,-0.1411930347194017
9631,2010-08-03,36.29338073730469,37.830509185791016,36.03718948364258,37.20426940917969,29894052.0,-0.09989404888510078,-1.519997212558496,-1.6410143632740017,41.23833033998881,64.91078329356597,1.8842121269005006,0.8928712848002931,0.6365726545086261,3.9952366004657165,11.365910856106701,4.2840423583984375,1.5179747671325075,-1.167078971862793,-4.13115084959891,1.7969929058733243,-2.6491149107308516,0.31495696700526565,4.269805908203125,5.660437788620463,-47.32905222522435,1.4820359388680573,8,2.006807327270508,-0.05693340301513672,1.0176353454589844,3.1667728424072266,0.2704200744628906,1,-0.044313740081554864,-1.089551880565506,40.321231842041016,1.1095882363739835,38.8979606628418,1.6666714315324522,38.81256484985352,-0.044313740081554864
9632,2010-08-04,35.28285598754883,36.67766189575195,35.1832275390625,36.364540100097656,19628324.0,-0.027843224555743173,-1.3333382967381495,1.1875041878852854,39.66292909699941,61.47782078596012,3.0529030638299233,2.0653343255555683,1.631961866643472,4.941816763947841,9.537210185310354,1.4944343566894531,1.7060432251437163,-2.2131855010986357,-5.045373157241322,0.6190021550440505,-3.6292793291699823,-0.797091673027289,5.280330657958984,1.8518439734415637,-46.69591182341194,1.4160938280713438,8,2.590351104736328,0.9535913467407227,2.0281600952148438,4.177297592163086,1.7079238891601491,2,0.03227115371953149,-1.519997212558496,36.29338073730469,-1.089551880565506,40.321231842041016,1.1095882363739835,38.8979606628418,0.03227115371953149
9633,2010-08-05,35.9517936706543,36.02295684814453,35.15476226806641,35.31132125854492,9282569.0,0.01895928388964707,1.2181807549486676,-0.5921067016508145,50.568897042155534,58.86463295154984,2.320032971740609,1.5037607393933285,0.9126782083250546,4.208539021859856,8.424234124591251,0.8681945800781179,1.7136903772526964,-1.5634618759155288,-4.345328215665191,1.2184044638341334,-2.9543950457903563,-0.17252870604070125,4.3961946105957,14.736850272184828,-37.79854674407866,1.3909331698748295,8,1.9071807861328125,0.2846536636352539,0.9962892532348633,3.508359909057617,1.8929481506347656,3,0.024544734086423547,-1.3333382967381495,35.28285598754883,-1.519997212558496,36.29338073730469,-1.089551880565506,40.321231842041016,0.024544734086423547
9634,2010-08-06,36.20798110961914,36.50687026977539,35.52481460571289,35.76676940917969,7296790.0,0.007125859736282214,-1.1230851699894853,0.6888847858197932,51.92545558122586,56.32380663124785,1.9348646089149142,1.2547357859108743,0.6204722382687891,3.8788488456466297,8.036356717074847,0.9820556640625,1.7071461032096522,-1.2709810256958036,-4.103268388993897,1.5613063376022893,-2.68712470734485,0.14516265595324285,3.8284136108398386,19.47367233136725,-36.433428380582896,1.4161436816490451,8,1.6509933471679688,0.028466224670410156,0.5123777389526367,3.2521724700927734,1.5513648986816406,4,0.04048745720605518,1.2181807549486676,35.9517936706543,-1.3333382967381495,35.28285598754883,-1.519997212558496,36.29338073730469,0.04048745720605518
9635,2010-08-09,37.00501251220703,37.10464096069336,36.39300537109375,36.435707092285156,6734774.0,0.02201258888682278,-1.1738993637401822,1.2903225806451613,52.57351588694675,54.28734816919929,0.9598710121420311,0.5119773406728427,-0.27517785382918447,3.0124304448358004,7.623702840674534,0.8966598510742188,1.4592458253009042,-0.4917404174804716,-3.306497873979623,2.32301703901868,-1.8991191457300474,0.9156383107691042,2.738484261108397,69.14892555361817,10.757077334109894,1.407378728249575,8,0.8539619445800781,-0.7685651779174805,-0.9464731216430664,1.9783458709716797,0.24195480346679688,0,-0.019615402774373125,-1.1230851699894853,36.20798110961914,1.2181807549486676,35.9517936706543,-1.3333382967381495,35.28285598754883,-0.019615402774373125
9636,2010-08-10,36.99077987670898,37.332366943359375,36.364540100097656,36.364540100097656,7539541.0,-0.0003846137193808108,-2.090914628574909,1.1000067006164442,52.89765937308314,52.92410029799511,0.7494717797324029,0.4695771345125479,-0.3085380027911242,2.9662608376509567,7.934490742032507,0.9678268432617188,1.1141881790501387,-0.4547353744506921,-3.267037384165249,2.357566635263865,-1.8608863793079706,0.9514156304065864,2.4773928262915135,84.31363274858681,22.45121530291189,1.4061510048572785,8,0.8681945800781321,-0.5194931030273366,-1.3307561874389577,1.7719717025756907,0.5977745056152415,1,-0.008849519192245636,-1.1738993637401822,37.00501251220703,-1.1230851699894853,36.20798110961914,1.2181807549486676,35.9517936706543,-0.008849519192245636
9637,2010-08-11,35.83793258666992,36.20798110961914,35.39672088623047,35.98025894165039,8376908.0,-0.031165801150489947,1.7142857142857142,-0.22727134285627523,40.641036302047205,50.68595979325465,1.6521253367091546,1.4950643480412822,0.8424461084019796,4.075250774387783,8.643323137180053,1.5940589904785085,0.6632275838951216,-1.478065109252931,-4.337985777806473,1.381855559300611,-2.908025443529702,-0.04810477497616006,3.371435490234525,31.37255932423083,-25.19056265807288,1.4299603342767713,8,2.0210418701171875,0.832611083984375,-0.4910287857055664,2.924818992614746,2.1918373107910156,2,0.020254188026673337,-2.090914628574909,36.99077987670898,-1.1738993637401822,37.00501251220703,-1.1230851699894853,36.20798110961914,0.020254188026673337
9638,2010-08-12,35.553279876708984,35.69560623168945,34.64238739013672,34.898574829101555,7515371.0,-0.007942777091634379,1.24242325794832,-4.600026802465877,37.3540906079161,47.81300584871943,1.5933903780927707,1.6809434572711126,1.0824299825690815,4.29940128510853,9.46949878742557,1.1955451965332031,0.26472665415101915,-1.6452981948852567,-4.595386740394304,1.3047903506237901,-3.12034246763978,-0.17025392213073332,3.4128118516651824,33.86243161145949,-16.784178367003868,1.4750442727545237,8,2.0495071411132812,2.0495071411132812,-0.4091911315917969,3.2094717025756836,3.1169586181640625,3,0.04043227530582061,1.7142857142857142,35.83793258666992,-2.090914628574909,36.99077987670898,-1.1738993637401822,37.00501251220703,0.04043227530582061
9639,2010-08-13,35.80946731567383,35.909095764160156,35.22592544555664,35.48211669921875,6175990.0,0.007205732912779039,1.5946090824139605,0.49999708670546633,36.19551901656291,44.784159249658416,0.9532748460837368,1.5005700821762815,0.8010653386309201,3.9749513980841584,9.434311218171706,0.6831703186035156,-0.040335730483079146,-1.3883991241455078,-4.339890638008839,1.5630923897178235,-2.8641448810771735,0.08734663278615784,2.8107280656413423,43.38620061773039,-1.0189690765381059,1.4757457569316657,8,0.42698097229003906,1.7933197021484375,-0.8326129913330078,2.95328426361084,2.9746322631835938,4,0.05683621282811968,1.24242325794832,35.553279876708984,1.7142857142857142,35.83793258666992,-2.090914628574909,36.99077987670898,0.05683621282811968
9640,2010-08-16,35.83793258666992,36.07988739013672,35.126296997070305,35.65290832519531,3964533.0,0.0007949090877326093,1.8510752350918624,0.5652173913043478,35.51400932750431,44.14812358160457,0.24806054354766616,1.5575667931488084,0.80412977007434,3.868833259635096,9.157226677823026,0.9535903930664134,-0.322246426874365,-1.3634920120239258,-4.307882339655137,1.5808983156072856,-2.8356871758395314,0.10870315179167989,2.46403815535097,44.444397173982715,3.0938895464030125,1.4721951638156068,8,0.149444580078125,1.7648544311523438,-0.7614498138427734,2.924818992614746,3.1027259826660156,0,0.053613958254543403,1.5946090824139605,35.80946731567383,1.24242325794832,35.553279876708984,1.7142857142857142,35.83793258666992,0.053613958254543403
9641,2010-08-17,36.29338073730469,36.9053840637207,36.02295684814453,36.06565475463867,5940336.0,0.01270854978962066,-4.636319335306945,1.230789848050636,39.52255556511368,44.13252652250617,-0.2317596055405744,1.1522263294437707,0.4045069665527308,3.3485005242473562,8.443169045343312,1.0674514770507812,-0.649963069010731,-0.90235080718994,-3.8536389313053476,2.0489373169254677,-2.377994869247644,0.5732932548677638,1.715823336565471,72.95606601812784,31.374030956192982,1.475644062057703,8,-0.3060035705566406,1.3094062805175781,-1.1706418991088867,2.4693708419799805,2.092205047607422,1,0.026274393814985197,1.8510752350918624,35.83793258666992,1.5946090824139605,35.80946731567383,1.24242325794832,35.553279876708984,0.026274393814985197
9642,2010-08-18,36.60649871826172,36.69189453125,35.9233283996582,36.008724212646484,4453197.0,0.008627412894472775,1.0,2.624972779201635,39.76222737812449,42.93178544872494,-0.37702135689779936,0.9080855579733793,0.11942669455575583,2.967569420263125,8.059258287976757,0.7685661315917969,-1.1175298925798955,-0.6034656524658217,-3.539716173073252,2.3327848681416086,-2.071590912769537,0.8646596078378934,1.1333600209097625,86.79249735769035,43.877318781343675,1.4681252603037136,8,-0.6191215515136719,0.9962882995605469,-1.1599655151367188,2.156252861022949,3.344684600830078,2,0.026827358486830377,-4.636319335306945,36.29338073730469,1.8510752350918624,35.83793258666992,1.5946090824139605,35.80946731567383,0.026827358486830377
9643,2010-08-19,35.45364761352539,36.42147445678711,35.1832275390625,36.364540100097656,6539027.0,-0.031493072134790356,1.4166545684665066,-1.5238061811196977,35.45673193080614,41.101927265344976,0.7797340412218716,1.9679080281858887,1.274191267686703,4.057486986546678,8.51879048254395,1.4232711791992188,-1.0593893572841182,-1.6332038879394517,-4.6501945331677845,1.3837867572888811,-3.141699210553618,-0.12470856532528529,2.038413417723312,18.399921093879314,-23.735565154676983,1.5084953226141677,8,0.5337295532226562,2.149139404296875,0.08183956146240234,3.301987648010254,4.2840423583984375,3,0.07266169935509725,1.0,36.60649871826172,-4.636319335306945,36.29338073730469,1.8510752350918624,35.83793258666992,0.07266169935509725
9644,2010-08-20,34.77048110961914,35.39672088623047,34.457359313964844,35.211692810058594,7046521.0,-0.019269286798169305,1.3157865039098318,0.48437297150156,25.000000000000014,38.03820327790644,1.3829827978010485,2.4989601899483276,1.907783086021226,4.667654347810441,9.346120000823676,0.9962882995605469,-0.9080294082621165,-2.1384616851806655,-5.264786910893498,0.9878635405321674,-3.701624298037082,-0.575299072324249,2.493606030340601,12.790793707683079,-22.241909650545523,1.563162612856416,8,1.1243820190429688,2.7397918701171875,0.7650060653686523,3.6791505813598633,4.881813049316406,4,0.11215713043944775,1.4166545684665066,35.45364761352539,1.0,36.60649871826172,-4.636319335306945,36.29338073730469,0.11215713043944775
9645,2010-08-23,34.215404510498054,35.168994903564446,34.201171875,34.983970642089844,5741217.0,-0.01596401836865946,-1.4285693773721087,1.7419441298276699,36.380583301038875,36.202972603234855,1.6771052919169662,2.839810667124837,2.3906713062428295,5.150080796776649,10.214172033250248,0.967823028564446,-0.9891512880935522,-2.4651035308837805,-5.6808986449133485,0.7506915831457874,-4.073001087898568,-0.857205973868993,2.768009846862199,0.5263135621316423,-36.64288138614466,1.6078975570147855,8,1.3378734588622976,3.1667747497558523,1.437502384185784,3.7076177597045827,4.767951965332024,0,0.13352743110073684,1.3157865039098318,34.77048110961914,1.4166545684665066,35.45364761352539,1.0,36.60649871826172,0.13352743110073684
9646,2010-08-24,32.90599822998047,33.87382125854492,32.80636978149414,33.731494903564446,11941166.0,-0.03826949583822192,-1.0833330231207632,1.0740737064151886,35.00898624995489,35.577189264113485,2.621868370173736,3.8736598705347802,3.648809778019867,6.361668332942841,10.559307863360454,1.4090347290039134,-1.1514105261529295,-3.4734882354736314,-6.92272420705828,-0.024252263888982384,-5.1981062212659594,-1.7488702496813033,3.743547029496554,2.5640924946518,-37.45846475173797,1.7246179857923256,8,1.9498786926269531,3.778779983520508,2.8465371131896973,4.2911577224731445,6.176990509033203,1,0.18339089114328466,-1.4285693773721087,34.215404510498054,1.3157865039098318,34.77048110961914,1.4166545684665066,35.45364761352539,0.18339089114328466
9647,2010-08-25,32.90599822998047,33.07678985595703,32.09473419189453,32.66403961181641,11306079.0,0.0,2.365844729754465,-0.29310671491087614,29.019606194394953,34.65113544038892,2.416340622392184,3.615112750486446,3.5556487705278528,6.247403139144907,11.20875582137874,0.9820556640625,-1.4035593035041813,-3.191680908203125,-6.81358964906331,0.4302278326570601,-5.002635278633221,-1.380726537773029,3.2055024625789486,18.750005510351084,-23.460150868763495,1.8109543704300926,8,1.5940608978271484,3.422962188720703,3.316215991973877,4.2911577224731445,6.774761199951172,2,0.16652245334223648,-1.0833330231207632,32.90599822998047,-1.4285693773721087,34.215404510498054,1.3157865039098318,34.77048110961914,0.16652245334223648
9648,2010-08-26,33.78842544555664,33.987682342529304,33.233348846435554,33.26181411743164,10592370.0,0.026816606790314612,-1.5853620270376907,2.176452040108533,34.65705071452001,34.4801945179397,1.4049916125906066,2.4632844959012274,2.5916054647004927,5.250818568924473,11.949639305598325,1.0816841125488352,-1.6631421636291321,-2.058046722412108,-5.582741804576401,1.4666483597521847,-3.8203942634942507,-0.2956991813299652,1.6803926068963975,51.29309747272399,5.950526948465772,1.7623475410821445,8,0.7116336822509766,2.5405349731445312,2.476487636566162,3.4087305068969727,5.308795928955078,3,0.18239257355940475,2.365844729754465,32.90599822998047,-1.0833330231207632,32.90599822998047,-1.4285693773721087,34.215404510498054,0.18239257355940475
9649,2010-08-27,35.1832275390625,35.25439071655273,33.731494903564446,33.87382125854492,9642585.0,0.041280470312335504,1.0980389580700378,2.486475718590635,39.261738628330285,34.896608884698146,-0.09832432706559047,0.8178460758031676,1.132465362613388,3.7572193602877704,12.429741249263468,1.5228958129882812,-1.6472043624293207,-0.47750797271728374,-3.7040380479395907,2.749022102505023,-2.0907730103284337,1.1357570648938662,-3.0884933471679688,97.74775590527437,53.12732952767513,1.6132650376111526,8,-0.6831684112548828,1.1457328796386719,1.0816855430603027,2.0139284133911133,5.337261199951172,4,0.12944981888897766,-1.5853620270376907,33.78842544555664,2.365844729754465,32.90599822998047,-1.0833330231207632,32.90599822998047,0.12944981888897766
9650,2010-08-30,34.62815475463867,35.45364761352539,34.61391830444336,34.983970642089844,6211121.0,-0.01577663060637502,-3.3703034574494484,-0.27173833877635445,36.90851935055395,34.60616041641373,0.29848343208016104,0.9745025015836859,1.599823271135989,4.210627828238444,12.095691085290982,0.8397293090820312,-1.5827167021964357,-0.7479269027709989,-3.139812227846285,1.6439584223042871,-1.9438695653086455,0.44801575976664765,-2.4702274322509794,75.42381254691836,34.34444453733077,1.195942662537643,8,-0.23484039306640625,1.7008056640625,1.6367583274841309,2.5690011978149414,6.575504302978516,0,0.14508827975085392,1.0980389580700378,35.1832275390625,-1.5853620270376907,33.78842544555664,2.365844729754465,32.90599822998047,0.14508827975085392
9651,2010-08-31,34.68508529663086,34.85587692260742,34.044612884521484,34.38619613647461,6350799.0,0.0016440535857475957,1.5333301567637108,-0.8400107209863308,42.72890527934619,34.93579129432725,-0.01181824838079848,0.8336460974174216,1.4558662227084014,4.050195628838736,12.386892882926352,0.8112640380859375,-1.5263765766624005,-0.61058158874512,-2.9806584627763257,1.7594952852860857,-1.7956200257607193,0.5744568482704793,-2.395329162597662,77.11872202644122,33.37348051365008,1.1850384370156015,8,-0.42698097229003906,1.6438751220703125,1.583385944366455,2.512070655822754,6.803226470947273,1,0.12392275072815617,-3.3703034574494484,34.62815475463867,1.0980389580700378,35.1832275390625,-1.5853620270376907,33.78842544555664,0.12392275072815617
9652,2010-09-01,36.42147445678711,36.67766189575195,35.026668548583984,35.35401916503906,7473776.0,0.05006155081662467,1.0900896550225405,3.5714085154176027,54.628227977116715,37.0659575216951,-1.9860696226192758,-0.85700604628326,-0.3161308234216307,2.2202600786956097,11.956469856711221,1.9925765991210938,-1.4245230950377703,1.0688766479492173,-1.35401687295127,3.4917701688497047,-0.14257011250102636,2.280323408399461,-4.005162663574225,92.56201642252901,45.60173601982221,1.2114467604502448,9,-2.035276412963867,-0.0925140380859375,0.38783979415893555,0.7756814956665039,6.319316864013672,2,0.0730754128415192,1.5333301567637108,34.68508529663086,-3.3703034574494484,34.62815475463867,1.0980389580700378,35.1832275390625,0.0730754128415192
9653,2010-09-02,36.83422088623047,37.01924514770508,36.30760955810547,36.35030746459961,4526900.0,0.01133250192638613,-1.4999966497142205,0.4533336668727464,55.37313498513269,40.44075029782095,-2.4388592498366393,-1.2651168121582188,-0.7627172996408902,1.7185992226978541,11.556496167506168,0.7116355895996094,-1.4002173754734457,1.4375017166137667,-1.0622540267300806,3.937257459957614,0.18762384494184658,2.687379588285687,-4.162228086865241,94.37231396136747,45.02006996621984,1.249877871671922,9,-2.277231216430664,-0.5052604675292969,-0.024906635284423828,-0.597773551940918,5.650382995605469,3,0.07727972725399157,1.0900896550225405,36.42147445678711,1.5333301567637108,34.68508529663086,-3.3703034574494484,34.62815475463867,0.07727972725399157
9654,2010-09-03,37.6739501953125,37.68818283081055,36.96231460571289,37.190040588378906,5058633.0,0.02279753144978125,1.8333482235921261,0.9999921169839581,58.87208118720845,42.939805618506455,-3.1552248034444546,-2.0968972475529597,-1.5813433320411363,0.7803004578363328,11.553145781978289,0.8539619445800781,-1.3866111306483688,2.20393257141113,-0.4754971058814661,4.883362248703726,0.8642177327648284,3.5436474100574316,-4.654177208080085,99.60937663588584,47.58589772185779,1.3397148386462987,9,-2.782491683959961,-1.3449897766113281,-0.8646359443664551,-1.5940618515014648,4.753719329833977,4,0.037778655326042854,-1.4999966497142205,36.83422088623047,1.0900896550225405,36.42147445678711,1.5333301567637108,34.68508529663086,0.037778655326042854
9655,2010-09-07,36.279144287109375,37.417762756347656,36.10835266113281,37.28966522216797,7642192.0,-0.03702308626974482,1.0674090983009197,-2.0882431771958316,49.936931632673065,44.59846621658625,-1.6057539184090714,-0.800291153638355,-0.1830421321436262,2.0646984300724895,11.722613639327525,1.5655975341796875,-1.2442213577993044,0.8454200744628935,-1.7652468516156432,3.45608700054143,-0.45991338857637487,2.150753537502162,-2.7925303155191443,61.32807755931068,11.45868757428439,1.3053334630392666,9,-1.387685775756836,0.049816131591796875,0.5301699638366699,-0.19925594329833984,6.162757873535156,1,0.11690861334376401,1.8333482235921261,37.6739501953125,-1.4999966497142205,36.83422088623047,1.0900896550225405,36.42147445678711,0.11690861334376401
9656,2010-09-08,36.663429260253906,36.96231460571289,36.279144287109375,36.279144287109375,4967084.0,0.01059244865599207,-2.555540113958983,-0.3802840295656507,50.25062555628326,46.957468367907175,-1.5656398917825172,-1.2757670928553608,-0.5680121043123236,1.58884515647172,12.03488973519838,0.6831703186035156,-0.8999760741105902,1.246072578430173,-1.3273301571133587,3.8194753139737045,-0.040628789341596416,2.5327739462019423,-2.7566584027416425,61.497348430557544,15.625209676520889,1.286701367771766,9,-1.2026634216308594,-1.7008075714111328,0.5693068504333496,-0.42698192596435547,5.052608489990234,2,0.12383538280433726,1.0674090983009197,36.279144287109375,1.8333482235921261,37.6739501953125,-1.4999966497142205,36.83422088623047,0.12383538280433726
9657,2010-09-09,36.56380081176758,37.36083221435547,36.40724182128906,37.218505859375,5131143.0,-0.0027173794294886866,1.0303029072435401,-1.7036967182195397,55.386757409706746,49.26076911181681,-0.9974831913678841,-1.179440712273859,-0.4078392644566122,1.5901694944852736,11.940725130099292,0.9535903930664062,-0.7144012565851909,1.1101507186889634,-1.508306585427107,3.728608022805034,-0.1990779333690682,2.419379370746995,-2.2788887569254825,28.82893106970298,-19.67067036486731,1.3092286520580352,9,-0.8539619445800781,-1.672342300415039,0.7045168876647949,-0.32735347747802734,5.323028564453125,3,0.13468268742525424,-2.555540113958983,36.663429260253906,1.0674090983009197,36.279144287109375,1.8333482235921261,37.6739501953125,0.13468268742525424
9658,2010-09-10,36.99077987670898,37.118873596191406,36.50687026977539,36.59226608276367,3430481.0,0.011677644431428602,-1.15,-0.6086921055544765,61.04815466102979,51.68148200433899,-1.0308414077511046,-1.573898684732157,-0.7478754412872064,1.075688678584612,11.472035426898705,0.6120033264160156,-0.37731540560821486,1.465254783630364,-1.2421244179111142,4.172633985171842,0.11156518285962846,2.8189443844010995,-2.365540744270035,55.85582757646469,2.722013478664522,1.3536896007707377,9,-1.1243820190429616,-2.099321365356438,0.06404733657837625,-0.7543325424194265,5.479587554931655,4,0.15544445029968834,1.0303029072435401,36.56380081176758,-2.555540113958983,36.663429260253906,1.0674090983009197,36.279144287109375,0.15544445029968834
9659,2010-09-13,37.84474182128906,37.8874397277832,37.24696731567383,37.417762756347656,4612688.0,0.0230858053662657,1.5000148902587926,1.0714285714285905,67.53783576232084,55.08473938342419,-1.6400314594200438,-2.390106991039744,-1.482072604649474,0.13943866807383642,11.278667290384394,0.8966598510742259,0.059032678038633435,2.2174530029296875,-0.6811151045635668,5.116021110422942,0.7681689491830568,3.666737056676318,-2.913208319012959,97.60001029210275,36.24973881073514,1.4492840537466283,9,-1.8787155151367188,-2.8536548614501953,-0.7970309257507324,-1.6082944869995117,3.9139938354492188,0,0.12260255552692878,-1.15,36.99077987670898,1.0303029072435401,36.56380081176758,-2.555540113958983,36.663429260253906,0.12260255552692878
9660,2010-09-14,37.75934600830078,37.95860290527344,37.10464096069336,37.6739501953125,5108800.0,-0.00225647762089487,2.529427530862251,0.2,76.59906839829736,58.84809084108543,-1.1887797717108626,-2.269754564403655,-1.2621288171011855,0.14189620177023698,11.153161467100487,0.8539619445800781,0.4261740902039861,2.0359865188598647,-1.0153209381822208,5.08729397590195,0.510332790338822,3.5616402473809075,-2.4731037589638234,88.13564711761231,18.55001893167764,1.5256537285210423,9,-1.2667102813720703,-2.732677459716797,-0.7116351127624512,-1.5228986740112305,5.20916748046875,1,0.12363359036513621,1.5000148902587926,37.84474182128906,-1.15,36.99077987670898,1.0303029072435401,36.56380081176758,0.12363359036513621
9661,2010-09-15,37.24696731567383,37.63125228881836,37.03347778320313,37.38929748535156,6149221.0,-0.013569585991089816,-1.0999993299428716,-1.6667113374430447,72.52583933549151,60.8367143253493,-0.3070735102113886,-1.773184690377576,-0.6225114225424164,0.5475166249133352,11.541705231934868,0.7258682250976491,0.6662946868862534,1.475928497314456,-1.641957321622975,4.593814316251887,-0.08301441215426308,3.034871406783175,-1.5865945745057601,54.12830726861414,-20.98352759392681,1.5589429094687166,9,-0.21348953247070312,-2.2202987670898438,-0.19925642013549805,-1.0105199813842773,6.1912269592285085,2,0.13947269319788713,2.529427530862251,37.75934600830078,1.5000148902587926,37.84474182128906,-1.15,36.99077987670898,0.13947269319788713
9662,2010-09-16,37.58855438232422,37.85897445678711,37.118873596191406,37.474693298339844,5939984.0,0.009170869234947032,1.260881218463403,-0.7999785586020208,70.89201503783997,62.56103433120566,-0.520429156101109,-2.147531333189221,-0.8867035366244878,0.09621044153932701,11.945402778273541,0.7401008605957031,1.0142660946066968,1.7684127807617216,-1.4346418408938035,4.971467402417247,0.16688546993395903,3.369940091589484,-1.6064294181813992,74.5098709017955,-3.4655473318337897,1.6015273108277637,9,-0.5550765991210938,-2.5618858337402344,-0.42342376708984375,-1.352107048034668,5.394191741943359,3,0.10980691957285926,-1.0999993299428716,37.24696731567383,2.529427530862251,37.75934600830078,1.5000148902587926,37.84474182128906,0.10980691957285926
9663,2010-09-17,38.02976989746094,38.100929260253906,37.6739501953125,37.930137634277344,7806110.0,0.011738028301088388,2.5294674108409803,0.8750335030822836,67.48252927874529,63.517750785820866,-0.8652073341781659,-2.5147892414131547,-1.2759198066658328,-0.42463823137700984,12.003462395674598,0.5123748779296875,1.3237119069763565,2.080822181701663,-1.2642204623785176,5.425864825781844,0.4083008596615727,3.7533435037417533,-1.7709380215598287,93.33371452259614,17.12161212188805,1.6725213220400894,9,-0.9251289367675781,-2.9319381713867188,-0.7650108337402344,-1.7933225631713867,6.88862228393554,4,0.10142210928857831,1.260881218463403,37.58855438232422,-1.0999993299428716,37.24696731567383,2.529427530862251,37.75934600830078,0.10142210928857831
9664,2010-09-20,38.67023849487305,38.855262756347656,37.90167236328125,38.07246780395508,5754636.0,0.01684124303510104,-1.0302946622916733,5.9997702733746845,74.56745286868522,66.2544753676,-1.5080812410270639,-3.0020336670853993,-1.8999226048127866,-1.1818211381516477,11.840407245001943,0.9535903930664062,1.414637932107837,2.5263029098510756,-0.9802461047307247,6.032851924432876,0.7730284025601719,4.279577417141979,-2.1166710374754913,89.84379253303176,12.972984765647126,1.7532745072909008,9,-1.1030349731445312,-3.195240020751953,-1.0674514770507812,-2.433791160583496,6.162757873535156,0,0.09827011895133286,2.5294674108409803,38.02976989746094,1.260881218463403,37.58855438232422,-1.0999993299428716,37.24696731567383,0.09827011895133286
9665,2010-09-21,38.78409957885742,39.13991928100586,38.2290267944336,38.78409957885742,5576736.0,0.002944411216896814,1.5599832754406078,0.0,74.74224620208045,68.97576655046635,-1.3737069091224186,-2.905011510255889,-1.98647871307233,-1.4126920869625792,11.59400040092135,0.9108924865722585,1.478320936103657,2.411729240417479,-1.1604746654136235,5.983933146248582,0.6256272875019278,4.19783119333303,-1.816226967648845,83.1080187833557,6.0096223211289725,1.7861019529155513,9,-1.010519027709961,-3.1667728424072266,-1.8644819259643555,-2.547652244567871,5.636150360107429,1,0.07669730921128415,-1.0302946622916733,38.67023849487305,2.5294674108409803,38.02976989746094,1.260881218463403,37.58855438232422,0.07669730921128415
9666,2010-09-22,38.94065856933594,39.211082458496094,38.58484268188477,38.627540588378906,5845203.0,0.004036679778015584,-2.142876287475667,100.0,68.78978028337646,70.46499131420742,-1.3111522022875022,-2.7260544530628508,-2.15739838790752,-1.6640401386506767,10.666663514322451,0.626239776611321,1.4371348330321467,2.2665552139282212,-1.0855079719494043,5.618618399805847,0.5905236209894085,3.942586806867034,-1.5383766241679027,87.07471830215513,11.439452044579,1.6760315929388123,9,-1.0816822052001953,-3.287750244140625,-2.1455764770507812,-2.7042112350463867,4.9814453125,2,0.10343571648285765,1.5599832754406078,38.78409957885742,-1.0302946622916733,38.67023849487305,2.5294674108409803,38.02976989746094,0.10343571648285765
9667,2010-09-23,38.38558578491211,38.883731842041016,38.02976989746094,38.32865524291992,4904762.0,-0.014254324523954587,-1.6087073054199248,0.18181818181818182,61.33056654365077,70.49637041227642,-0.5257736030167095,-1.8334164420698187,-1.6367385780981465,-1.2213545366346281,9.197580413455206,0.910888671875,1.6101359982807537,1.4375030517578153,-1.4861506822097112,4.361156785725342,-0.024323815225947953,2.8993299187415786,-0.6215437370784613,46.2963146792406,-25.85478605278056,1.4618268669837615,9,-0.2633056640625,-2.732677459716797,-1.5905036926269531,-2.1491384506225586,5.508052825927734,3,0.13162775522827141,-2.142876287475667,38.94065856933594,1.5599832754406078,38.78409957885742,-1.0302946622916733,38.67023849487305,0.13162775522827141
9668,2010-09-24,39.9511833190918,39.97964859008789,38.8694953918457,38.926429748535156,5857006.0,0.040786078997264275,1.0526384465909853,18.000067006164567,65.03760137155456,70.21856659108016,-1.8185123330241453,-3.0710997808775815,-3.202289373302989,-2.843425451854067,8.578140195789729,1.5940628051757812,1.8064588466924079,2.694962692260745,-0.1236975985222557,5.513622983043746,1.2856325468692447,4.104292837652245,-1.9214134216308594,98.6301445305831,28.715031134029203,1.4093301453914988,9,-1.444620132446289,-3.913991928100586,-3.1561012268066406,-3.714735984802246,4.013618469238281,4,0.07588167742022955,-1.6087073054199248,38.38558578491211,-2.142876287475667,38.94065856933594,1.5599832754406078,38.78409957885742,0.07588167742022955
9669,2010-09-27,39.73768997192383,40.34969711303711,39.69499206542969,40.02234649658203,4804711.0,-0.0053438554113101056,-2.538445679177791,-0.2777804662867183,77.06012379217862,70.26979496817809,-1.4620126402027012,-2.6339464930280556,-2.9242396241830164,-2.6677672315292256,8.861957817312446,0.6547050476074219,1.960081759529416,2.25374622344971,-0.5954919418206615,5.102984388720081,0.8291271408145278,3.678365306084892,-1.7079200744628906,73.61955422548529,2.510081813173244,1.4246190826351843,9,-1.046102523803711,-3.515474319458008,-2.942607879638672,-3.5012426376342773,4.938747406005859,0,0.13037250562710145,1.0526384465909853,39.9511833190918,-1.6087073054199248,38.38558578491211,-2.142876287475667,38.94065856933594,0.13037250562710145
9670,2010-09-28,39.65229415893555,39.908485412597656,39.11145401000977,39.62382888793945,6274144.0,-0.002148987851297246,1.9473409507687705,-0.09999865989466772,74.53269667318982,70.49277911681123,-1.206768872578742,-2.2691987646690706,-2.7721133805680864,-2.5817719976878664,9.101703696454486,0.7970314025878835,2.0282331868918106,1.9171434402465835,-0.752189808618354,4.586476689111521,0.5824768158141183,3.2518100646790487,-1.158538818359375,69.93858473579925,-2.2881622569270377,1.3346666244324685,9,-0.9180088043212891,-3.4300785064697266,-2.949726104736328,-3.415846824645996,5.26609802246093,1,0.13065327793411408,-2.538445679177791,39.73768997192383,1.0526384465909853,39.9511833190918,-1.6087073054199248,38.38558578491211,0.13065327793411408
9671,2010-09-29,38.98335647583008,39.6380615234375,38.94065856933594,39.36764144897461,5371996.0,-0.016870087779138676,-1.969689093921575,-13.500134012329134,68.16236721958907,70.18948491478335,-0.29683758797745696,-1.3299203438514695,-2.0634900433224885,-1.8893025436646411,8.995902592593499,0.7116355895996094,1.9371047418548812,1.033292198181151,-1.2689596397940193,3.335544036156321,-0.11783372080643062,2.1844181171687325,-0.11841278076171591,41.104159301493866,-35.099710645900416,1.1511259189875847,9,0.028467178344726562,-2.761140823364258,-2.515627861022949,-2.7469091415405273,7.657192230224609,2,0.13946704323691783,1.9473409507687705,39.65229415893555,-2.538445679177791,39.73768997192383,1.0526384465909853,39.9511833190918,0.13946704323691783
9672,2010-09-30,39.08298873901367,39.85155487060547,38.57061004638672,39.36764144897461,6289532.0,0.0025557641052629254,1.0454542685712545,0.7407333875995156,66.51685474467331,70.08218774433091,-0.18125179889810994,-1.2858618890981361,-2.1187075780852354,-2.008672356619563,9.78100962156626,1.28094482421875,1.779849856879295,0.9998487472534165,-1.23713582210857,3.236833316615403,-0.11864353742758027,2.1183410319344134,1.2667083740234375,28.800090913574213,-47.91314356914985,1.1184922846809935,9,0.04269599914550781,-2.8607730865478516,-3.3126611709594727,-2.846541404724121,7.17327880859375,3,0.12381640450111564,-1.969689093921575,38.98335647583008,1.9473409507687705,39.65229415893555,-2.538445679177791,39.73768997192383,0.12381640450111564
9673,2010-10-01,39.68075942993164,39.68075942993164,38.9691276550293,39.4245719909668,5194237.0,0.015294907329368446,4.555555555555555,-0.9,65.10537333387734,69.03084557379671,-0.5813346755303641,-1.7491211253127261,-2.715590928381623,-2.63313142675338,10.418116793940323,0.7116317749023438,1.7119204975365605,1.4552925109863253,-0.8091662801672257,3.7197513021398763,0.32306311540955335,2.587521906563097,0.6333559417724643,62.399946824135846,-11.189123651347181,1.1322293955767748,10,-0.4910259246826172,-2.8892364501953125,-4.266249656677246,-3.44431209564209,6.3620147705078125,4,0.10616931836567578,1.0454542685712545,39.08298873901367,-1.969689093921575,38.98335647583008,1.9473409507687705,39.65229415893555,0.10616931836567578
9674,2010-10-04,39.09722137451172,39.6665267944336,38.9691276550293,39.49573516845703,5091024.0,-0.014705818734400355,-1.1304347826087173,-1.5555555555555556,60.17317097225203,67.41205943714911,0.07726569687202556,-1.1104198190383698,-2.1512342102901343,-2.101307996515416,10.723590249291926,0.7116317749023438,1.6459805431189665,0.8005908966064439,-1.4802872709251744,3.081469064138062,-0.3398481871593688,1.9410299803722566,1.1820238906860396,39.36176279382748,-31.04937911813633,1.14043908376581,10,0.09251213073730469,-2.0566253662109375,-3.682711601257324,-2.860774040222168,6.176990509033203,0,0.12449939516652297,4.555555555555555,39.68075942993164,1.0454542685712545,39.08298873901367,-1.969689093921575,38.98335647583008,0.12449939516652297
9675,2010-10-05,40.52048873901367,40.57741928100586,39.36764144897461,39.609596252441406,6898692.0,0.03640328684405714,1.3611097668566408,-2.2857238580235095,71.86313065792142,67.75354281209854,-1.1999835081117567,-2.3185157225673407,-3.59222247718607,-3.573538374366045,11.78936063142618,1.4801979064941406,1.649065147882176,2.0117910385131808,-0.267972091809348,4.2915541688357095,0.8719094733519199,3.1516726036744416,-1.9498786926269531,97.16313135249291,23.672306083030065,1.1398815651612633,10,-1.2168941497802734,-3.20947265625,-5.105978965759277,-4.284041404724121,4.582927703857422,1,0.10256412911709556,-1.1304347826087173,39.09722137451172,4.555555555555555,39.68075942993164,1.0454542685712545,39.08298873901367,0.10256412911709556
9676,2010-10-06,41.20365905761719,41.31752014160156,40.33546447753906,40.33546447753906,7147626.0,0.016859873606256626,-1.2622939294878555,0.9531251963063007,73.09091653354827,69.0602483665316,-1.7080039453185663,-2.7869938632580613,-4.290128994792582,-4.263335465777715,13.079396987808186,0.9820556640625,1.5544951605835493,2.467949867248535,0.0611880576604662,4.874711676836604,1.2645689624544971,3.671330772042573,-2.5929128265380825,95.85493954888722,21.56385338064152,1.2033809047940354,10,-1.2595939636230469,-3.522592544555664,-5.842521667480469,-4.967211723327637,4.070552825927734,2,0.09015541844438602,1.3611097668566408,40.52048873901367,-1.1304347826087173,39.09722137451172,4.555555555555555,39.68075942993164,0.09015541844438602
9677,2010-10-07,41.48831176757813,41.559478759765625,40.63434982299805,41.37445068359375,5738687.0,0.006908432806001619,6.222066706372841,0.13114696474393592,72.54174009555372,69.89404155808707,-1.6832634489098268,-2.828834062156268,-4.574125494253991,-4.543027780492103,14.254048224721974,0.9251289367675781,1.4599727734856032,2.5063770294189496,0.02862418614110851,4.984129872696791,1.267500607780029,3.74525345105787,-2.7692945800781317,97.25261212438083,24.3222698483289,1.2388764216389194,10,-1.4232673645019602,-3.1952381134033274,-6.194779396057136,-5.251864433288581,3.0600318908691406,3,0.12418526372776806,-1.2622939294878555,41.20365905761719,1.3611097668566408,40.52048873901367,-1.1304347826087173,39.09722137451172,0.12418526372776806
9678,2010-10-08,42.74079132080078,42.92581558227539,41.50254440307617,41.531009674072266,8395316.0,0.030188732678233965,-1.2471895224070275,10.625067006163905,74.57046002880102,69.61741225104511,-2.792035745310649,-3.824535871058515,-5.82009916652575,-5.779350082814197,15.755553578130204,1.4375038146972585,1.4911288165847054,3.471356010437013,0.6551377727812806,6.287574248092746,2.063246891609147,4.879465129264879,-3.851346438964846,95.32375904097677,23.51942756061098,1.4081091188278652,10,-1.9925785064697266,-3.2237071990966797,-7.383212089538574,-6.5043439865112305,1.6082954406738281,4,0.08225107954647881,6.222066706372841,41.48831176757813,-1.2622939294878555,41.20365905761719,1.3611097668566408,40.52048873901367,0.08225107954647881
9679,2010-10-11,42.48460388183594,42.811954498291016,42.1572494506836,42.683860778808594,3535240.0,-0.005993979780158254,1.8750167515411107,-0.16470484364801333,71.95948316725983,69.33149963927511,-2.352625399934375,-3.376008424993522,-5.5630016133432605,-5.504013241259713,16.87491590888215,0.6547050476074148,1.6355700908804138,2.983175468444827,-0.09146771763551698,6.057818654525171,1.4458538754046515,4.520497061485003,-3.2722493439648446,87.60005317586416,16.513991914969708,1.5373215930401736,10,-1.7363910675048828,-2.967519760131836,-7.041628837585449,-6.248156547546387,1.0105209350585938,0,0.08375199468729866,-1.2471895224070275,42.74079132080078,6.222066706372841,41.48831176757813,-1.2622939294878555,41.20365905761719,0.08375199468729866
9680,2010-10-12,42.42766952514648,42.52730178833008,41.9152946472168,42.24264526367188,4803236.0,-0.0013401173951819167,2.1851418020826094,-0.9285714285713572,70.94016663268643,69.64014401850815,-2.0792588999192603,-3.1109002380165762,-5.551683264029144,-5.408976696012665,18.061339801270414,0.6120071411132812,1.6310021809650053,2.6928249359130803,-0.530189986182144,5.9158398580083045,1.0813174748654717,4.304332396960689,-2.9182381037230414,80.76916846453447,11.222019982342047,1.611507461047611,10,-1.6794567108154226,-2.9105854034423757,-6.817460060119622,-6.1912221908569265,1.067455291748054,1,0.06709165010138785,1.8750167515411107,42.48460388183594,-1.2471895224070275,42.74079132080078,6.222066706372841,41.48831176757813,0.06709165010138785
9681,2010-10-13,42.44190216064453,42.76925659179688,42.1572494506836,42.76925659179688,8770579.0,0.0003354564522950465,2.7391101685038115,-1.7692513865123487,76.05115864973068,70.69951111907008,-1.7336120906834793,-2.8627615986656636,-5.482457479576851,-5.402136225631793,19.412272927451447,0.6120071411132812,1.5764545346036982,2.4473108291625962,-0.7688139919191812,5.663435650244374,0.8392484186217075,4.055373239703485,-2.6591600063529413,78.88192657159885,6.129586668134678,1.6080624105408896,10,-1.4944305419921875,-2.8394222259521484,-6.831692695617676,-6.2054548263549805,2.1918373107910156,2,0.06270958997437504,2.1851418020826094,42.42766952514648,1.8750167515411107,42.48460388183594,-1.2471895224070275,42.74079132080078,0.06270958997437504
9682,2010-10-14,41.71603775024414,42.498836517333984,41.23212432861328,42.4134407043457,6743486.0,-0.01710254190900684,1.9180375408625963,2.1304216095275366,62.70491713241236,70.43279376335175,-0.6648918688601313,-1.9097348768949445,-4.647271308115961,-4.645343045175245,20.333567056714593,1.2667121887207031,1.547106805412895,1.5150722503662095,-1.578349892522148,4.608494393254567,-0.031638821077969226,3.0617833218103883,-1.6818497217138457,28.571525098481725,-39.21760213782642,1.5467110714441803,10,-0.7685661315917969,-2.049509048461914,-6.5043439865112305,-5.47959041595459,3.4158477783203125,3,0.08529511250813737,2.7391101685038115,42.44190216064453,2.1851418020826094,42.42766952514648,1.8750167515411107,42.48460388183594,0.08529511250813737
9683,2010-10-15,41.8868293762207,42.42766952514648,41.37445068359375,42.00069046020508,5410429.0,0.0040941478430693845,1.1764784713134957,0.16326441308390766,65.56703298403681,71.03211176466117,-0.5474095701069785,-1.8727670795325935,-4.726067741771793,-4.805033561476883,21.14538999762747,1.0532188415527273,1.6199146602049694,1.4930109024047837,-1.5100818510044647,4.496103655814032,-0.008535474299840473,2.994557279109408,-1.6213111433907983,41.44148277285865,-24.55220641581775,1.5015463767046247,10,-0.7401008605957031,-2.1704864501953125,-6.586180686950684,-5.650382041931152,2.9461669921875,4,0.06354060027607433,1.9180375408625963,41.71603775024414,2.7391101685038115,42.44190216064453,2.1851418020826094,42.42766952514648,0.06354060027607433
9684,2010-10-18,42.47036743164063,42.69809341430664,41.65910720825195,41.68757247924805,4688500.0,0.013931301655197847,-1.474585356768077,-6.875000000000062,69.03847016200484,70.71826059844823,-0.6729121270847855,-2.273579342828377,-5.217192050548476,-5.367828625921071,21.58639510356448,1.0389862060546875,1.7393547849966424,1.886542510986338,-1.1381790521933226,4.911264074165999,0.3741817293965113,3.398903292576165,-1.992025410855085,80.55540389626513,14.438574760342917,1.512360781589829,10,-0.8397274017334055,-2.4907207489013743,-7.091439247131355,-6.233920097351081,1.394805908203118,0,0.04423600367616132,1.1764784713134957,41.8868293762207,1.9180375408625963,41.71603775024414,2.7391101685038115,42.44190216064453,0.04423600367616132
9685,2010-10-19,41.75873565673828,42.555763244628906,41.345985412597656,41.82989883422852,8936957.0,-0.01675595993012724,-1.698398247218736,-0.09090909090909916,68.64249259090894,70.22399127148829,0.26019913900827163,-1.3994178430244517,-4.44520501660935,-4.674606024080859,21.756513081217207,1.20977783203125,1.8317081379770883,1.0261789321899428,-1.917375971313021,3.9697338356929066,-0.4455985195615355,2.497956383941421,-1.0845957510335467,34.259337386772394,-33.57472726942158,1.4717774517514812,10,0.0213470458984375,-1.7790889739990234,-6.280179023742676,-5.5222883224487305,3.3162155151367188,1,0.04158145913299616,-1.474585356768077,42.47036743164063,1.1764784713134957,41.8868293762207,1.9180375408625963,41.71603775024414,0.04158145913299616
9686,2010-10-20,42.96851348876953,43.62321853637695,41.73027038574219,41.98645782470703,7422205.0,0.028970652798872232,-1.5333370771602732,-13.800053604930277,72.71217484258602,70.24292846560299,-0.7519864273990606,-2.4158276130316665,-5.578866640222614,-5.869583467345876,22.137850717172615,1.8929481506347656,2.0507053335216483,2.0345640182495117,-0.9437389733853649,5.012867009884388,0.5454125224320734,3.52371551406695,-2.1142395289391445,72.61901913016843,-0.14627773465598182,1.4891514958174394,10,-0.5408420562744141,-2.640165328979492,-7.208861351013184,-6.7320661544799805,1.5655975341796875,2,0.012255749277028993,-1.698398247218736,41.75873565673828,-1.474585356768077,42.47036743164063,1.1764784713134957,41.8868293762207,0.012255749277028993
9687,2010-10-21,43.43819427490234,43.92210388183594,42.74079132080078,42.8973503112793,6484294.0,0.010930813006960527,-1.7666632419224428,0.5507263828464812,72.29733981842283,69.99035955333875,-1.02363536169117,-2.622002737460363,-5.928238734862113,-6.291811961954579,23.11294110481052,1.1813125610351562,2.0768419312199597,2.2516143798828026,-0.6732162786756604,5.1764450384412655,0.7891990506035711,3.714029709162034,-2.307025857417294,81.21555306124235,6.844199893487556,1.4624153292792306,10,-0.8610801696777273,-2.9177055358886648,-7.408121109008782,-7.201746940612786,1.0816841125488352,3,0.02752290274699498,-1.5333370771602732,42.96851348876953,-1.698398247218736,41.75873565673828,-1.474585356768077,42.47036743164063,0.02752290274699498
9688,2010-10-22,42.98274612426758,43.55205535888672,42.71232604980469,43.48089218139648,3935515.0,-0.01048496969630952,1.6222185162243294,-0.9210531884129515,73.41338490911787,70.15190419132298,-0.5925718409033891,-2.0319728061843847,-5.346117123834716,-5.810622140710144,23.438643912037282,0.8397293090820312,2.030589578388856,1.6445880889892592,-1.324551537661364,4.613727715639882,0.16001827566395121,3.1291579023145673,-1.516665451060426,63.5359255102071,-14.633369199884562,1.4845698133253111,10,-0.40563201904296875,-2.1847190856933594,-6.952672958374023,-6.653785705566406,1.394805908203125,4,0.05000004881222542,-1.7666632419224428,43.43819427490234,-1.5333370771602732,42.96851348876953,-1.698398247218736,41.75873565673828,0.05000004881222542
9689,2010-10-25,44.91839218139648,45.117652893066406,43.46665954589844,43.56628799438477,14827688.0,0.04503309424513602,-1.1284449690174092,-2.7142725866478896,74.95962326011967,70.59851048326,-2.3989549300623167,-3.7519580999686397,-7.138244562370964,-7.700373769309017,23.868265954329043,2.134906768798828,2.0290320102570334,3.3211990356445256,0.05125302507621399,6.591145046212837,1.6862260303603662,4.956172040928685,-3.1575887231538715,94.71690670766225,18.16739118754424,1.6349730052841562,10,-1.7435035705566335,-3.408729553222649,-8.817155838012688,-8.589431762695305,1.2240142822265696,0,-0.0019011324502313798,1.6222185162243294,42.98274612426758,-1.7666632419224428,43.43819427490234,-1.5333370771602732,42.96851348876953,-0.0019011324502313798
9690,2010-10-26,44.8329963684082,45.01802062988281,43.936336517333984,44.46294784545898,6969796.0,-0.0019011324502313798,1.9230872317176257,0.2736834383799024,72.09706451380647,70.15916669037954,-2.164055828071625,-3.434632052160268,-6.908281055743053,-7.540934477798807,24.85994966157548,1.0816841125488281,1.899427428700946,2.9767681121826186,-0.4609607736654482,6.414496998030685,1.2579036692585817,4.695632555106656,-2.602233989290262,91.59656389431318,16.766599868757183,1.7188644429240347,10,-1.6581077575683594,-3.2592849731445312,-8.311895370483398,-8.504035949707031,2.476490020751953,1,-0.021587292997584107,-1.1284449690174092,44.91839218139648,1.6222185162243294,42.98274612426758,-1.7666632419224428,43.43819427490234,-0.021587292997584107
9691,2010-10-27,44.42024993896485,44.49141311645508,43.59475326538086,44.3775520324707,5357452.0,-0.009206309256059364,8.692348926870503,0.11538461538463236,67.57681897058787,70.70048911684349,-1.6105337558444646,-2.7338485517236393,-6.367465111106206,-7.046702781858869,25.915847697519034,1.2382431030273438,1.802343570811317,2.292177009582524,-1.0474803597425293,5.631834378907577,0.6223483249199973,3.9620056942450503,-1.7853228878941252,71.00589651442758,-0.9469502568182406,1.6698286846625252,10,-1.1884307861328196,-2.846538543701179,-7.724796295166023,-8.091289520263679,3.060028076171868,2,0.014738801195619988,1.9230872317176257,44.8329963684082,-1.1284449690174092,44.91839218139648,1.6222185162243294,42.98274612426758,0.014738801195619988
9692,2010-10-28,43.92210388183594,45.402305603027344,43.48089218139648,44.90415954589844,7053969.0,-0.011214391134975243,-1.061072669315528,-23.00008934154893,57.78611405842213,69.83594256955296,-0.856632462641663,-1.954803657282369,-5.754491796284867,-6.485276036791781,27.52950150861676,1.9214134216308665,1.7123929878924002,1.5520751953124972,-1.551518187236823,4.655668577861817,0.00027850403783702404,3.1038718865871573,-0.9395952128858198,44.97349545210888,-23.030719106844586,1.55179669127466,10,-0.5479583740234375,-2.206066131591797,-7.16616153717041,-7.593143463134766,3.8001327514648438,3,0.013933921352214051,8.692348926870503,44.42024993896485,1.9230872317176257,44.8329963684082,-1.1284449690174092,44.91839218139648,0.013933921352214051
9693,2010-10-29,43.893638610839844,44.249454498291016,43.55205535888672,43.96480178833008,5512307.0,-0.0006480853256181085,1.1777777777777778,0.07246348663766314,59.57445926091821,68.78438580276554,-0.5739185573778158,-1.6807080851218785,-5.571997024272122,-6.399643547600959,29.23035917677921,0.6973991394042969,1.5865833362868145,1.3129659652709975,-1.5873130400861584,4.213244970628153,-0.13717353740758398,2.763105467949579,-0.5239624324373722,22.058736584039195,-41.67117014501355,1.4501395026785786,10,-0.5194931030273438,-1.9071807861328125,-7.006044387817383,-7.564678192138672,4.155948638916016,4,0.014267210384711015,-1.061072669315528,43.92210388183594,8.692348926870503,44.42024993896485,1.9230872317176257,44.8329963684082,0.014267210384711015
9694,2010-11-01,43.96480178833008,44.93262481689453,43.68014907836914,44.249454498291016,4110675.0,0.001621264031473224,-1.933342267488609,4.0,60.42472980300772,67.87130104855432,-0.45908031965652185,-1.4424625408198608,-5.463104155913896,-6.434234633153025,31.13935659571125,1.2524757385253906,1.6662957168346963,1.1407501220703153,-1.3109689628559948,3.5924692069966255,-0.08510942039283975,2.3666096645334704,1.4375038146972656,25.185085181869177,-34.886258083585076,1.2258595424631546,11,-0.3985137939453125,-1.9783439636230469,-6.692924499511719,-7.635841369628906,3.8001327514648438,0,0.009388197543294341,1.1777777777777778,43.893638610839844,-1.061072669315528,43.92210388183594,8.692348926870503,44.42024993896485,0.009388197543294341
9695,2010-11-02,44.67643737792969,45.01802062988281,44.26368713378906,44.47718048095703,4231032.0,0.016186484657108258,-1.4090737424314415,-0.7,63.844822272349994,66.88603965186141,-0.7971434993160997,-1.9255023358380754,-5.964807550717147,-7.112288180441112,32.503834129198225,1.0532188415527344,1.7420724617408823,1.6445882797241183,-0.6865842713940964,3.975760830842333,0.47900200416501093,2.8101745552832256,0.6914250946044902,62.22217369120122,4.3431030521641105,1.1655862755591062,11,-0.6191215515136719,-2.6899795532226562,-7.219535827636719,-8.347476959228516,3.6435699462890625,1,0.03281302565135946,-1.933342267488609,43.96480178833008,1.1777777777777778,43.893638610839844,-1.061072669315528,43.92210388183594,0.03281302565135946
9696,2010-11-03,44.91839218139648,45.117652893066406,44.13559341430664,44.70490264892578,5906470.0,0.005415713912459763,2.2092872502882788,1.0714285714285359,71.10694297078895,66.75377333545765,-0.819611790868791,-1.9762107730722605,-5.947477739987114,-7.3002780550397475,33.40453225780634,0.9820594787597656,1.7522677711010743,1.7008064270019432,-0.608900313136644,4.01051316714053,0.5459530569326461,2.8556597970712403,0.41571602325439727,74.81471628213525,12.681985099024836,1.1548533700692947,11,-0.8610763549804616,-2.931934356689446,-7.440141677856438,-8.589431762695305,3.5724067687988352,2,0.05323196338167202,-1.4090737424314415,44.67643737792969,-1.933342267488609,43.96480178833008,1.1777777777777778,43.893638610839844,0.05323196338167202
9697,2010-11-04,46.64054870605469,46.92520523071289,45.37384033203125,45.47346878051758,9359083.0,0.03833967426312879,-1.2708381610209478,5.4666845349774,76.01246769208679,67.0425603113431,-2.279452234547719,-3.470518888710771,-7.384992154104424,-8.978133313942315,34.48261886015541,2.0068130493164134,1.8786394911159618,3.165351104736331,0.5400070412979971,5.790695168174665,1.852679073017164,4.478023136455498,-2.960399627685547,91.56110651839806,25.70353385802109,1.3126720317191656,11,-1.4446163177490234,-3.892641067504883,-9.023529052734375,-10.311588287353516,1.8644828796386719,3,0.018004275943971138,2.2092872502882788,44.91839218139648,-1.4090737424314415,44.67643737792969,-1.933342267488609,43.96480178833008,0.018004275943971138
9698,2010-11-05,46.25626754760742,46.8682746887207,45.97161483764648,46.52668762207031,4964273.0,-0.00823920749451601,-1.1356023059206,-0.2317065597186404,71.1783692981494,66.62242098223528,-1.5443997031385663,-2.9611847133273415,-6.743113180995451,-8.54974492847525,34.86435093612346,0.8966598510742259,1.8558290342848807,2.6052961349487305,-0.2716949175051653,5.482287187402626,1.1668006087217861,4.043791661175675,-2.5112173461914082,79.38594428875054,14.751904677823319,1.4384955262269463,11,-1.0532188415527344,-3.309101104736328,-8.582317352294922,-9.92730712890625,2.220298767089851,4,0.03169233410768757,-1.2708381610209478,46.64054870605469,2.2092872502882788,44.91839218139648,-1.4090737424314415,44.67643737792969,0.03169233410768757
9699,2010-11-08,46.04277420043945,46.25626754760742,45.51616668701172,45.51616668701172,4364598.0,-0.004615446911021115,-1.8108252986301767,-1.9473684210526316,75.37940233031254,66.98712518406928,-1.2903320947769288,-2.6007986344608014,-6.314157241439943,-8.291574433849917,35.06051892815486,0.7401008605957031,1.8113919871718167,2.2138942718505845,-0.7963827483934125,5.2241712920945815,0.7087557617285825,3.7190327819725866,-2.234120898437503,68.36724647193961,-0.10448647802959954,1.505138510122,11,-0.8397254943847656,-3.0956077575683594,-8.052145957946777,-9.713813781738281,2.1206741333007884,0,0.0435858413000938,-1.1356023059206,46.25626754760742,-1.2708381610209478,46.64054870605469,2.2092872502882788,44.91839218139648,0.0435858413000938
9700,2010-11-09,45.27421188354492,46.19933700561523,44.88992691040039,45.87198257446289,4998350.0,-0.01669235466891561,1.0909085371425213,-1.135135135135135,64.41282106187867,66.63556986087937,-0.5057908747960056,-1.6949470282985715,-5.316726328895477,-7.490077268224034,35.27384641714386,1.3094100952148366,1.785274669525208,1.3030048370361342,-1.697481104442005,4.3034907785142735,-0.19723813370293897,2.8032478077752074,-1.4032275429687502,40.816376764030196,-26.01000898158958,1.50024297073907,11,-0.07116317749023438,-2.127788543701172,-7.1590471267700195,-8.94525146484375,3.6151046752929688,1,0.0550141582288981,-1.8108252986301767,46.04277420043945,-1.1356023059206,46.25626754760742,-1.2708381610209478,46.64054870605469,0.0550141582288981
9701,2010-11-10,45.103416442871094,45.43077087402344,44.20675659179688,44.71913528442383,4543833.0,-0.003772466346032677,1.3561617682154326,-0.6428571428571429,60.81328524434235,66.97192221487052,-0.25467945032382033,-1.3855731161467872,-4.916163498184353,-7.286096766454264,35.09425308767692,1.2240142822265554,1.5803084722155774,0.999133682250978,-1.9514342282348451,3.949701592736801,-0.47615027299193713,2.474417637493893,-1.17134768449219,32.984248377477456,-30.69920850211794,1.4752839552429131,11,0.13521385192871094,-1.4730815887451172,-6.796111106872559,-8.767339706420898,3.2165908813476562,2,0.07131590320706316,1.0909085371425213,45.27421188354492,-1.8108252986301767,46.04277420043945,-1.1356023059206,46.25626754760742,0.07131590320706316
9702,2010-11-11,45.27421188354492,45.41653823852539,44.57680892944336,44.70490264892578,4701006.0,0.0037867517395309136,-1.0344825992726399,1.4814914083206767,65.45106129042217,67.62487799592651,-0.23859972051536715,-1.345094943500463,-4.906447161776029,-7.406014684917338,35.92005807022004,0.8397293090820312,1.4267574297178385,0.9920204162597628,-1.7756417926806094,3.759682625200135,-0.39181068821041976,2.3758515207299453,-1.28228039571934,40.10700858963924,-22.620420360077695,1.383831104470185,11,0.02846527099609375,-1.4944343566894531,-6.46164608001709,-8.568084716796875,2.8892364501953196,3,0.0710467821046592,1.3561617682154326,45.103416442871094,1.0909085371425213,45.27421188354492,-1.8108252986301767,46.04277420043945,0.0710467821046592
9703,2010-11-12,44.54834365844727,44.91839218139648,44.13559341430664,44.6195068359375,6958133.0,-0.016032708133379314,1.3404369372195293,-0.12499916242854267,47.018363287195726,66.13528171639184,0.6592300017141923,-0.4317449825398896,-4.018086136810467,-6.634109580311453,36.61976081904966,1.1386184692382812,1.3264305755692973,0.1330764770507855,-2.3952338185340665,2.6613867726356375,-1.131078670741637,1.397231624843208,-0.4977466957639436,19.46316209828031,-37.59776565371703,1.2641551477924253,11,0.9820556640624929,-0.4696788787841868,-5.3692846298217844,-7.721237182617195,3.9566879272460866,4,0.08881784601425502,-1.0344825992726399,45.27421188354492,1.3561617682154326,45.103416442871094,1.0909085371425213,45.27421188354492,0.08881784601425502
9704,2010-11-15,44.34908676147461,44.818763732910156,44.20675659179688,44.67643737792969,3846214.0,-0.0044728239168748685,1.000012466263152,4.60000000000046,46.17118966154204,64.1715447596354,1.0266985864243097,-0.0890902096454198,-3.682372700202386,-6.366781514881929,37.175082918025026,0.6120071411132741,1.3698530357321133,-0.16011638641357706,-2.5180343802323506,2.1978016074051965,-1.3390753833229638,1.0188426104958097,-0.24099763343068759,10.344955064528925,-40.59811762892946,1.1789589969093854,11,1.1813125610351562,-0.27042198181152344,-4.216438293457031,-6.838811874389648,4.568695068359368,0,0.093067971735737,1.3404369372195293,44.54834365844727,-1.0344825992726399,45.27421188354492,1.3561617682154326,45.103416442871094,0.093067971735737
9705,2010-11-16,43.49512481689453,43.96480178833008,43.09660720825195,43.86517333984375,6461530.0,-0.019255457258296915,2.0500134012329134,1.1304347826086956,43.157901270373955,61.06609568181152,1.8947191738935416,0.9503526406964085,-2.6540982473301398,-5.449932095377093,37.70596568807587,1.2524795532226562,1.3870445190480396,-1.1008977890014648,-3.1385162692361703,0.9367206912332406,-2.119707029118821,-0.08208854888410855,3.4300804138183594,17.073250453106535,-30.03771694580964,1.018809240117353,11,1.5157814025878906,0.5835399627685547,-3.362476348876953,-5.98484992980957,5.479587554931641,1,0.10732981078910298,1.000012466263152,44.34908676147461,1.3404369372195293,44.54834365844727,-1.0344825992726399,45.27421188354492,0.10732981078910298
9706,2010-11-17,43.49512481689453,44.03596496582031,43.12507247924805,43.59475326538086,4002755.0,0.0,-1.1694809000095399,0.2692307692307692,46.590925703926786,57.79703546090485,1.868041773335385,1.0454274997053474,-2.4885803413687384,-5.39072401193269,37.580279737853154,0.9108924865722656,1.3958623735968914,-1.1272283554077163,-3.0884737775646443,0.8340170667492117,-2.1078510664861767,-0.14660564432925582,3.3535084533691375,17.177993804221288,-28.955680211448517,0.9806227110784637,11,1.4873161315917969,0.5835399627685547,-3.362476348876953,-5.98484992980957,5.365726470947266,2,0.12401830698616889,2.0500134012329134,43.49512481689453,1.000012466263152,44.34908676147461,1.3404369372195293,44.54834365844727,0.12401830698616889
9707,2010-11-18,44.63373947143555,45.24574661254883,44.064430236816406,44.13559341430664,6090061.0,0.026177983379386704,-2.6888907418878354,-5.000038289236896,55.01930751650439,56.001584151833185,0.46357464311764573,0.0010250391512300894,-3.441821853456851,-6.432001753734262,37.58081064870316,1.7506217956542969,1.3379750476075145,-0.048390960693360796,-1.9288851883307743,1.8321032669440527,-0.9886380745120675,0.8918561531253459,2.139853277587889,71.52315294719055,21.421147006834588,0.9402471138187076,11,0.042697906494140625,-0.5550746917724609,-4.358763694763184,-7.123464584350586,4.298274993896484,3,0.08258926759077223,-1.1694809000095399,43.49512481689453,2.0500134012329134,43.49512481689453,1.000012466263152,44.34908676147461,0.08258926759077223
9708,2010-11-19,45.13188552856445,45.13188552856445,44.30638885498047,44.46294784545898,4111519.0,0.01116075110506265,1.4680824370715906,1.3428545173295903,57.48176414141068,54.01295768639964,-0.23561535112091292,-0.34557532131516666,-3.758749192203851,-6.8189267558913045,37.61487300455217,0.8254966735839844,1.2125859586411138,0.34229812622070455,-1.3671592008958058,2.051755453337215,-0.5124305373375506,1.1970267897789597,1.5681675096435512,94.70201496670121,39.73600431245596,0.8547286635582555,11,-0.4839134216308594,-0.9962902069091797,-4.824885368347168,-7.621610641479492,3.5866355895996094,4,0.06717119769474467,-2.6888907418878354,44.63373947143555,-1.1694809000095399,43.49512481689453,2.0500134012329134,43.49512481689453,0.06717119769474467
9709,2010-11-22,44.8329963684082,45.04648971557617,43.8794059753418,44.192527770996094,4513059.0,-0.006622571972249691,1.1866653325090144,0.9574413485555162,51.059724777796326,52.529280321501595,-0.14123199048718504,-0.05629826981627417,-3.3059080522070303,-6.398971716576881,36.63348990503158,1.2524795532226562,0.8404824809215796,0.047678756713864345,-1.6608502950137947,1.7562078084415234,-0.8065857691499616,0.9019432825776903,1.7949877532006795,80.79462675546341,25.641602759139438,0.854264525863829,11,-0.5693073272705078,-0.6974010467529297,-4.401460647583008,-7.322721481323242,3.9139938354492188,0,0.08190474683223892,1.4680824370715906,45.13188552856445,-2.6888907418878354,44.63373947143555,-1.1694809000095399,43.49512481689453,0.08190474683223892
9710,2010-11-23,43.86517333984375,44.20675659179688,43.50935745239258,43.99326705932617,4976780.0,-0.021587292997584107,1.5128205128204741,-0.2,43.508781994102605,50.60655773814162,0.6768809690530091,0.8804408937269486,-2.1894520921477465,-5.307891123301019,35.468701963117546,1.323638916015625,0.5082475698540634,-0.8717531204223619,-2.6287330573586587,0.885226816513935,-1.7502430888905067,0.006736848045783006,2.6921832434979933,34.89932040825871,-17.032710515862895,0.8784899684681479,11,0.3913993835449219,0.27042198181152344,-3.060029983520508,-6.354898452758789,4.725254058837891,1,0.11518496577786985,1.1866653325090144,44.8329963684082,1.4680824370715906,45.13188552856445,-2.6888907418878354,44.63373947143555,0.11518496577786985
9711,2010-11-24,45.074951171875,45.08918762207031,44.10712814331055,44.121360778808594,3670703.0,0.02757946087796226,-1.0000077688004971,-7.44447422496203,39.70037603570431,47.74537048761742,-0.6005092533529535,-0.29278471520856186,-3.2169567556446097,-6.388170547873827,34.88608912661281,1.2240142822265625,0.16685692089836834,0.3052896499633775,-1.4512435906516004,2.0618228905783553,-0.5729769703441079,1.1835562702708629,1.4131904239649486,90.16375795282786,41.45815128933731,0.878266620307488,11,-0.9037742614746094,-0.7472133636474609,-4.195086479187012,-7.564676284790039,4.711025238037109,2,0.08651725844540614,1.5128205128204741,43.86517333984375,1.1866653325090144,44.8329963684082,1.4680824370715906,45.13188552856445,0.08651725844540614
9712,2010-11-26,44.53411102294922,44.84722900390625,44.4060173034668,44.42024993896485,1635038.0,-0.01199868518689029,-5.2,0.11940250742064556,38.89908798296454,46.8432287871473,-0.19634006016440253,0.3122664094887426,-2.507382026988573,-5.74761469572978,33.79883918543025,0.6689338684082031,-0.024813461685440075,-0.266150856018065,-1.9813519531954356,1.4490502411593056,-1.1237514046067503,0.5914496925706203,1.8861998851389714,63.15783286625162,17.575761844614682,0.8576005485886838,11,-0.3629341125488281,0.2846546173095703,-3.1561012268066406,-6.675134658813477,4.9102783203125,4,0.09715564463974435,-1.0000077688004971,45.074951171875,1.5128205128204741,43.86517333984375,1.1866653325090144,44.8329963684082,0.09715564463974435
9713,2010-11-29,44.51987838745117,44.67643737792969,43.62321853637695,44.021732330322266,4059947.0,-0.0003195895274683558,1.5964884232700736,4.375033503082556,39.924690965439616,46.14917337646924,-0.20849536692617932,0.3961307327341359,-2.3353251256835392,-5.64864472994028,32.37540181691519,1.0532188415527344,-0.1757062562590903,-0.31169548034667827,-1.979415995677769,1.3560250349844125,-1.14555573801222,0.5221647773188636,1.8339584466402954,63.96389652849378,20.385603181672685,0.8338602576655446,11,-0.34870147705078125,0.2988872528076172,-2.9710769653320312,-6.5114593505859375,4.839115142822266,0,0.09910485467823094,-5.2,44.53411102294922,-1.0000077688004971,45.074951171875,1.5128205128204741,43.86517333984375,0.09910485467823094
9714,2010-11-30,44.3775520324707,44.71913528442383,43.751312255859375,43.836708068847656,4223655.0,-0.003196916975869102,-1.71999614046561,1.085713629332394,43.53183203577753,46.19072123929187,-0.06895828530710446,0.6018204252270536,-2.0542217312147173,-5.443364898615918,30.554219486701484,0.9678230285644531,-0.39401128441195965,-0.47465934753417827,-2.1070589056902733,1.1577402106219168,-1.2908591266122258,0.34154043154386926,1.9111402091039764,54.95493102623973,10.571748500604258,0.8161997790780483,11,-0.19214248657226562,0.6333541870117188,-2.689981460571289,-6.369132995605469,5.920799255371094,1,0.09781902982203938,1.5964884232700736,44.51987838745117,-5.2,44.53411102294922,-1.0000077688004971,45.074951171875,0.09781902982203938
9715,2010-12-01,46.14240646362305,46.18510437011719,45.25997924804688,45.27421188354492,6580833.0,0.03976908031927984,-1.0634917933751562,1.6052588888340305,56.093506628323055,47.24656356422478,-1.5855418751571122,-1.1041884352383704,-3.6606007229109494,-7.129819102724369,28.969722923761022,1.8075523376464844,-0.35590942940666537,1.2168966293334975,-0.5111209810757202,2.9449142397427153,0.3528878241288851,2.08090543453811,0.08244407728518155,98.33334077842947,50.339207285664756,0.8640088052046102,12,-1.295175552368164,-1.131500244140625,-3.800130844116211,-7.536212921142578,3.5724067687988352,2,0.05644663856636378,-1.71999614046561,44.3775520324707,1.5964884232700736,44.51987838745117,-5.2,44.53411102294922,0.05644663856636378
9716,2010-12-02,47.309486389160156,47.366416931152344,46.11394119262695,46.25626754760742,8405434.0,0.02529300084201691,1.1463409850854571,1.2131138177088825,60.68759066829217,47.87637280331231,-2.4078671396396985,-2.19551392131865,-4.657423354411847,-8.232732857045967,27.71488211852409,1.2524757385253906,-0.25975759217682537,2.2644218444824205,0.23406589582808124,4.29477779313676,1.2492438701552473,3.2795998188095936,-4.212879180908203,98.47909365232553,47.443022922058276,1.0151779743271707,12,-1.8715991973876953,-2.077974319458008,-4.935186386108398,-8.703292846679688,3.2165908813476562,3,0.027075775014437253,-1.0634917933751562,46.14240646362305,-1.71999614046561,44.3775520324707,1.5964884232700736,44.51987838745117,0.027075775014437253
9717,2010-12-03,47.48027801513672,47.594139099121094,46.7971076965332,46.93943786621094,5244403.0,0.0036100925842157405,1.0740840009132693,0.5135116535974936,66.34920756473298,48.86164429479257,-2.3830136072525647,-2.4244735395304815,-4.634568343528201,-8.344304183723878,25.640186960226398,0.7970314025878906,-0.05084785272364911,2.3932270050048814,0.19607201473630198,4.590381995273461,1.2946495098705881,3.4918045001391746,-4.298274612426759,97.13262750575674,40.36357309397267,1.0985774951342901,12,-1.9285297393798828,-2.1349048614501953,-5.077512741088867,-8.87408447265625,3.031566619873054,4,0.04856118142442911,1.1463409850854571,47.309486389160156,-1.0634917933751562,46.14240646362305,-1.71999614046561,44.3775520324707,0.04856118142442911
9718,2010-12-06,47.72223663330078,47.79339981079102,47.1102294921875,47.1102294921875,4096483.0,0.0050959814954520954,-1.2325566899784568,1.1315860006489018,68.72038456506303,50.8239398267111,-2.4796514074373235,-2.6888320912394477,-4.726547780167877,-8.516625827458455,23.491471608447355,0.6831703186035227,0.15735912227407312,2.561887168884276,0.11668734140123149,5.00708699636732,1.3392872551427502,3.7844870826258017,-4.363747802734373,98.23944492732679,34.12753527119827,1.222599913741524,12,-2.0708580017089844,-2.277233123779297,-5.177145004272461,-8.973716735839844,3.301982879638672,0,0.03608700747188398,1.0740840009132693,47.48027801513672,1.1463409850854571,47.309486389160156,-1.0634917933751562,46.14240646362305,0.03608700747188398
9719,2010-12-07,48.04958724975586,48.53349685668945,47.94995880126953,48.24884414672852,7266367.0,0.006859498622632687,-1.9285714285714286,-0.3255793659698185,76.84564135657703,54.52803531143047,-2.57336186936913,-3.0125854524038687,-4.890140544826231,-8.738549678755511,21.953186027631126,0.8112602233886719,0.23566675356045153,2.7888971328735366,0.044796587405613764,5.532997678341459,1.4168468601395787,4.160947405607494,-4.425003760375972,85.21744298377986,14.529402902086375,1.3720502727339612,12,-1.9712295532226562,-2.2345352172851562,-5.369285583496094,-9.301067352294922,2.6899795532226634,1,0.027251145232766394,-1.2325566899784568,47.72223663330078,1.0740840009132693,47.48027801513672,1.1463409850854571,47.309486389160156,0.027251145232766394
9720,2010-12-08,47.76493453979492,48.32000732421875,47.63683700561523,48.1207504272461,4759042.0,-0.005924144748244098,-1.2325427743322555,1.7857142857142576,74.35066277104214,58.378067170912445,-1.8744747065669856,-2.668586361372931,-4.43890835678657,-8.348146113485257,20.974442982197093,0.6831703186035227,0.2547509035720381,2.3797082901000977,-0.5842431759161784,5.343659756116374,0.8977325570919561,3.861684023108239,-3.747637981030266,68.23539427879521,-8.840384109403317,1.4819757330081396,12,-1.6865768432617188,-1.9498825073242188,-4.988561630249023,-9.016414642333984,3.3731460571289062,2,0.05303925929043585,-1.9285714285714286,48.04958724975586,-1.2325566899784568,47.72223663330078,1.0740840009132693,47.48027801513672,0.05303925929043585
9721,2010-12-09,48.32000732421875,48.519264221191406,47.70800018310547,48.03535461425781,5126786.0,0.011620926308637092,1.3750111676940946,-0.7999999999999841,72.52174837193107,62.113918325242054,-2.1465623839665042,-3.130844509652448,-4.795952000650459,-8.803393236124236,20.748874022385035,0.8112640380859375,0.38503281613535023,2.773951530456543,-0.4621926903404443,6.01009575125353,1.1558794200580493,4.392023640855037,-3.9414147416201075,87.70497205525677,9.516757037134568,1.6180721103984932,12,-2.241649627685547,-2.504955291748047,-5.298120498657227,-9.571487426757812,2.9034690856933594,3,0.028866011936716562,-1.2325427743322555,47.76493453979492,-1.9285714285714286,48.04958724975586,-1.2325566899784568,47.72223663330078,0.028866011936716562
9722,2010-12-10,48.49079895019531,48.63312530517578,48.13498306274414,48.37693786621094,4122901.0,0.003534594372690769,1.5,0.4,71.3768117701269,65.60859841465177,-1.8965128469559005,-3.21303578958576,-4.7658588775970046,-8.870989016952066,20.53337002106527,0.4981422424316406,0.6919157041329882,2.783913803100589,-0.705175393765316,6.273002999966494,1.0393692046676364,4.528458401533541,-3.7798140256694026,90.65422901772966,13.953650782427175,1.744544598432951,12,-2.2985801696777344,-2.6259326934814453,-5.468912124633789,-9.742279052734375,1.5655975341796875,4,0.04197246414526856,1.3750111676940946,48.32000732421875,-1.2325427743322555,47.76493453979492,-1.9285714285714286,48.04958724975586,0.04197246414526856
9723,2010-12-13,48.50503158569336,49.06010818481445,48.39117050170898,48.57619857788086,5913707.0,0.000293512084893921,-3.4761588727790875,-0.6250335030822836,74.24814776376418,69.02152238442805,-1.437133216671704,-3.073209707907459,-4.59417045561181,-8.80634801850158,20.878309865114087,0.6689376831054759,0.9691414990966223,2.6003120422363253,-1.0568343116635504,6.257458396136201,0.7717388652863875,4.428885219186263,-3.4018326231024645,60.99994103489146,-14.555583128654014,1.8285731769499372,12,-1.3449878692626953,-2.4266738891601562,-4.533111572265625,-8.995061874389648,0.29888916015625,0,0.04137329641299159,1.5,48.49079895019531,1.3750111676940946,48.32000732421875,-1.2325427743322555,47.76493453979492,0.04137329641299159
9724,2010-12-14,48.47656631469727,48.90354919433594,48.32000732421875,48.60466384887695,4317664.0,-0.0005868519216567503,-1.6451557123342153,1.799957118353245,84.76399231358114,72.20713190501229,-0.8561046061267845,-2.866643635618395,-4.357469552829464,-8.704964341542642,21.21050252749473,0.5835418701171875,1.3250319438361586,2.3654727935791087,-1.386649847638445,6.117595434796662,0.48941147297033183,4.2415341141878855,-2.8985382454395534,58.999951755820824,-20.80197400119618,1.8760613206087777,12,-0.8895416259765696,-2.3982086181640696,-4.401458740234382,-8.966596603393562,0.6120071411132741,1,0.0525543245308151,-3.4761588727790875,48.50503158569336,1.5,48.49079895019531,1.3750111676940946,48.32000732421875,0.0525543245308151
9725,2010-12-15,48.16344833374024,48.77545547485352,48.1207504272461,48.36270523071289,3625455.0,-0.006459161709687744,-3.6000268024660564,1.5555092316855579,76.92313831432234,74.01108164346007,-0.2527304126554526,-2.3039806368364353,-3.8813442117485764,-8.32728058579432,22.624953338171437,0.6547050476074219,1.696309020422575,1.8189386367797908,-1.8273058995103568,5.4651831730699385,-0.004183631365286544,3.6420609049248682,-2.1675706506157155,33.68430258966838,-42.95599339144469,1.8231222681450756,12,-0.23484039306641336,-2.0850906372070384,-4.088340759277351,-8.084171295166023,1.6367607116699148,2,0.053487002246755955,-1.6451557123342153,48.47656631469727,-3.4761588727790875,48.50503158569336,1.5,48.49079895019531,0.053487002246755955
9726,2010-12-16,48.88931655883789,48.96047973632813,47.79339981079102,48.36270523071289,4491208.0,0.015070935537419894,2.489353208864078,-2.642876287475685,86.778888744998,76.28104621904508,-0.8168312764721577,-2.745787016208368,-4.454433556708828,-8.985979270271677,23.912508111907123,1.1670799255371094,2.0949877881103163,2.275097274780272,-1.2805921270121843,5.830786676572728,0.4972525738840403,4.052941975676504,-2.525731215510575,86.51689453713178,7.833615553275351,1.77784470089623,12,-0.8041477203369141,-2.8109588623046875,-4.714580535888672,-8.560966491699219,1.323638916015632,3,0.04599704386089276,-3.6000268024660564,48.16344833374024,-1.6451557123342153,48.47656631469727,-3.4761588727790875,48.50503158569336,0.04599704386089276
9727,2010-12-17,48.32000732421875,48.875083923339844,48.3057746887207,48.875083923339844,6452607.0,-0.011644859750370662,1.0512816988523126,-1.054053662494205,79.34067345228095,77.46107831762484,-0.12949793799518972,-1.9880819455734766,-3.7449875070548586,-8.34599314669751,24.373268495718918,0.5835418701171875,2.2582168598767396,1.5214746475219698,-1.983766175955509,5.026715470999449,-0.23114576421676958,3.274095059260709,-1.6328392399129754,41.57290851050982,-37.362368948439055,1.7526204117387396,12,0.02846527099609375,-2.241649627685547,-3.8855247497558594,-7.8350982666015625,1.9356460571289062,4,0.06008834117535611,2.489353208864078,48.88931655883789,-3.6000268024660564,48.16344833374024,-1.6451557123342153,48.47656631469727,0.06008834117535611
9728,2010-12-20,48.16344833374024,48.618896484375,48.07805252075195,48.59042739868164,3737240.0,-0.003240044841633094,1.235274642113893,0.7692254827846755,79.16668136094933,77.718971651444,0.10753737535209495,-1.6788356487674676,-3.4875989501524316,-8.123267961966661,24.753623477997515,0.5408439636230469,2.281577055167851,1.2133375167846765,-2.2503888376553434,4.677063871224696,-0.518525660435337,2.94520069400469,-1.1915274373734235,31.707213435182368,-48.185169297299296,1.731863177220011,12,0.18502426147460227,-2.0850906372070384,-3.6222209930419993,-7.678539276123054,2.462257385253899,0,0.03930258767017469,1.0512816988523126,48.32000732421875,2.489353208864078,48.88931655883789,-3.6000268024660564,48.16344833374024,0.03930258767017469
9729,2010-12-21,48.50503158569336,48.818153381347656,48.32000732421875,48.53349685668945,3484231.0,0.007092167686710837,-1.5000191446184477,0.06666666666666778,73.31461181714161,77.60385487878838,-0.18176117322926189,-1.8247709706146082,-3.714045570770608,-8.397390525095133,25.654411014507172,0.6547050476074148,2.250233784351302,1.371319007873538,-2.0081566320681645,4.7507946478152405,-0.31841881209731326,3.0610568278443893,-1.2825282147128263,60.97541045227318,-15.899234160089136,1.6897378199708502,12,-0.12097740173339844,-2.4266738891601562,-3.7004995346069336,-7.529094696044922,1.394805908203118,1,0.00616202382279063,1.235274642113893,48.16344833374024,1.0512816988523126,48.32000732421875,2.489353208864078,48.88931655883789,0.00616202382279063
9730,2010-12-22,48.91778182983398,48.96047973632813,48.40540313720703,48.46233367919922,3818531.0,0.008509431509418075,1.0526312077246707,-16.000134012328886,68.64688716555645,77.17331474474676,-0.4624098614635841,-1.9389975204220917,-4.002653676457875,-8.762320666230785,27.016149303228907,0.5550765991211009,2.186950954954149,1.5314388275146413,-1.5626021623371713,4.625479817366454,-0.015581667411261435,3.078459322440544,-1.4747658811933704,96.34147537286235,21.282603695058313,1.547020494925906,12,-0.4910278320312429,-2.839424133300774,-4.1132497787475515,-7.401002883911126,1.5798301696777415,2,0.003491401686419149,-1.5000191446184477,48.50503158569336,1.235274642113893,48.16344833374024,1.0512816988523126,48.32000732421875,0.003491401686419149
9731,2010-12-23,48.97471237182617,49.102806091308594,48.618896484375,48.74699020385742,3233962.0,0.0011638005621399383,1.0,0.4999958121497988,67.79663634819104,76.77551747564279,-0.46567464778378564,-1.7800519523065361,-3.932679830735495,-8.706301280142156,27.826582400539312,0.48390960693359375,2.027431312061907,1.3933813095092802,-1.5763662967079455,4.363128915726506,-0.09149249359933265,2.878255112617893,-1.3376453548447031,87.50004653188552,14.604082267523694,1.4848738031086115,12,-0.5266094207763672,-2.8607730865478516,-4.429926872253418,-7.45793342590332,2.7753753662109375,3,0.016855569611448518,1.0526312077246707,48.91778182983398,-1.5000191446184477,48.50503158569336,1.235274642113893,48.16344833374024,0.016855569611448518
9732,2010-12-27,48.8608512878418,48.88931655883789,48.41963577270508,48.70429229736328,2726890.0,-0.002324895409694716,3.4000357366211023,0.6875,63.98602152250708,75.63528122661421,-0.3283286829622156,-1.397049698034479,-3.667220581623809,-8.46287047578047,28.576837182488656,0.5550765991210938,1.9030848782979461,1.063183212280272,-1.5848644095374382,3.7112308340979823,-0.2608405986285831,2.387207023189127,-1.0185808004545294,76.3889767824504,6.422072173765756,1.3240238109088545,12,-0.4127483367919922,-2.554769515991211,-4.33029842376709,-7.344072341918945,3.2877540588378906,0,0.02767254665798613,1.0,48.97471237182617,1.0526312077246707,48.91778182983398,-1.5000191446184477,48.50503158569336,0.02767254665798613
9733,2010-12-28,48.93201446533203,49.102806091308594,48.74699020385742,48.91778182983398,3020580.0,0.0014564457150165744,1.0,0.09090909090913629,61.56717947897372,73.0578575783245,-0.3716363940330183,-1.1812835980039509,-3.5883390128470865,-8.413415732567941,30.22601444139853,0.3558158874511719,1.773941302573263,0.9137395858764634,-1.2808581467980389,3.1083373185509657,-0.18355928046079129,2.011038452213718,-0.9132689933957749,78.18192450513143,9.725067696725517,1.097298866337252,12,-0.48391151428222656,-2.6259326934814453,-4.5544633865356445,-7.329839706420898,3.358917236328125,1,0.02705057068421768,3.4000357366211023,48.8608512878418,1.0,48.97471237182617,1.0526312077246707,48.91778182983398,0.02705057068421768
9734,2010-12-29,48.71852111816406,49.08857345581055,48.66159439086914,48.93201446533203,2981023.0,-0.004363060656724538,-1.6087260523003775,-15.00026802465078,62.73759066177372,71.4816856169302,-0.13433966839320988,-0.6597254382800273,-3.243000186917314,-8.083411964080867,31.882630617101494,0.42697906494140625,1.6435402290309682,0.48319778442382955,-0.9062748573292865,1.8726704261769456,-0.21153853645272847,1.1779341053003876,-0.5480071595156772,44.89771359807461,-22.612795617006746,0.6947363208765571,12,-0.2704181671142578,-2.4124393463134766,-4.326737403869629,-7.052297592163086,3.9566917419433594,2,0.03914701343672378,1.0,48.93201446533203,3.4000357366211023,48.8608512878418,1.0,48.97471237182617,0.03914701343672378
9735,2010-12-30,48.74699020385742,48.90354919433594,48.618896484375,48.618896484375,2105715.0,0.0005843585773941395,-3.4444444444444446,-0.5999892792052317,56.63718808222384,68.13260776551087,-0.07971084925882366,-0.50916598101999,-3.1136330834157775,-8.006748564243388,32.528720783843426,0.2846527099609375,1.4885605585524218,0.38143768310546733,-0.6146411230261819,1.3775164892371166,-0.11660171996035729,0.8794770861712919,-0.44595534663660885,47.91695749040979,-16.335220842496902,0.4980394030658243,12,-0.15656089782714844,-2.440908432006836,-4.5473480224609375,-7.030952453613281,4.796417236328125,3,0.023649609652163228,-1.6087260523003775,48.71852111816406,1.0,48.93201446533203,3.4000357366211023,48.8608512878418,0.023649609652163228
9736,2010-12-31,48.59042739868164,48.74699020385742,48.39117050170898,48.67582321166992,2165226.0,-0.003211743012666912,2.12492880833535,-0.6666666666666666,51.55554443757513,65.04537120832131,0.03352096123677484,-0.2653210154843464,-2.8367998445110203,-7.7446690982459145,32.382252326424634,0.3558197021484446,1.2671657427603904,0.16082782745361612,-0.7056319066066834,1.0272875615139156,-0.27240203957653364,0.5940576944837659,0.5123786926269531,27.99984990699666,-31.553059098569065,0.43322986703015104,12,1.9073486328125e-06,-2.227415084838867,-4.394343376159668,-6.611085891723633,5.408428192138672,4,0.039250212499300385,-3.4444444444444446,48.74699020385742,-1.6087260523003775,48.71852111816406,1.0,48.93201446533203,0.039250212499300385
9737,2011-01-03,49.78597640991211,50.31258773803711,49.00317764282226,49.08857345581055,5508935.0,0.02460462019444809,-2.016397764420509,-8.166711337443045,64.61037491863603,63.42800382584207,-1.0417645316273152,-1.3484097847875063,-3.910847854367759,-8.808270479363053,32.563053910330375,1.7221603393554688,1.1897179758136005,1.2410919189453153,0.2964328388837316,2.185750999006899,0.7687623789145235,1.7134214589761072,-1.394805908203132,72.59255729737467,12.676472505243183,0.47232954003079064,1,-0.4696788787841797,-2.818073272705078,-5.5365190505981445,-7.806634902954102,3.5297088623046875,0,0.03945109586590245,2.12492880833535,48.59042739868164,-3.4444444444444446,48.74699020385742,-1.6087260523003775,48.71852111816406,0.03945109586590245
9738,2011-01-04,49.44438934326172,49.94253540039063,49.03164291381836,49.8144416809082,6827659.0,-0.006861110121411218,1.9090853714250473,-0.5306148123837654,60.302995600366756,61.982268690644865,-0.5580528717238238,-0.9182682205387565,-3.4345412689130654,-8.330837444172268,32.64446595499065,0.9108924865722727,0.9686439644168701,0.8133972167968722,-0.1294850024578622,1.7562794360516065,0.3419561071695085,1.2848383264242358,-1.0532188415527415,54.814686869649634,-5.001762028151006,0.4714411096273656,1,-0.09251022338867188,-2.4764862060546875,-4.949418067932129,-7.465047836303711,4.824886322021484,1,0.054692070007059446,-2.016397764420509,49.78597640991211,2.12492880833535,48.59042739868164,-3.4444444444444446,48.74699020385742,0.054692070007059446
9739,2011-01-05,49.35899353027344,49.77174377441406,48.97471237182617,49.15973663330078,5794896.0,-0.001727108254799825,-1.8000134012329134,-0.5384559877122269,63.37573610187588,61.396585239124796,-0.37859718875191106,-0.7691815497517993,-3.275041824154904,-8.112803682965833,32.30867308955726,0.7970314025878906,0.8176209295614569,0.6625310897827177,-0.29213665070973605,1.6171988302751714,0.18519721953649082,1.1398649600289446,-0.9293946838378986,50.37026889661873,-12.224960329099602,0.4773338702462257,1,-0.007114410400390625,-2.3270435333251953,-4.864022254943848,-7.336954116821289,5.266098022460945,2,0.05940028273851383,1.9090853714250473,49.44438934326172,-2.016397764420509,49.78597640991211,2.12492880833535,48.59042739868164,0.05940028273851383
9740,2011-01-06,50.2983512878418,50.46914672851562,49.30206298828125,49.41592788696289,5490105.0,0.019031136787508007,-1.1025633977046123,4.428571428571429,65.04552312490026,61.09090599209249,-1.2309770218071634,-1.5905593897549153,-4.125099690899631,-8.913169115349774,32.47744760942493,1.167083740234368,0.7030070712207248,1.4752180099487333,0.3791486231199883,2.5712873967774783,0.9271833165343608,2.023252703363106,-1.8310926635742248,91.78068360597689,30.88076510649232,0.5480346934143714,1,-0.8681926727294993,-2.433788299560547,-5.700193405151367,-7.998773574829102,4.483303070068359,3,0.047255258103065634,-1.8000134012329134,49.35899353027344,1.9090853714250473,49.44438934326172,-2.016397764420509,49.78597640991211,0.047255258103065634
9741,2011-01-07,49.71481323242188,50.52607727050781,49.15973663330078,50.28411865234375,4447997.0,-0.011601534453495432,1.594590287436254,-0.6451612903225726,64.84846958914538,61.18673355505231,-0.5938666926319698,-0.94565225376234,-3.443895250715869,-8.199893110889676,32.46295536972658,1.3663406372070312,0.6400903021877369,0.8219396591186623,-0.3160346925024058,1.9599140107397304,0.25295248330812825,1.3909268349291963,-1.1674790839843894,47.70643329784324,-14.992223164400869,0.5689871758105327,1,-0.25618934631348367,-1.3948040008544993,-4.78574466705323,-7.301374435424812,4.312507629394524,4,0.07701113529009129,-1.1025633977046123,50.2983512878418,-1.8000134012329134,49.35899353027344,1.9090853714250473,49.44438934326172,0.07701113529009129
9742,2011-01-10,50.52607727050781,50.69686889648438,49.25936508178711,49.68634796142578,5130299.0,0.016318356347698293,1.433739997545789,-1.475006700616475,72.07443339166636,62.354206212018155,-1.2785284818845355,-1.6829036711923209,-4.129993082468367,-8.880384215217617,32.42666157331069,1.4375038146972727,0.6157430975987666,1.5314397811889648,0.1976873272014501,2.8651922351764796,0.8645635541952075,2.198316008182722,-1.8600185347461036,90.08268856337168,22.494556663855562,0.6668762269937575,1,-0.9820575714111328,-1.7790889739990234,-5.191377639770508,-7.827983856201172,3.9851531982421875,0,0.06873239538703646,1.594590287436254,49.71481323242188,-1.1025633977046123,50.2983512878418,-1.8000134012329134,49.35899353027344,0.06873239538703646
9743,2011-01-11,50.51184463500977,51.09538269042969,50.41221618652344,50.65417098999024,5652126.0,-0.00028168890733082375,-2.9999999999998335,-0.16949075546268114,69.97164880354018,63.157990449992205,-1.13610335500627,-1.5922525752417798,-3.9872613079136556,-8.71572603034656,32.24738635737392,0.68316650390625,0.5977700619959947,1.4168664932251076,-0.05644647897732824,2.8901794654275434,0.6802100071238897,2.1535229793263255,-1.6833210863902508,72.48332047179399,3.8910620896082975,0.7366564861012185,1,-0.7685680389404368,-1.409038543701179,-5.063283920288093,-7.699890136718757,4.654090881347649,1,0.05550857739342341,1.433739997545789,50.52607727050781,1.594590287436254,49.71481323242188,-1.1025633977046123,50.2983512878418,0.05550857739342341
9744,2011-01-12,51.02421951293945,51.13808059692383,50.65417098999024,50.72533416748047,5024487.0,0.010143658019856838,-1.1935483870968127,-2.1,70.5555075761187,64.7044703937583,-1.438269223348776,-2.0068707927575247,-4.364827984956946,-9.062260552926524,32.158557964458744,0.6262359619140554,0.6290066180423963,1.801858711242673,0.12692870289176028,3.4767887195935856,0.9643937070672166,2.6393237154181293,-1.9690100501389125,94.24462651197139,27.95778641877473,0.8374650041754563,1,-1.2595939636230469,-1.6367607116699219,-5.4760284423828125,-8.112634658813477,3.8285980224609375,2,0.06359834963317423,-2.9999999999998335,50.51184463500977,1.433739997545789,50.52607727050781,1.594590287436254,49.71481323242188,0.06359834963317423
9745,2011-01-13,50.73956680297852,51.15231323242188,50.5830078125,50.71110153198242,3222861.0,-0.005578776366951477,-3.0000000000000497,0.095238095238119,66.48933895231487,66.36378089539605,-0.940107803984958,-1.6014325013300308,-3.9688369623867317,-8.602876094585213,32.275286213250354,0.5693054199218821,0.6724646773211305,1.3884000778198313,-0.33905037989358533,3.115850535533248,0.524674848963123,2.2521253066765397,-1.4344128040831876,79.28579359882995,15.034462582621103,0.863725228856708,1,-0.6760540008544993,-1.344991683959968,-4.79286193847657,-7.187513351440437,2.1491355895996094,3,0.07657780691828386,-1.1935483870968127,51.02421951293945,-2.9999999999998335,50.51184463500977,1.433739997545789,50.52607727050781,0.07657780691828386
9746,2011-01-14,51.13808059692383,51.16654586791992,50.26988983154297,50.56877517700195,2686490.0,0.00785410319904245,1.8636363636363635,19.99999999999501,70.20197849858287,66.9850701820568,-1.0496103230863127,-1.9213448084274134,-4.256886243665832,-8.801659405840212,32.61309577644415,0.8966560363769531,0.7478975830630219,1.6744756698608398,-0.21183583939877337,3.560787179120453,0.7313199152310332,2.6176314244906465,-1.5743243053347769,98.50746865724183,34.312959568265924,0.943155754629806,1,-1.0674514770507812,-1.7008075714111328,-5.191375732421875,-7.586027145385742,0.12809371948242188,4,0.07124971681486025,-3.0000000000000497,50.73956680297852,-1.1935483870968127,51.02421951293945,-2.9999999999998335,50.51184463500977,0.07124971681486025
9747,2011-01-18,51.22347640991211,51.47966766357422,51.0669174194336,51.16654586791992,4652175.0,0.0016699064961271937,-2.222252002739931,0.1,70.27703608186538,68.09329690222332,-1.016554543149887,-1.8741559912449333,-4.284066444386973,-8.684800460343268,33.058972981713666,0.4127502441406179,0.8702511224050582,1.6146980285644545,-0.3464583593418098,3.575854416470719,0.6341198346113259,2.595276222517583,-1.4032737861101197,78.82328086373039,15.720697746415773,0.9805781939531313,1,-0.9962863922119141,-1.5869426727294922,-5.276771545410156,-7.671422958374023,-0.7116317749023366,1,0.054737488519262856,1.8636363636363635,51.13808059692383,-3.0000000000000497,50.73956680297852,-1.1935483870968127,51.02421951293945,0.054737488519262856
9748,2011-01-19,50.056396484375,51.09538269042969,49.99946594238281,51.0669174194336,8180670.0,-0.022784082755290536,1.0533331427387018,-17.75006700616469,60.129321300006076,67.73258414646,0.2754328704404685,-0.5881443088795066,-3.0587437718041457,-7.334288805485976,33.22556641118892,1.2240104675292969,1.0123691613322947,0.3529706954956069,-1.493867779717931,2.1998091707091447,-0.5704485421111656,1.2763899331023794,1.4232711791992188,3.8461340219469826,-59.016293840140584,0.9234192376067691,1,0.2633056640625,-0.4198627471923828,-4.027853965759277,-6.45452880859375,1.6367607116699219,2,0.08899629812077192,-2.222252002739931,51.22347640991211,1.8636363636363635,51.13808059692383,-3.0000000000000497,50.73956680297852,0.08899629812077192
9749,2011-01-20,48.80392074584961,50.255653381347656,48.74699020385742,50.084861755371094,7406607.0,-0.025021292511864024,-1.163264859601957,1.2676046235966418,50.36363494599081,66.1012632376923,1.6102234834242424,0.7250449990114092,-1.7544957427867018,-5.926073200279262,32.71021815158115,1.5086631774902344,0.9684805897785225,-0.9144495010375948,-2.724936646820616,0.8960376447454266,-1.819693073929102,-0.009205928146087672,2.6757469177246094,2.08332460860886,-60.080788014408554,0.905243572891509,1,1.309408187866211,0.8326129913330078,-2.184720039367676,-4.988561630249023,4.084781646728523,3,0.1303586817058926,1.0533331427387018,50.056396484375,-2.222252002739931,51.22347640991211,1.8636363636363635,51.13808059692383,0.1303586817058926
9750,2011-01-21,49.08857345581055,49.68634796142578,48.56196212768555,49.03164291381836,6048326.0,0.00583257872750198,-1.257140887997182,-0.04444431208698268,53.130603806225075,64.79927815070116,1.2694089376760402,0.4783698965715786,-1.9582241890870478,-6.042886770350165,32.10341689678343,1.1243858337402344,0.9767387053870067,-0.6383363723754911,-2.4344782196940145,1.1578054749430322,-1.5364072960347528,0.25973455128377054,2.281787109375003,18.04881684075104,-46.43596913397823,0.8980709236592627,1,0.9322414398193359,0.5479602813720703,-2.2558822631835938,-5.073955535888672,2.3483963012695312,4,0.1174253736417663,-1.163264859601957,48.80392074584961,1.0533331427387018,50.056396484375,-2.222252002739931,51.22347640991211,0.1174253736417663
9751,2011-01-24,49.800209045410156,50.12755966186523,49.13127136230469,49.23089981079102,3869751.0,0.014496970262136921,-1.5925896513214854,10.000067006164443,50.095237803511466,62.35714530757283,0.6382828944175429,-0.1773430827902729,-2.573491674346542,-6.581750176156071,31.400815399490376,1.0389862060546804,0.9989695523987407,0.032024383544921875,-1.728932044291561,1.7929808113814047,-0.8484538303733231,0.9125025974631669,1.401647613525391,42.43906393204499,-20.151823053185552,0.8804782139182429,1,0.22060585021972656,-0.16367530822753906,-2.7967262268066406,-5.785591125488281,2.319927215576172,0,0.062017678366605766,-1.257140887997182,49.08857345581055,-1.163264859601957,48.80392074584961,1.0533331427387018,50.056396484375,0.062017678366605766
9752,2011-01-25,50.21295547485352,50.35528564453125,49.64365005493164,50.32681655883789,5376282.0,0.008288046121794457,7.333005762272747,-0.19999865988567828,55.09435202674179,60.70411233237301,0.19718531168372522,-0.5097337998437652,-2.888593038266727,-6.84529548808068,31.040588208869867,0.7116355895996094,0.9495422362262573,0.3771656036376996,-1.3404063518825922,2.0947375591579913,-0.48162037412244985,1.235951581397849,0.8305075122070278,65.16854609325739,1.5281746831319794,0.8587859777601474,1,-0.19214057922363992,-0.4340953826904368,-3.131192207336433,-5.9990806579589915,3.7147369384765554,1,0.02097504183118981,-1.5925896513214854,49.800209045410156,-1.257140887997182,49.08857345581055,-1.163264859601957,48.80392074584961,0.02097504183118981
9753,2011-01-26,50.255653381347656,50.51184463500977,49.67211532592773,50.49761199951172,6688332.0,0.0008503364538166025,5.210466920580961,2.1250335030824163,55.977239831109316,59.08430480514974,0.12776032716234909,-0.47240396282297326,-2.807736013539234,-6.743619655223085,30.535672768619847,0.8397293090820455,0.9467577762222916,0.3536815643310547,-1.3186712151362556,2.026034343798365,-0.4824948254025969,1.1898579540647063,0.6389195541503909,86.86119534383222,20.652357284055242,0.8361763897336546,1,-0.23483848571777344,-0.4767932891845703,-3.042238235473633,-5.557867050170898,3.145427703857422,2,0.005097759882218611,7.333005762272747,50.21295547485352,-1.5925896513214854,49.800209045410156,-1.257140887997182,49.08857345581055,0.005097759882218611
9754,2011-01-27,50.62570571899414,51.12384796142578,50.01369857788086,50.22718811035156,6081911.0,0.007363397205056188,-1.6896519854527978,-1.6470486220596583,52.36141732370136,57.51453573530379,-0.34058180414851336,-0.729658821323639,-3.0409623163180015,-6.979088789275117,30.3477640822323,1.1101493835449219,0.8317862363097817,0.6283746719360366,-0.9759612745990793,2.2327106184711525,-0.17379330133152138,1.4305426452035945,-2.0637435913085938,80.55564241501051,16.855198411368193,0.8021679732675596,1,-0.6048908233642578,-0.7258682250976562,-3.412290573120117,-5.778476715087891,2.4053268432617188,3,0.021085167345139544,5.210466920580961,50.255653381347656,7.333005762272747,50.21295547485352,-1.5925896513214854,49.800209045410156,0.021085167345139544
9755,2011-01-28,49.89983749389648,51.3515739440918,49.67211532592773,50.7964973449707,5938579.0,-0.01433793790701321,-1.4842148028190316,-2.2499880347280232,51.30784285069447,55.41518732998286,0.28345225862850754,0.09170813362336361,-2.15635169431895,-6.09922086026198,30.06957096660624,1.6794586181640696,0.7165652158420173,-0.15513591766357848,-1.6493842317288312,1.3391123964016742,-0.9022600746962013,0.5919882393690443,-1.2866376495361251,34.61537800731534,-29.82315309885861,0.7471241570326261,1,0.12097740173340554,0.03558158874512429,-2.6686315536498952,-4.75372123718261,4.611392974853523,4,0.059897287221571505,-1.6896519854527978,50.62570571899414,5.210466920580961,50.255653381347656,7.333005762272747,50.21295547485352,0.059897287221571505
9756,2011-01-31,50.49761199951172,50.81072998046875,49.74327850341797,49.74327850341797,4608192.0,0.011979488023149631,-1.8301844809450603,-0.841270516562145,49.792531812530164,53.13913130005672,-0.4634651690335687,-0.37508996311576936,-2.585164686705319,-6.544092132281399,30.148741679959983,1.0674514770507812,0.5624693264715077,0.3472793579101534,-0.9884531913547008,1.6830119071750076,-0.32058691672227724,1.015145632542584,-1.774877191162112,50.0,-10.732275416316483,0.6678662746324283,1,-0.5408439636230469,-0.5621929168701172,-3.24505615234375,-5.351495742797852,3.458545684814453,0,0.0186020233506774,-1.4842148028190316,49.89983749389648,-1.6896519854527978,50.62570571899414,5.210466920580961,50.255653381347656,0.0186020233506774
9757,2011-02-01,51.75008773803711,52.21976852416992,50.7964973449707,50.86766052246094,7380189.0,0.024802672620192423,-1.7777823275621387,1.1698104620114895,57.644989556964674,52.86309443971878,-1.8253393416444226,-1.5524707397844821,-3.6873479835012475,-7.633238465811566,29.355859499166336,1.7221565246582031,0.4739425433301392,1.501549530029294,8.104922201823683e-05,3.00301801083657,0.7508152896256561,2.252283770432932,-2.922199364257814,81.56417888993374,21.396384384335384,0.7507342404036391,2,-1.359222412109375,-1.4446182250976562,-4.469066619873047,-6.582622528076172,0.6547050476074219,1,0.007150683972217298,-1.8301844809450603,50.49761199951172,-1.4842148028190316,49.89983749389648,-1.6896519854527978,50.62570571899414,0.007150683972217298
9758,2011-02-02,52.14860534667969,52.347862243652344,51.3515739440918,51.3515739440918,5741217.0,0.00770081029929659,-1.4999976069341476,0.9032262248025488,57.04101908223166,53.6050260104122,-2.118667266502186,-1.8319317839615223,-3.9439028296948706,-7.871268794859141,28.55439452415346,0.9962882995605469,0.32795116178908046,1.7648563385009766,0.0911339431258611,3.438578733876092,0.9279951408134224,2.6017175361885307,-3.1172041638769556,92.55322333914529,35.18004834480977,0.8368611976875572,2,-1.6936931610107422,-1.7790889739990234,-4.771512985229492,-6.98114013671875,0.21348953247070312,2,0.03411571709009609,-1.7777823275621387,51.75008773803711,-1.8301844809450603,50.49761199951172,-1.4842148028190316,49.89983749389648,0.03411571709009609
9759,2011-02-03,52.290931701660156,53.37261581420898,51.67892456054688,52.70367813110352,6880143.0,0.0027292456631256012,-1.0695648931285795,-0.5178546643246618,59.8911172304161,54.356194168655655,-1.9158120186135008,-1.8375547548800881,-3.930050047752097,-7.864286288246305,28.05342165995619,1.6936912536620952,0.1700372911583372,1.7605857849121094,-0.04372516882783373,3.5648967386520525,0.8584303080421378,2.662741261782081,-2.994213633989453,70.76924821455098,15.499993983507892,0.9021554768699722,2,-1.0389881134033203,-1.409038543701179,-4.913839340209961,-7.123466491699219,-0.18502426147460938,3,0.021230246763984884,-1.4999976069341476,52.14860534667969,-1.7777823275621387,51.75008773803711,-1.8301844809450603,50.49761199951172,0.021230246763984884
9760,2011-02-04,52.67521286010742,52.81753921508789,52.3336296081543,52.46172332763672,5755199.0,0.0073489063197369475,-1.0606060606060606,-0.5172413793103359,59.8181922733178,55.43652244307859,-1.9420525519941805,-2.1445916047354956,-4.119266010730783,-8.094144668212095,27.028523294095706,0.5266075134277344,0.16701277365421419,2.0260238647460938,-0.011929945725398738,4.063977675217586,1.0070469595103475,3.04500076998184,-2.97090501778289,80.78428940655402,29.704445791098046,1.0189769052357474,2,-1.1670799255371094,-1.7933197021484446,-5.298120498657227,-7.450817108154297,-1.4944343566894531,4,0.006754974167705985,-1.0695648931285795,52.290931701660156,-1.4999976069341476,52.14860534667969,-1.7777823275621387,51.75008773803711,0.006754974167705985
9761,2011-02-07,53.54340744018555,53.97039031982422,52.58981704711914,52.58981704711914,4942492.0,0.016482032685541048,-1.8955268063589596,4.466684534977218,63.471087121400046,56.36727078692951,-2.484731664552413,-2.8577702766039295,-4.8172857989961315,-8.793119003345709,26.425668035422035,1.3805732727050781,0.37508018619243444,2.7027887344360337,0.34087602183347343,5.064701447038594,1.5218323781347536,3.883745090737314,-3.4722688006725733,86.54702968809531,37.36646345898788,1.1809563563012788,2,-1.7221546173095703,-2.3626270294189453,-6.095151901245117,-8.319011688232422,-3.5012435913085938,0,0.01807548444961471,-1.0606060606060606,52.67521286010742,-1.0695648931285795,52.290931701660156,-1.4999976069341476,52.14860534667969,0.01807548444961471
9762,2011-02-08,53.99885559082031,54.35467147827149,53.44377899169922,53.69996643066406,5783935.0,0.008506148047144002,-1.245612880170048,0.31343558233124513,74.95496722386574,58.47590716390245,-2.6224529763339675,-3.2039762944596646,-5.076322612904761,-9.080434714404724,25.737943946132518,0.9108924865722727,0.5729740408818316,2.984597969055173,0.2403785962484548,5.728817341861891,1.6124882826518174,4.3567076554585284,-3.459806749669987,88.15170391898806,31.86366572150554,1.3721096864033575,2,-1.9854621887207031,-2.540538787841797,-6.522134780883789,-8.774459838867188,-3.1738929748535156,1,-0.0007907187296279927,-1.8955268063589596,53.54340744018555,-1.0606060606060606,52.67521286010742,-1.0695648931285795,52.290931701660156,-0.0007907187296279927
9763,2011-02-09,53.3156852722168,54.12694931030274,52.84600448608398,53.85652542114258,5075847.0,-0.012651570318087502,1.3684184540728832,-1.8095007147233,80.77668498246652,61.63315912598746,-1.6310965915278146,-2.4242727284586465,-4.200171049501783,-8.23844259831526,24.456891019944404,1.2809448242187642,0.755928683905978,2.1612356185913058,-0.7559399853097091,5.078411222492321,0.7026478166407983,3.619823420541813,-2.2424492618695098,61.170236274130765,-1.8927759576972178,1.4585878019505079,2,-1.3022918701171875,-1.8573684692382812,-5.173584938049316,-7.294256210327148,-2.2914657592773438,2,-0.017084887532092474,-1.245612880170048,53.99885559082031,-1.8955268063589596,53.54340744018555,-1.0606060606060606,52.67521286010742,-0.017084887532092474
9764,2011-02-10,54.2692756652832,54.65355682373047,52.94563674926758,52.94563674926758,4948956.0,0.017885738281288255,-1.5806434878841675,-2.4473754743331124,82.38433026584862,65.0861021721157,-2.250117864154582,-3.29101881634287,-4.941132233066469,-9.036280179370607,23.183246746590484,1.7079200744628906,0.9060977690851786,2.952573204040526,-0.27822434669525364,6.1833707547763055,1.3371744286726397,4.567971979408412,-2.7366386894265275,83.43563729641292,14.072272935932034,1.6153987753678891,2,-2.0708580017089844,-2.6615161895751953,-6.109384536743164,-7.756818771362305,-1.6509933471679759,3,-0.03514291950192472,1.3684184540728832,53.3156852722168,-1.245612880170048,53.99885559082031,-1.8955268063589596,53.54340744018555,-0.03514291950192472
9765,2011-02-11,54.62509155273438,55.02360916137695,53.60033798217773,54.027320861816406,4250986.0,0.006556488604081423,1.040816103270987,0.45161160168769127,81.56422880119145,68.61629072641139,-2.084360665662217,-3.5213574784158865,-5.132695583531593,-9.234511006335303,22.04545481357321,1.4232711791992259,1.0766924311984454,3.1141128540039134,-0.4233033469557199,6.651529054963547,1.3454047535241003,4.882820954483726,-2.5931074012178996,83.62565124983573,10.40807132954231,1.7687081004798153,2,-1.715038299560554,-2.832305908203132,-6.433176994323738,-8.112634658813484,-2.3483924865722727,4,-0.046117709663092255,-1.5806434878841675,54.2692756652832,1.3684184540728832,53.3156852722168,-1.245612880170048,53.99885559082031,-0.046117709663092255
9766,2011-02-14,54.781654357910156,54.90974807739258,54.01308822631836,54.027320861816406,3237475.0,0.002866133506149504,-1.2909076732649143,1.2619111434442294,80.92485071516762,71.20294196621172,-1.753750849799161,-3.5742085146355507,-5.157424277304848,-9.233478311976938,21.42948140914576,0.8966598510742188,1.283350879787271,3.0884969711303683,-0.7320216857231685,6.909015627983905,1.1782376427035999,4.998756299557137,-2.211177704618791,88.88894728175379,14.047909365292071,1.9102593284267702,2,-1.5940628051757812,-2.9888687133789062,-6.134293556213379,-7.998777389526367,-2.5476531982421875,0,-0.06573141860532805,1.040816103270987,54.62509155273438,-1.5806434878841675,54.2692756652832,1.3684184540728832,53.3156852722168,-0.06573141860532805
9767,2011-02-15,54.027320861816406,54.7531852722168,53.75689697265625,54.59662628173828,4348438.0,-0.013769819567065134,1.2580731620857506,-0.7547131644955093,73.28646458936853,73.0079914670047,-0.7179181613363497,-2.7395035171548088,-4.282809924112449,-8.315472858491269,20.397135354582634,1.0247573852539062,1.5642610889344155,2.1939712524414077,-1.7575072199022728,6.145449724785088,0.21823201626956745,4.169710488613248,-1.015280357069635,54.24843127568572,-18.284287237023733,1.9757392361718418,2,-0.6760540008544922,-2.2345352172851562,-5.138004302978516,-7.215978622436523,-1.7079238891601562,1,-0.07376188471629264,-1.2909076732649143,54.781654357910156,1.040816103270987,54.62509155273438,-1.5806434878841675,54.2692756652832,-0.07376188471629264
9768,2011-02-16,54.51123046875,54.65355682373047,53.81382751464844,54.19811248779297,3256797.0,0.008956757418552508,1.8095365726027748,-0.55,73.65682876741278,74.53751497111544,-0.9291557857170218,-3.0277924837492165,-4.646135914165114,-8.656233095905677,21.04271762580422,0.8397293090820312,1.85819214523886,2.45513916015625,-1.5760176871173144,6.486296007429814,0.4395607365194678,4.470717583793032,-1.1371076058097955,75.34237270711253,3.6665139561534517,2.015578423636782,2,-0.832611083984375,-2.71844482421875,-5.365726470947266,-7.614492416381836,-1.6367607116699219,2,-0.06762400740332675,1.2580731620857506,54.027320861816406,-1.2909076732649143,54.781654357910156,1.040816103270987,54.62509155273438,-0.06762400740332675
9769,2011-02-17,55.16593551635742,55.2513313293457,54.18387985229492,54.34043884277344,3535872.0,0.012010461733802602,1.1428565958701387,2.6363758193026485,82.34264636561205,77.04023209248147,-1.2663211010694297,-3.353361835065236,-5.180716545418996,-9.159119535383532,23.390984125383707,1.0674514770507812,2.0230038892509654,2.791743469238284,-1.1621840195185484,6.745670957995117,0.8147797248598678,4.7687072136167,-1.4949051196986005,94.82761010910404,17.701127201637902,1.9769637443784156,2,-1.245361328125,-3.259288787841797,-5.742894172668457,-8.069940567016602,-2.4480247497558594,3,-0.07507741805973533,1.8095365726027748,54.51123046875,1.2580731620857506,54.027320861816406,-1.2909076732649143,54.781654357910156,-0.07507741805973533
9770,2011-02-18,54.85281753540039,55.50751876831055,54.482765197753906,55.16593551635742,4518539.0,-0.005675929865527007,1.0571505149902363,-0.3793085919990388,77.71739156823358,78.62315480879631,-0.6837268396060381,-2.726023884514561,-4.739459289556365,-8.693098891939847,25.783091427540555,1.0247535705566406,2.1781337389606534,2.190413284301755,-1.5917135631437844,5.972540131747294,0.29934986057898527,4.081476708024525,-1.0389900207519531,62.60178900232069,-17.21426724110281,1.8910634237227693,2,-0.676055908203125,-2.8180770874023438,-5.276775360107422,-7.7354736328125,-1.8502540588378906,4,-0.040736926883346736,1.1428565958701387,55.16593551635742,1.8095365726027748,54.51123046875,1.2580731620857506,54.027320861816406,-0.040736926883346736
9771,2011-02-22,52.88870239257813,54.2977409362793,52.7890739440918,53.799598693847656,5737142.0,-0.03580700556639005,-1.7179437839323757,2.9091152749689106,56.64450799239388,76.58865933863277,1.3161601879920326,-0.5466920671810129,-2.6852804997553648,-6.575268994867784,27.40240009075431,2.0637435913085938,2.264590589583989,0.07187347412109801,-3.462272934364229,3.606019882606425,-1.6951997301215656,1.8389466783637616,2.6188163757324148,3.664906037405681,-72.79343346155575,1.7670732042426622,2,1.2595939636230398,-0.8539619445800852,-3.159658432006843,-5.764242172241218,0.15656280517577414,1,-0.011571532269279206,1.0571505149902363,54.85281753540039,1.1428565958701387,55.16593551635742,1.8095365726027748,54.51123046875,-0.011571532269279206
9772,2011-02-23,51.26617431640625,52.94563674926758,50.01369857788086,52.37632751464844,9709474.0,-0.03067816003743684,1.607590813941259,1.2187481678155432,45.49416815352131,72.66837969097219,2.805300158098298,1.2214084498753977,-0.9951917442728302,-4.808491386674405,28.622597551107333,2.9319381713867188,2.29193527119547,-1.6033155441284208,-5.002922820581766,1.7962917323249243,-3.30311918235509,0.09648809409824821,4.241344451904297,22.797901917270995,-49.49198640008703,1.6998036382266724,2,1.4944343566894531,0.7685661315917969,-1.512223243713379,-4.1345977783203125,2.4622573852539062,2,0.01887846823303896,-1.7179437839323757,52.88870239257813,1.0571505149902363,54.85281753540039,1.1428565958701387,55.16593551635742,0.01887846823303896
9773,2011-02-24,50.51184463500977,51.47966766357422,49.6009521484375,50.63993835449219,8472884.0,-0.014713984248968526,1.0787398251304767,0.11538382241769685,41.45006935245017,68.12012847837238,3.486747759149061,2.1037771830882477,-0.18113263609618713,-3.9223788073388874,29.840334553330717,1.8787155151367188,2.184700823001698,-2.3704547882080007,-5.730291373633676,0.9893817972176748,-4.050373080920835,-0.6905364954951665,4.7759213256835835,15.421691571335414,-54.70343513439242,1.6799182927128362,2,2.0423908233642507,1.5228958129882741,-0.5799827575683665,-3.223707199096687,3.444313049316399,3,0.035784722389521795,1.607590813941259,51.26617431640625,-1.7179437839323757,52.88870239257813,1.0571505149902363,54.85281753540039,0.035784722389521795
9774,2011-02-25,51.69315719604492,51.821250915527344,50.81072998046875,50.93882369995117,5324219.0,0.023386842622183268,1.0,-5.8889186694068005,45.61626667484018,64.12591046433334,2.1250561099084635,1.0609302043588968,-1.2868396626310954,-4.954383870597965,30.422006083642184,1.309406280517571,1.9590123343729147,-1.2425148010253935,-4.483218278629707,1.9981886765789199,-2.86286653982755,0.3778369377767632,3.2533999359130803,35.42167865453435,-31.97726940923191,1.620351738802156,2,0.8610782623291016,0.341583251953125,-1.7150392532348633,-4.405019760131836,2.604583740234375,4,0.02285239720520571,1.0787398251304767,50.51184463500977,1.607590813941259,51.26617431640625,-1.7179437839323757,52.88870239257813,0.02285239720520571
9775,2011-02-28,52.88870239257813,52.91716766357422,52.07743835449219,52.0916748046875,6113247.0,0.023127726402919047,-1.0344731977818853,1.0565984302937226,47.160489496953,60.37431477342061,0.7345471482774855,0.10623076378509921,-2.3812338899224343,-6.014879254835016,31.202134326926046,1.2240104675292969,1.767191702777879,-0.19641284942625958,-3.106450097706656,2.7136243988541366,-1.6514314735664541,1.258605774713935,1.73711844036864,69.99995939036836,4.81561517959436,1.4550186241401966,2,-0.33446693420410867,-0.8539619445800852,-3.0137710571289134,-5.600564956665046,2.134906768798821,0,-0.0032292648193338325,1.0,51.69315719604492,1.0787398251304767,50.51184463500977,1.607590813941259,51.26617431640625,-0.0032292648193338325
9776,2011-03-01,51.43696975708008,53.42954635620117,51.40850448608398,53.11642837524414,6029567.0,-0.027448823091219876,-1.3278674118598084,-2.107152429452062,39.7727220811545,56.65056560584127,1.8572521167871443,1.7201384294313087,-0.8665345139471725,-4.4460757912069155,32.15424438188425,2.0210418701171946,1.4125284482907645,-1.6951133728027372,-4.455799618344372,1.0655728727388976,-3.0754564955735546,-0.31477025003191983,2.8873589547961345,47.95539848332525,-13.732030711475552,1.3803431227708165,3,1.1172657012939453,0.8824253082275391,-1.6082954406738281,-4.148832321166992,3.344684600830078,1,0.030437129692441278,-1.0344731977818853,52.88870239257813,1.0,51.69315719604492,1.0787398251304767,50.51184463500977,0.030437129692441278
9777,2011-03-02,52.12013626098633,52.3336296081543,51.20924758911133,51.20924758911133,4696299.0,0.0132816242312217,-1.468758375770571,-0.5423704174805797,45.22725971372635,53.491724599876115,0.9779422865955283,1.1237307423980312,-1.4591442389408655,-5.011555453075346,31.95088788230645,1.1243820190429688,1.0450195050852855,-1.030449295043944,-3.7568841756721056,1.6959855855842179,-2.3936667353580248,0.332768145270137,1.9207898570835624,65.79919353794128,3.879192664992914,1.3632174403140802,3,0.4340991973876953,0.4340991973876953,-2.291461944580078,-4.831998825073242,2.4337921142578125,2,0.017749933195398526,-1.3278674118598084,51.43696975708008,-1.0344731977818853,52.88870239257813,1.0,51.69315719604492,0.017749933195398526
9778,2011-03-03,53.92769241333008,54.084251403808594,53.045265197753906,53.1021957397461,8019351.0,0.03468057227042909,-1.2121203507047802,0.9062541878852777,48.72340935128597,49.756253820506544,-1.0293396843582983,-0.5730893327842637,-3.1482254309640822,-6.70971765976924,31.676738947997364,1.9641151428222656,0.7009394851369919,0.688152503967288,-2.0166404033752343,3.3929454113098103,-0.6642439497039732,2.040548957638549,-4.326740264892578,95.2174135974102,34.53108845910314,1.3523964536712594,3,-1.3734569549560547,-1.3734569549560547,-4.027854919433594,-6.639554977416992,0.8966598510742188,3,-0.0036949608402058187,-1.468758375770571,52.12013626098633,-1.3278674118598084,51.43696975708008,-1.0344731977818853,52.88870239257813,-0.0036949608402058187
9779,2011-03-04,53.40108108520508,54.084251403808594,52.66098022460938,53.92769241333008,6087391.0,-0.00976513743790064,2.389833280334331,-0.6379327076372866,45.48319827518975,46.17467678794612,-0.8709943938130493,0.043169279347083034,-2.5178276490531033,-6.0715734332961375,30.573309522923473,1.4232711791992116,0.4305181360887076,0.10603370666503764,-2.5621083090941283,2.7741757224242036,-1.2280373012145418,1.440104714544617,-3.710462951660155,76.23758566471841,17.69065945821935,1.3340710078795828,3,-1.4517345428466797,-0.8468456268310547,-3.5012435913085938,-6.112943649291992,0.341583251953125,4,0.010394482430710283,-1.2121203507047802,53.92769241333008,-1.468758375770571,52.12013626098633,-1.3278674118598084,51.43696975708008,0.010394482430710283
9780,2011-03-07,53.03103256225586,54.255043029785156,52.66098022460938,53.69996643066406,4563576.0,-0.006929607330585341,-1.2626248406074236,1.2702610686138154,43.64012105687228,44.7297449062215,-0.8789761270270162,0.4650869662057886,-2.059459026442042,-5.5901024427540875,29.449729141276936,1.5940628051757741,0.087612487206286,-0.2818058013915987,-2.9372606533871632,2.373649050603966,-1.6095332273893845,1.045921624606187,-3.252541763305665,59.81310986339561,4.893394154106147,1.3277274259977834,3,-1.1030349731445312,-0.47679710388183594,-3.070706367492676,-5.742895126342773,-0.4269828796386719,0,0.02388617216789779,2.389833280334331,53.40108108520508,-1.2121203507047802,53.92769241333008,-1.468758375770571,52.12013626098633,0.02388617216789779
9781,2011-03-08,54.51123046875,54.76742172241211,52.60404968261719,53.17335891723633,6019238.0,0.027911919398447615,1.3384594450274518,-2.0000057026523037,51.66993490552824,45.41594121200004,-2.3521703361256954,-0.989625001232902,-3.4341511574682997,-6.949366674749342,27.695775591906607,2.163372039794922,-0.38189873979910516,1.150000953674315,-1.5579013109451338,3.857903218293764,-0.20395017863540943,2.5039520859840394,-4.553677580566408,92.79992366690468,36.23401034198146,1.353951132309726,3,-2.3270435333251953,-1.9569950103759766,-4.533113479614258,-7.223093032836914,-2.2772293090820312,1,0.009399507004720586,-1.2626248406074236,53.03103256225586,2.389833280334331,53.40108108520508,-1.2121203507047802,53.92769241333008,0.009399507004720586
9782,2011-03-09,53.95615768432617,53.97039031982422,53.01679611206055,53.87076187133789,6555679.0,-0.010182723443420305,15.750134012329134,0.06382960523501989,48.093848633956945,46.154138909945246,-1.5370310391764406,-0.4615805238247077,-2.7741766466499413,-6.263770209447458,25.645941224315305,1.4944343566894531,-0.8157956852402748,0.5970630645751953,-2.108789114197805,3.3029152433481954,-0.7558630248113047,1.9499891539616954,-3.710012666088872,62.50002204138491,7.965959880306954,1.3529260893864994,3,-1.1670818328857422,-1.4019222259521484,-4.010064125061035,-6.668020248413086,-1.394805908203125,2,0.015299396936557352,1.3384594450274518,54.51123046875,-1.2626248406074236,53.03103256225586,2.389833280334331,53.40108108520508,0.015299396936557352
9783,2011-03-10,52.40479278564453,53.41531372070313,52.3051643371582,53.32991790771485,5328646.0,-0.028752323465247365,1.025973935562906,-10.833378004109795,41.068136008930175,45.64879105817746,0.3476450435100418,1.0730599679918242,-1.1360683237861693,-4.5923046941965495,24.08728152933681,1.6509933471679688,-0.9607277074300669,-0.908757209777832,-3.6481421744246063,1.8306277548689422,-2.278449692101219,0.4609352725455551,-1.8873711651567433,4.046223968419715,-43.515920996795096,1.369692482323389,3,0.5835418701171875,0.1494426727294922,-2.0566253662109375,-4.732372283935547,1.3663368225097656,3,0.04101028694818787,15.750134012329134,53.95615768432617,1.3384594450274518,54.51123046875,-1.2626248406074236,53.03103256225586,0.04101028694818787
9784,2011-03-11,52.36209487915039,52.7606086730957,51.52236557006836,52.00627517700195,4699461.0,-0.0008147710204444714,1.148147657935489,-0.38461792211647594,41.79943089561597,45.05311788025113,0.5534072698757981,1.0177302686792657,-0.9984521033357225,-4.437852611112419,22.153702210616412,1.2382431030273438,-0.8588622037778535,-0.8560960769653292,-3.5881699289851667,1.8759777750545084,-2.222133002975248,0.5099408490445896,-1.5896732525471435,25.87718885775011,-18.965345868741107,1.366036926009918,3,0.6262397766113281,0.1921405792236328,-1.949880599975586,-4.43348503112793,0.31311798095703125,4,0.047023660740401985,1.025973935562906,52.40479278564453,15.750134012329134,53.95615768432617,1.3384594450274518,54.51123046875,0.047023660740401985
9785,2011-03-14,52.10590744018555,52.803306579589844,51.30887222290039,51.79278564453125,5007343.0,-0.004892612481531056,-1.333324399257876,0.8800012865045671,47.09610278753186,45.86682684762639,0.7675992242755783,1.1336318205245561,-0.6492840449614903,-4.058903432158914,19.965741871064342,1.4944343566894531,-0.6340720275298963,-0.9863243103027344,-3.6772670792624,1.704618458656931,-2.3317956947825635,0.3591470741770948,-1.0937858078337683,23.045360993031398,-25.89028232512697,1.3454713844798316,3,0.8824272155761719,0.44832801818847656,-1.0389890670776367,-3.6649208068847656,1.551361083984375,0,0.031412117692251273,1.148147657935489,52.36209487915039,1.025973935562906,52.40479278564453,15.750134012329134,53.95615768432617,0.031412117692251273
9786,2011-03-15,51.18077850341797,51.49390029907226,49.41592788696289,49.98523330688477,6496379.0,-0.01775478025844901,1.2812440453880256,3.81814748486286,49.6659254726977,46.36001193195654,1.846773704144617,1.871092160828674,0.3650397504539029,-3.0344627361728413,18.071141558304372,2.6899795532226562,-0.554743489271111,-1.7314094543457017,-4.428259902199379,0.9654409935079755,-3.0798346782725403,-0.3829842304188631,3.5866432189941406,38.749921477479745,-12.934630963588617,1.3484252239268395,3,0.9108963012695312,1.28094482421875,0.014234542846679688,-2.7397918701171875,3.230823516845703,1,0.02780870515879652,-1.333324399257876,52.10590744018555,1.148147657935489,52.36209487915039,1.025973935562906,52.40479278564453,0.02780870515879652
9787,2011-03-16,50.04216384887695,51.3231086730957,49.3162956237793,51.02421951293945,7743789.0,-0.02224691940676471,1.5405366249420491,-0.8214291412070692,48.216208447641776,46.303656275996076,2.972187228783554,2.841527438288331,1.5429154519482537,-1.8096485414531003,16.453686674086498,2.0068130493164062,-0.6140842979090735,-2.6707662582397447,-5.599613859059119,0.25808134257962934,-4.135190058649435,-1.2063424578300541,4.618227996826171,17.708343996880473,-36.97020976870359,1.4644238004096877,3,1.99969482421875,2.3697433471679688,1.458852767944336,-1.3022899627685547,6.148525238037109,2,0.0437998108437152,1.2812440453880256,51.18077850341797,-1.333324399257876,52.10590744018555,1.148147657935489,52.36209487915039,0.0437998108437152
9788,2011-03-17,50.8249626159668,51.8070182800293,50.35528564453125,50.8249626159668,5740233.0,0.015642784142065214,-2.0909172128684324,-0.0,46.59977530238563,46.42772039012895,1.9031143257066958,1.8639695269431371,0.8202954565190623,-2.493548508608356,14.60746007829487,1.7648544311523438,-0.4267122739152569,-1.7036540985107393,-4.619935537524071,1.2126273405025927,-3.1617948180174054,-0.24551337900407333,3.621665380859376,43.26533559275308,-13.276992016041739,1.4581407195066678,3,1.2168960571289062,1.586944580078125,0.9108924865722656,-1.8360176086425781,5.180702209472656,3,0.034164101079156683,1.5405366249420491,50.04216384887695,1.2812440453880256,51.18077850341797,-1.333324399257876,52.10590744018555,0.034164101079156683
9789,2011-03-18,51.02421951293945,51.89241409301758,50.89612579345703,51.75008773803711,5710021.0,0.003920453389769207,-1.0289853946550653,-100.0,42.07980492288404,46.25435193079692,1.4876894124096083,1.410851356587834,0.6875264531482586,-2.6226506448291005,12.263434893280774,1.0674514770507812,-0.3628427511950818,-1.297311401367189,-4.005870260919508,1.4112474581851302,-2.651590831143352,0.05696802840897419,3.217195188964844,48.97959630193229,-5.618343018706433,1.3542794297761613,3,1.01763916015625,1.3876876831054688,0.7116355895996094,-2.0352745056152344,5.863872528076165,4,0.05383541622852728,-2.0909172128684324,50.8249626159668,1.5405366249420491,50.04216384887695,1.2812440453880256,51.18077850341797,0.05383541622852728
9790,2011-03-21,52.61828231811523,53.01679611206055,52.04897689819336,52.37632751464844,6632053.0,0.03124129717989188,-1.1587301587301588,-0.3333315815473778,54.95817936122654,46.61971242587451,-0.19118424900170083,-0.3786122876157023,-0.8504374142945395,-4.135213539172419,9.32997643889896,1.9925765991210938,-0.4536606857918457,0.40847816467284304,-2.0314689771209373,2.8484253064666234,-0.8114954062240471,1.6284517355697332,1.4261276206640687,89.23081363703818,32.39669857386198,1.2199735708968895,3,-0.9749393463134695,-0.2063751220703054,-0.715193748474114,-3.4798946380615163,4.198646545410163,0,0.0010819536382431494,-1.0289853946550653,51.02421951293945,-2.0909172128684324,50.8249626159668,1.5405366249420491,50.04216384887695,0.0010819536382431494
9791,2011-03-22,52.27669906616211,52.88870239257813,51.96357727050781,52.73214340209961,3339142.0,-0.006491721829458452,1.4074173342465766,-1.8823529411765259,50.67652034934705,46.90667594980675,-0.22339509609091834,-0.08983556598659703,-0.4367557594804765,-3.706698879518015,8.437292822859346,0.9251251220703196,-0.468573773976253,0.09749507904052734,-2.321866274997916,2.5168564330789707,-1.1121855979786943,1.307175756059749,1.5785863000171858,80.00008246878556,23.296182037034683,1.2096806770192234,3,-0.9108943939208984,0.1352081298828125,0.07472038269042969,-2.8892383575439453,5.66461181640625,1,0.026408887375626744,-1.1587301587301588,52.61828231811523,-1.0289853946550653,51.02421951293945,-2.0909172128684324,50.8249626159668,0.026408887375626744
9792,2011-03-23,52.23400115966797,52.60404968261719,51.23771286010742,51.72162246704102,4103860.0,-0.0008167674558047233,1.1818176280499133,-1.1250083757705553,41.36429077411365,46.939582034827126,-0.503638153414478,0.030659075129833013,-0.34712255669724357,-3.5684813345657034,8.38653083664614,1.3663368225097656,-0.42947344955985756,0.006405830383300781,-2.374472582361655,2.3872842431282564,-1.1840333759891735,1.196845036755775,1.439724616815326,70.58831960487258,17.981323617705833,1.190439206372477,3,-1.0674552917480469,0.17790603637695312,0.25618743896484375,-2.0922069549560547,6.105827331542969,2,0.04168933668204455,1.4074173342465766,52.27669906616211,-1.1587301587301588,52.61828231811523,-1.0289853946550653,51.02421951293945,0.04168933668204455
9793,2011-03-24,52.31939697265625,52.77484130859375,51.7785530090332,52.56135177612305,4407668.0,0.0016348702204000976,1.9787348095599264,-0.4722187064928556,44.224924816914964,47.20908135941591,-0.6732172314978797,0.09235911634186778,-0.3831642318733941,-3.55643669315846,8.014886626297356,0.9962882995605469,-0.651412652010265,0.0014240264892606547,-2.238267183498621,2.2411152364771425,-1.1184215785046803,1.1212696314832016,1.1800315977188873,67.11421227116803,16.773571734448836,1.1198456049939425,3,-1.1528511047363281,0.09251022338867188,0.25262928009033203,-1.7506217956542969,6.518573760986328,3,0.07399343911171363,1.1818176280499133,52.23400115966797,1.4074173342465766,52.27669906616211,-1.1587301587301588,52.61828231811523,0.07399343911171363
9794,2011-03-25,52.87446975708008,53.37261581420898,52.44749069213867,52.5186538696289,4568213.0,0.010609311585030756,-2.7143010299804438,-1.470588235294147,49.18031084357562,47.44066003230966,-1.2828742633008758,-0.38965266779092644,-0.8979332097143811,-4.010988340324481,7.74056615770409,1.0532188415527273,-0.7748759336988158,0.4974311828613267,-1.7351763750863398,2.7300387408089932,-0.618872596112503,1.6137349618351564,-3.5581741333007812,76.66657136935122,26.387140892002783,1.1163037789738324,3,-1.5300140380859375,-0.46256256103515625,-0.13876724243164062,-1.964111328125,4.782188415527344,4,0.059219413125936704,1.9787348095599264,52.31939697265625,1.1818176280499133,52.23400115966797,1.4074173342465766,52.27669906616211,0.059219413125936704
9795,2011-03-28,52.71791076660156,53.69996643066406,52.71791076660156,52.7890739440918,5024627.0,-0.0029609562270371814,-26.600107209863307,-0.19999999999999601,39.10034008400545,46.266706100232746,-1.1514615778001343,-0.2598686102676453,-0.6928820530136548,-3.765160876336452,8.11010808785981,0.9820556640625,-0.6564982619160986,0.3494117736816378,-1.8762511748218316,2.575074722185107,-0.7634197005700969,1.4622432479333725,-3.320488739013669,60.115575592789696,14.586197910407748,1.1128314742517336,3,-1.2097797393798828,-0.3060035705566406,0.19569969177246094,-1.537130355834961,3.70050048828125,0,0.07910369006990314,-2.7143010299804438,52.87446975708008,1.9787348095599264,52.31939697265625,1.1818176280499133,52.23400115966797,0.07910369006990314
9796,2011-03-29,53.0025634765625,53.23028945922852,52.37632751464844,52.70367813110352,4011046.0,0.005399544591612848,1.2641381577283637,-4.1999999999999,44.00713067518459,45.799030792181945,-1.2857255375364502,-0.44398021987887404,-0.9375823602184923,-3.9618469283228706,8.21923790536805,0.8539619445800852,-0.5418444453330054,0.5557847976684585,-1.6418800289906486,2.7534496243275655,-0.543047615661095,1.654617210998012,-3.4330396728515566,71.67623341312077,27.124751647028475,1.098832413329552,3,-0.9749374389648438,-0.9607048034667969,0.10318756103515625,-1.4303855895996094,2.8323097229003906,1,0.07196567744595206,-26.600107209863307,52.71791076660156,-2.7143010299804438,52.87446975708008,1.9787348095599264,52.31939697265625,0.07196567744595206
9797,2011-03-30,53.045265197753906,54.04155349731445,53.01679611206055,53.58610534667969,5263725.0,0.0008056538852179163,-2.4285531958341844,-1.8095238095238526,54.96689642931102,46.72871091739588,-0.9584277295025885,-0.4361832908468273,-0.9417647324069094,-3.9429385575809164,8.231542930774093,1.0389900207519531,-0.5100716445849116,0.5522300720214872,-1.6554082681958135,2.759868412238788,-0.5515890980871632,1.6560492421301376,-3.3105236889648353,55.97489683631361,6.039535274504338,1.1038191701086517,3,-0.5764255523681641,-1.0034065246582031,0.046253204345703125,-1.4730873107910156,3.4870071411132812,2,0.09229939121921427,1.2641381577283637,53.0025634765625,-26.600107209863307,52.71791076660156,-2.7143010299804438,52.87446975708008,0.09229939121921427
9798,2011-03-31,53.728431701660156,53.87076187133789,52.90293884277344,53.13066101074219,4144471.0,0.012878934648726803,1.193538067818298,-1.105263157894737,59.638544814576626,48.67968201647283,-1.325852429264998,-1.1963824697251724,-1.540055016758231,-4.5537610374314355,8.102188502652877,0.9678230285644531,-0.42861964578622036,1.2453596115112333,-0.9366672767925763,3.427386499815043,0.1543461673593285,2.336373055663138,-3.73528147355956,81.1964382664153,27.052228157037696,1.091013444151904,3,-1.0887985229492188,-1.6865730285644531,-1.3307571411132812,-2.1206722259521484,2.9888687133789062,3,0.08582786884896731,-2.4285531958341844,53.045265197753906,1.2641381577283637,53.0025634765625,-26.600107209863307,52.71791076660156,0.08582786884896731
9799,2011-04-01,53.95615768432617,54.44006729125977,53.728431701660156,53.728431701660156,4105757.0,0.004238463239174983,-5.2499288071428,0.38095876249186356,63.104836094984094,49.58486609800145,-1.2225055548114767,-1.4549893778397518,-1.6381314062350683,-4.703675449715831,8.393498851237279,0.7116355895996165,-0.2127789916043099,1.4453317642211942,-0.7990873505145402,3.6897508789569287,0.32312220685332704,2.5675413215890615,-3.7201032600727473,76.55181082334995,17.71067160581982,1.1222095573678665,4,-1.1172676086425781,-1.9142990112304688,-1.6616697311401367,-2.3056983947753906,4.027851104736328,4,0.09047740348521027,1.193538067818298,53.728431701660156,-2.4285531958341844,53.045265197753906,1.2641381577283637,53.0025634765625,0.09047740348521027
9800,2011-04-04,54.2977409362793,54.61085891723633,54.04155349731445,54.07001876831055,3020720.0,0.00633075568411634,-3.0,0.9999832487394676,74.06596682043183,52.18369348367753,-1.4536737393462076,-1.788505894738428,-1.8525993556163058,-4.952399134093973,8.631395971649916,0.6547012329101562,0.0030830775097285823,1.7235795974731474,-0.650400154205613,4.097559349151908,0.5365897216337672,2.9105694733125276,-3.7253654826653673,85.98730899040406,23.588368353303807,1.1869898758393795,4,-1.3734550476074219,-2.2558822631835938,-2.0032529830932617,-2.6472816467285156,1.20977783203125,0,0.06186108627005238,-5.2499288071428,53.95615768432617,1.193538067818298,53.728431701660156,-2.4285531958341844,53.045265197753906,0.06186108627005238
9801,2011-04-05,55.02360916137695,55.30826187133789,53.87076187133789,54.2977409362793,4293283.0,0.013368295118382445,1.2197795724577494,3.187516751541142,91.07984588011173,57.70764405101066,-1.9544469368443202,-2.6077189219568027,-2.4632384357637847,-5.577517058425812,8.718727442435606,1.4375,0.31011736210069785,2.4238288879394503,-0.047241008903284865,4.894898784782185,1.1882939395180827,3.659363836360818,-4.047385361400785,88.16571801040693,19.282840539897748,1.2355349484213665,4,-1.4802017211914062,-2.7113304138183594,-2.729121208190918,-3.373149871826172,0.3842811584472656,1,0.025349156748607493,-3.0,54.2977409362793,-5.2499288071428,53.95615768432617,1.193538067818298,53.728431701660156,0.025349156748607493
9802,2011-04-06,54.781654357910156,55.50751876831055,54.311973571777344,55.237098693847656,3906217.0,-0.00439729067493877,1.400007657847379,-0.6274476829127296,85.82479122816359,62.329851430038275,-1.4674177756893627,-2.425084372989282,-2.1197963347773623,-5.237923188821945,8.858527456312732,1.1955451965332031,0.3219977156943088,2.140599250793457,-0.45052438957493735,4.731722891161851,0.8450374306092598,3.436161070977654,-3.285585989370581,72.13122917505767,0.007578400095965776,1.2955618201841976,4,-0.8397312164306641,-2.3697471618652344,-2.344839096069336,-3.131195068359375,-0.17079544067382812,2,0.019225758219560962,1.2197795724577494,55.02360916137695,-3.0,54.2977409362793,-5.2499288071428,53.95615768432617,0.019225758219560962
9803,2011-04-07,54.55392837524414,55.15170288085938,54.04155349731445,54.81011962890625,3994886.0,-0.004156975274572594,1.3636348869224597,0.5625083757705709,81.79487813862461,65.95369224059928,-0.9939103682574881,-2.1376959506402926,-1.7925132939212318,-4.901301058511869,9.483006543526468,1.110149383544929,0.427921083389613,1.8054164886474595,-0.9192642066849572,4.530097183979876,0.4430761409812547,3.1677568363136643,-2.4962569507366297,46.400015438154114,-27.4676509505927,1.3623403476662075,4,-0.6120052337646484,-2.1420211791992188,-1.9996929168701172,-2.9034690856933594,-0.8824272155761719,3,0.036264005591223336,1.400007657847379,54.781654357910156,1.2197795724577494,55.02360916137695,-3.0,54.2977409362793,0.036264005591223336
9804,2011-04-08,54.8243522644043,55.43635559082031,54.58239364624024,54.81011962890625,4003387.0,0.004957001213552692,-2.636320812182821,-0.05555472833127355,76.09429371760268,70.0641315332212,-1.0713165968403757,-2.3338534155735857,-1.9701148428636799,-5.056969198598381,10.177681763692334,0.8824272155761719,0.6754980375410113,1.9527275085449247,-0.9170831521318874,4.822538169221737,0.5178221782065151,3.3876328388833343,-2.283702211764364,58.260966844261716,-13.098945237494561,1.4349053303384074,4,-0.8824291229248047,-2.412445068359375,-2.2701168060302734,-3.031566619873047,-2.8323097229003906,4,0.03452750597956067,1.3636348869224597,54.55392837524414,1.400007657847379,54.781654357910156,1.2197795724577494,55.02360916137695,0.03452750597956067
9805,2011-04-11,53.7426643371582,54.85281753540039,53.47224426269531,54.55392837524414,3962847.0,-0.019730063057186387,-1.0421107869746027,-57.00026802465827,64.75640606208616,72.36960657621024,0.19111733066939252,-1.183958749387621,-0.7828596054745987,-3.8520151244043745,10.394771136195114,1.3805732727050781,0.8718987744381579,0.7892017364501953,-2.0820184744051673,3.660421947305558,-0.6464083689774824,2.224811841877873,-0.7866526643243859,13.286663480371486,-54.62652670025821,1.435610105427681,4,0.46256446838378906,-1.3307571411132812,-1.4908733367919922,-1.9498786926269531,-1.1243820190429759,0,0.0789195047215363,-2.636320812182821,54.8243522644043,1.3636348869224597,54.55392837524414,1.400007657847379,54.781654357910156,0.0789195047215363
9806,2011-04-12,52.60404968261719,53.51494216918945,52.49018859863281,52.803306579589844,4039712.0,-0.021186419925105282,-3.8000178683105514,0.24561288017003027,53.05162783264776,72.15679895435878,1.416184987559923,0.07035826221908792,0.4309971193446529,-2.5955038893155944,9.468322471971263,1.2524757385253906,0.953797552344632,-0.42057647705077983,-3.174977608154947,2.3338246540533873,-1.797777042602867,0.9566240885013073,2.9034690856933594,3.77357059325516,-61.165670554446024,1.377200565552084,4,1.3948040008544922,-0.19214248657226562,-0.3629331588745117,-0.6902866363525391,-0.15655899047851562,1,0.05519478259204824,-1.0421107869746027,53.7426643371582,-2.636320812182821,54.8243522644043,1.3636348869224597,54.55392837524414,0.05519478259204824
9807,2011-04-13,52.23400115966797,53.08796310424805,51.75008773803711,53.045265197753906,3945492.0,-0.007034601426731957,1.9841313059977708,4.071447716047019,49.32735749389736,71.01111147428331,1.854024192812254,0.6461622145254324,0.8331618308620534,-2.126694120082554,8.621548403483152,1.3378753662109375,1.1487735923275153,-0.9002168655395479,-3.3075191544260107,1.5070854233469149,-2.103868009982776,0.3034342789036799,3.2131710052490234,13.127462272322274,-49.40773340659801,1.2036511444432312,4,1.3948020935058594,0.17790603637695312,0.1352100372314453,-0.2846565246582031,-0.9820556640625,2,0.06076289561763337,-3.8000178683105514,52.60404968261719,-1.0421107869746027,53.7426643371582,-2.636320812182821,54.8243522644043,0.06076289561763337
9808,2011-04-14,52.56135177612305,52.88870239257813,51.3515739440918,51.84971618652344,4378720.0,0.006267002511533448,1.2499993020210547,-0.8771935599149848,47.44187322122894,69.27078226608829,1.501625425640448,0.48018685976528275,0.5295460327506589,-2.3603312908900307,8.228154061087123,1.5371284484863352,1.2883332849079991,-0.6596857070922866,-2.8298910479142663,1.5105196337296931,-1.7447883775032764,0.42541696331870327,2.737937011718749,29.61670749280212,-29.844976181569663,1.0851026704109894,4,0.868194580078125,-0.149444580078125,0.11030387878417969,-0.6120071411132812,-1.8787155151367188,3,0.0389926642268037,1.9841313059977708,52.23400115966797,-3.8000178683105514,52.60404968261719,-1.0421107869746027,53.7426643371582,0.0389926642268037
9809,2011-04-15,53.7711296081543,54.027320861816406,52.81753921508789,52.86023712158203,5268713.0,0.023016490085417063,-1.428577445428474,1.2799984990699593,57.34126129460608,67.41248165210766,0.29373007526237416,-0.5409843273230308,-0.646538202095428,-3.4636370731174253,7.55443068417731,1.4659690856933594,1.3638129464297677,0.4127466201782255,-1.5050824539882726,2.3305756943447236,-0.5461679169050271,1.371661157261478,1.291296289062501,69.10560779229269,9.324839704701084,0.9589145370832496,4,-0.341583251953125,-1.359222412109375,-0.9998445510864258,-1.8217849731445312,-3.287750244140625,4,-0.0018528241681428081,1.2499993020210547,52.56135177612305,1.9841313059977708,52.23400115966797,-3.8000178683105514,52.60404968261719,-0.0018528241681428081
9810,2011-04-18,52.67521286010742,53.14489364624024,51.84971618652344,53.1021957397461,4431205.0,-0.02038113679279452,4.055547696866256,-0.4687522248047485,47.95009892021456,62.62028754545241,1.268705191049797,0.5896477452918987,0.45864375809366464,-2.2510866781806484,7.966184853123284,1.9214134216308594,1.3196109742040036,-0.6860166549682631,-2.599384315288951,1.2273510053524248,-1.6427004851286071,0.27066717519208083,2.164561919921873,49.4680160985186,-8.444203934896649,0.9566838301603455,4,0.75433349609375,-0.2633056640625,0.09607219696044922,-0.7258682250976562,-1.1670799255371094,0,-0.012969483776322899,-1.428577445428474,53.7711296081543,1.2499993020210547,52.56135177612305,1.9841313059977708,52.23400115966797,-0.012969483776322899
9811,2011-04-19,53.65726852416992,53.67150115966797,52.746376037597656,52.83177185058594,3466384.0,0.018643601245059926,1.1666659221570528,-1.9333249948628743,53.42901245518515,59.02075657067702,0.08096630535774096,-0.2990062039336294,-0.5305328809766152,-3.1289307043214336,8.19665863889323,0.9962882995605469,1.248701118088654,0.22701053619384481,-1.6200793094983368,2.0741003818860264,-0.696534386652246,1.1505554590399356,0.9732142057031226,86.17012934985765,26.855668983927757,0.9235449228460925,4,-0.2633037567138672,-1.245361328125,-0.8859834671020508,-1.7079238891601562,-2.846538543701172,1,-0.019363382345612412,4.055547696866256,52.67521286010742,-1.428577445428474,53.7711296081543,1.2499993020210547,52.56135177612305,-0.019363382345612412
9812,2011-04-20,54.41160202026367,54.89551544189453,54.18387985229492,54.482765197753906,6861384.0,0.014058365564284303,-1.7027171905220686,-0.08620649818159973,53.797471843759325,55.90993364902533,-0.8173303591382819,-0.9294900252737364,-1.298051451571638,-3.7649724977895858,7.884135794653766,1.2382469177246094,1.0862271814141309,0.8724639892578097,-0.9339967959771727,2.678924774492792,-0.030766403359685057,1.7756943818753044,-3.060028076171875,86.34533267744717,28.56783785302494,0.9032303926174928,4,-1.0176372528076172,-1.99969482421875,-2.1349029541015625,-2.4622573852539062,-3.7431983947753906,2,-0.036097289092747786,1.1666659221570528,53.65726852416992,4.055547696866256,52.67521286010742,-1.428577445428474,53.7711296081543,-0.036097289092747786
9813,2011-04-21,56.19068908691406,56.219154357910156,54.56816101074219,54.79588317871094,7710696.0,0.03269683303917126,1.274508361274319,-19.600107209863307,60.59378236130508,54.18765460943671,-2.6148009272666357,-2.5335767810787218,-3.0478983024169466,-5.413994381976892,7.97467109169174,1.8075523376464844,0.7856095296765346,2.457986450195314,0.39098825439845797,4.52498464599217,1.424487352296886,3.491485548093742,-4.7682363128662075,99.34853704573511,42.130508498600406,1.0334990978984289,4,-2.405324935913086,-2.9034690856933594,-3.96380615234375,-4.241344451904297,-4.767951965332031,3,-0.08789256141118851,-1.7027171905220686,54.41160202026367,1.1666659221570528,53.65726852416992,4.055547696866256,52.67521286010742,-0.08789256141118851
9814,2011-04-25,56.00566482543945,56.36148071289063,55.36519241333008,55.96296691894531,4514886.0,-0.0032927921775157687,1.6415195481002811,0.03061207745323269,58.21917858514445,53.461296000887636,-2.508366925472565,-2.2155351644765204,-2.865922725165788,-5.096387851595239,8.578653919636132,0.996288299560554,0.5493113506811795,2.1164024353027315,-0.1423285372212746,4.375133407826738,0.9870369490407285,3.2457679215647346,-4.391343988037107,92.11359800867807,36.94286166010952,1.1293654862620044,4,-2.149137496948242,-2.376861572265625,-3.7787818908691406,-3.9709243774414062,-6.048896789550781,0,-0.09504446703818514,1.274508361274319,56.19068908691406,-1.7027171905220686,54.41160202026367,1.1666659221570528,53.65726852416992,-0.09504446703818514
9815,2011-04-26,56.88809204101562,57.35777282714844,56.06259536743164,56.16222381591797,7939465.0,0.01575603500693279,-1.8000049481271339,17.00008934155259,58.83940401123743,54.10438224295315,-3.238227810727629,-2.9191926606100367,-3.7526783653933506,-5.867935218850015,9.659224030931272,1.3521080017089844,0.36979695368889764,2.790320587158199,0.23626269367117914,5.344378480645219,1.5132916404146854,4.067349533901712,-4.988941611083973,89.81478264466213,37.21417085692996,1.2770289467435105,4,-2.5334186553955007,-2.590349197387688,-4.661209106445305,-4.853351593017571,-5.991966247558587,1,-0.1125844170056578,1.6415195481002811,56.00566482543945,1.274508361274319,56.19068908691406,-1.7027171905220686,54.41160202026367,-0.1125844170056578
9816,2011-04-27,56.81692886352539,57.14427947998047,55.93450164794922,57.07311630249024,5955793.0,-0.001250932751249989,5.071447716047019,-0.3529393216384236,59.80794959835084,55.26889247678131,-2.8011983773823914,-2.685291123097713,-3.691807036994504,-5.703815268066201,10.499604876175859,1.20977783203125,0.24534011275358125,2.5284391403198256,-0.24178308239675772,5.298661363036409,1.143328028961534,3.9135502516781173,-4.481088641816406,82.95960298888123,31.473330873104835,1.3851111113582901,4,-2.4622554779052734,-2.519186019897461,-4.789303779602051,-4.782188415527344,-6.71783447265625,2,-0.0934368688196231,-1.8000049481271339,56.88809204101562,1.6415195481002811,56.00566482543945,1.274508361274319,56.19068908691406,-0.0934368688196231
9817,2011-04-28,57.94131088256836,58.92336654663086,56.36148071289063,58.02670669555664,9498551.0,0.019789559934570544,1.7272738348081322,0.3333333333333241,65.02525919097494,57.22260202897531,-3.3870440550296266,-3.6091075474270724,-4.789309539735179,-6.730485626997307,11.58990767232263,2.5618858337402273,0.27858640813276736,3.4080188751220675,0.2607207837905108,6.555316966453624,1.8343698294562856,4.981667920787849,-5.20371605242422,77.45099155550845,24.275343651293518,1.5736490456657786,4,-2.554769515991211,-2.8607711791992188,-6.052454948425293,-5.9065704345703125,-8.041473388671882,3,-0.12306557779735783,5.071447716047019,56.81692886352539,-1.8000049481271339,56.88809204101562,1.6415195481002811,56.00566482543945,-0.12306557779735783
9818,2011-04-29,58.33982849121094,58.5106201171875,57.68512344360352,58.43945693969727,6843959.0,0.00687795292464588,5.823560944077385,1.1666666666667498,65.41823222888212,58.12004324389488,-3.2181026646427497,-3.8413872524736377,-5.1713628649744265,-7.0318456162438565,12.831893212146078,0.8254966735839773,0.49564410846681284,3.5759666442871065,0.0269200434025052,7.125013245171708,1.8014433438448094,5.350489944729404,-4.983656489418124,83.60007032936872,29.78430721223137,1.7745233004422993,4,-2.953287124633789,-3.2023582458496094,-6.550601959228516,-6.305088043212891,-8.26919937133789,4,-0.13149549911478364,1.7272738348081322,57.94131088256836,5.071447716047019,56.81692886352539,-1.8000049481271339,56.88809204101562,-0.13149549911478364
9819,2011-05-02,58.83797073364258,60.10467910766602,58.45368957519531,58.482154846191406,9957635.0,0.008538630560195992,-7.0000184844592255,-3.5714285714283167,73.55265431641612,60.964771621250605,-3.2653117182116134,-4.168779517639649,-5.6680192394336615,-7.434174059077108,13.943704588740555,1.7648506164550852,0.8155560319097788,3.8300182342529325,-0.13254601278606515,7.79258248129193,1.8487361107334337,5.811300357772431,-4.92507927736596,69.62459304766693,10.240901919204646,1.981282123519497,5,-2.412443161010742,-3.109844207763672,-7.048744201660156,-6.803230285644531,-9.208553314208977,0,-0.12602803121183515,5.823560944077385,58.33982849121094,1.7272738348081322,57.94131088256836,5.071447716047019,56.81692886352539,-0.12602803121183515
9820,2011-05-03,57.65665817260742,58.80950546264648,57.28660583496094,57.62819290161133,7481505.0,-0.020077384490075567,-3.279975556413205,0.08,73.26345747784416,63.16859884599049,-1.4562065097339456,-2.8700729835716032,-4.488822857451993,-6.158399160585105,14.663101972177294,1.5513648986816406,1.1351931998546334,2.48075981140137,-1.6367566407567793,6.598276263559519,0.4220015853222989,4.539518037480441,-3.000752198164072,41.29696017241325,-24.083313069459976,2.0587582260790733,5,-0.5123786926269531,-1.9285316467285156,-5.778476715087891,-5.621917724609375,-7.600261688232422,1,-0.1335472845767005,-7.0000184844592255,58.83797073364258,5.823560944077385,58.33982849121094,1.7272738348081322,57.94131088256836,-0.1335472845767005
9821,2011-05-04,56.41841125488281,57.99824142456055,56.33301544189453,57.557029724121094,6201565.0,-0.021476217265621877,-1.543475094245078,-40.00026802465827,67.83980124617972,64.72885766848164,0.24015219291019463,-1.6042225260194343,-3.2038052981735277,-4.840794180217266,14.683214390674786,1.6652259826660156,1.2788195966446665,1.1727727890014634,-2.980972404564234,5.326517982567161,-0.9040998077813853,3.249645385784312,-1.108652504452742,2.264141783459199,-66.84546137720234,2.076872596782849,5,0.9180088043212891,-0.6902847290039062,-4.458392143249512,-4.383670806884766,-6.504341125488281,2,-0.09788091047934011,-3.279975556413205,57.65665817260742,-7.0000184844592255,58.83797073364258,5.823560944077385,58.33982849121094,-0.09788091047934011
9822,2011-05-05,55.83487319946289,57.30083847045898,55.66408157348633,56.37571334838867,5529521.0,-0.010343043032240984,-2.709686065311541,0.4749968172285096,63.65796873736678,65.0693228213774,1.1698332609461062,-0.9884106015512089,-2.5270061229753367,-4.1832127040458005,14.408856216007642,1.6367568969726491,1.6042641193446343,0.5365737915039048,-3.619108398474239,4.692255981482049,-1.5412673034851707,2.6144148864929804,4.269805908203132,3.8461406299932244,-67.35671941858119,2.0778410949890733,5,1.9000625610351562,-0.10674667358398438,-3.800130844116211,-3.8001327514648438,-6.077362060546868,3,-0.10272753352736053,-1.543475094245078,56.41841125488281,-3.279975556413205,57.65665817260742,-7.0000184844592255,58.83797073364258,-0.10272753352736053
9823,2011-05-06,56.53227233886719,57.28660583496094,56.07682800292969,56.87385940551758,6052612.0,0.012490386373994689,1.0731704925427286,0.6315860006489018,62.03474531266161,65.4932746799904,0.5877963071718852,-1.6126808376075275,-3.0967994406577404,-4.801988631901125,14.385503266702331,1.4517326354980469,1.8475021005273646,1.1350557327270536,-3.0401582844142325,5.31026974986834,-0.9525512758435895,3.2226627412976967,3.483594818115243,19.551214869132224,-49.77229851616501,2.0876070085706417,5,1.3521080017089844,-0.8041458129882812,-4.276923179626465,-4.497531890869141,-5.892333984375,4,-0.11732121442446897,-2.709686065311541,55.83487319946289,-1.543475094245078,56.41841125488281,-3.279975556413205,57.65665817260742,-0.11732121442446897
9824,2011-05-09,56.71730041503906,57.05888366699219,56.07682800292969,56.36148071289063,3461115.0,0.003272963716419719,-1.1230764155767041,-1.041666201351255,69.13748057099865,66.63750540885277,0.5747730292761872,-1.737716311272301,-3.187523758217594,-4.906064859699853,14.15262172763654,0.9820556640625,2.0615165555870405,1.2254364013671903,-2.9808056392663715,5.431678442000752,-0.877684618949587,3.3285574216839677,3.2115310302734486,33.484162347159874,-36.766700223556136,2.1031210203167805,5,1.1670799255371094,-0.9891738891601562,-4.376554489135742,-4.682559967041016,-7.443702697753906,0,-0.11718948621545455,1.0731704925427286,56.53227233886719,-2.709686065311541,55.83487319946289,-1.543475094245078,56.41841125488281,-0.11718948621545455
9825,2011-05-10,57.9840087890625,58.42522430419922,56.71730041503906,56.93078994750977,5364970.0,0.02233372118831589,-1.3076966690290575,2.95997898709211,69.94751731689364,67.76412404424642,-0.5812566526636189,-2.8146924638521753,-4.3818066641526485,-6.078634097427667,15.196639015911245,1.7079238891601562,2.094060434643758,2.2800775527954116,-1.982140264530635,6.542295370121458,0.1489686441323883,4.411186461458435,1.8595276588134908,84.0205466298802,15.13136974727638,2.1311089086630224,5,-0.09962844848632812,-2.2558822631835938,-5.543634414672852,-5.949268341064453,-8.980831146240241,1,-0.14408440437469072,-1.1230764155767041,56.71730041503906,1.0731704925427286,56.53227233886719,-2.709686065311541,55.83487319946289,-0.14408440437469072
9826,2011-05-11,55.50751876831055,57.67089080810547,55.237098693847656,57.58549499511719,7600948.0,-0.04270987936969084,1.1645561245867266,-1.972976692805026,54.36013387217309,66.5791101199351,1.8885631160622793,-0.11544793646143603,-1.8133741073033036,-3.533039935835575,15.86992023104765,2.7469100952148438,2.1208438923715818,-0.3415859222412081,-4.349438320127575,3.666266475645159,-2.3455121211843917,1.6623402767019755,4.252428582077648,8.482102260490004,-55.794848139961125,2.0039261989431854,5,2.163370132446289,0.22060775756835938,-3.024446487426758,-3.4727783203125,-6.276618957519524,2,-0.09820511535903154,-1.3076966690290575,57.9840087890625,-1.1230764155767041,56.71730041503906,1.0731704925427286,56.53227233886719,-0.09820511535903154
9827,2011-05-12,55.40789031982422,55.7779426574707,54.61085891723633,55.55021667480469,5356680.0,-0.0017948640237762659,2.904737594445579,0.06849277347084513,46.405225094298764,64.46655377164805,1.778010570915363,0.2468059073879445,-1.6430890259239206,-3.355094876972217,15.91291378806648,1.167083740234375,2.070102383338998,-0.5999088287353516,-4.239477975222421,3.039660317751718,-2.4196934019788827,1.2198757445081796,4.171143084302358,20.895517910058174,-37.33633021935198,1.8197845732435336,5,1.9498786926269531,0.3202362060546875,-2.4800472259521484,-3.373149871826172,-5.650379180908196,3,-0.09915230770777195,1.1645561245867266,55.50751876831055,-1.3076966690290575,57.9840087890625,-1.1230764155767041,56.71730041503906,-0.09915230770777195
9828,2011-05-13,54.61085891723633,56.00566482543945,54.44006729125977,55.64984512329102,4763679.0,-0.014384799673607507,-1.2680460227461254,7.300026802465877,43.935634532584096,61.17577379566672,2.2243781701370295,1.2703873405402675,-0.8414776308894503,-2.4810866763494914,15.733371089668443,1.5655975341796804,1.9895290610880778,-1.499415588378909,-4.832949212505888,1.8341180357480695,-3.166182400442395,0.16735122368457667,4.670084017676835,4.2856937737210945,-47.60892340888515,1.6667668120634893,5,2.013927459716797,1.1172676086425781,-1.433943748474121,-2.291463851928711,-3.2592849731445312,4,-0.08887147857673572,2.904737594445579,55.40789031982422,1.1645561245867266,55.50751876831055,-1.3076966690290575,57.9840087890625,-0.08887147857673572
9829,2011-05-16,53.67150115966797,55.30826187133789,53.45801162719727,54.21234512329102,5479847.0,-0.0172009335907346,-2.823530107327728,0.5205497055411173,36.08373294815396,57.04469329236781,2.6304184325584714,2.3208918167756565,0.10861598388036953,-1.4748870672087406,16.32851986658539,1.850250244140618,1.7020658506425548,-2.4337919235229464,-5.782307409221595,0.9147235621757019,-4.108049666372267,-0.7595341806736258,5.222171723752922,4.297974464816988,-41.03197309580199,1.6742577428493235,5,2.2701168060302734,2.0566253662109375,-0.4945859909057617,-1.2595939636230469,-2.4622535705566406,0,-0.0564836596643189,-1.2680460227461254,54.61085891723633,2.904737594445579,55.40789031982422,1.1645561245867266,55.50751876831055,-0.0564836596643189
9830,2011-05-17,51.992042541503906,53.42954635620117,51.87818145751953,53.32991790771485,9856951.0,-0.031291441116353735,1.018518426603797,2.473680869522265,31.675663083070788,53.026455718689036,3.8239824969144607,4.159820982597651,1.7914459485743492,0.25573557973950045,16.599912924644457,1.7933197021484375,1.304038338105812,-4.079092025756836,-7.585167486499863,-0.573016565013809,-5.832129756128353,-2.326054295385319,6.358064216294622,1.9655929046890268,-37.00974604953699,1.753037730371514,5,3.1596603393554688,3.736083984375,1.1848726272583008,0.4198646545410156,-1.2951736450195241,1,-0.05228578627294145,-2.823530107327728,53.67150115966797,-1.2680460227461254,54.61085891723633,2.904737594445579,55.40789031982422,-0.05228578627294145
9831,2011-05-18,52.61828231811523,52.803306579589844,51.83548355102539,52.13437271118164,8691466.0,0.012044915837099657,1.2666756008219422,-0.3617000650098583,28.988762285415504,49.17432166847223,2.9077916788496054,3.6382889207726308,1.1282054859528756,-0.31608820544260396,17.30650508137029,0.9678230285644531,0.7418963744242717,-3.4009029388427834,-7.083897977541859,0.2820920998562926,-5.242400458192321,-1.5594054194932454,4.955193403649822,18.771336677680157,-14.703531578518646,1.8414975193495375,5,2.5120716094970774,3.109844207763679,0.6902856826782298,-0.2063751220703054,-2.476490020751946,2,-0.06870434601869113,1.018518426603797,51.992042541503906,-2.823530107327728,53.67150115966797,-1.2680460227461254,54.61085891723633,-0.06870434601869113
9832,2011-05-19,52.44749069213867,53.728431701660156,52.3336296081543,53.15912628173828,6175920.0,-0.003245860914729226,-1.9696930317932808,-1.4705961183723235,26.3157765615517,45.20554736279335,2.8469380457136566,3.8518773578546046,1.2771433309399498,-0.08950325425578853,18.021419422938493,1.3948020935058594,0.22088075299520682,-3.473488998413089,-7.4314507465231046,0.484472749696927,-5.4524698724681,-1.4945081243580773,4.322666125722826,14.67579226994808,-11.943924152578905,1.9789808740550083,5,2.682863235473633,3.2806358337402344,0.7578897476196289,-0.03558349609375,-2.476490020751953,3,-0.06132973835161537,1.2666756008219422,52.61828231811523,1.018518426603797,51.992042541503906,-2.823530107327728,53.67150115966797,-0.06132973835161537
9833,2011-05-20,51.25194549560547,52.40479278564453,51.16654586791992,52.19130325317383,6895460.0,-0.022795088587763468,-1.2307599795203783,1.3199982846513822,21.12676179035094,39.871023053832495,3.592488592255094,4.91020191068106,2.486504608422905,1.1543133823120115,18.186812301519932,1.28094482421875,-0.22112455762560046,-4.4220970153808565,-8.892314682039085,0.04812065127737242,-6.657205848709971,-2.186988182051742,4.827357064898976,2.0619382790869887,-18.328207661796746,2.235108833329115,5,3.5439395904541016,4.3836669921875,1.7684097290039062,1.1599617004394531,-0.7827987670898509,4,-0.029158587878729048,-1.9696930317932808,52.44749069213867,1.2666756008219422,52.61828231811523,1.018518426603797,51.992042541503906,-0.029158587878729048
9834,2011-05-23,50.68263626098633,50.88189315795898,49.6294174194336,50.084861755371094,6262130.0,-0.011108051199109181,1.5142837451325066,-0.6363651130775198,22.159087794148164,34.56119755130522,3.5936721256528656,5.333739702044937,3.064675850345928,1.7724824927583214,18.528064406192257,1.622528076171868,-0.6101906475069683,-4.725254821777341,-9.715897640364233,0.26538799680955094,-7.220576231070787,-2.229933412483895,4.610625228704592,25.694441859339566,7.620507802821127,2.4953214092934455,5,2.967517852783203,4.184412002563484,2.2380905151367188,1.7292709350585938,0.25618743896484375,0,0.01319855738483744,-1.2307599795203783,51.25194549560547,-1.9696930317932808,52.44749069213867,1.2666756008219422,52.61828231811523,0.01319855738483744
9835,2011-05-24,50.48337936401367,51.49390029907226,50.255653381347656,50.65417098999024,5266184.0,-0.003931462758697046,-2.9545216427274603,-0.28571246242893794,24.16357210681484,31.206024021820973,2.9246308986863596,5.300319606509319,3.2789210379077716,2.0194820614071176,18.208539359436877,1.2382469177246023,-1.061182866829185,-4.604276084899901,-10.000468765035023,0.7919165952352216,-7.302372424967459,-1.9061797448323432,3.7903901930309303,20.833348843961698,0.7282048269874437,2.6980963400675613,5,2.3341617584228516,4.38366889953614,2.437347412109375,1.92852783203125,0.75433349609375,1,0.014378360447380834,1.5142837451325066,50.68263626098633,-1.2307599795203783,51.25194549560547,-1.9696930317932808,52.44749069213867,0.014378360447380834
9836,2011-05-25,51.50813293457031,51.992042541503906,50.17025756835938,50.2983512878418,6742643.0,0.020298830693713743,-1.4854343668275818,-7.0833780041094165,31.861570637157186,29.590062415471905,1.422494423321325,4.065913424725373,2.31119674371525,1.051414609174664,17.866975469828418,1.8217849731445241,-1.6247284010348508,-3.3140827178955092,-8.871972937126749,2.2438075013357306,-6.093027827511129,-0.5351376082798893,1.9296532377043079,45.833348843961744,22.69370292385059,2.77894510961562,5,1.309408187866211,3.3589153289794993,1.4125938415527344,0.9037742614746094,0.18502426147460938,2,-0.015750212478415015,-2.9545216427274603,50.48337936401367,1.5142837451325066,50.68263626098633,-1.2307599795203783,51.25194549560547,-0.015750212478415015
9837,2011-05-26,50.81072998046875,51.3515739440918,50.34104919433594,50.83919525146485,6383611.0,-0.013539666735493228,-1.088234598557408,-0.023529263378293492,26.01433125908335,27.598806496194044,1.5636465622699092,4.428786984924109,3.095407480455897,1.782934297246399,16.639932179362084,1.167083740234375,-2.3748822704987305,-3.654956626892087,-9.284749285783164,1.97483603199899,-6.4698529563376255,-0.8400602974465485,1.94154981629449,42.564064501586,18.186854145052205,2.814896329445537,5,1.6581096649169922,4.056318283081062,2.0922060012817383,1.6011772155761719,0.8539619445800781,3,-0.013165283855646304,-1.4854343668275818,51.50813293457031,-2.9545216427274603,50.48337936401367,1.5142837451325066,50.68263626098633,-0.013165283855646304
9838,2011-05-27,50.66840362548828,51.46543502807617,50.46914672851562,51.15231323242188,5207305.0,-0.002801108250859219,-1.2580731620857304,16.999999999996007,24.550892052957565,26.317379730061113,1.2157762412546163,4.181298911793732,3.2994417569346837,1.9643502967024915,15.32021835196431,0.996288299560554,-2.797038660562208,-3.4137117385864286,-8.977069874398161,2.149646397225304,-6.1953908064922985,-0.6320326706805588,1.5217609433556234,43.975923067483706,19.893491667080244,2.781679067905867,5,1.0105209350585938,4.1986446380615305,2.234532356262207,1.7435035705566406,1.2240104675292969,4,-0.013764060128208633,-1.088234598557408,50.81072998046875,-1.4854343668275818,51.50813293457031,-2.9545216427274603,50.48337936401367,-0.013764060128208633
9839,2011-05-31,51.42273712158203,51.94934463500977,50.59724044799805,51.536598205566406,6661773.0,0.014887650727450463,1.8787960007471918,0.23529411764705538,21.15144769583658,25.14802246481287,0.12170879338993501,2.9965875202227323,2.610430259011551,1.255253231002058,13.15407070234409,1.3521041870117259,-3.1155016095036174,-2.288616561889647,-7.494319470370932,2.9170863465916383,-4.89146801613029,0.31423489235099566,-1.7933197021484304,68.75013087086698,50.09109631506772,2.602851454240643,5,0.25618743896484375,3.4443111419677805,2.1135549545288086,1.3449878692626953,1.4802017211914062,1,-0.018544139157971706,-1.2580731620857304,50.66840362548828,-1.088234598557408,50.81072998046875,-1.4854343668275818,51.50813293457031,-0.018544139157971706
9840,2011-06-01,49.95676803588867,51.40850448608398,49.88560485839844,51.22347640991211,5713745.0,-0.028508188551443214,-1.1616211386956068,11.125033503082284,23.214293603516666,24.506414833490776,1.4176993862006668,4.064512593509974,4.074644181176325,2.743394592528688,11.945143231045567,1.5371322631835938,-3.4070618471116916,-3.369591140747069,-8.484871626572648,1.7456893450785103,-5.9272313836598585,-0.8119508978342793,-0.280952072143549,3.3783661420887743,-15.883575662853785,2.557640242912791,6,1.7221565246582031,4.91028022766114,3.7858972549438477,2.882120132446289,1.8217849731445312,2,0.019658110455764488,1.8787960007471918,51.42273712158203,-1.2580731620857304,50.66840362548828,-1.088234598557408,50.81072998046875,0.019658110455764488
9841,2011-06-02,50.89612579345703,50.92459106445313,49.51555633544922,50.11332702636719,7561743.0,0.01880341332116453,2.3559260437014093,-0.6179786785520689,29.860232741093398,24.9002432978843,0.23285029299763238,2.83560974773296,3.1554224255486147,1.8412139665675937,11.431797962680887,1.4090347290039134,-3.5207059012477515,-2.1541191101074233,-7.1616800257297015,2.853441805514855,-4.657899567918562,0.3496613477037158,1.0532188415527415,56.72512511696637,36.11371830816857,2.5037804578111396,6,0.06404876708984375,3.913991928100586,3.430082321166992,2.440908432006836,-0.9678230285644531,3,0.006711455171197089,-1.1616211386956068,49.95676803588867,1.8787960007471918,51.42273712158203,-1.2580731620857304,50.66840362548828,0.006711455171197089
9842,2011-06-03,50.09909439086914,50.46914672851562,49.6294174194336,49.97100067138672,8956489.0,-0.015659962131937988,-1.0701848429704668,0.1636355662115143,29.860232741093398,25.87062895907791,0.7394955260489269,3.352798110221393,3.9651199080237944,2.6582116580727444,11.345552192715406,1.2667083740234304,-3.4407312763825786,-2.6643615722656264,-7.65740076303446,2.3286776185032068,-5.1608811676500395,-0.16784197688121338,1.8015744781494192,23.976533025706708,1.246330279695421,2.4965195953844157,6,0.6547050476074219,4.711023330688477,4.227113723754883,3.2379398345947266,-1.6367607116699219,4,0.03181819600847535,2.3559260437014093,50.89612579345703,-1.1616211386956068,49.95676803588867,1.8787960007471918,51.42273712158203,0.03181819600847535
9843,2011-06-06,49.89983749389648,50.2983512878418,49.48708724975586,49.58671951293945,8384286.0,-0.003977255465299923,-2.166634404919668,2.444444444444389,31.97279506924299,26.961040878532888,0.8121971501088652,3.1934211215712196,4.172235665979834,2.8767061311436137,11.283333399641743,0.8112640380859375,-3.3894113826890333,-2.531996726989753,-7.348994393747539,2.2850009397680324,-4.940495560368646,-0.12349789361086039,1.9531291244506974,16.763082795995114,-7.955863247747114,2.408498833378893,6,0.8397274017334055,4.89604568481446,5.333703041076667,4.219993591308601,-1.1528472900390554,0,0.03536793945207184,-1.0701848429704668,50.09909439086914,2.3559260437014093,50.89612579345703,-1.1616211386956068,49.95676803588867,0.03536793945207184
9844,2011-06-07,50.07062911987305,50.554542541503906,49.99946594238281,50.15602493286133,6904664.0,0.0034226890217319283,-3.8750335030822836,-0.2727272727272789,39.268683561380584,28.639386595706856,0.6095650187211419,2.6342029590388023,3.9935551546629853,2.7181593640329567,11.146184043262897,0.654705047607429,-3.296115357200236,-2.028871536254883,-6.506126875948837,2.4483838034390715,-4.26749920610186,0.20975613359209433,1.687702323730477,30.370388017979494,2.6587338376269436,2.238627669846977,6,0.6689357757568359,4.725254058837891,5.191376686096191,4.049201965332031,-0.8966598510742188,1,0.03638430363603051,-2.166634404919668,49.89983749389648,-1.0701848429704668,50.09909439086914,2.3559260437014093,50.89612579345703,0.03638430363603051
9845,2011-06-08,49.6294174194336,50.21295547485352,49.50132369995117,50.21295547485352,8403537.0,-0.008811786634099428,1.4390243902439268,6.833333333333333,32.9545469378521,28.76082840689518,1.0246569332914888,2.5480577721623305,4.426635535910897,3.1737197032042204,10.397467159210464,0.7116317749023509,-3.021363279370661,-2.0523536682128807,-5.700036088075642,1.5953287516498804,-3.8761948781442612,-0.22851245828150013,2.038064256416014,9.901202920126867,-18.158894026518116,1.823841209931381,6,1.0887985229492116,4.518878936767571,6.44740962982177,5.081069946289055,0.1138610839843679,2,0.06595929578770376,-3.8750335030822836,50.07062911987305,-2.166634404919668,49.89983749389648,-1.0701848429704668,50.09909439086914,0.06595929578770376
9846,2011-06-09,50.056396484375,50.44068145751953,49.67211532592773,49.857139587402344,5343611.0,0.008603346304327353,-1.700013401232871,-0.34146341463414637,36.75077564096331,29.953766671548507,0.41358586584365753,1.783179706106523,3.987142424025919,2.75735468062598,10.567950825477336,0.8112640380859304,-2.724227955167855,-1.352818489074707,-4.588192021531086,1.8825550433816716,-2.9705052553028963,0.26486827715348227,1.5238694144308624,53.333309509089545,22.606114791362025,1.617686766228191,6,0.6618194580078125,3.899759292602539,6.3798065185546875,4.654090881347656,-1.2809410095214773,3,0.03440432483380551,1.4390243902439268,49.6294174194336,-3.8750335030822836,50.07062911987305,-2.166634404919668,49.89983749389648,0.03440432483380551
9847,2011-06-10,49.91407012939453,50.36951446533203,49.64365005493164,49.89983749389648,7475533.0,-0.0028433200345313603,-1.7567567567567568,0.07142857142860709,41.60712713126649,31.848903902471726,0.4641561490040331,1.5734935059102924,4.113666260125285,2.9082116853668083,11.147210138230678,0.7258644104003906,-2.470227798952749,-1.2204538345336928,-3.9138472943174563,1.4729396252500706,-2.5671505644255745,0.1262428953581889,1.58246862344933,40.00007147273137,5.413646383585352,1.3466967298918826,6,0.8041458129882812,4.042085647583008,6.618203163146973,4.796417236328125,-0.44121551513671875,4,0.000285142755562795,-1.700013401232871,50.056396484375,1.4390243902439268,49.6294174194336,-3.8750335030822836,50.07062911987305,0.000285142755562795
9848,2011-06-13,49.75751113891602,50.24142074584961,49.43015670776367,50.09909439086914,5994085.0,-0.003136570311189857,1.5909212738481031,-23.99999999998752,43.87946908086547,34.37423961191938,0.5340812226639073,1.4206461831074364,4.230253821017662,3.0911124862968506,11.679338164634526,0.8112640380859375,-2.3945842654415586,-1.1343454360961829,-3.3392089570433825,1.0705180848510167,-2.2367771965697827,-0.03191367562258307,1.6586495538043167,29.11406577076986,-6.32461453672958,1.1024317604735983,6,0.6618194580078054,4.170179367065423,6.974020004272454,4.9529762268066335,0.22772216796875,0,-0.026029787866616694,-1.7567567567567568,49.91407012939453,-1.700013401232871,50.056396484375,1.4390243902439268,49.6294174194336,-0.026029787866616694
9849,2011-06-14,50.63993835449219,50.92459106445313,49.97100067138672,50.41221618652344,6240279.0,0.017734552942420212,1.3928667151663419,-0.6666666666666805,50.94991012643402,37.45597478113242,-0.5264222587046277,0.31563990666690245,3.309943520646712,2.2604242460329544,12.494237000389537,1.1670799255371094,-2.158574052828641,-0.10034008026123331,-1.8755660889565462,1.6748859284340796,-0.9879530846088898,0.7872729240864231,0.657062099130755,80.95247819439052,41.862510977453056,0.8876130043476564,6,-0.46256446838378906,3.287752151489258,6.166315078735352,4.070549011230469,0.24195480346678977,1,-0.037380538210446845,1.5909212738481031,49.75751113891602,-1.7567567567567568,49.91407012939453,-1.700013401232871,50.056396484375,-0.037380538210446845
9850,2011-06-15,49.273597717285156,50.01369857788086,48.69005966186523,49.91407012939453,10345544.0,-0.026981483027137765,2.1525371371462487,-2.812516751541142,36.98174328229771,38.247253730155116,0.8189398006149844,1.5472052583109956,4.610731074409912,3.666538826544624,12.78921726858826,1.9498786926269602,-1.9187828638470847,-1.3307584762573228,-3.1186723973680373,0.45715544485339166,-2.22471543681268,-0.43680151570196557,1.9113921115862311,26.114560517883483,-11.621649845996949,0.8939569605553562,6,0.5337276458740234,4.28404426574707,7.532655715942383,5.4368896484375,1.3663406372070312,2,-0.0020219438624710095,1.3928667151663419,50.63993835449219,1.5909212738481031,49.75751113891602,-1.7567567567567568,49.91407012939453,-0.0020219438624710095
9851,2011-06-16,49.00317764282226,50.19872283935547,48.34847259521485,49.61518478393555,9482812.0,-0.00548813334099274,1.0800041168499157,0.9555558202697019,38.91797026106808,39.2536690101523,0.8857537509374822,1.61574427326412,4.787703715393427,3.9642013664041116,13.149512506773952,1.850250244140618,-1.7096898842919046,-1.4204233169555707,-3.077208226577369,0.2363615926662277,-2.2488157717664734,-0.5920308621446679,1.9822177726886352,25.414399819935063,-11.227345199956659,0.8283924548108998,6,0.633354187011733,4.006504058837898,7.8030757904052805,5.707309722900398,2.220298767089851,3,0.015103119760726758,2.1525371371462487,49.273597717285156,1.3928667151663419,50.63993835449219,1.5909212738481031,49.75751113891602,0.015103119760726758
9852,2011-06-17,49.23089981079102,50.04216384887695,48.90354919433594,49.800209045410156,7644932.0,0.004647089819941996,1.1621615748202612,0.9302329930064476,41.27805163922632,40.28758640681711,0.583263330790416,1.1960073625348144,4.475053701650694,3.758732044395167,14.113846583105557,1.1386146545410156,-1.444863018012903,-1.0318716049194236,-2.471720329554259,0.4079771197154116,-1.7517959672368377,-0.31194724260200957,1.4908033226902688,34.25413955582144,-1.3995750771178166,0.7199243623174171,6,0.40563201904296875,2.9461688995361257,7.468607902526848,5.4795875549316335,1.7933197021484304,4,-0.00925118853581608,1.0800041168499157,49.00317764282226,2.1525371371462487,49.273597717285156,1.3928667151663419,50.63993835449219,-0.00925118853581608
9853,2011-06-20,49.75751113891602,49.94253540039063,48.94624710083008,49.06010818481445,4347805.0,0.010696764230370137,-1.1538455194708956,-1.224998492371427,39.609228201418624,40.32542470015468,0.038375456750777914,0.5815106108528667,3.8752241814523174,3.256979932876895,14.515950259911842,0.996288299560554,-1.2981492915878903,-0.4305385589599524,-1.8080027849813831,0.9469256670614783,-1.1192706719706678,0.25819355405076294,0.7268689407386262,54.69618577432128,22.26938144341841,0.6887321130107147,6,-0.12097930908203125,2.4195575714111257,6.785436630249016,4.9529762268066335,0.04269790649413352,0,-0.005720875464680919,1.1621615748202612,49.23089981079102,1.0800041168499157,49.00317764282226,2.1525371371462487,49.273597717285156,-0.005720875464680919
9854,2011-06-21,51.3515739440918,51.50813293457031,50.14179229736328,50.17025756835938,4999052.0,0.03203662660548612,-1.2068952769417034,1.6938792254676456,58.56644831173213,43.17119151947468,-1.5141008116751493,-1.01173993419372,2.216238828758975,1.6913894367215363,13.740004219131837,1.7506217956542898,-1.048074021866249,1.1300773620605469,-0.32807471060077376,2.5882294347218675,0.40100132572988656,1.8591533983912072,-3.003101348876946,95.04506897376027,56.50892365251943,0.7290760363306595,6,-1.4232711791992188,0.4767932891845703,4.824882507324219,3.3589134216308594,-1.0105247497558594,1,-0.02660757075712239,-1.1538455194708956,49.75751113891602,1.1621615748202612,49.23089981079102,1.0800041168499157,49.00317764282226,-0.02660757075712239
9855,2011-06-22,51.20924758911133,51.8070182800293,51.009986877441406,51.05268478393555,6305481.0,-0.002771606477640298,-5.588162956423031,0.1325324937434415,52.13180116590302,44.88019435557909,-1.2562127515075474,-0.8561398434629979,2.3255215993043805,1.8732395823191297,13.229655497952988,0.7970314025878906,-0.8202702812616849,0.9514575958251967,-0.5689447536073189,2.4718599452577124,0.19125642110893892,1.7116587705414545,-2.7975817871093653,82.71612563793444,44.56069152053189,0.7602011747162571,6,-1.1315021514892578,-0.17079544067382812,4.625624656677246,3.501239776611328,-1.5798301696777273,2,-0.006392486641845441,-1.2068952769417034,51.3515739440918,-1.1538455194708956,49.75751113891602,1.1621615748202612,49.23089981079102,-0.006392486641845441
9856,2011-06-23,50.69686889648438,50.782264709472656,49.41592788696289,50.28411865234375,7846369.0,-0.010005589161124373,3.6829092905891274,2.6363237658983936,54.233881971249126,46.28316711557716,-0.719044012183609,-0.4296854869756288,2.834928104587455,2.4130191073564546,13.380654568874137,1.7933197021484375,-0.7235878053977558,0.479642105102549,-0.9402716091179499,1.899555819323048,-0.23031475200770046,1.1895989622127985,-2.1493889953613277,61.76472520354709,20.91456910232438,0.7099568571102505,6,-0.6191234588623118,0.3415832519531179,4.7430458068847585,4.013618469238274,-0.6831703186035227,3,-0.0011229597257463864,-5.588162956423031,51.20924758911133,-1.2068952769417034,51.3515739440918,-1.1538455194708956,49.75751113891602,-0.0011229597257463864
9857,2011-06-24,50.14179229736328,51.09538269042969,49.91407012939453,50.96728897094727,5754215.0,-0.010948932571249848,1.1842098766738258,-1.9999907578558054,51.631471212675464,47.14450068577827,-0.1433419323332359,0.07663556475632305,3.3924507928075016,2.9725485078172227,13.45111343473394,1.1813125610351562,-0.5335938569549654,-0.04198760986328409,-1.4342826849432626,1.3503074652166944,-0.7381351474032769,0.6541599276767087,-1.4639308610839805,41.79101094229625,-2.019001334445548,0.6961475375399905,6,-0.06404685974121094,0.8966598510742188,5.287447929382324,4.568695068359375,-2.2202987670898438,4,0.021572505947413223,3.6829092905891274,50.69686889648438,-5.588162956423031,51.20924758911133,-1.2068952769417034,51.3515739440918,0.021572505947413223
9858,2011-06-27,49.97100067138672,50.2983512878418,49.330528259277344,49.91407012939453,5386892.0,-0.0034061731372443393,1.7200107209863307,-0.06896519854527919,49.32821773595719,46.96431264239195,0.06807691084291179,0.20290358117279794,3.5532012239805795,3.1404818059532786,13.728382467725764,0.9678230285644531,-0.40920904121978197,-0.17790908813476847,-1.5539371476191732,1.1981189713496363,-0.8659231178769744,0.5101049416074375,-1.167972961357421,25.862103490928025,-18.836295110814756,0.6880140297422029,6,0.10674476623535156,0.40563201904296875,5.458239555358887,4.7394866943359375,-1.9071807861328125,0,0.021076600976610127,1.1842098766738258,50.14179229736328,3.6829092905891274,50.69686889648438,-5.588162956423031,51.20924758911133,0.021076600976610127
9859,2011-06-28,50.46914672851562,50.46914672851562,49.25936508178711,49.67211532592773,5265622.0,0.00996870285637752,2.0357189009126975,14.000067006164567,55.619047327321354,49.035124202950136,-0.5105315556644214,-0.39036002011039983,3.0115947227733173,2.6400725516185943,14.29324506526887,1.2097816467285085,-0.32241682731276455,0.3679164886474524,-0.8826287931277648,1.6184617704226696,-0.2573561522401562,0.993189129535061,-1.5459593956863174,47.486119679210084,-1.5472220138125508,0.6252726408876101,6,-0.3914012908935476,-0.2988891601562429,4.746602058410652,4.241340637207038,-7.329841613769524,1,-0.013254388601095624,1.7200107209863307,49.97100067138672,1.1842098766738258,50.14179229736328,3.6829092905891274,50.69686889648438,-0.013254388601095624
9860,2011-06-29,50.93882369995117,51.22347640991211,50.36951446533203,50.73956680297852,4315204.0,0.009306219777442282,1.2222321490614174,0.24999880346706488,55.871210679109446,50.91881758273251,-0.8036698166096912,-0.8249891418574293,2.5383490121475774,2.1647046808201935,14.274131789738377,0.8539619445800781,-0.2315504448789838,0.7884906768798814,-0.5142047831921488,2.0911861369519116,0.1371429468438663,1.4398384069158965,-1.9002831292338698,85.50730267246736,35.48870763417483,0.6513477300360155,6,-0.5835399627685547,-0.7685661315917969,3.319777488708496,3.7716636657714844,-7.9276123046875,2,-0.011735145458724228,2.0357189009126975,50.46914672851562,1.7200107209863307,49.97100067138672,1.1842098766738258,50.14179229736328,-0.011735145458724228
9861,2011-06-30,51.23771286010742,51.365806579589844,50.255653381347656,51.0384521484375,6923284.0,0.005867610173270199,3.874992671262134,1.0000191446184834,58.62709402546669,52.84648895898144,-0.84066116284054,-1.15625724331354,2.207631218271686,1.8479422800719476,14.013576901758107,1.1101531982421875,-0.26376240179220645,1.0703004837036119,-0.28159311304884227,2.422194080456066,0.39435368532738835,1.7462472820798354,-2.088433181017642,93.91895195684103,40.87195246418011,0.6759467983762268,6,-0.8610801696777344,-1.0674552917480469,2.604581832885742,3.4727745056152344,-12.709800720214844,3,-0.031388899911768076,1.2222321490614174,50.93882369995117,2.0357189009126975,50.46914672851562,1.7200107209863307,49.97100067138672,-0.031388899911768076
9862,2011-07-01,51.69315719604492,51.84971618652344,50.83919525146485,51.15231323242188,5448862.0,0.008888849843492919,1.3666650287454996,2.71425289556807,62.14284688686058,55.350224368475,-1.0170583134613338,-1.5664688659925616,1.7006761703826072,1.3698194291123755,13.604576754726544,1.0105209350585866,-0.026164854903619528,1.4460416793823256,-0.06722286468952632,2.9593062234541776,0.6894094073464032,2.202673951418248,-2.437567972917563,93.95607065805653,36.31686139563524,0.7566322720359243,7,-1.1386165618896484,-1.54424858093261,2.149137496948242,3.0173301696777344,-9.905956268310547,4,-0.03248899292018015,3.874992671262134,51.23771286010742,1.2222321490614174,50.93882369995117,2.0357189009126975,50.46914672851562,-0.03248899292018015
9863,2011-07-05,51.66469192504883,51.97780990600586,51.33734130859375,51.66469192504883,3770965.0,-0.00055065839542634,1.0454545454545454,0.0,57.199992066508386,55.19839589678347,-0.7706514703451148,-1.474609890099373,1.6188838527138074,1.38611870624041,13.083660659955342,0.6404685974121094,0.22572357721544734,1.3293336868286119,-0.30003757046815593,2.9587049441253797,0.514648058180228,2.1440193154769958,-2.2534550841177037,88.48172388244011,32.395594904424186,0.8146856286483829,7,-1.0461044311523438,-1.5015506744384766,2.0032520294189453,3.045795440673828,-11.642345428466797,1,-0.07245177035422445,1.3666650287454996,51.69315719604492,3.874992671262134,51.23771286010742,1.2222321490614174,50.93882369995117,-0.07245177035422445
9864,2011-07-06,51.89241409301758,52.0916748046875,51.05268478393555,51.46543502807617,4241571.0,0.004407694297279718,1.5172365988909426,100.0,71.90475977759152,57.39539129808219,-1.0209514798060013,-1.6430927805109548,1.2872417724801437,1.1322051065021697,12.79212945236784,1.0389900207519531,0.4657928752001652,1.4659666061401353,-0.2991299143420818,3.2310631266223524,0.5834183458990267,2.348514866381244,-2.275851406880477,89.14714669791523,28.060709978899425,0.8825482602411083,7,-1.2168941497802734,-1.6723403930664062,1.3805723190307617,2.818073272705078,-10.019817352294922,2,-0.07377945841758071,1.0454545454545454,51.66469192504883,1.3666650287454996,51.69315719604492,3.874992671262134,51.23771286010742,-0.07377945841758071
9865,2011-07-07,52.90293884277344,53.08796310424805,52.13437271118164,52.5186538696289,4471745.0,0.01947345806545986,1.5282992151468566,0.9000089341552923,79.02541735257728,60.15000634045199,-1.9734946731612553,-2.5252710498925666,0.1539492739164956,0.09541781131802907,12.321302792346293,1.1955490112304688,0.7276640164229065,2.3128152847290053,0.2731614140206986,4.352469155437312,1.292988349374852,3.3326422200831587,-3.038864944781295,93.46737187749589,26.717436702864774,1.019826935354155,7,-1.7292747497558594,-2.184720993041992,0.37004756927490234,1.9641094207763743,-11.016109466552734,3,-0.18455749229820073,1.5172365988909426,51.89241409301758,1.0454545454545454,51.66469192504883,1.3666650287454996,51.69315719604492,-0.18455749229820073
9866,2011-07-08,51.7785530090332,52.13437271118164,51.22347640991211,52.07743835449219,5224027.0,-0.02125374994916418,3.413748486612878,-0.777770056979477,66.72895492000382,61.82750453015514,-0.7593944537133694,-1.3336260289285775,1.1422648450930453,1.184236366716135,11.855951746569945,1.6794624328613281,0.6638139366268234,1.1023216247558594,-0.9872565950590015,3.1918998445707203,0.057532514848425365,2.1471107346632934,-1.527612406290352,41.77210895316529,-27.886717085626515,1.0447891099074313,7,-0.604888916015625,-1.0603351593017578,1.4944334030151367,3.0884952545166087,-8.966598510742188,4,-0.1693238050171081,1.5282992151468566,52.90293884277344,1.5172365988909426,51.89241409301758,1.0454545454545454,51.66469192504883,-0.1693238050171081
9867,2011-07-11,49.92830276489258,50.95305633544922,49.58671951293945,50.93882369995117,6369278.0,-0.035733911757206416,1.6301346727173929,3.380965144031346,50.95540911962029,62.00830357278437,1.1816507922845716,0.5457247515045367,2.795891544314074,2.999843686691733,11.72763815436572,2.19183349609375,0.6288031628655659,-0.7486402511596708,-2.8371349854648216,1.33985448314548,-1.7928876183122497,0.2956071159929081,3.1596603393554688,9.756055042872863,-59.24273829646124,1.044247367152577,7,1.245361328125,0.7899150848388672,2.956843376159668,4.881814956665039,-8.19803237915039,0,-0.22833523259709643,3.413748486612878,51.7785530090332,1.5282992151468566,52.90293884277344,1.5172365988909426,51.89241409301758,-0.22833523259709643
9868,2011-07-12,48.46233367919922,49.18820190429688,47.90726089477539,48.8608512878418,14215577.0,-0.029361484458954368,1.4324308661873437,0.39436848343915865,33.602583415205274,59.56202980477148,2.694461456813684,2.0128891593236773,4.031301065451089,4.414566951032356,11.760845444500669,2.0210418701171875,0.5733860682980776,-2.149850463867189,-4.4299180537181115,0.1302171259837337,-3.289884258792654,-1.009816668941724,4.555604553222658,10.714238378899777,-52.71830119905928,1.1400337949254613,7,2.0352783203125,2.0352783203125,4.319624900817871,6.347784042358398,-6.404712677001946,1,-0.13773857436687809,1.6301346727173929,49.92830276489258,3.413748486612878,51.7785530090332,1.5282992151468566,52.90293884277344,-0.13773857436687809
9869,2011-07-13,48.74699020385742,49.102806091308594,48.36270523071289,48.88931655883789,9062372.0,0.005873768410380675,1.6000134012329135,0.3571394384937158,36.24802498027111,57.38167583823389,2.3912973652599447,1.6644854477044007,3.4985800008487757,4.06934583826137,12.407593367784397,0.7401008605957031,0.5855493628763639,-1.7705465316772475,-4.198145714644518,0.657052651290023,-2.9843461231608828,-0.5567469401936123,4.066520935058598,16.208793231670953,-42.93450080158038,1.2137995914836337,7,1.7506217956542969,1.7506217956542969,4.020733833312988,6.048892974853516,-10.475265502929695,2,-0.17897810040762263,1.4324308661873437,48.46233367919922,1.6301346727173929,49.92830276489258,3.413748486612878,51.7785530090332,-0.17897810040762263
9870,2011-07-14,49.17396926879883,49.61518478393555,48.74699020385742,48.94624710083008,6799835.0,0.00875908570264139,-1.772739455666285,-1.6,41.41252137625431,55.468945543876956,1.8859772883594843,1.2961121131568945,2.8614664376997965,3.5886697853491967,12.097650433913701,0.868194580078125,0.6446563352718897,-1.3385860443115263,-3.777316191986138,1.1001441033630854,-2.5579511181488286,-0.11922097047422398,3.4432918603515645,29.96628499646245,-27.653841259159705,1.2193650738373052,7,1.3236427307128906,1.3236427307128906,3.593754768371582,5.621913909912109,-11.798904418945305,3,-0.1484804386679628,1.6000134012329135,48.74699020385742,1.4324308661873437,48.46233367919922,1.6301346727173929,49.92830276489258,-0.1484804386679628
9871,2011-07-15,49.74327850341797,49.87137222290039,49.24513244628906,49.3162956237793,6770396.0,0.011577451303699693,-1.1999986598856882,1.8750167515411418,47.75642182053093,53.870453869840325,1.209590837302457,0.8275196568597636,2.1242241162091986,2.9997902443513027,11.493596423569539,0.6974029541015625,0.6242674686490375,-0.8062818527221651,-3.1698808425218274,1.5573171370774972,-1.9880813476219998,0.3755176421776696,2.685582616357422,60.280397827254994,0.6308138493268771,1.1817994948998327,7,0.75433349609375,0.75433349609375,2.6899776458740234,5.052604675292969,-13.32180404663086,4,-0.15793991396561113,-1.772739455666285,49.17396926879883,1.6000134012329135,48.74699020385742,1.4324308661873437,48.46233367919922,-0.15793991396561113
9872,2011-07-18,48.77545547485352,49.82867431640625,48.39117050170898,49.41592788696289,5230210.0,-0.01945635787753608,-1.040398297651138,-1.4999955329622547,43.823541352248455,52.38418156825588,1.9221476622921116,1.8545565390413614,2.9282175070784433,3.968123588323188,11.020713936073918,1.4375038146972727,0.5381772133554392,-1.7513326644897376,-4.176401817949817,0.6737364889703414,-2.9638672412197806,-0.5387980877596945,3.4725416359218713,44.20292106898731,-18.905916297084147,1.2125345767300406,7,1.722156524658196,1.722156524658196,3.561730384826653,6.020427703857415,-11.243831634521491,0,-0.12226438315141974,-1.1999986598856882,49.74327850341797,-1.772739455666285,49.17396926879883,1.6000134012329135,48.74699020385742,-0.12226438315141974
9873,2011-07-19,49.47285461425781,49.6294174194336,49.06010818481445,49.273597717285156,5288737.0,0.014298157395246536,1.222204023287984,-0.3111092581121681,44.95675708659322,49.38995904703385,0.9846905815857241,1.1960608717225014,2.0492320582493235,3.2873397813313403,10.522276291354126,0.8539619445800781,0.4091089108789703,-1.039700698852542,-3.4870192830913567,1.4076178853862729,-2.2633599909719493,0.18395859326686548,2.6015130478775816,73.58478639048467,8.148663149313748,1.2236592921194072,7,1.0247573852539062,1.0247573852539062,2.8643312454223633,5.323028564453125,-11.28652572631836,1,-0.15650166720487269,-1.040398297651138,48.77545547485352,-1.1999986598856882,49.74327850341797,-1.772739455666285,49.17396926879883,-0.15650166720487269
9874,2011-07-20,49.98523330688477,50.21295547485352,49.41592788696289,49.52978515625,3702812.0,0.010356764262381857,-1.3333463623825499,2.285733430332769,45.193692030824636,45.630878455727995,0.19369743646959137,0.607202492293986,1.351512104515848,2.7758623670051037,11.224161509261855,0.7970275878906321,0.20615369071212797,-0.4590049743652287,-2.883887873280017,1.9658779245495595,-1.6714464238226228,0.7534364750921654,1.9224500845562247,87.50005234834694,23.586482098299463,1.2124414494573927,7,0.035583496093742895,0.512378692626946,2.188277244567864,4.782184600830071,-12.4109115600586,2,-0.1585990857743097,1.222204023287984,49.47285461425781,-1.040398297651138,48.77545547485352,-1.1999986598856882,49.74327850341797,-0.1585990857743097
9875,2011-07-21,50.88189315795898,51.19501113891602,50.255653381347656,50.34104919433594,4725246.0,0.017938494866456933,-1.6399965693027843,1.1874984295561375,48.30851487475433,43.58416289514472,-1.1396420662720317,-0.33227531103954533,0.23527287822295762,1.8662375295207667,11.926056075689129,1.20977783203125,0.06830688116966854,0.4540225982665973,-1.9534751462892643,2.861520342822459,-0.74972627401133,1.6577714705445246,0.8657733336153939,88.83253289070852,27.528277664268785,1.20374887227793,7,-1.3307571411132741,-0.3842811584472585,1.1706390380859446,3.8855247497558665,-12.709796905517571,3,-0.24783213977286456,-1.3333463623825499,49.98523330688477,1.222204023287984,49.47285461425781,-1.040398297651138,48.77545547485352,-0.24783213977286456
9876,2011-07-22,50.63993835449219,51.02421951293945,50.46914672851562,50.73956680297852,2754573.0,-0.004755224077760967,-1.5161290322580157,-0.1842092270364596,44.889508847177424,42.91017397598441,-1.2026571943325237,-0.09992762703117108,0.33014640935820694,2.1168687989922716,11.582205235438018,0.5550727844238352,-0.20818229678930322,0.21491432189941406,-2.1913785767863416,2.6212072205851698,-0.9882321274434673,1.4180607712422955,0.9541119132102267,80.20312648807484,22.077797690266458,1.2031464493428794,7,-1.0888023376464844,-0.14232635498046875,1.0425453186035156,3.7574310302734375,-10.347171783447266,4,-0.2619448983484388,-1.6399965693027843,50.88189315795898,-1.3333463623825499,49.98523330688477,1.222204023287984,49.47285461425781,-0.2619448983484388
9877,2011-07-25,51.22347640991211,51.63622665405274,49.68634796142578,49.88560485839844,6320868.0,0.011523277365288465,-1.2459054929555886,-13.428609717807367,47.96853692927343,44.50639103310309,-1.7692050315522465,-0.6306050475671157,-0.3935128383622626,1.5345803189284268,11.651337029842855,1.9498786926269602,-0.6538148031650408,0.744368171691896,-1.683646835189677,3.172383178573469,-0.46963933174889405,1.958375675132686,-3.3162155151367188,83.97782364944284,28.46581330160388,1.2140075034407882,7,-1.2240104675292969,-0.7258644104003906,0.09963035583496094,3.0030994415283274,-11.001873016357422,0,-0.2889691014852851,-1.5161290322580157,50.63993835449219,-1.6399965693027843,50.88189315795898,-1.3333463623825499,49.98523330688477,-0.2889691014852851
9878,2011-07-26,51.02421951293945,51.536598205566406,50.26988983154297,51.0384521484375,8147085.0,-0.003889952633790772,1.5070308754525241,-0.010638267539169981,45.99211637781652,45.58906785505258,-1.3056287152469324,-0.3672258145086005,-0.3138868762166709,1.7050792901491079,11.358958736286349,1.2667083740234375,-0.9657143327487745,0.492450332641603,-1.9348496469000125,2.9197503121832185,-0.7211996571292048,1.7061003224124107,-3.0423793029785173,72.43582034162695,20.303569495657904,1.2136499897708066,7,-1.0105209350585938,-0.5266075134277344,-0.11741924285888672,3.2023563385009837,-10.532196044921875,1,-0.264435121230728,-1.2459054929555886,51.22347640991211,-1.5161290322580157,50.63993835449219,-1.6399965693027843,50.88189315795898,-0.264435121230728
9879,2011-07-27,49.800209045410156,52.5186538696289,49.65788269042969,51.94934463500977,11671856.0,-0.023988813140373377,-1.3508792278406156,151.00053604931705,35.95359738718484,44.98252074515597,0.09330407029308674,0.8475545214040636,0.8040859584611653,2.9013307960229895,10.916735676421526,2.8607711791992116,-1.0355196415195635,-0.698113250732419,-3.1473822903070072,1.7511557888421692,-1.9227477705197131,0.5265212690548751,-1.7452811065673828,4.9751044758605545,-40.196507166492395,1.224634519787295,7,0.654703140258782,0.6974029541015625,1.1065912246704102,4.4263668060302805,-10.517963409423828,2,-0.23320946598598868,1.5070308754525241,51.02421951293945,-1.2459054929555886,51.22347640991211,-1.5161290322580157,50.63993835449219,-0.23320946598598868
9880,2011-07-28,50.34104919433594,51.69315719604492,50.09909439086914,50.12755966186523,9128417.0,0.010860198366489104,-10.789530110454372,-0.09933739569706874,43.129240289611424,44.4683894639427,-0.2956686941389606,0.2736653681353829,0.21544877460543432,2.3415034498625147,11.072829737234366,1.8929481506347656,-0.7853869043995232,-0.12738437652588175,-2.5685959419000923,2.313827188848329,-1.3479901592129835,1.09322140616122,-2.1075722182617156,23.88050148413066,-20.823847142833692,1.220605782687104,7,0.11386299133300071,0.15656280517578125,0.5372858047485352,3.8855266571044993,-12.325515747070312,3,-0.2536047152737174,-1.3508792278406156,49.800209045410156,1.5070308754525241,51.02421951293945,-1.2459054929555886,51.22347640991211,-0.2536047152737174
9881,2011-07-29,49.6294174194336,50.73956680297852,49.273597717285156,49.75751113891602,8465858.0,-0.01413621261954956,-2.4915118724758925,-0.59999999999998,48.396951812597806,44.976546181759296,0.44489928543748647,0.9050312339318367,0.8498401513523461,3.006182621587442,11.553719248219227,1.4659690856933665,-0.5824350126142974,-0.758601379394527,-3.1990723358472906,1.6818695770582366,-1.9788368576209123,0.46163409883185835,-1.224533367617191,10.964978275998513,-36.58374030940252,1.220235478226382,7,1.1599636077880788,0.8681945800781179,0.9286813735961843,4.597158432006836,-12.425148010253913,4,-0.23085745839333194,-10.789530110454372,50.34104919433594,-1.3508792278406156,49.800209045410156,1.5070308754525241,51.02421951293945,-0.23085745839333194
9882,2011-08-01,50.01369857788086,51.50813293457031,49.102806091308594,50.86766052246094,7600878.0,0.007743011673894573,1.2533319753490109,6.666696447184252,59.41280080360889,46.5827732614277,0.28467043876115383,0.4094718568586728,0.3966974126613394,2.5855696937520705,12.23005053491573,2.4053268432617188,-0.44709286220493993,-0.29034729003906534,-2.6561660824743,2.0754715023961694,-1.4732566862566827,0.892562106178552,-1.4442637333519528,26.666659221570583,-24.48628559534656,1.1829093962176187,8,0.7970314025878906,0.4839134216308594,0.5444002151489258,4.212877273559577,-11.485786437988281,0,-0.19436538954819738,-2.4915118724758925,49.6294174194336,-10.789530110454372,50.34104919433594,-1.3508792278406156,49.800209045410156,-0.19436538954819738
9883,2011-08-02,47.92149353027344,50.2983512878418,47.90726089477539,49.3162956237793,7387145.0,-0.041832639998608756,-2.3600017153532153,1.6333305041968007,45.89234320883885,46.66040117009594,2.38441983378128,2.326129146142705,2.432851389682,4.653678928447327,13.239232294622747,2.3910903930664062,-0.47076181140658946,-2.195392417907712,-4.696374936049843,0.30559010023441857,-3.445883676978781,-0.9449011588366432,4.597160339355462,0.30864069871423194,-52.981584615037555,1.2504912590710664,8,2.291463851928711,2.5761184692382812,2.6366052627563477,6.305082321166999,-9.635536193847656,1,-0.16067717363304834,1.2533319753490109,50.01369857788086,-2.4915118724758925,49.6294174194336,-10.789530110454372,50.34104919433594,-0.16067717363304834
9884,2011-08-03,48.063819885253906,48.19191360473633,46.04277420043945,47.893028259277344,8544269.0,0.002969989966830955,9.06672027159832,-0.12244864470146784,44.31486481787459,46.21666227488708,2.168968686975326,1.98398759027166,2.2533255033274315,4.488521519737006,14.502162323349687,2.149139404296875,-0.36700336699648517,-1.8616363525390653,-4.376456123270792,0.6531834181926612,-3.119046237904925,-0.6042264671732056,4.362606124877921,35.76829546574634,-19.62656384608669,1.2574098853658633,8,1.2168941497802734,1.5015487670898438,2.1633691787719727,6.1627559661865305,-11.386157989501953,2,-0.15753630142824693,-2.3600017153532153,47.92149353027344,1.2533319753490109,50.01369857788086,-2.4915118724758925,49.6294174194336,-0.15753630142824693
9885,2011-08-04,43.139305114746094,46.96790313720703,42.92581558227539,46.96790313720703,15630839.0,-0.10245783173839385,1.1115236079725481,-22.41677834360761,26.612870977886885,44.185924733854804,6.570674546693844,6.471318692582287,7.089074104947571,9.365428220934668,15.856167429801996,5.138004302978516,-0.4502935401459496,-6.297969436645509,-9.924205124390653,-2.6717337489003654,-8.111087280518078,-4.484851592772941,9.031774822998038,2.487551132254691,-50.12930252580616,1.8131178438725708,8,4.582929611206055,4.867584228515625,6.984696388244629,11.087270736694343,-6.4758758544921875,3,-0.08940940213339987,9.06672027159832,48.063819885253906,-2.3600017153532153,47.92149353027344,1.2533319753490109,50.01369857788086,-0.08940940213339987
9886,2011-08-05,43.01121139526367,44.192527770996094,41.65910720825195,43.96480178833008,12951305.0,-0.002969304191194233,2.5959466337459256,0.24907038750792113,28.295787975641645,42.000063739006826,6.1495201828944985,6.228232294779303,7.092047104465948,9.459457357175324,17.878482536383277,2.5334205627441406,-0.5975640929820045,-5.987696075439452,-10.446393523215278,-1.5289986276636256,-8.217044799327368,-3.758347351551535,8.605152681152333,13.728303941766082,-38.302444349068125,2.229348723887914,8,4.077669143676758,4.362323760986328,7.251559257507324,11.215364456176765,-5.564983367919922,4,-0.11614827357659974,1.1115236079725481,43.139305114746094,9.06672027159832,48.063819885253906,-2.3600017153532153,47.92149353027344,-0.11614827357659974
9887,2011-08-08,38.52791213989258,41.701805114746094,37.98706817626953,40.7197494506836,17147628.0,-0.10423559602101296,-1.2695636467455587,2.298510268903671,17.93159024787157,38.88222750234628,9.658235223850788,10.343992987100037,11.418032414031757,13.900456461998061,19.225836847433175,5.024143218994141,-0.9953752934363607,-9.900975799560548,-16.336231345235653,-3.4657202538854435,-13.1186035723981,-6.683348026722996,12.291871387070302,4.393075512288955,-43.055995254813794,3.2176277728375533,8,6.724948883056641,7.009603500366211,11.745532989501953,15.698663711547859,-0.22772216796875,0,-0.034355423307310895,2.5959466337459256,43.01121139526367,1.1115236079725481,43.139305114746094,9.06672027159832,48.063819885253906,-0.034355423307310895
9888,2011-08-09,41.787200927734375,41.85836410522461,38.59907531738281,39.23954772949219,13774901.0,0.08459552067102716,1.4232814587286327,-1.16233681473501,29.31033387239718,38.14408711181432,5.5327060295926955,6.913434500367231,8.040647733884839,10.604891625090858,19.715435193440157,3.3304519653320312,-1.301453818091261,-6.307930374145506,-13.395242374255893,0.7793816259648807,-9.8515863742007,-2.764274374090313,7.749311064159173,37.238513587518256,-4.931868445875473,3.543656000055195,8,3.0529117584228516,3.750314712524414,8.564523696899414,12.439374923706062,-2.2914657592773438,1,-0.07799729858619442,-1.2695636467455587,38.52791213989258,2.5959466337459256,43.01121139526367,1.1115236079725481,43.139305114746094,-0.07799729858619442
9889,2011-08-10,40.02234649658203,41.872596740722656,39.8800163269043,40.43509292602539,12871980.0,-0.04223432993763887,-4.714256020916634,-0.16201044542802898,23.743964164147044,35.990167542318275,6.4421735706361645,8.422998449788679,9.640145484847082,12.31965761863475,20.22785352383375,1.9925804138183594,-1.7840245855318884,-7.636552619934079,-15.577537885350722,0.30443264548256366,-11.6070452526424,-3.6660599872257578,8.359221113749115,22.662462111429775,-13.04344366019933,3.9704926327083205,8,4.725254058837891,5.515169143676758,10.368517875671387,14.204229354858406,0.25618743896485086,2,-0.04338549116065793,1.4232814587286327,41.787200927734375,-1.2695636467455587,38.52791213989258,2.5959466337459256,43.01121139526367,-0.04338549116065793
9890,2011-08-11,41.872596740722656,42.69809341430664,39.97964859008789,40.46355819702149,13973739.0,0.04623042890048046,-1.2874274369702718,-3.4138115879074498,30.332044674715817,33.98295563810917,3.647968792508543,6.321824495058813,7.689889129187975,10.404116906198006,20.98221250182595,2.71844482421875,-2.2408706266896417,-5.42123374938965,-13.73168093172734,2.88921343294804,-9.576457340558491,-1.2660101582208085,5.469520926202328,62.61467833510787,31.19328645963899,4.155223591168845,8,2.8750038146972656,3.664918899536133,8.575200080871582,12.35397911071778,-2.4195594787597656,3,-0.12406526581425115,-4.714256020916634,40.02234649658203,1.4232814587286327,41.787200927734375,-1.2695636467455587,38.52791213989258,-0.12406526581425115
9891,2011-08-12,41.8868293762207,42.911582946777344,41.28905487060547,42.21417999267578,8025464.0,0.00033990334027222957,-1.1308404660098843,-0.23232197438348012,28.505893006936986,30.548854771812294,2.7043409653874804,5.99625910564373,7.5434709159879105,10.329467833340523,21.933569293033024,1.622528076171875,-2.5200133791346673,-5.014178657531737,-13.576045824659786,3.5476885095963127,-9.295112241095765,-0.7332450739677085,4.519783341638735,79.19077069899886,52.16948674112788,4.280933583564025,8,2.255880355834961,3.3660316467285156,9.059111595153809,12.339746475219734,-3.0742645263671804,4,-0.12470268563540732,-1.2874274369702718,41.872596740722656,-4.714256020916634,40.02234649658203,1.4232814587286327,41.787200927734375,-0.12470268563540732
9892,2011-08-15,42.811954498291016,42.811954498291016,42.02915573120117,42.29957580566406,5877171.0,0.022086301012687937,2.0555476968663684,-1.5652290445503596,31.705765481890126,28.972568357706873,0.7266299185039813,4.850124535651695,6.519879506168948,9.349374235582587,22.46697792728236,0.9251251220703125,-2.972890352834881,-3.7908784866333036,-12.4921196927382,4.910362719471593,-8.141499089685752,0.5597421164191445,2.7527037654094357,97.6897791946558,73.2565811353058,4.35062060305245,8,0.27753639221191406,2.440906524658203,8.133986473083496,11.414621353149421,-6.461647033691406,0,-0.12533243421907914,-1.1308404660098843,41.8868293762207,-1.2874274369702718,41.872596740722656,-4.714256020916634,40.02234649658203,-0.12533243421907914
9893,2011-08-16,41.73027038574219,42.76925659179688,41.45984649658203,42.39920425415039,7016801.0,-0.025265936237319098,-1.164704843648025,-1.3055458355978766,31.90809886256733,27.594038807117176,0.9361814456861595,5.60962059326873,7.494921533649759,10.367878353630282,23.087302076006672,1.3521080017089844,-3.5301378351457586,-4.485433387756345,-13.336690266756264,4.3658234912435745,-8.911061827256304,-0.05980494825638516,3.0766288692151704,61.03293415057374,32.72819527849757,4.4256284394999605,8,0.7472152709960938,3.5225906372070312,9.215670585632324,12.49630546569825,-8.966598510742188,1,-0.08219645792159302,2.0555476968663684,42.811954498291016,-1.1308404660098843,41.8868293762207,-1.2874274369702718,41.872596740722656,-0.08219645792159302
9894,2011-08-17,42.05762100219727,42.75502395629883,41.644874572753906,41.8868293762207,6503616.0,0.007844440341007841,-2.3913160010720986,-0.25531914893618085,31.249996761957235,28.109275005347214,-0.3718493975218564,4.909619945549302,7.057027979149041,9.969746925055944,24.248627348403566,1.1101493835449219,-4.293812076633493,-3.761702156066889,-12.612221048888983,5.088816736755206,-8.186961602477936,0.6635572903441584,2.067295144891304,70.87376998629982,40.27403007218921,4.425259446411047,8,-0.9678230285644602,3.195240020751946,8.439990997314446,11.94834899902343,-8.568084716796882,2,-0.06091371248997646,-1.164704843648025,41.73027038574219,2.0555476968663684,42.811954498291016,-1.1308404660098843,41.8868293762207,-0.06091371248997646
9895,2011-08-18,38.27172470092773,40.77667617797852,37.81627655029297,40.648582458496094,13852047.0,-0.09001689137556668,1.2486508257308655,-13.916711337442507,27.43212053177207,28.01331195602837,2.96250828637168,8.118600046315152,10.700333488651793,13.664628831806532,26.586663817405466,4.241344451904304,-4.919548411286122,-6.917090034484872,-16.041508542141223,2.2073284731714793,-11.479299288313044,-2.3548807806567,5.239406649078944,8.938582200846755,-23.147425276264684,4.562209253828174,8,2.092205047607429,6.89574050903321,12.225887298583991,15.734245300292976,-3.3873825073242045,3,0.05243581914066464,-2.3913160010720986,42.05762100219727,-1.164704843648025,41.73027038574219,2.0555476968663684,42.811954498291016,0.05243581914066464
9896,2011-08-19,37.37506484985352,38.94065856933594,37.28966522216797,37.48892593383789,9432435.0,-0.023428780857959852,-10.59974270322425,0.047904037850734896,25.388024993344004,28.84180470552531,3.3252942074769365,8.401272723923277,11.42727845150673,14.459591166807279,29.087355431612306,1.6509933471679688,-5.636790204796171,-7.150506210327144,-16.531375964049893,2.2303635433956046,-11.840941087188519,-2.46007133346577,5.452683924187504,1.5464533532279796,-29.935189995558588,4.690434876861373,8,2.7255592346191335,7.529094696044915,13.122547149658196,16.63090515136718,-0.9535903930664134,4,0.055597827601294725,1.2486508257308655,38.27172470092773,-2.3913160010720986,42.05762100219727,-1.164704843648025,41.73027038574219,0.055597827601294725
9897,2011-08-22,36.42147445678711,38.45674896240234,36.23644638061523,38.4425163269043,11890719.0,-0.02551407995938637,1.1666697687923824,17.750067006165676,26.566122602732378,28.53689234222922,4.41270709710345,8.63162385788523,12.201162305127454,15.304224684182572,31.28459681819046,2.2203025817871094,-5.7237911066492515,-7.363996505737305,-16.854855154038148,2.126862142563539,-12.109425829887726,-2.618567181586883,5.630942619991686,2.8322891709785982,-31.24616559407174,4.745429324150423,8,3.1525402069091797,7.956075668334954,14.07613754272461,16.936908721923828,-2.604583740234382,0,0.06565056546250925,-10.59974270322425,37.37506484985352,1.2486508257308655,38.27172470092773,-2.3913160010720986,42.05762100219727,0.06565056546250925
9898,2011-08-23,37.53162384033203,37.53162384033203,36.17951583862305,36.70612716674805,9076846.0,0.030480627160278218,2.2758654152745623,-0.4084510498221984,29.35267529965691,29.160082468396983,2.9451342073707423,6.807856932456502,10.925548391798358,14.079559516562426,33.604301335477295,1.3521080017089844,-5.855527144287528,-5.57921733856201,-14.818396002126605,3.659961325002584,-10.198806670344311,-0.9596280067797096,3.590237925060592,20.562791156387604,-12.752421938825847,4.619589331782297,8,2.013925552368164,6.817461013793945,12.965988159179688,15.634618759155273,-3.7431983947753906,1,-0.031475226884880025,1.1666697687923824,36.42147445678711,-10.59974270322425,37.37506484985352,1.2486508257308655,38.27172470092773,-0.031475226884880025
9899,2011-08-24,38.18632888793945,38.25749206542969,37.06194305419922,37.30390167236328,8043591.0,0.017444090625886144,1.3333395375847346,1.0689651985452797,38.33780488352563,30.04961138048696,2.237945274057708,5.521549994239422,10.081127405146297,13.309347041301663,36.64787506452323,1.1955490112304688,-5.315018031203444,-4.343818283081056,-13.267241918324444,4.579605352162332,-8.805530100702747,0.11789353454063445,2.0459106106346496,43.6533185961872,6.172641105141061,4.461711817621693,8,1.3592205047607422,6.162755966186523,12.311283111572266,14.979913711547852,-6.219690322875973,2,-0.14200519324213212,2.2758654152745623,37.53162384033203,1.1666697687923824,36.42147445678711,-10.59974270322425,37.37506484985352,-0.14200519324213212
9900,2011-08-25,37.57432174682617,38.57061004638672,37.37506484985352,38.24325942993164,7823043.0,-0.01602686508329354,-1.2399991423241752,-0.7580655620063721,37.48361736918925,31.0471363096261,2.431858884855991,5.4051927417524155,10.536443480734228,13.795661198288244,39.76974321990735,1.195545196533196,-5.194618824055823,-4.317489051818846,-12.698308296510248,4.063330192872556,-8.507898674164544,-0.12707942947314876,1.928427492956743,50.51553085931941,9.615994948076732,4.190409622345699,8,1.9214134216308594,6.774763107299805,12.684892654418945,15.591920852661133,-6.959789276123047,3,-0.10871215424589309,1.3333395375847346,38.18632888793945,2.2758654152745623,37.53162384033203,1.1666697687923824,36.42147445678711,-0.10871215424589309
9901,2011-08-26,38.172096252441406,38.47098159790039,36.22221374511719,37.1758041381836,8375152.0,0.015909122981460744,1.8214294260949473,-1.4893646141037087,49.00239852165676,32.968984425155725,1.3988380213696487,4.116087966197085,9.794411252264112,13.062803632231521,42.57698879275341,2.248767852783203,-4.762164400906563,-3.146848487854001,-10.838721614443827,4.545024638735825,-6.992785051148914,0.6990880754409119,0.7324709751327347,83.33341310219508,36.25391322759745,3.845936563294914,8,1.3022899627685547,6.17698860168457,11.852277755737305,14.994146347045898,-5.72154617309571,4,-0.08612977493023077,-1.2399991423241752,37.57432174682617,1.3333395375847346,38.18632888793945,2.2758654152745623,37.53162384033203,-0.08612977493023077
9902,2011-08-29,40.29276657104492,40.34969711303711,38.75563430786133,38.8694953918457,7234609.0,0.055555511140362945,1.074073706415188,1.4285681466619802,45.52429223387466,34.48189479974543,-1.2479993477209987,1.2962696584622364,7.54381001416148,10.821873786055782,45.67572087463784,2.177600860595703,-4.541913766674654,-0.5401315689086914,-7.057522139950478,5.977259002133096,-3.798826854429585,2.718563716612202,-4.113250732421875,98.63481853075592,48.23222521365544,3.2586952855208917,8,-0.8254966735839844,4.056318283081055,9.731607437133789,12.873476028442383,-5.422657012939453,0,-0.09607908425528144,1.8214294260949473,38.172096252441406,-1.2399991423241752,37.57432174682617,1.3333395375847346,38.18632888793945,-0.09607908425528144
9903,2011-08-30,40.22160339355469,40.56318664550781,39.70922470092773,40.02234649658203,7941713.0,-0.001766152675685806,-1.06895563770793,0.13999924953497972,50.664133920238825,36.639021150665606,-1.5794411046246637,0.8021244890421073,7.464559601272121,10.774778861725544,48.105054140796064,0.8539619445800852,-4.293179498349026,-0.22630023956298828,-5.825621355688597,5.37302087656262,-3.0259607976257925,2.573360318499816,-3.9993896484375,92.13118211536434,36.64083449816198,2.799660558062805,8,-1.7435073852539062,4.127481460571289,10.026935577392578,12.567472457885742,-4.184413909912109,1,-0.15923563798126172,1.074073706415188,40.29276657104492,1.8214294260949473,38.172096252441406,-1.2399991423241752,37.57432174682617,-0.15923563798126172
9904,2011-08-31,40.49202346801758,41.54524230957031,40.07927703857422,40.70551681518555,7780886.0,0.00672325446146238,-1.8219147905009472,-1.0714477160470193,44.85683191566949,38.57510019332088,-2.341533080366389,-0.06813403894672376,6.992377767983925,10.382154686920238,49.43673217817983,1.4659652709960938,-4.187504245000056,0.4227096557617216,-3.882905936098979,4.728325247622422,-1.7300981401686286,2.575517451692072,-4.096170806884764,80.21391715637093,24.56621749325322,2.152807795930352,8,-1.6296443939208984,3.8570613861083984,9.763631820678711,11.464439392089844,-5.251865386962891,2,-0.1655535448297797,-1.06895563770793,40.22160339355469,1.074073706415188,40.29276657104492,1.8214294260949473,38.172096252441406,-0.1655535448297797
9905,2011-09-01,39.28224563598633,40.83361053466797,39.19684982299805,40.3781623840332,7517619.0,-0.029876941886759156,-1.5842739263988437,5.133259478969374,41.090550745455346,40.3198252768888,-1.0877243236414529,0.8831459814607712,7.986764532490085,11.47872445137655,49.72747047108874,1.6367607116699219,-4.053979194146052,-0.5942152023315401,-4.659675130834394,3.4712447261713137,-2.6269451665829706,1.4385147619198904,-2.5774295959472653,57.48667048874875,4.618025220567986,2.032729964251427,9,-0.41986656188964844,4.654090881347656,11.194016456604004,12.674217224121094,-2.0068092346191406,3,-0.18623189566894427,-1.8219147905009472,40.49202346801758,-1.06895563770793,40.22160339355469,1.074073706415188,40.29276657104492,-0.18623189566894427
9906,2011-09-02,38.015533447265625,38.627540588378906,37.65971755981445,38.18632888793945,5814709.0,-0.0322464301165174,-1.1935475503949025,0.15584709420511822,33.96763876849931,41.14221596197402,0.31222641659556416,1.8513231429878374,9.035443474029798,12.641893821805581,49.81546898803699,1.622528076171875,-3.9803902855723905,-1.6111434936523423,-5.474503929886609,2.2522169425819243,-3.542823711769472,0.3205367244647874,-1.020291831054685,9.157473195185,-36.47014081312994,1.9316802181171329,9,0.8468456268310547,5.828290939331055,12.460728645324707,13.592227935791016,-0.4412117004394531,4,-0.1946836018184256,-1.5842739263988437,39.28224563598633,-1.8219147905009472,40.49202346801758,-1.06895563770793,40.22160339355469,-0.1946836018184256
9907,2011-09-06,37.20426940917969,37.31813430786133,36.25068283081055,36.720359802246094,7628420.0,-0.021340330241881422,1.9999785582572152,-2.8332700511468967,34.59300936420246,41.72447530247908,1.3926603074623927,2.696594544798515,9.632646448301173,13.34975501345393,49.166352841621915,1.7648506164550781,-3.4547736461629626,-2.3562253952026353,-6.3422418341302915,1.629791043725021,-4.349233614666467,-0.36321717573880363,4.340972900390625,18.01068780499403,-24.607927600707743,1.9930082194638286,9,1.6794586181640625,6.639554977416992,13.439227104187012,13.613576889038086,1.6367607116699219,1,-0.1277734895839957,-1.1935475503949025,38.015533447265625,-1.5842739263988437,39.28224563598633,-1.8219147905009472,40.49202346801758,-0.1277734895839957
9908,2011-09-07,38.52791213989258,38.684471130371094,38.172096252441406,38.54214477539063,6512680.0,0.03557771061582238,2.4285714285714284,-0.029411764705897035,38.74773201542958,41.77002276157951,0.2516687819666643,1.1765780888136348,8.111415989490965,11.924129732112704,48.29062887888632,1.4802017211914062,-2.723678960782607,-0.8696182250976534,-4.7370643325916575,2.9978278823963507,-2.8033412788446554,1.0641048286493486,2.911438980102538,43.01074184202886,3.80237327660992,1.9337230537470027,9,0.3558158874511719,4.711021423339844,12.126258850097656,12.289934158325195,-0.5693092346191406,2,-0.09493902935891885,1.9999785582572152,37.20426940917969,-1.1935475503949025,38.015533447265625,-1.5842739263988437,39.28224563598633,-0.09493902935891885
9909,2011-09-08,38.28595733642578,38.51367950439453,37.645484924316406,38.34288787841797,9296340.0,-0.006279987417648569,3.357162001761305,3.999999999998003,50.05861638927444,43.16724487492232,0.5690877350597958,1.3510458856540808,8.132838504694277,12.04234298001127,47.433635813008756,0.8824272155761719,-1.9571463919270329,-1.0247535705566406,-4.911054996063761,2.86154785495048,-2.9679042833102045,0.9183971421969233,3.049620417785647,44.409919534671175,1.3159247828200549,1.9431507127535612,9,0.5977706909179688,3.8997573852539062,12.069327354431152,12.531888961791992,1.1101493835449219,3,-0.05873610089001735,2.4285714285714284,38.52791213989258,1.9999785582572152,37.20426940917969,-1.1935475503949025,38.015533447265625,-0.05873610089001735
9910,2011-09-09,36.67766189575195,37.78781127929688,36.50687026977539,37.73088073730469,7594976.0,-0.042007450056464224,1.1951213134472616,18.500067006164567,47.28681894436151,42.97662492188951,2.2761808605264733,2.6880104702577654,9.482224816369929,13.53378712258018,47.25160562784725,1.7790870666503906,-1.3362384805630256,-2.3733022689819308,-6.232977189170114,1.4863726512062527,-4.3031397290760225,-0.443464808887839,4.556217959991457,17.543804652956176,-29.533124018411257,1.9298374600940906,9,2.2203006744384766,4.896047592163086,12.745379447937012,12.887706756591797,1.0816841125488281,4,-0.03919289672234416,3.357162001761305,38.28595733642578,2.4285714285714284,38.52791213989258,1.9999785582572152,37.20426940917969,-0.03919289672234416
9911,2011-09-12,36.663429260253906,36.9338493347168,35.85216522216797,36.008724212646484,6319041.0,-0.00038804642287448843,-1.2352931902297515,-0.6216229920860573,51.01552710799488,43.58676213012509,2.2952765135044615,2.4146552988789693,9.222409227866507,13.414218771593212,47.27811088864128,1.0816841125488281,-1.0917366250766065,-2.1263648986816435,-5.883608451833467,1.6308786544701803,-4.004986675257555,-0.24774312210573157,4.470786654990846,28.643235031085347,-23.037674293731477,1.878621776575911,9,2.0352745056152344,3.358917236328125,11.201132774353027,11.343460083007812,2.860771179199226,0,0.01669257768467247,1.1951213134472616,36.67766189575195,3.357162001761305,38.28595733642578,2.4285714285714284,38.52791213989258,0.01669257768467247
9912,2011-09-13,37.44622802734375,37.745113372802734,36.578033447265625,36.891151428222656,5287684.0,0.021350942420938823,1.0246912763225815,0.8478269736113782,49.63145133037081,43.472019620139754,1.1915359875641016,1.2746084869073968,8.154325567557834,12.488768025501024,47.12434599299071,1.1670799255371094,-0.7389541740252241,-1.075279808044435,-4.35978957473327,2.2092299586444,-2.717534691388856,0.566975075299986,3.4767058601779297,56.281448997403274,0.6368651688990639,1.642254883344419,9,1.2524757385253906,1.9356460571289062,9.784979820251465,9.92730712890625,0.3985137939453125,1,0.003420737581069311,-1.2352931902297515,36.663429260253906,1.1951213134472616,36.67766189575195,3.357162001761305,38.28595733642578,0.003420737581069311
9913,2011-09-14,38.30018997192383,38.94065856933594,36.86268615722656,37.645484924316406,7032398.0,0.022805019078463662,1.1470624752422565,1.179485945983094,50.48308959816552,44.09715936263931,0.04063190066057132,0.15863079584981676,7.0200375468312615,11.467264670117714,46.543890851469236,2.077972412109375,-0.7132422257679352,-0.04981384277343892,-2.966465594548275,2.866837909001397,-1.508139718660857,1.408512033113979,2.4199131689837046,79.26274965107518,21.188367387730366,1.4583258758874194,9,0.042697906494140625,1.0816841125488281,7.094998359680176,7.237325668334961,-0.6831703186035156,2,0.01412108267145018,1.0246912763225815,37.44622802734375,-1.2352931902297515,36.663429260253906,1.1951213134472616,36.67766189575195,0.01412108267145018
9914,2011-09-15,39.49573516845703,39.49573516845703,38.61330795288086,38.912193298339844,6272388.0,0.031215124452635967,2.0243835473158485,0.8913049811509844,57.76754620937971,45.95015885863091,-1.4651779547519155,-1.3056254082832055,5.5449376080774115,10.112383496182687,45.82040618809158,1.1955451965332031,-0.7505811980208392,1.2738256454467773,-1.1386718601994659,3.6863231510930206,0.06757689262365574,2.480074398269899,1.0296504557009172,100.0,39.27706716565134,1.2062487528231234,9,-1.8217849731445312,-0.113861083984375,5.693078994750977,6.041780471801758,-0.7258682250976562,3,-0.03891894293465925,1.1470624752422565,38.30018997192383,1.0246912763225815,37.44622802734375,-1.2352931902297515,36.663429260253906,-0.03891894293465925
9915,2011-09-16,40.27853393554688,40.56318664550781,39.55266571044922,39.65229415893555,9345101.0,0.019819830261446292,-1.4482737905443186,1.0731702533797156,58.39001736986883,48.6637564810053,-2.3376165288752517,-2.0346900128475625,4.453339258488185,9.15909323143321,43.91065716786114,1.0674514770507812,-0.8803144753262444,1.9562839508056697,-0.6259037498667297,4.538471651478069,0.6651901004694736,3.247377801141866,-4.426368713378913,93.95772839090321,34.60382742999457,1.2910938503361986,9,-2.0708580017089915,-0.8966598510742259,4.864024162292473,5.258981704711907,-0.5693092346191548,4,-0.021908126472235168,2.0243835473158485,39.49573516845703,1.1470624752422565,38.30018997192383,1.0246912763225815,37.44622802734375,-0.021908126472235168
9916,2011-09-19,39.45303726196289,39.6665267944336,38.47098159790039,39.22531509399414,6214985.0,-0.020494705068087593,2.6521855662894325,0.3636341485700321,46.27054310163139,49.96126022960851,-1.4379856471596568,-1.1020368410826222,4.990325089447985,9.808703594152945,41.93777216167879,1.8075523376464915,-0.9668521115916704,1.026888656616208,-1.5620418275572945,3.6158191407897107,-0.2675765854705432,2.3213538987029594,-3.506651611328124,72.14286808259722,17.024185133193726,1.2944652420867497,9,-1.245361328125,-0.07116317749023438,5.689520835876465,6.084478378295898,-1.7506217956542969,0,-0.04292929952176372,-1.4482737905443186,40.27853393554688,2.0243835473158485,39.49573516845703,1.1470624752422565,38.30018997192383,-0.04292929952176372
9917,2011-09-20,38.81256484985352,39.97964859008789,38.78409957885742,39.62382888793945,6387686.0,-0.016233792289721993,-1.7541038349326865,-3.5625167515411107,44.04331594352482,50.54965844384132,-0.6094780385788994,-0.288011656995522,5.388544066348523,10.249826572081098,39.59746269657772,1.1955490112304688,-0.9124691348900171,0.2668617248535199,-2.147215342122337,2.6809387918293766,-0.9401768086344049,1.4739002583414447,-2.7738431793212968,52.6922965907406,2.1622757199509266,1.207038533487928,9,-0.6048889160156321,0.5194950103759695,5.885220527648919,6.724950790405266,-0.5408401489257955,1,0.01833518584387739,2.6521855662894325,39.45303726196289,-1.4482737905443186,40.27853393554688,2.0243835473158485,39.49573516845703,0.01833518584387739
9918,2011-09-21,36.35030746459961,39.068756103515625,36.33607864379883,38.55637741088867,8844002.0,-0.06343969780866476,-1.4458659400991518,2.7192995655199894,35.2284266998127,48.90185958945668,1.6890204265766045,2.1936777305580364,7.622201425122228,12.49002959182333,37.419783795102276,2.732677459716797,-0.6863273143471105,-2.1363298416137724,-4.707568670468646,0.4349089872411014,-3.4219492560412093,-0.8507104271863355,-0.22109649456787395,0.3366088776304901,-44.52026813719373,1.2856194144274384,9,1.8573684692382812,2.9604034423828125,7.820868492126465,9.18720817565918,5.066841125488281,2,0.0411120142008381,-1.7541038349326865,38.81256484985352,2.6521855662894325,39.45303726196289,-1.4482737905443186,40.27853393554688,0.0411120142008381
9919,2011-09-22,32.763671875,35.62444305419922,32.02356719970703,35.51057815551758,19477896.0,-0.09866864518525786,1.4210530365499119,1.2451582893544617,30.121534220339043,46.994605731231964,4.928193811808008,5.642526947960093,10.92466999741032,15.823546453882983,36.09763864231689,4.326740264892578,-0.49962128618036417,-5.451832580566403,-9.081981657484349,-1.8216835036484582,-7.266907119025376,-3.636758042107431,7.7995147705078125,8.666717293320408,-33.163592164668465,1.8150745384589715,9,3.529705047607422,4.62562370300293,11.10150146484375,12.773843765258789,8.866966247558594,3,0.14813198584202691,-1.4458659400991518,36.35030746459961,-1.7541038349326865,38.81256484985352,2.6521855662894325,39.45303726196289,0.14813198584202691
9920,2011-09-23,33.48953628540039,34.15847396850586,32.578643798828125,32.82059860229492,9470236.0,0.022154550111773474,-1.7407449075483437,-0.2435240284133123,35.72710774426896,45.295892468595746,4.1376536681820255,4.843266765027131,9.903449351844444,14.86507666411353,34.95097612427851,1.5798301696777344,-0.46303295614460893,-4.521728897094725,-8.719091534932893,-0.32436625925655704,-6.620410216013809,-2.423047578175641,6.902857971191409,18.42576783422251,-26.399892610915334,2.098681318919083,9,2.8038406372070312,3.2948684692382812,9.681793212890625,12.047979354858398,6.19122314453125,4,0.15767105919173097,1.4210530365499119,32.763671875,-1.4458659400991518,36.35030746459961,-1.7541038349326865,38.81256484985352,0.15767105919173097
9921,2011-09-26,34.88434219360352,34.88434219360352,32.84906768798828,33.94498443603516,10715959.0,0.041649006313986936,3.3333319796789556,1.4042530138345557,42.943729212221996,44.552812233245874,2.7535053814562076,3.361887175733287,8.20505202305781,13.26318592179107,33.325593910238574,2.0352745056152415,-0.6098032099675521,-2.9625352859496985,-7.384873717071656,1.459803145172259,-5.173704501510677,-0.7513660703887197,5.340675521850585,35.95708557425335,-11.754020432638974,2.2111692155609783,9,1.4090347290038991,1.9000625610351491,7.881355285644524,10.567777633666985,4.027851104736321,0,0.13831083528956167,-1.7407449075483437,33.48953628540039,1.4210530365499119,32.763671875,-1.4458659400991518,36.35030746459961,0.13831083528956167
9922,2011-09-27,36.42147445678711,37.71664810180664,35.56751251220703,36.42147445678711,11613680.0,0.04406367345706852,-1.5166643586868638,0.0,43.67521684709004,43.79638192757082,1.1797929832018639,1.6019917529007017,6.407131155488116,11.535122246390372,32.49313335999693,2.832305908203118,-0.5616020430050526,-1.2318384170532255,-5.540853981627535,3.077177147521084,-3.3863461993403803,0.9226693652339293,3.6395142483520573,62.42426309822,13.535368138126849,2.1545077822871557,9,-0.1280975341796875,0.3629302978515625,6.0809173583984375,8.767339706420898,3.4300804138183594,1,0.03516993830223103,3.3333319796789556,34.88434219360352,-1.7407449075483437,33.48953628540039,1.4210530365499119,32.763671875,0.03516993830223103
9923,2011-09-28,33.81689071655273,36.35030746459961,33.7457275390625,36.25068283081055,8589658.0,-0.07151230912753503,-1.0220963877544371,-100.0,38.24850234831543,41.627599276341456,3.4436813601750274,3.9022170558649236,8.69280120620008,13.920555197835789,31.93792761664578,2.6757469177246094,-0.6341323168576309,-3.5161865234375043,-7.971040137815656,0.9386670909406476,-5.74361333062658,-1.2887597162484283,6.083349558477799,31.500053269650845,-17.213682825318084,2.227426807189076,9,2.4764862060546946,2.9675140380859446,8.158891677856452,10.845314025878913,6.917087554931648,2,0.13173399120914575,-1.5166643586868638,36.42147445678711,3.3333319796789556,34.88434219360352,-1.7407449075483437,33.48953628540039,0.13173399120914575
9924,2011-09-29,33.78842544555664,35.19746017456055,33.54646682739258,34.68508529663086,12022457.0,-0.0008417471385727682,-1.3917438037081042,0.3684208876433366,41.714287339618,39.77474038409137,2.880323175946586,3.58660232332511,8.378928685447278,13.724524922979157,32.022818717077264,1.6509933471679688,-0.7561849825605265,-3.2094718933105497,-7.67232151862207,1.2533777320009705,-5.44089670596631,-0.9780470806547896,5.954281367967418,23.545749971972615,-27.90823682333824,2.231424812655761,9,2.2131824493408203,2.9959793090820312,8.158891677856445,10.845314025878906,6.319316864013672,3,0.22577918455606727,-1.0220963877544371,33.81689071655273,-1.5166643586868638,36.42147445678711,3.3333319796789556,34.88434219360352,0.22577918455606727
9925,2011-09-30,31.96663856506348,33.48953628540039,31.96663856506348,33.389907836914055,13588429.0,-0.05391748376758809,-1.1399994371504862,1.5873012158908046,37.7958554881433,38.833108427037146,3.7985318903552603,5.093360405859297,9.801243738270923,15.288717811667066,31.95454211330402,1.8217868804931605,-1.0215725707043433,-4.665478420257568,-9.521842439428095,0.19088559891295986,-7.093660429842831,-2.237296410672304,7.621685456184235,0.0,-52.0946891895594,2.428182009585264,9,4.0065050125122035,4.789301872253414,9.980678558349606,12.667100906372067,8.183801651000973,4,0.30231516328579366,-1.3917438037081042,33.78842544555664,-1.0220963877544371,33.81689071655273,-1.5166643586868638,36.42147445678711,0.30231516328579366
9926,2011-10-03,30.614532470703125,32.55017852783203,30.600299835205078,31.72468376159668,10929411.0,-0.042297412397876544,-2.424996189043542,0.7800008844778222,32.758616705952406,37.57925295619576,4.207513393829416,6.179393675863963,10.737730290153962,16.412294822634365,31.517638103056512,1.9498786926269531,-1.5653165531015532,-5.647534465789796,-11.145553842609075,-0.1495150889705137,-8.39654415419944,-2.8985247773801532,8.66892413229722,0.1999991423247716,-49.24325407785679,2.749009688409641,10,4.219995498657227,5.45823860168457,11.307877540588379,14.019207000732422,10.048282623291016,0,0.2961412841402864,-1.1399994371504862,31.96663856506348,-1.3917438037081042,33.78842544555664,-1.0220963877544371,33.81689071655273,0.2961412841402864
9927,2011-10-04,32.450550079345696,32.50748062133789,29.33358955383301,29.93136215209961,13068500.0,0.05997209365844691,1.4108104740683556,-2.2692293815362823,35.93428672169985,37.65768184751656,1.5356267112861417,4.183467659248173,8.48004659564716,14.357695193287839,30.766342385681828,3.1738910675048793,-2.195926315712562,-3.573830890655522,-9.306361404759237,2.158699623448193,-6.440096147707379,-0.7075656336036644,6.311917117586937,44.421915846580575,-1.1977613701370444,2.8662652570518583,10,1.0745687484741282,2.988865852355964,9.461185455322273,12.18318939208985,6.233921051025398,1,0.19912276381123317,-2.424996189043542,30.614532470703125,-1.1399994371504862,31.96663856506348,-1.3917438037081042,33.78842544555664,0.19912276381123317
9928,2011-10-05,34.87010955810547,35.14052963256836,32.35092163085937,32.678272247314446,15522637.0,0.07456143186613606,1.0416664921721823,0.8700570874786164,39.495800503198105,38.69926699005645,-1.2471284511431193,1.5555796140723785,5.66466631043636,11.744130545252943,30.41181769399131,2.7896080017089915,-2.5801423344761574,-0.9713812828063979,-6.600062574364621,4.657300008751825,-3.7857219285855095,1.8429593629727137,3.138047427379192,94.41749933400708,53.37662565966569,2.814340645779112,10,-1.3449907302856445,0.5693063735961914,7.038067817687988,9.763629913330078,4.141716003417969,2,0.14285717411352605,1.4108104740683556,32.450550079345696,-2.424996189043542,30.614532470703125,-1.1399994371504862,31.96663856506348,0.14285717411352605
9929,2011-10-06,36.03718948364258,36.06565475463867,34.201171875,34.69931411743164,10465971.0,0.03346935069396206,1.6734657039711192,0.6103899042251932,40.53366990094197,39.23332945190901,-2.124434452223781,0.22281330801180843,4.146625734452094,10.402861249495587,29.742974579696224,1.8644828796386719,-2.896410253538292,0.30813703536987447,-5.203568896123734,5.819842966863483,-2.44771593037693,3.0639900011166787,1.2770021073099471,99.57716881600184,62.53534061029581,2.755852965746805,10,-2.512070655822754,-0.597773551940918,5.376400947570801,8.596549987792969,4.084785461425781,3,0.13033171718270897,1.0416664921721823,34.87010955810547,1.4108104740683556,32.450550079345696,-2.424996189043542,30.614532470703125,0.13033171718270897
9930,2011-10-07,35.24015808105469,36.64919662475586,34.64238739013672,36.29338073730469,9069328.0,-0.02211691349986289,1.274192363059445,-0.7872352558765496,40.58523923571014,38.97127501007435,-1.1767057742001583,0.9556240559663678,4.558763301673892,11.046116343779005,28.62250024247959,2.0068092346191406,-2.905222971812229,-0.41701917648315145,-5.9141116666346605,5.080073313668358,-3.1655654215589024,2.3315270685925995,1.4355853469282778,80.73928069070794,46.14898757498969,2.748546245075754,10,-1.7150392532348633,-0.15655803680419922,6.365573883056641,9.39358139038086,4.412136077880859,4,0.13812606110675962,1.6734657039711192,36.03718948364258,1.0416664921721823,34.87010955810547,1.4108104740683556,32.450550079345696,0.13812606110675962
9931,2011-10-10,37.27543640136719,37.57432174682617,36.39300537109375,36.42147445678711,6740325.0,0.05775451732172221,-1.593734164757713,-0.8108085593416783,46.76647305312626,39.31474792185615,-3.1705562958442783,-1.0871943704591303,2.1772471098074746,8.857336328202571,27.127749252470874,2.3341636657714844,-2.4388413915055978,1.5876587867736802,-3.9397488037635213,7.115066377310882,-1.176045008494917,4.351362582042277,-7.941846847534176,96.37307294474249,61.42579010100522,2.7637037952686003,10,-3.8214807510375977,-2.3270483016967773,4.1239213943481445,7.358303070068359,2.1206703186035156,0,0.07712864267343145,1.274192363059445,35.24015808105469,1.6734657039711192,36.03718948364258,1.0416664921721823,34.87010955810547,0.07712864267343145
9932,2011-10-11,37.57432174682617,38.42828369140625,36.86268615722656,37.16157150268555,7603689.0,0.008018292320999487,-2.098594952095492,0.4833356413131363,52.832680224631254,40.93521213033569,-3.675199208011456,-1.4503514903528867,1.5160698660896017,8.407855966947253,25.953698124984953,1.5655975341796875,-2.112459095376174,1.8801394462585463,-3.6561369995386244,7.416415892055717,-0.887998776640039,4.648277669157132,-8.075917549133298,85.94847672275702,44.69722106894798,2.7681382228985862,10,-3.693385124206543,-2.6259336471557617,3.778779983520508,7.059417724609375,0.7970314025878906,1,0.08219691543544227,-1.593734164757713,37.27543640136719,1.274192363059445,35.24015808105469,1.6734657039711192,36.03718948364258,0.08219691543544227
9933,2011-10-12,38.84103012084961,39.43880462646485,38.14362716674805,38.2290267944336,9010801.0,0.03371207556475553,-2.309078150355513,1.4827449168206852,65.75644833862029,43.606563352447054,-4.642494068577221,-2.818995329165773,-0.03823247708755417,7.015479002140665,25.301322996095553,1.864482879638679,-1.9771416723051516,3.1198058128356934,-2.47504040616721,8.714652031838593,0.3223827033342417,5.917228922337145,-8.985430743408202,88.58693356367804,41.42882913102147,2.79742310950145,10,-4.4548330307006765,-3.892642021179199,2.5227460861206055,5.7927093505859375,-1.5655937194824219,2,-0.004030763087163214,-2.098594952095492,37.57432174682617,-1.593734164757713,37.27543640136719,1.274192363059445,35.24015808105469,-0.004030763087163214
9934,2011-10-13,37.95860290527344,38.32865524291992,37.06194305419922,38.32865524291992,7147205.0,-0.022718944704365418,5.846124506478914,-0.6046573959222923,61.49340860488694,46.23962480986302,-3.471370605026621,-2.168827643102375,0.5358290175530982,7.774920788587764,25.064221736332488,1.7790870666503906,-1.9880527961821386,2.314235210418701,-3.101662187933634,7.7301326087710365,-0.3937134887574629,5.022183909594865,-7.528011212890622,69.13942953126877,17.588987160490895,2.7079486991761668,10,-3.5724058151245046,-3.0102148056030273,3.1027278900146484,6.675136566162109,-1.0247535705566406,3,0.027746612773877466,-2.309078150355513,38.84103012084961,-2.098594952095492,37.57432174682617,-1.593734164757713,37.27543640136719,0.027746612773877466
9935,2011-10-14,39.3961067199707,39.46726989746094,38.71293640136719,38.78409957885742,6028021.0,0.03787030355897425,1.0,-1.6538394136505612,61.57779082110716,49.44175526710243,-4.184187943724105,-3.8744767561177156,-1.0409383126989837,6.224723551457494,25.25111932946733,1.5086669921875,-1.610064272904708,3.795860385894777,-1.4734719810174255,9.06519275280698,1.1611942024386792,6.430526569350874,-8.425022251542966,97.68519667452537,42.33800050088726,2.634666183456101,10,-4.9956769943237305,-4.447718620300293,1.1386146545410156,5.237632751464844,-3.4443130493164062,4,0.018424872037664963,5.846124506478914,37.95860290527344,-2.309078150355513,38.84103012084961,-2.098594952095492,37.57432174682617,0.018424872037664963
9936,2011-10-17,37.75934600830078,39.3961067199707,37.602787017822266,39.3961067199707,10230527.0,-0.04154625540295365,1.1913034561035922,-2.674414400937457,53.41569211116975,51.3841336437102,-1.595094488846371,-2.4992467215916605,0.4387977441577533,7.721766678456895,25.170823884356146,1.7933197021484375,-1.3386296905649715,2.243784236907956,-2.8150722187035058,7.302640692519418,-0.2856439908977748,4.773212464713687,-6.108566705550388,34.4262247061994,-19.19852619186478,2.5294282278057305,10,-1.850250244140625,-2.810957908630371,2.476490020751953,6.874393463134766,-1.964111328125,0,0.05013191039428033,1.0,39.3961067199707,5.846124506478914,37.95860290527344,-2.309078150355513,38.84103012084961,0.05013191039428033
9937,2011-10-18,39.52420043945313,39.85155487060547,37.1758041381836,37.54585647583008,12848654.0,0.0467395391531511,1.032432244483427,-1.2086946793857414,65.22398681739752,54.24282101195458,-2.515570087145832,-4.435462073427722,-1.3212788396903363,5.837174301227144,25.197373817353064,2.675750732421868,-0.7349961712990591,3.973056888580331,-1.1923293138017996,9.138443090962458,1.3903637873892691,6.5557499897713924,-7.248101889125898,88.26523356306775,30.526502936562807,2.5826931011910634,10,-2.4978370666503977,-4.575812339782722,-0.16367530822754617,4.945863723754876,-4.5117645263671875,1,-0.0032408933781887805,1.1913034561035922,37.75934600830078,1.0,39.3961067199707,5.846124506478914,37.95860290527344,-0.0032408933781887805
9938,2011-10-19,37.84474182128906,39.53843307495117,37.58855438232422,39.53843307495117,7563781.0,-0.042491906211659436,1.3025196456684933,-0.856115662799282,59.944165832639264,56.39954278214317,-0.41324296221970513,-2.78088088953092,0.23846798398191993,7.388185946179611,24.366473220962593,1.9498786926269531,0.1287051063774669,2.21887655258179,-3.0376188339619503,7.475371939125534,-0.40937114069008373,4.847124245853664,-4.811097638934008,28.06120774532327,-32.598088304611124,2.6282476932718715,10,-0.5977706909179688,-2.8963537216186523,1.195547103881836,6.625322341918945,-3.0173301696777344,2,0.013915046127458641,1.032432244483427,39.52420043945313,1.1913034561035922,37.75934600830078,1.0,39.3961067199707,0.013915046127458641
9939,2011-10-20,37.61701965332031,38.28595733642578,36.56380081176758,37.90167236328125,9169660.0,-0.006017273655719579,2.2702610686138156,0.1680664698158296,65.02649547114356,59.115237919413545,0.06944833663818173,-2.288234091474223,0.39825924599961837,7.472788373479673,22.495024104537833,1.7221565246582031,0.8577202957053487,1.7484869956970215,-3.3986292809257534,6.895603272319796,-0.8250711426143624,4.322045134008405,-3.901584402140216,32.03459938621478,-34.798269538159616,2.5735581383113866,10,0.5052604675292969,-2.6686315536499023,1.245361328125,6.853044509887695,-1.1101493835449219,3,-0.009080550641735297,1.3025196456684933,37.84474182128906,1.032432244483427,39.52420043945313,1.1913034561035922,37.75934600830078,-0.009080550641735297
9940,2011-10-21,38.769866943359375,39.068756103515625,38.15786361694336,38.21479415893555,8635046.0,0.03064695982466814,-1.723415660623756,-1.95,71.92042634398302,61.91012161839764,-0.5923472508302936,-3.188695226135117,-0.8701715732650825,6.205479460062193,20.403364148183005,1.4517364501953125,1.4095446759528159,2.637317752838136,-2.537618822207257,7.8122543278835295,0.049849465315439545,5.224786040360833,-4.44081973023674,67.099487738799,-7.824827648041605,2.587468287522696,10,-0.5621891021728516,-3.821478843688965,-0.24195480346679688,5.700197219848633,-2.1206703186035156,4,-0.04735681995826546,2.2702610686138156,37.61701965332031,1.3025196456684933,37.84474182128906,1.032432244483427,39.52420043945313,-0.04735681995826546
9941,2011-10-24,39.70922470092773,39.89425277709961,38.912193298339844,38.9691276550293,7464713.0,0.024229068388104125,-1.2999973197773629,1.3333333333333206,70.49839013535616,63.872978275144845,-1.285332773649671,-3.9506006399911726,-1.9170393534129389,5.140961496623838,18.478393420451088,1.1243858337402344,1.9123277528308478,3.3354313850402733,-2.040449704631719,8.711312474712265,0.6474908402042772,6.023371929876269,-4.827926722056809,94.44435535783397,15.014723246603367,2.687940544835996,10,-1.4801979064941335,-5.052605628967278,-0.9144496917724538,4.7608394622802805,-0.2704200744628764,0,-0.0946236311228118,-1.723415660623756,38.769866943359375,2.2702610686138156,37.61701965332031,1.3025196456684933,37.84474182128906,-0.0946236311228118
9942,2011-10-25,37.702415466308594,39.70922470092773,37.602787017822266,39.58113098144531,11554942.0,-0.05053760806798746,-1.027397159683358,-2.5384718471022656,58.18929917691407,63.032183923844165,0.8287045156410002,-1.9424990341333057,-0.07310017447468908,7.022396695385694,18.025728930458477,2.1064376831054616,2.463391147692576,1.2645750999450698,-4.14411938039305,6.67326958028319,-1.4397721402239938,3.9689223401141334,-2.219562911650229,34.187992092163405,-41.55520633623777,2.704347240169061,10,0.526611328125,-3.0457963943481445,1.0923595428466797,6.767648696899414,1.5371322631835938,1,-0.05058510874023703,-1.2999973197773629,39.70922470092773,-1.723415660623756,38.769866943359375,2.2702610686138156,37.61701965332031,-0.05058510874023703
9943,2011-10-26,38.27172470092773,38.883731842041016,37.01924514770508,38.28595733642578,11296453.0,0.015100073233447864,2.0823524218240066,0.007575726810888788,56.6922473347314,62.498721560493536,0.19014222684259607,-2.2777316177965403,-0.767150822381538,6.332932672869063,17.115418060308972,1.8644866943359375,2.7396486247233227,1.6111426353454519,-3.709282027307573,6.931567297998477,-1.0490696959810606,4.271354966671964,-2.2595041195764125,51.28204540820863,-20.560390865077295,2.660212331326512,10,-0.04269790649413352,-3.6578035354614187,0.49814319610596414,5.91368484497071,1.224010467529304,2,-0.08516179538056656,-1.027397159683358,37.702415466308594,-1.2999973197773629,39.70922470092773,-1.723415660623756,38.769866943359375,-0.08516179538056656
9944,2011-10-27,41.41714859008789,42.07185363769531,39.56689834594727,40.54895401000977,12570632.0,0.08218662508000096,1.3006520147290097,-61.00026802462732,66.21823805978207,63.01432680923519,-2.6966789907479836,-5.082931378219186,-4.013891025487794,3.0816975918494762,15.953234369533838,3.8001289367675852,2.9178155942120725,4.375130367279056,-1.1675012311090427,9.91776196566715,1.6038145680850064,7.146446166473105,-4.939084145246781,87.04223671981585,15.650814612286936,2.7713157991940474,10,-2.0993213653564453,-5.7144269943237305,-2.6579551696777344,2.768260955810547,-1.5798301696777344,3,-0.15910648518313608,2.0823524218240066,38.27172470092773,-1.027397159683358,37.702415466308594,-1.2999973197773629,39.70922470092773,-0.15910648518313608
9945,2011-10-28,41.630638122558594,41.701805114746094,40.3781623840332,41.01863479614258,7396560.0,0.005154616861330563,2.5094186957950897,0.7049149354986173,62.644621984845365,64.03976346186582,-2.860699968140338,-4.7803894850320106,-4.206255601550453,2.7696089754565776,14.314683340276357,1.3236427307128906,2.7151231236939353,4.105419921874997,-1.256236213865776,9.46707605761577,1.4245918540046105,6.786247989745384,-4.611392974853516,91.26756969175794,22.084558462181775,2.6808280678703884,10,-2.3128108978271484,-5.927916526794434,-4.789301872253418,0.640472412109375,-1.7079238891601562,4,-0.12307685118107192,1.3006520147290097,41.41714859008789,2.0823524218240066,38.27172470092773,-1.027397159683358,37.702415466308594,-0.12307685118107192
9946,2011-10-31,39.68075942993164,40.99016952514648,39.6380615234375,40.9047737121582,8216152.0,-0.04683758838590468,-1.0652170113093986,-2.000012466263175,55.580691468482165,62.96828620087522,-0.6812466141156435,-2.230842591649271,-2.2285677129126213,4.601731499081652,12.150918331794879,1.9925765991210938,2.6324011358891966,1.7022298812866197,-2.6343683642164137,6.038828126789653,-0.4660692414649006,3.87052900403814,-1.954149093627933,52.67604421556334,-13.79196730258495,2.168299122751517,10,-0.3629322052001953,-3.9780378341674805,-3.1418685913085938,2.590351104736328,-0.09962844848632812,0,-0.07639881012179017,2.5094186957950897,41.630638122558594,1.3006520147290097,41.41714859008789,2.0823524218240066,38.27172470092773,-0.07639881012179017
9947,2011-11-01,38.912193298339844,39.33917617797852,37.1473388671875,37.54585647583008,12548710.0,-0.019368735443406337,-1.026315650264944,-1.1162752284428488,50.19364753056059,61.88489527842204,-0.009636659440133144,-1.0048866059986565,-1.4098080536760094,5.249149349301959,9.819062422501627,2.5334205627441406,2.4171902034313177,0.61058158874512,-2.870326639948793,4.091489817439033,-1.129872525601833,2.351035703092073,3.1596603393554688,37.46477001701005,-25.1228307834415,1.7404541143469552,11,0.40563392639160156,-3.2094717025756836,-2.373302459716797,3.358917236328125,-0.8112640380859375,1,0.013533324222756438,-1.0652170113093986,39.68075942993164,2.5094186957950897,41.630638122558594,1.3006520147290097,41.41714859008789,0.013533324222756438
9948,2011-11-02,39.85155487060547,40.506256103515625,39.16838455200195,39.78038787841797,7869063.0,0.024140545485666687,-1.0659338717373248,0.052085979836784604,55.135143861351345,60.78585621066735,-0.708948880441973,-1.6357832533675776,-2.3228146611834575,4.195371716786376,8.419569583792011,1.5940628051757812,2.5453663245210123,1.3008708953857422,-1.8427377207855784,4.444479511557063,-0.2709334126999181,2.8726752034714025,2.1218084716796852,54.913349425066535,-6.562709010963168,1.5718043080856616,11,-0.30600547790527344,-4.148833274841309,-3.312664031982422,2.4195556640625,-1.28094482421875,2,-0.015357170958584021,-1.026315650264944,38.912193298339844,-1.0652170113093986,39.68075942993164,2.5094186957950897,41.630638122558594,-0.015357170958584021
9949,2011-11-03,40.733978271484375,40.890541076660156,39.59536361694336,40.591651916503906,6078047.0,0.022142759642479692,4.687438229726787,1.9998927958833619,53.74203371420706,58.766034807358906,-1.2323270853718853,-2.2643899102532004,-3.1891922076759656,3.188412083655976,7.280619675997402,1.2951774597167969,2.2954211576690255,1.9484548568725586,-1.1049965140553013,5.0019062278004185,0.42172917140862864,3.4751805423364885,1.1428645812988236,78.74993927596853,20.951323254656614,1.5267256854639306,11,-1.1884288787841797,-5.031256675720215,-4.195087432861328,1.5371322631835938,-3.2450523376464844,3,-0.03039828554860724,-1.0659338717373248,39.85155487060547,-1.026315650264944,38.912193298339844,-1.0652170113093986,39.68075942993164,-0.03039828554860724
9950,2011-11-04,40.10774230957031,40.506256103515625,39.52420043945313,40.235836029052734,7398597.0,-0.015373798202088618,1.9361816180705433,-0.9,56.962032474059384,57.261995067214826,-0.4429352280649539,-1.3225994849024119,-2.5341266392815953,3.707022529483609,6.332287520601441,1.209777832031243,2.2587882988787342,1.0788396835327134,-1.5280707161212561,3.685750083186683,-0.22461551629427134,2.382294883359698,1.6745104635009724,77.03705174339262,15.609393387354643,1.303455199826986,11,-0.5621929168701172,-4.405020713806152,-3.714735984802246,2.1633682250976562,-3.458545684814453,4,-0.0067424360880973255,4.687438229726787,40.733978271484375,-1.0659338717373248,39.85155487060547,-1.026315650264944,38.912193298339844,-0.0067424360880973255
9951,2011-11-07,40.15044021606445,40.3781623840332,39.19684982299805,39.9511833190918,5235480.0,0.0010645801542399358,2.608707305419925,-1.5555555555555556,52.06767395528084,56.581814487033355,-0.4654074868018867,-1.2004114155222894,-2.5661753892056254,3.5601725951967325,5.757956413492152,1.1813125610351562,2.151728872626556,0.9777873992919908,-1.5374643562029604,3.493039154786942,-0.27983847845548837,2.23541327703947,1.5391142788891585,80.22813571965783,21.278387245725327,1.2576258777474771,11,-0.6048908233642578,-4.447718620300293,-3.785898208618164,2.0922060012817383,-4.027854919433594,0,-0.005671817829157932,1.9361816180705433,40.10774230957031,4.687438229726787,40.733978271484375,-1.0659338717373248,39.85155487060547,-0.005671817829157932
9952,2011-11-08,40.66281509399414,40.87630844116211,39.794620513916016,40.321231842041016,6455839.0,0.012761376342884656,1.8148067263594672,1.7142857142857142,60.08147156478628,56.95839495703946,-0.5740563133568841,-1.5489562233904337,-3.1300937095866033,2.941931678713509,5.4175402180126735,1.0816879272460938,1.8183581602499572,1.3357376098632798,-1.1453409317029468,3.8168161514295065,0.09519833908017006,2.5762768806463896,0.9358950884041519,86.77669657749533,22.931655015733845,1.2405392707831122,11,-1.0532188415527344,-4.9600934982299805,-5.209165573120117,0.8966617584228516,-3.942455291748047,1,-0.026601309084195446,2.608707305419925,40.15044021606445,1.9361816180705433,40.10774230957031,4.687438229726787,40.733978271484375,-0.026601309084195446
9953,2011-11-09,38.684471130371094,39.76615524291992,38.45674896240234,39.28224563598633,8708188.0,-0.04865241029304057,-1.4864847244607633,-1.7500111676940946,53.39366493886392,55.53344238804855,1.6416275130508495,0.43959564802490547,-1.2250502793435984,4.793422375818643,5.641249727502261,2.206066131591804,1.4107665300144347,-0.6347784042358384,-3.123290591971255,1.8537337834995782,-1.8790344981035432,0.6094776896318663,2.825211625722986,9.35668114933475,-56.09509013054455,1.244256093867707,11,0.7401008605957031,-1.47308349609375,-4.202203750610352,2.2416505813598633,-1.1670799255371094,2,-0.015084654205316239,1.8148067263594672,40.66281509399414,2.608707305419925,40.15044021606445,1.9361816180705433,40.10774230957031,-0.015084654205316239
9954,2011-11-10,39.01182556152344,39.70922470092773,38.42828369140625,39.45303726196289,7463167.0,0.008462166383226943,1.6865751649151974,0.7380905279413923,50.81185304420572,54.218690283533036,1.0473352969345342,0.20574011451299157,-1.632130436018997,4.314377750896718,5.506836424800605,1.2809410095214773,1.4329029825985629,-0.3600851058959975,-2.770718465193042,2.050548253401047,-1.5654017855445161,0.8452315737525211,2.410610316792507,23.837253695061044,-39.69564956299596,1.205316679648521,11,0.05692863464355469,-0.8753128051757812,-4.529558181762695,1.9142961502075195,-2.376861572265625,3,-0.011309788987980074,-1.4864847244607633,38.684471130371094,1.8148067263594672,40.66281509399414,2.608707305419925,40.15044021606445,-0.011309788987980074
9955,2011-11-11,40.12197494506836,40.33546447753906,39.381874084472656,39.381874084472656,4532451.0,0.02845674016957145,-1.5769201032920475,-1.677428000795428,51.36922369825045,53.75074942017396,-0.3344995148803278,-0.8930267438448354,-2.771748561713821,3.0597261953599855,5.702750081726253,1.323638916015625,1.4905464510582433,0.713770866394043,-1.7201406229007432,3.147682355688829,-0.5031848782533501,1.930726611041436,1.2149589930250144,69.1860347339634,9.168175427150203,1.2169557446473946,11,-1.1030349731445312,-1.7648544311523438,-5.639707565307617,0.8041467666625977,-1.7506217956542969,4,-0.06562610676157932,1.6865751649151974,39.01182556152344,-1.4864847244607633,38.684471130371094,1.8148067263594672,40.66281509399414,-0.06562610676157932
9956,2011-11-14,39.65229415893555,40.26430130004883,39.211082458496094,39.97964859008789,4176369.0,-0.011706322701608318,1.3492048635632663,-0.4423105668176875,57.202944032106465,54.529560142567945,0.1460808010593624,-0.28908107328690136,-2.296765663532071,3.3888878508397653,5.547175865171364,1.0532188415527344,1.0509740294873566,0.1494426727294922,-2.158453557728592,2.4573389031875763,-1.0045054424995499,1.3033907879585342,1.6008478777397102,49.99992208621939,-12.736442076150091,1.1539481152290432,11,0.00711822509765625,-0.4198646545410156,-5.347934722900391,1.2738275527954102,-0.8254966735839844,0,-0.07573578270509596,-1.5769201032920475,40.12197494506836,1.6865751649151974,39.01182556152344,-1.4864847244607633,38.684471130371094,-0.07573578270509596
9957,2011-11-15,39.3961067199707,39.65229415893555,38.81256484985352,39.36764144897461,5297590.0,-0.006460847837403416,2.105277264455672,-0.08695550842519868,54.251882224232816,54.43141996066588,0.5343195014101454,-0.04530494293891252,-2.01199024882699,3.510502854334547,5.627445549742767,0.8397293090820241,0.6739234081578189,-0.10034008026123331,-2.4086977588050473,2.2080175982825807,-1.2545189195331403,1.0538387590106737,1.774919253314799,50.74626567137908,-12.883841849444465,1.1541788392719068,11,0.2633056640625,-0.07827949523925781,-5.194934844970703,1.1172666549682617,0.5408439636230469,1,-0.0830925108059073,1.3492048635632663,39.65229415893555,-1.5769201032920475,40.12197494506836,1.6865751649151974,39.01182556152344,-0.0830925108059073
9958,2011-11-16,38.37135314941406,39.28224563598633,38.30018997192383,38.84103012084961,6464200.0,-0.026011544182287683,-2.209314791844571,-16.5,36.28205159042825,52.49142194691268,1.4829764911802386,1.076095869914333,-1.012638496337388,4.396085946748727,5.792239673354625,1.095916748046875,0.5391595770306878,-1.1514242172241183,-3.391456523313451,1.0886080888652145,-2.2714403702687846,-0.031408064179451856,2.7191990817494798,3.496490389571443,-54.81041810434174,1.1200161530446677,11,1.2168960571289062,0.9464740753173828,-3.956690788269043,2.0495080947875977,2.6757469177246094,2,-0.04302671685147963,2.105277264455672,39.3961067199707,1.3492048635632663,39.65229415893555,-1.5769201032920475,40.12197494506836,-0.04302671685147963
9959,2011-11-17,37.27543640136719,38.51367950439453,37.00501251220703,38.2290267944336,11059042.0,-0.028560805342972673,-1.0190423679924852,2.030311152262387,31.82898436868338,49.69886104631534,2.2760584189897486,2.2610343567749567,0.0524181746832042,5.337092655865774,5.777789748816168,1.5086669921875,0.5576915555431867,-2.23026180267334,-4.535728188870436,0.0752045835237567,-3.382994995771888,-1.0775286095747916,3.736251562516834,8.119735458583508,-44.11692028205816,1.1527331930985485,11,1.6652240753173828,2.042390823364258,-2.6081438064575195,3.1454248428344727,3.7716636657714844,3,0.006490998545571003,-2.209314791844571,38.37135314941406,2.105277264455672,39.3961067199707,1.3492048635632663,39.65229415893555,0.006490998545571003
9960,2011-11-18,36.9338493347168,37.745113372802734,36.720359802246094,37.517391204833984,8036706.0,-0.00916386499066879,-1.028168907747016,0.6119418508828731,36.76268700067281,47.99830694024779,2.3692325980343583,2.590853380114858,0.4103877263320328,5.512711292092433,6.1441134171956975,1.0247535705566406,0.37767637096024487,-2.4800479888915987,-5.040948052887835,0.08085207510463732,-3.7604980208897203,-1.1995979568934771,3.9175716111001435,6.024070448202036,-44.250307315805145,1.2804500319981187,11,1.8644847869873047,2.3839778900146484,-2.266556739807129,2.8821210861206055,3.1596603393554688,4,-0.008092450444314836,-1.0190423679924852,37.27543640136719,-2.209314791844571,38.37135314941406,2.105277264455672,39.3961067199707,-0.008092450444314836
9961,2011-11-21,35.9517936706543,36.23644638061523,35.595977783203125,36.165283203125,8045348.0,-0.02658958331590411,2.600000000000104,0.3658512668985174,36.0215067321115,45.32497751439504,3.0095652191966735,3.4540704800388298,1.3982109047072058,6.316630567996185,7.034563373616712,1.3378715515136719,0.12083869188198548,-3.2742321014404325,-6.259970922149563,-0.2884932807313021,-4.767101511794998,-1.7813626910858673,4.651763606548393,8.771896826882115,-41.34145136147163,1.4928694103545654,11,2.013927459716797,2.882122039794922,-1.2773847579956055,2.810957908630371,4.938747406005859,0,0.0673001047159083,-1.028168907747016,36.9338493347168,-1.0190423679924852,37.27543640136719,-2.209314791844571,38.37135314941406,0.0673001047159083
9962,2011-11-22,35.79523468017578,36.136817932128906,35.1832275390625,35.866397857666016,5765316.0,-0.004354692061061427,2.116291536030617,0.3333333333333333,29.31782711730959,42.64988442311122,2.6854499481717937,3.647427825867176,1.5336012891118713,6.285062164181525,7.517524836571673,0.9535903930664062,-0.18272604875954102,-3.3354320526123047,-6.631732839731349,-0.039131265493260514,-4.98358244617183,-1.687281659052779,4.407716237506946,14.93057914461445,-33.14731875039618,1.6481503935595232,11,1.964111328125,2.832305908203125,-0.36649274826049805,2.3555116653442383,5.138004302978516,1,0.08469179856654852,2.600000000000104,35.9517936706543,-1.028168907747016,36.9338493347168,-1.0190423679924852,37.27543640136719,0.08469179856654852
9963,2011-11-23,35.012435913085945,35.62444305419922,34.75624847412109,35.28285598754883,7562446.0,-0.021868798293516067,-1.218191564533006,3.7999999999999003,20.527857163068404,39.28499599187373,3.2325280992839325,4.399071795679816,2.2581688514705363,6.873726203087891,7.864895813298997,1.0389862060546946,-0.42955340927136376,-3.95526638031005,-7.719432330456172,-0.19110043016392808,-5.837349355383111,-2.073183405236989,4.688542666734762,6.81815412979687,-35.83581018076124,1.882082975073062,11,2.5334205627441335,3.4016151428222585,0.9749398231506277,1.7506227493286062,7.386768341064446,2,0.14065044725057985,2.116291536030617,35.79523468017578,2.600000000000104,35.9517936706543,-1.028168907747016,36.9338493347168,0.14065044725057985
9964,2011-11-25,34.82741165161133,35.58174514770508,34.81317901611328,34.983970642089844,2051052.0,-0.0052845298148896935,-7.307733542255118,0.5789473684210679,21.505370146293103,35.96679004165626,3.08611003667513,4.28477951752545,2.3430694171170074,6.857932861498071,8.658030276255158,0.7685661315917969,-0.8905041436120271,-3.8108037948608384,-7.817994120901517,0.19638653117984006,-5.814398957881181,-1.8072086318404956,4.280199315525422,2.380943264502544,-34.439816945786355,2.00359516302034,11,2.682863235473633,3.586639404296875,1.2702679634094238,1.2951745986938477,7.799518585205078,4,0.17858600799119628,-1.218191564533006,35.012435913085945,2.116291536030617,35.79523468017578,2.600000000000104,35.9517936706543,0.17858600799119628
9965,2011-11-28,36.50687026977539,36.87691879272461,36.12258529663086,36.64919662475586,5026524.0,0.048222320824877096,1.523822286888489,0.9090909090909091,33.28981741509148,33.309775973099036,0.9386275027025874,2.320766264939124,0.55570242039785,4.969248671267145,9.19606230042634,2.0495071411132812,-1.0839475057846357,-1.8751567840576158,-5.72903704078594,1.9787234726707084,-3.8020969124217743,0.051783344306542745,2.0785771981994827,82.55039834796676,49.10451817749879,1.9269401283641616,11,0.6974010467529297,1.9071807861328125,0.02846384048461914,-0.38428401947021484,6.390480041503906,0,0.12436644839210476,-7.307733542255118,34.82741165161133,-1.218191564533006,35.012435913085945,2.116291536030617,35.79523468017578,0.12436644839210476
9966,2011-11-29,36.64919662475586,37.118873596191406,36.25068283081055,36.4784049987793,4585498.0,0.003898618367685902,-1.7727272727272727,-1.2,30.945956322312014,30.720228650663394,0.36376732177727433,2.0445004269481473,0.33150899116549937,4.634353501528402,10.01485006299735,0.8681907653808594,-1.2646371766993951,-1.5812522888183622,-5.458455398137012,2.2959508205002876,-3.5198538434776907,0.35734926584096627,1.4767469639565576,80.12054612269684,51.21390338014904,1.9386015546593254,11,0.37005043029785156,1.7648544311523438,-0.07116365432739258,-0.5266103744506836,6.504341125488281,1,0.09398058802167131,1.523822286888489,36.50687026977539,-7.307733542255118,34.82741165161133,-1.218191564533006,35.012435913085945,0.09398058802167131
9967,2011-11-30,39.43880462646485,39.48150253295898,38.31442260742188,38.31442260742188,7311825.0,0.07611648436038743,-1.075949109414733,6.583355668721523,53.32497091087633,32.6138863529354,-2.7034429466003544,-0.7416574925601722,-2.4885910187270426,1.6959863436832734,9.769477707785033,2.832305908203118,-1.4923577884324288,1.182025146484385,-2.721733525818209,5.085783818786979,-0.7698541896669155,3.1339044826356854,-4.682556152343764,99.09638918960842,64.9194963084952,1.9518793361512974,11,-2.319929122924819,-1.0247535705566477,-2.9959816932678294,-3.316218376159675,3.700500488281243,2,0.03680984918141106,-1.7727272727272727,36.64919662475586,1.523822286888489,36.50687026977539,-7.307733542255118,34.82741165161133,0.03680984918141106
9968,2011-12-01,39.23954772949219,39.53843307495117,38.78409957885742,38.8979606628418,5258525.0,-0.005052305688772241,-1.649995644628487,0.30379983036471586,51.015224282662814,34.74569078782201,-2.6463761511247768,-0.6225183496573905,-2.2433921323331134,1.7672225294641777,9.98947734230589,0.75433349609375,-1.808270780112096,1.0133686065673828,-2.847109224878672,4.873846438013437,-0.9168703091556409,2.9436075222904066,-4.388794174194345,93.67472432725678,55.78617036940924,1.9302389157230266,12,-2.0922069549560547,-0.8254966735839844,-2.796724796295166,-3.1169614791870117,4.8533477783203125,3,0.04316286378573997,-1.075949109414733,39.43880462646485,-1.7727272727272727,36.64919662475586,1.523822286888489,36.50687026977539,0.04316286378573997
9969,2011-12-02,39.49573516845703,40.02234649658203,39.28224563598633,39.70922470092773,5548913.0,0.006528807129249747,-1.3111230233181452,-0.6249930202691176,46.978015808236506,35.88072732199574,-2.8546947340031394,-1.0289848501880385,-2.334087762005389,1.3786592521583216,10.45978642734987,0.7827987670898438,-2.070431422827376,1.3314682006835952,-2.397131842729955,5.060068244097145,-0.5328318210231799,3.1957682223903703,-4.457474432373054,86.49631859172317,50.395209911121285,1.8643000217067747,12,-2.1064376831054688,-1.0816841125488281,-3.07426118850708,-3.4229631423950195,5.237632751464851,4,0.07351348375487876,-1.649995644628487,39.23954772949219,-1.075949109414733,39.43880462646485,-1.7727272727272727,36.64919662475586,0.07351348375487876
9970,2011-12-05,39.837318420410156,40.56318664550781,39.49573516845703,40.26430130004883,4614515.0,0.00864861105879422,1.0833330231207632,2.000017868310618,50.90403000970328,37.534341019505945,-3.0632411685998875,-1.4670845353534077,-2.5261982544178565,0.8985249079232318,11.023778804341639,1.0674514770507812,-2.0002259194725127,1.686572647094728,-2.014210346949625,5.387355641139081,-0.163818849927452,3.536964144116908,-4.500012538696296,83.16828792999893,46.80836348342259,1.8503914970221782,12,-2.177600860595703,-1.6082916259765625,-2.3270440101623535,-3.7858953475952077,6.504344940185547,0,0.07002509021734316,-1.3111230233181452,39.49573516845703,-1.649995644628487,39.23954772949219,-1.075949109414733,39.43880462646485,0.07002509021734316
9971,2011-12-06,39.92271423339844,40.44932556152344,39.211082458496094,39.85155487060547,5381201.0,0.0021436134854029287,1.2025309584393553,-0.16665624357863326,52.61668032058205,40.12310248653621,-2.82299399563869,-1.6552829801330233,-2.5030128393713795,0.664577731867773,11.4288545132071,1.2382431030273438,-1.7577612582272977,1.7833547592163086,-1.8928425482367999,5.459552066669417,-0.05474389451024564,3.621453412942863,-4.167337890581059,71.51891433418142,35.45121064854446,1.8380986537265545,12,-2.2629966735839844,-2.0495052337646555,-2.4124398231506348,-3.8784074783325195,5.650382995605469,1,0.07450986574936702,1.0833330231207632,39.837318420410156,-1.3111230233181452,39.49573516845703,-1.649995644628487,39.23954772949219,0.07450986574936702
9972,2011-12-07,39.58113098144531,39.80885314941406,39.11145401000977,39.50996780395508,6031464.0,-0.008556112942525451,1.6486486486486216,1.0000536078052964,56.44916213114207,44.114358594099954,-2.109770459080927,-1.4744896635157474,-2.1041328255285165,0.8695685822637813,12.053800146855805,0.8112602233886648,-1.5832491020940154,1.4958557128906236,-2.0536706111441134,5.045382036925361,-0.27890744912674137,3.2706188749079885,-3.4411298144126974,44.800022299555934,4.421750690879961,1.7747631620173683,12,-1.8929481506347656,-1.7577362060546875,-2.0708565711975098,-3.8784093856811523,6.860160827636719,2,0.09025529792146392,1.2025309584393553,39.92271423339844,1.0833330231207632,39.837318420410156,-1.3111230233181452,39.49573516845703,0.09025529792146392
9973,2011-12-08,38.100929260253906,39.28224563598633,37.95860290527344,39.11145401000977,5093202.0,-0.03739665048695273,-1.0439557850278185,-14.200107209863408,54.227388731130894,47.750138436859714,-0.1624801325058982,-0.042421964032755,-0.49868671554814625,2.1920484122834623,12.14095466801952,1.622528076171875,-1.3402681775207483,0.04483108520507528,-3.493532635789876,3.5831948062000265,-1.7243507752924003,1.814012945702551,-1.6070732549432734,5.464456864330322,-37.383488198173175,1.7691818604974763,12,0.2419567108154297,-0.27753448486328125,-0.5906548500061035,-2.398207664489746,9.080463409423821,3,0.1322376107962311,1.6486486486486216,39.58113098144531,1.2025309584393553,39.92271423339844,1.0833330231207632,39.837318420410156,0.1322376107962311
9974,2011-12-09,38.57061004638672,38.769866943359375,36.91961669921875,37.118873596191406,5578282.0,0.012327279025784232,1.0,-1.436616421860067,58.2733879535914,50.526090718915256,-0.05067878767660261,-0.5764049100280175,-0.8341654519774266,1.5575944552596752,12.411603960697782,1.850250244140625,-0.9816791498487802,0.5365726470947294,-2.98214897264171,4.055294266831169,-1.2227881627734902,2.295933456962949,-1.7512075898603143,45.312519630630064,-2.102790909951196,1.759360809868219,12,-0.16367530822753906,-0.7472152709960938,-0.946474552154541,-2.8678884506225586,8.368827819824219,4,0.14317340210031526,-1.0439557850278185,38.100929260253906,1.6486486486486216,39.58113098144531,1.2025309584393553,39.92271423339844,0.14317340210031526
9975,2011-12-12,37.48892593383789,38.04399871826172,37.10464096069336,37.94437026977539,4160280.0,-0.02804425730492588,1.869576870637316,-0.3137238414563648,57.692316503078054,53.49790851677815,1.3242150107388255,0.3140026448082054,0.4306490236409104,2.4522255456019195,12.997230029791076,1.4659690856933594,-0.45310717957408286,-0.41345901489258097,-3.7977159009563266,2.9707978711711647,-2.1055874579244573,1.2786694281392954,3.074260711669922,16.12907060690031,-34.680045888487996,1.6921284430318744,12,1.2524757385253906,0.32735252380371094,0.1352095603942871,-1.7862043380737305,10.034049987792969,0,0.19324218567555929,1.0,38.57061004638672,-1.0439557850278185,38.100929260253906,1.6486486486486216,39.58113098144531,0.19324218567555929
9976,2011-12-13,36.64919662475586,38.172096252441406,36.23644638061523,37.9159049987793,5376001.0,-0.022399396306099106,1.175998867871134,2.781258375770571,54.00000214418883,53.5729119871462,2.418249041095457,0.9667790231389191,1.4911158088186909,3.1019831766159314,13.693542797285607,1.935649871826179,0.08247326290427281,-1.1030334472656236,-4.426317925261742,2.220251030730495,-2.764675686263679,0.558608791732432,3.844819107055663,11.553842293256341,-41.98459663349347,1.6616422389980583,12,1.750619888305664,1.1670818328857422,0.9749388694763184,-0.9464750289916992,10.46103286743164,1,0.26446600822056654,1.869576870637316,37.48892593383789,1.0,38.57061004638672,-1.0439557850278185,38.100929260253906,0.26446600822056654
9977,2011-12-14,36.12258529663086,36.91961669921875,35.909095764160156,36.12258529663086,6112404.0,-0.014368973309752842,-3.7333512016438846,-0.0,55.327865701147076,54.05209436697779,2.70996723350126,1.3023437524475696,2.177707081173267,3.42431453857769,14.304704247950697,1.0105209350585938,0.40962428739264567,-1.4659687042236342,-4.770754968921935,1.8388175604746664,-3.118361836572788,0.18642442812551963,4.2011276611328086,6.329085293655308,-50.92485792932274,1.6523931323491519,12,2.113555908203125,1.6936931610107422,1.5015501976013184,-0.4198637008666992,11.386157989501953,2,0.26162335432991535,1.175998867871134,36.64919662475586,1.869576870637316,37.48892593383789,1.0,38.57061004638672,0.26162335432991535
9978,2011-12-15,36.720359802246094,36.9338493347168,36.05142211914063,36.84845352172852,5380568.0,0.016548497310102217,4.904787430919788,-100.0,58.73850025869023,55.358814861472645,1.9190776591421255,0.6055878881370873,1.6721555840894382,2.6268437703322576,14.715567789084162,0.8824272155761648,0.7863770757832924,-0.78564453125,-4.090580422681732,2.5192913601817324,-2.4381124769658626,0.8668234144658626,3.3384761239013656,28.35822885747279,-34.356399409526965,1.6524679457158646,12,1.5157814025878906,0.9393577575683594,0.9357991218566895,-1.0176382064819336,11.300762176513679,3,0.26472866984928967,-3.7333512016438846,36.12258529663086,1.175998867871134,36.64919662475586,1.869576870637316,37.48892593383789,0.26472866984928967
9979,2011-12-16,37.517391204833984,37.63125228881836,36.79152297973633,37.23273849487305,11006276.0,0.021705435537130446,2.2777926680365703,-2.222222222222099,55.07868158498147,55.82266503650356,0.9073208636193257,-0.18170349011781894,0.9408859726672176,1.6522674051110045,14.424600142483257,0.9108924865722656,0.6846069314689984,-0.0007108688354477977,-3.3038639686515197,3.302442230980624,-1.6522874187434837,1.6508656810725881,2.2924603115942404,71.0691601262238,10.414858295582789,1.651576549908036,12,0.6618194580078125,0.14232635498046875,0.8005886077880859,-1.8146696090698242,10.034049987792969,4,0.25758724566111546,4.904787430919788,36.720359802246094,-3.7333512016438846,36.12258529663086,1.175998867871134,36.64919662475586,0.25758724566111546
9980,2011-12-19,36.63496398925781,37.68818283081055,36.46417236328125,37.65971755981445,6503194.0,-0.02352048442703214,1.2631569666768938,-3.6000134012329132,49.93342238899241,55.52452526632693,1.439055280367512,0.7137797495579719,1.9058715992132562,2.3415802402237915,14.065924538659605,1.2240104675292969,0.5965969401150559,-0.8681938171386747,-4.185152217607538,2.4487645833301883,-2.5266730173731062,0.7902853830957568,2.9408421820343307,32.07547805917415,-25.037630153062153,1.6584792002344302,12,1.2240104675292969,1.0247535705566406,1.9676694869995117,-0.9322423934936523,10.987640380859375,0,0.28127430069194626,2.2777926680365703,37.517391204833984,4.904787430919788,36.720359802246094,-3.7333512016438846,36.12258529663086,0.28127430069194626
9981,2011-12-20,38.37135314941406,38.48521423339844,37.37506484985352,37.37506484985352,8777886.0,0.04739704836793068,-1.2285705533922395,-0.9722223256264053,44.46086104822915,54.19249181266994,-0.6040601267076227,-0.8770128464016764,0.20830687746028076,0.4315759129158607,13.049388904977267,1.850250244140625,0.5731232663183121,0.7472173690795927,-2.507409490056652,4.0018442282158375,-0.8800960604885333,2.3745307986477187,0.9844503974501606,95.58013013205708,41.96921609405478,1.627313429568124,12,-0.7756824493408203,-0.7116355895996094,0.3166770935058594,-2.6686315536499023,8.86697006225586,1,0.23850143456190676,1.2631569666768938,36.63496398925781,2.2777926680365703,37.517391204833984,4.904787430919788,36.720359802246094,0.23850143456190676
9982,2011-12-21,38.82679748535156,38.8979606628418,38.100929260253906,38.47098159790039,6784448.0,0.011869384281655293,2.2000153156947584,0.35714148967534937,47.913658632902646,53.49096624620014,-1.3161685622263377,-1.1527997415169153,-0.2118556834674834,-0.20273365345349248,11.724689134320068,0.7970314025878906,0.47336489336785803,1.0510835647583008,-2.126364211232925,4.228531340749527,-0.5376403232373121,2.6398074527539137,0.32220359455041603,97.50001005088427,46.93453958951255,1.5887238879956145,12,-1.423269271850586,-1.1670799255371094,0.6191234588623047,-3.1240758895874023,8.86697006225586,2,0.213343168721579,-1.2285705533922395,38.37135314941406,1.2631569666768938,36.63496398925781,2.2777926680365703,37.517391204833984,0.213343168721579
9983,2011-12-22,39.93695068359375,39.99388122558594,38.8694953918457,39.02605819702149,6711518.0,0.02859244826105023,1.1944511657167958,2.5600107209863108,52.052988407898276,52.799810741123125,-2.389807178347681,-1.9764373031911546,-1.3139356403896514,-1.4537059214311228,10.21699663653504,1.167083740234375,0.3590310599431845,1.915011024475099,-1.1208977518464778,4.950919800796676,0.39705663631431065,3.4329654126358875,-4.027854919433594,98.38710374670914,50.20343188129358,1.5179543881607869,12,-1.9854621887207031,-2.277233123779297,-0.4483308792114258,-4.23422908782959,8.368824005126953,3,0.18959365882807822,2.2000153156947584,38.82679748535156,-1.2285705533922395,38.37135314941406,1.2631569666768938,36.63496398925781,0.18959365882807822
9984,2011-12-23,41.04710006713867,41.118263244628906,39.99388122558594,40.093509674072266,5909070.0,0.027797550001757543,1.051947871125839,1.0468748036937074,55.25340802208327,52.528820909901484,-3.477410477507867,-2.7370624454216,-2.374497678086371,-2.7019210792895905,8.84911663618765,1.1813125610351562,0.2434184797599599,2.7141759872436495,-0.21631292725106022,5.644664901738359,1.2489315299962982,4.179420444491001,-5.056308593750003,98.4709542786232,52.45247994727743,1.465244457247354,12,-2.5334205627441406,-3.109844207763672,-1.5940618515014648,-5.344378471374512,6.689365386962891,4,0.1699029139747763,1.1944511657167958,39.93695068359375,2.2000153156947584,38.82679748535156,-1.2285705533922395,38.37135314941406,0.1699029139747763
9985,2011-12-27,41.04710006713867,41.43138122558594,40.79091262817383,40.97593688964844,4513832.0,0.0,-1.903225806451613,0.07462656713790813,54.919063940771835,52.63093888729959,-3.2627139325055694,-2.5080696795753994,-2.3702300831441505,-2.762758064886505,8.319313524022142,0.6404685974121094,0.26113991574656836,2.4871644973754883,-0.549228082194567,5.5235570769455435,0.9689682075904642,4.005360787160512,-4.851209722900393,90.5263514269673,45.761689143502295,1.5181962897850265,12,-2.376861572265625,-2.9532852172851562,-1.917856216430664,-5.344378471374512,7.600261688232422,1,0.15846042996580656,1.051947871125839,41.04710006713867,1.1944511657167958,39.93695068359375,2.2000153156947584,38.82679748535156,0.15846042996580656
9986,2011-12-28,40.093509674072266,40.847843170166016,39.85155487060547,40.77667617797852,5298574.0,-0.023231614206769002,1.4137800369685767,-9.6000000000001,52.12766530405605,52.27536106540058,-1.9770783906599405,-1.3525557486689195,-1.370599147573543,-1.8741220766567181,7.687487053616257,1.1955451965332031,0.17225198571789946,1.3613584518432589,-1.6087112305000062,4.331428134186524,-0.12367638932837366,2.8463932930148914,-3.5834898769531236,59.82912933619531,14.44645749539896,1.485034841171633,12,-1.3521080017089844,-1.99969482421875,-1.0354290008544922,-4.3907880783081055,8.269195556640625,2,0.18778836667705967,-1.903225806451613,41.04710006713867,1.051947871125839,41.04710006713867,1.1944511657167958,39.93695068359375,0.18778836667705967
9987,2011-12-29,40.890541076660156,40.9332389831543,40.093509674072266,40.26430130004883,4258574.0,0.019879312364198265,1.359998070232805,-0.9166722505137044,62.280711182285465,52.66894005691117,-2.2648196598506587,-2.145237660175866,-2.168274414775823,-2.660547109326963,8.277579937764912,0.8397293090820312,0.1939484747865876,2.0858030319213867,-1.024626009539709,5.1962320733824825,0.5305885111908424,3.641017552651931,-4.085239593833009,78.88898319343997,27.2813993804823,1.555214520730548,12,-1.9427642822265625,-2.7967262268066406,-2.49072265625,-5.187819480895996,7.301372528076172,3,0.15523839909844095,1.4137800369685767,40.093509674072266,-1.903225806451613,41.04710006713867,1.051947871125839,41.04710006713867,0.15523839909844095
9988,2011-12-30,40.9332389831543,41.07556533813477,40.77667617797852,41.06133270263672,3157659.0,0.0010442000856405453,2.8182305499375206,-0.2045442085706454,60.807294983878464,53.3054526567886,-1.8406381396487674,-2.165572601869364,-2.1569910531524883,-2.744324230502656,8.900674798611185,0.29888916015625,0.339260707612155,2.043816375732419,-1.2055780353468037,5.293210786811642,0.41911917019280764,3.6685135812720304,-3.8503727157616225,68.46854460547348,15.40106225338566,1.6246972055396098,12,-1.9854621887207031,-2.8394241333007812,-2.739795684814453,-5.230517387390137,7.386768341064453,4,0.16515987330578352,1.359998070232805,40.890541076660156,1.4137800369685767,40.093509674072266,-1.903225806451613,41.04710006713867,0.16515987330578352
9989,2012-01-03,42.39920425415039,42.6553955078125,41.65910720825195,41.67333984375,7147064.0,0.0358135663683834,-1.641519548100312,-5.666666666666667,71.69810239373628,55.72375043509349,-2.839944710365998,-3.586759305122797,-3.543486145407954,-4.215081550770577,9.614186481283577,1.7221565246582031,0.573308922117505,3.3646081924438462,-0.23897554523032483,6.968191930118017,1.5628163236067607,5.166400061280932,-5.055427089266118,90.8628454034639,31.75462946040797,1.8017918688370866,1,-2.383974075317383,-3.6649169921875,-4.41925048828125,-6.6964826583862305,6.589740753173828,1,0.1393085209610303,2.8182305499375206,40.9332389831543,1.359998070232805,40.890541076660156,1.4137800369685767,40.093509674072266,0.1393085209610303
9990,2012-01-04,42.626930236816406,42.683860778808594,41.9152946472168,42.39920425415039,5274334.0,0.005370996618261348,3.4999720810765536,0.3137307455815347,77.92552727013518,59.44204668197194,-2.378444460909364,-3.7890452829959074,-3.7246226505622957,-4.475867237881147,10.096567805204929,0.7685661315917969,0.7540671668181744,3.4528535842895494,-0.48225237348217576,7.3879595420612745,1.4853006054036868,5.420406563175412,-4.858223604497873,97.98995787046515,31.508755018147312,1.9675529788858637,1,-2.2345352172851562,-3.3304519653320312,-4.664767265319824,-6.924208641052246,5.764240264892571,2,0.11986636590762778,-1.641519548100312,42.39920425415039,2.8182305499375206,40.9332389831543,1.359998070232805,40.890541076660156,0.11986636590762778
9991,2012-01-05,42.8973503112793,43.06814193725586,41.73027038574219,42.4134407043457,5761663.0,0.006343878692661065,2.2413885525744233,2.1249644035713686,82.42507209977776,63.2766481782914,-2.1672445662716484,-4.0319045972987055,-3.974633309793262,-4.778337420504535,10.842086445220714,1.3378715515136719,0.9682598693349789,3.5745418548583956,-0.6907134972902682,7.839797207007059,1.4419141787840601,5.707169530932731,-4.637128264311755,94.2583952950953,19.33522021410738,2.1326276760743323,1,-1.9285316467285156,-3.408731460571289,-5.088189125061035,-7.194628715515137,5.764244079589844,3,0.13404117975510266,3.4999720810765536,42.626930236816406,-1.641519548100312,42.39920425415039,2.8182305499375206,40.9332389831543,0.13404117975510266
9992,2012-01-06,43.15353775024414,43.26739883422852,42.21417999267578,42.911582946777344,5847872.0,0.005972104036865877,3.484864728767062,0.5,81.83098586232423,66.58531456211651,-1.9502273462445388,-4.223262632440267,-4.142318257406259,-5.0801822396092575,11.724413344600055,1.0532188415527415,1.357633808636109,3.652108955383298,-0.9449969346520604,8.249214845418656,1.3535560103656223,5.9506619004009735,-4.316365316442003,95.42859243285602,14.01152330862611,2.298552945017679,1,-1.5940608978271484,-3.5652904510498047,-5.436888694763184,-7.4508161544799805,4.668327331542969,4,0.12071240857742382,2.2413885525744233,42.8973503112793,3.4999720810765536,42.626930236816406,-1.641519548100312,42.39920425415039,0.12071240857742382
9993,2012-01-09,43.139305114746094,43.43819427490234,43.01121139526367,43.35279846191406,4589432.0,-0.0003298138748303314,1.2222200162799,-0.8823687073328393,80.15267113099804,69.35189935199593,-1.6024886798650186,-4.01823060872853,-4.0562771315595825,-5.094881857977285,12.758394262379428,0.42698287963866477,1.7240203614489786,3.3859575271606417,-1.4347663929189736,8.206681447240257,0.9755955671208341,5.796319487200449,-3.6819009848842583,83.19985762591241,0.45427345139017916,2.4103619600398085,1,-1.4944305419921875,-3.4656600952148438,-5.372841835021973,-7.436583518981934,4.767955780029297,0,0.1171230847727105,3.484864728767062,43.15353775024414,2.2413885525744233,42.8973503112793,3.4999720810765536,42.626930236816406,0.1171230847727105
9994,2012-01-10,44.0928955078125,45.08918762207031,43.836708068847656,43.90787124633789,9735470.0,0.0221049085174172,-6.652220526027525,-0.8666511810742237,89.69697092756459,73.21611123941734,-2.3228724389965905,-4.78207204784124,-5.026899622242951,-6.077380005227013,13.584265321450006,1.9498825073242188,2.076082849687296,4.063433647155762,-1.0929640553298725,9.219831349641396,1.4852347959129446,6.641632498398579,-3.9985649547441824,70.33889065552174,-18.03884660972919,2.578198851242817,1,-1.6225242614746094,-3.5937538146972656,-6.312199592590332,-8.39017391204834,4.9245147705078125,1,0.09586832000310075,1.2222200162799,43.139305114746094,3.484864728767062,43.15353775024414,2.2413885525744233,42.8973503112793,0.09586832000310075
9995,2012-01-11,44.73336791992188,44.96109008789063,43.86517333984375,43.97903442382813,5468183.0,0.01452552400410867,-1.2318831572405042,4.076943694204482,88.33619439660683,77.23928113858965,-2.6657949795575036,-5.114188396707803,-5.684195410243056,-6.682879363628196,14.454767478773373,1.095916748046882,2.3412981902322585,4.341683959960946,-1.074537085223021,9.757905005144913,1.633573437368959,7.049794482552933,-3.7399630944332074,89.4067142143281,1.8598905197463296,2.7081105225919835,1,-2.142019271850593,-4.234226226806648,-6.831693649291999,-9.030646324157722,5.081073760986321,2,0.0951320520963308,-6.652220526027525,44.0928955078125,1.2222200162799,43.139305114746094,3.484864728767062,43.15353775024414,0.0951320520963308
9996,2012-01-12,46.3416633605957,46.35589599609375,44.8329963684082,45.03225326538086,8452087.0,0.03595292542141837,1.2765941673604855,1.7358503924265718,89.75904125099146,80.29242892400143,-3.6817598852425135,-6.2811554224589585,-7.228112519392859,-8.232177436521447,15.134890460664188,1.622528076171868,2.541932987665163,5.465356063842776,-0.26622289177784353,11.196935019463396,2.5995665860324664,8.331145541653086,-4.6110176317223335,99.65635897086374,12.816305548889943,2.865789477810309,1,-2.7753772735595703,-5.20916748046875,-8.39729118347168,-10.638941764831543,2.9746322631835938,3,0.0442260159106842,-1.2318831572405042,44.73336791992188,-6.652220526027525,44.0928955078125,1.2222200162799,43.139305114746094,0.0442260159106842
9997,2012-01-13,45.573097229003906,45.94314575195313,44.94685745239258,45.61579513549805,5970759.0,-0.01658477654570567,1.8571537969247895,-0.03260850565470468,80.93749607387399,82.52911793400094,-2.4352098479621844,-5.025962540985859,-6.377994545830276,-7.393258039154034,15.690427393212818,1.394805908203125,2.7544038775494073,4.224264335632327,-1.4146715721150613,9.863200243379715,1.4047963817586364,7.043732289506018,-2.917401446686462,76.5957374009026,-8.420846565274317,2.819467953873693,1,-1.5655956268310547,-4.440601348876953,-7.806633949279785,-9.870375633239746,2.3483963012695312,4,0.067770183499831,1.2765941673604855,46.3416633605957,-1.2318831572405042,44.73336791992188,-6.652220526027525,44.0928955078125,0.067770183499831
9998,2012-01-17,46.44129180908203,46.96790313720703,46.0854721069336,46.56938552856445,6123786.0,0.019050594163382506,-1.101693991305196,3.0,80.41733367807839,83.49792141003894,-2.7266584773607363,-5.4057018576206985,-7.183150428995738,-8.203062524389267,16.42329062275014,1.394805908203125,3.1308867788172634,4.606412315368651,-1.0285189645438209,10.241343595281123,1.7889466754124115,7.42387795532489,-3.045555984009326,83.18177831057571,-0.12742757935419036,2.8174656399562363,1,-2.092205047607422,-5.0027923583984375,-8.685503005981445,-10.738570213317871,1.7506217956542969,1,0.02972727973159217,1.8571537969247895,45.573097229003906,1.2765941673604855,46.3416633605957,-1.2318831572405042,44.73336791992188,0.02972727973159217
9999,2012-01-18,47.18139266967773,47.19562530517578,46.21356964111328,46.3701286315918,6192572.0,0.015936267742900245,1.3389815109253622,-6.333363113850863,81.92592545532226,83.94241009728195,-3.0363753103668714,-5.6756727825336455,-7.878760330618668,-8.890330624832075,17.725588586285884,0.9820556640625,3.363413439601345,4.863313102722159,-0.8693080818003764,10.595934287244695,1.997002510460895,7.729623694983424,-3.071223382178154,99.57265153059683,16.46682805070745,2.8663105922612666,1,-2.718444824218743,-5.6290321350097585,-9.098252296447747,-11.478671073913567,0.9535903930664134,2,0.01538462906721616,-1.101693991305196,46.44129180908203,1.8571537969247895,45.573097229003906,1.2765941673604855,46.3416633605957,0.01538462906721616
10000,2012-01-19,46.93943786621094,47.22409057617188,46.612083435058594,47.12446212768555,5676788.0,-0.005128182738494913,2.1852050388634945,-0.2280691030150301,88.4800065183318,84.61518058823238,-2.367307494788598,-4.8719373038491725,-7.574020251410623,-8.586641638933784,18.91943221839497,0.6120071411132884,3.6504337102593354,4.106134605407718,-1.3199046126681324,9.532173823483568,1.393114996369789,6.819154214445646,-2.2121773751761253,88.09529507299622,1.960644269949313,2.7130196090379264,1,-2.2203025817871094,-5.372844696044922,-8.824273109436035,-11.236716270446777,1.7221565246582031,3,0.04426922235481623,1.3389815109253622,47.18139266967773,-1.101693991305196,46.44129180908203,1.8571537969247895,45.573097229003906,0.04426922235481623
10001,2012-01-20,47.52297592163086,47.5372085571289,46.8682746887207,46.98213577270508,5660206.0,0.012431722277611135,1.3500000000000336,-2.923076923076923,88.19672404861515,85.3224848311536,-2.4872601431920174,-4.990574374969611,-8.088074263266819,-9.113970283418006,20.782310451130147,0.668933868408196,3.715275332128357,4.232091522216798,-1.1529844139609864,9.617167458394583,1.539553554127906,6.924629490305691,-2.2963494135686346,99.45055187800541,11.88716755004424,2.692537968088893,1,-2.2487659454345703,-5.799823760986328,-9.244135856628418,-11.8202543258667,1.3663406372070312,4,0.04821806115543259,2.1852050388634945,46.93943786621094,1.3389815109253622,47.18139266967773,-1.101693991305196,46.44129180908203,0.04821806115543259
10002,2012-01-23,47.1102294921875,47.60837173461914,46.95367050170898,47.594139099121094,5125522.0,-0.008685197453206839,1.5555555555555833,-0.8947368421052632,84.1195149446359,85.76324525489115,-1.625133517000691,-4.137570631144911,-7.625725230261935,-8.680704952717448,23.034822300746917,0.6547012329101634,3.708765959139896,3.4051734924316435,-1.8056253381993912,8.615972323062678,0.7997740771161261,6.010572907747161,-1.4214865743119418,67.28988349752876,-21.7516158343291,2.6053994153155156,1,-1.3876895904541016,-5.351495742797852,-9.002182006835938,-11.40750789642334,0.5835380554199219,0,0.04682775175097875,1.3500000000000336,47.52297592163086,2.1852050388634945,46.93943786621094,1.3389815109253622,47.18139266967773,0.04682775175097875
10003,2012-01-24,47.50874328613281,47.57990646362305,46.07124328613281,46.54092025756836,4675502.0,0.00845917751284575,1.7179462509320698,-2.0000078830781844,81.99645597269891,84.90763248212829,-1.4959800560307386,-4.152647959819049,-7.905205260703404,-9.055037922158206,24.932201283265684,1.5086631774902344,3.661861691177002,3.425097656250003,-1.732968756074591,8.583164068574597,0.8460644500877095,6.004130862412296,0.09962844848632812,93.5185346036347,4.5129644998161496,2.579033206162296,1,-1.7719707489013672,-5.67884635925293,-9.48253345489502,-11.806021690368652,1.0247535705566406,1,0.008687879653114239,1.5555555555555833,47.1102294921875,1.3500000000000336,47.52297592163086,2.1852050388634945,46.93943786621094,0.008687879653114239
10004,2012-01-25,48.02112197875977,48.063819885253906,46.96790313720703,47.48027801513672,5222763.0,0.010784934670678092,2.4999908628513996,0.5588252683192234,82.61619702553705,84.27207721867609,-1.5561909293216303,-4.338182298839108,-8.300695312630857,-9.544328682219167,26.376494180807132,1.095916748046875,3.6498564479409197,3.588775253295907,-1.6472958984345851,8.824846405026399,0.9707396774306574,6.206810829161157,-1.9498786926269602,97.85715106194827,9.575449726692383,2.618035575865247,1,-1.572713851928718,-5.757125854492195,-10.073192596435554,-12.318400382995613,0.6547012329101491,2,0.0035565938266102215,1.7179462509320698,47.50874328613281,1.5555555555555833,47.1102294921875,1.3500000000000336,47.52297592163086,0.0035565938266102215
10005,2012-01-26,47.55144119262695,48.27730941772461,47.43758010864258,48.17768096923828,5582217.0,-0.009780712461082475,1.0344825992726399,-1.1578936231740797,77.47899280795909,82.90762739167249,-0.7204959155950306,-3.5376024851998906,-7.752962535245018,-9.034740038562212,27.766034572861674,0.8397293090820312,3.7016325014978975,2.793877410888669,-2.3642868471635836,7.952041668940922,0.2147952818625427,5.372959539914795,-1.4801979064941406,67.096715066565,-19.585074807388025,2.5790821290261268,1,-0.9393577575683594,-5.180700302124023,-9.631977081298828,-10.34005355834961,0.3985176086425781,3,0.012271801978688934,2.4999908628513996,48.02112197875977,1.7179462509320698,47.50874328613281,1.5555555555555833,47.1102294921875,0.012271801978688934
10006,2012-01-27,47.62260437011719,47.96419143676758,47.15292739868164,47.33795166015625,6229248.0,0.0014965514336771069,-1.478272522811229,-0.4545426857125453,76.97594834053359,82.46745542130134,-0.66028533557445,-3.1787603044683976,-7.7284960040393,-9.044950613765408,29.76728634451442,0.8112640380859375,3.5902262120630297,2.4885858535766587,-2.323729957114878,7.300901664268196,0.08242794823088673,4.894743758922431,-1.4631184387207057,70.32251036214329,-14.622787578124232,2.406157905345769,1,-0.44832801818847656,-4.796417236328125,-9.863258361816406,-9.486091613769531,-1.3663368225097656,4,0.021817160873375263,1.0344825992726399,47.55144119262695,2.4999908628513996,48.02112197875977,1.7179462509320698,47.50874328613281,0.021817160873375263
10007,2012-01-30,47.23832321166992,47.65106964111328,46.52668762207031,46.96790313720703,5946097.0,-0.008069301616952296,1.0519550136274876,0.95,73.68422676735773,81.71933243122129,-0.01670802722413356,-2.4185353544912545,-7.2428198896541005,-8.588379052814439,31.595524361487428,1.1243820190429688,3.5025483387609455,1.7869155883789034,-2.6712785706759234,6.24510974743373,-0.44218149114851,4.016012667906317,-0.9941243408203135,52.90321576602047,-30.93012281174739,2.229097079527413,1,-0.06404685974121094,-4.049203872680664,-9.610629081726074,-8.881202697753906,-0.09962844848632102,0,0.034950295330552716,-1.478272522811229,47.62260437011719,1.0344825992726399,47.55144119262695,2.4999908628513996,48.02112197875977,0.034950295330552716
10008,2012-01-31,47.69376754760742,47.96419143676758,47.02483367919922,47.7791633605957,5083295.0,0.009641416226750854,3.1249476523108366,-0.3157894736842105,72.07679976949031,80.6249851327955,-0.30821731959547805,-2.4680680763723473,-7.556450497582155,-8.989285493545793,33.4977866529112,0.9393577575683594,3.237648899271541,1.9043334960937486,-2.115032645479566,5.923699637667063,-0.10534957469290873,3.914016566880406,-1.3682442548828107,66.66659403157448,-18.09404831440932,2.0096830707866564,1,-0.5194911956787109,-4.120365142822266,-10.162144660949707,-9.279716491699219,0.49814605712890625,1,0.0,1.0519550136274876,47.23832321166992,-1.478272522811229,47.62260437011719,1.0344825992726399,47.55144119262695,0.0
10009,2012-02-01,48.3057746887207,48.39117050170898,47.79339981079102,48.03535461425781,7345270.0,0.012832015011235542,1.7096774193548616,-3.1666666666666665,71.97899558253835,78.7915394732629,-0.8313872456347795,-2.7561925667688882,-7.9812783647163315,-9.538778939968815,34.70703267763901,0.6974029541015554,3.1645059848283665,2.2210121154785156,-1.613227760160811,6.055251991117842,0.30389217765885235,4.138132053298179,-1.9021799509960928,95.41986607005886,10.782321881474004,1.9171199378196615,2,-1.0745677947998047,-4.184412002563477,-10.500171661376953,-9.8917236328125,0.1707916259765696,2,0.004714181056740596,3.1249476523108366,47.69376754760742,1.0519550136274876,47.23832321166992,-1.478272522811229,47.62260437011719,0.004714181056740596
10010,2012-02-02,47.73646545410156,48.39117050170898,46.98213577270508,47.1386947631836,8072258.0,-0.011785531611649636,-2.0937583757705553,2.2105263157894472,59.839347270921856,75.64071983129698,-0.15324545035053205,-1.8808973333976837,-7.216533991112712,-8.883951972219322,35.673003824718144,1.4090347290038991,3.034083796536848,1.39622611999512,-2.137007934453628,4.929460174443868,-0.3703909072292575,3.1628431472194976,-1.2136161705378896,64.88543527231015,-17.11486852265176,1.7666170272243742,2,-0.5052585601806641,-3.615102767944336,-9.510997772216797,-9.32241439819336,0.09963226318359375,3,0.0196779914187728,1.7096774193548616,48.3057746887207,3.1249476523108366,47.69376754760742,1.0519550136274876,47.23832321166992,0.0196779914187728
10011,2012-02-03,48.647361755371094,49.03164291381836,48.32000732421875,48.3342399597168,4913545.0,0.0190817709816693,-3.1666424702663467,0.5238159053490126,71.25985830630235,74.21186909370437,-0.9922168942508023,-2.4653286282421973,-7.8857215765793,-9.702938275279138,36.61972093023993,1.2951774597167969,2.823709989187698,2.0196218490600586,-1.260749636948752,5.299993335068869,0.3794361060556497,3.6598075920644675,-2.012413198718704,84.65916099528066,1.8936217680169563,1.6401857430044067,2,-1.0959186553955078,-4.20576286315918,-10.265335083007812,-10.23331069946289,0.5977706909179688,4,-0.014335884392015608,-2.0937583757705553,47.73646545410156,1.7096774193548616,48.3057746887207,3.1249476523108366,47.69376754760742,-0.014335884392015608
10012,2012-02-06,48.36270523071289,48.39117050170898,47.836097717285156,47.836097717285156,3921042.0,-0.005851427793548858,-1.108108108108081,1.6817976925794622,64.453952484669,72.26270203947882,-0.5712902557165975,-1.8660794733993527,-7.352633423308994,-9.339592992094566,37.345208606559645,0.8112640380859375,2.5771580589701486,1.4745069503784194,-1.452579940721165,4.401593841478004,0.010963504828630732,2.938050395928208,-1.536021125487224,67.36104648349234,-14.717672570793752,1.4635434455497904,2,-0.5835399627685547,-3.800128936767578,-9.945096969604492,-9.948654174804688,0.6689376831054688,0,-0.04355500117408173,-3.1666424702663467,48.647361755371094,-2.0937583757705553,47.73646545410156,1.7096774193548616,48.3057746887207,-0.04355500117408173
10013,2012-02-07,48.19191360473633,48.818153381347656,47.55144119262695,48.20614624023438,4731640.0,-0.003531473790843731,1.0459767282092673,-0.02702702702704052,58.31381218521369,69.56243705722066,-0.32787985219127336,-1.3674611881442758,-6.905036855434247,-9.103942226119052,38.10773272563521,1.2667121887207031,2.2897362485021944,1.0510848999023423,-1.335996999588005,3.4381667993926897,-0.1424560498428349,2.2446258496475195,-1.1888327948232487,59.02774417141602,-19.977309245932688,1.1935409497451754,2,-0.4127483367919922,-3.2877540588378906,-9.671117782592773,-9.777862548828125,1.622528076171875,1,-0.021854679816018296,-1.108108108108081,48.36270523071289,-3.1666424702663467,48.647361755371094,-2.0937583757705553,47.73646545410156,-0.021854679816018296
10014,2012-02-08,48.32000732421875,48.59042739868164,47.62260437011719,48.10651779174805,4207424.0,0.0026579919721185785,1.5660478499871044,-14.99999999999251,61.575159150922126,67.79534442866101,-0.45719726451616793,-1.2254630102380872,-6.743165256996164,-9.184862932030683,38.10652221132969,0.9678230285644531,2.0583234356231443,0.9678230285644531,-0.9935621802876682,2.9292082374165744,-0.01286957586160753,1.9485156329905138,-1.1546415459932504,65.27772090547327,-12.057915432485558,0.9806926044260608,2,-0.5408420562744141,-2.9746322631835938,-9.799211502075195,-9.905956268310547,1.9214134216308594,2,-0.002650945779518077,1.0459767282092673,48.19191360473633,-1.108108108108081,48.36270523071289,-3.1666424702663467,48.647361755371094,-0.002650945779518077
10015,2012-02-09,48.98894500732422,49.20243453979492,48.14921569824219,48.37693786621094,5262109.0,0.013843906906243042,1.0273971596833649,2.866684534977218,62.11764898784938,66.14442227836275,-1.0066401525922828,-1.6434998743187776,-7.162528305568088,-9.814757916154747,38.234027620914915,1.0532188415527344,1.8765492046208223,1.4239818572998075,-0.242321413464893,3.090285128064508,0.5908302219174573,2.257133492682158,-1.6742770582512918,87.06902527276003,12.013143546074957,0.8331516353823512,2,-1.1243839263916016,-3.522592544555664,-9.61418628692627,-10.283123016357422,1.4517364501953125,3,-0.010459067704975955,1.5660478499871044,48.32000732421875,1.0459767282092673,48.19191360473633,-1.108108108108081,48.36270523071289,-0.010459067704975955
10016,2012-02-10,48.39117050170898,48.43386840820313,47.69376754760742,48.24884414672852,5292813.0,-0.012202232677716807,5.500033503081941,0.23255668997841028,60.27394661688035,64.65439115053194,-0.3222696115959849,-0.9320979017683939,-6.3215679748857525,-9.167839543798124,37.61251773899092,1.2951774597167969,1.6184986498699772,0.7237319946288991,-0.8765853120886504,2.3240493013464487,-0.0764266587298792,1.5238906479876775,-0.8877258935638537,50.86206498181557,-24.136161955596485,0.8001586533587757,2,-0.29888534545897727,-2.9248180389404226,-8.546733856201165,-9.671115875244134,1.850250244140632,4,-0.011470538502560412,1.0273971596833649,48.98894500732422,1.5660478499871044,48.32000732421875,1.0459767282092673,48.19191360473633,-0.011470538502560412
10017,2012-02-13,48.66159439086914,48.96047973632813,48.41963577270508,48.60466384887695,4290332.0,0.005588289895790188,-1.5333059357467367,0.40000000000003993,59.440562935732544,63.250364835669956,-0.4130025873138692,-1.0111160764231926,-6.430580887509741,-9.376821627995696,37.07071664025774,0.5693092346191548,1.4418957222539746,0.8397310256957979,-0.48135013732586884,2.1608121887174647,0.179190444184961,1.5002716072066349,-0.9882507895590393,67.24153069099211,-5.190355049987744,0.6605405815108351,2,-0.5693092346191406,-2.953287124633789,-8.432875633239746,-9.749399185180664,1.20977783203125,0,0.011991757827183314,5.500033503081941,48.39117050170898,1.0273971596833649,48.98894500732422,1.5660478499871044,48.32000732421875,0.011991757827183314
10018,2012-02-14,47.82186508178711,48.34847259521485,47.25255584716797,48.1207504272461,3970997.0,-0.017256510387575696,1.9056704914965026,-5.250000000000125,48.451336616813535,60.636180506144974,0.49931672987586495,-0.06604047816489356,-5.42944675703005,-8.440594499715615,35.70714662810531,1.4090385437011719,1.247410285102596,-0.06902694702148438,-1.2196502460326997,1.081596351989731,-0.644338596527092,0.5062847024841233,1.3805694580078125,29.197161688666124,-38.36547194029235,0.5753116495056062,2,0.2704200744628906,-1.7150421142578125,-7.248003005981445,-8.810041427612305,1.2382431030273438,1,0.025297587828543078,-1.5333059357467367,48.66159439086914,5.500033503081941,48.39117050170898,1.0273971596833649,48.98894500732422,0.025297587828543078
10019,2012-02-15,47.90726089477539,48.41963577270508,47.57990646362305,47.99265670776367,4539688.0,0.0017857064512694087,-1.269217685321678,0.2857142857142789,52.941191309239414,59.869718732624705,0.3927486553442989,-0.0993621706034773,-5.357376574485926,-8.370747912227642,34.203931821399465,0.8397293090820312,1.1041346302904742,-0.019924545288084516,-1.1210455771399737,1.0811964865638046,-0.5704850612140291,0.53063597063786,1.2561760711669905,33.57670659631536,-32.63850444140786,0.5505605159259441,2,0.3202342987060547,-1.3876895904541016,-7.2480010986328125,-8.810039520263679,1.9356460571289062,2,0.03980984824663203,1.9056704914965026,47.82186508178711,-1.5333059357467367,48.66159439086914,5.500033503081941,48.39117050170898,0.03980984824663203
10020,2012-02-16,49.01741027832031,49.102806091308594,47.7791633605957,47.92149353027344,4691451.0,0.023172883667536004,1.0898933927603445,-12.833378004109711,59.839358294295934,58.60077428684621,-0.5772995285032394,-1.1023722526952326,-6.304925255880065,-9.329213364270807,32.76834718335192,1.3236427307128906,0.98485750380501,0.9863262176513672,-0.11451243042926507,2.0871648657319994,0.4359068936110475,1.5367455416916869,0.10780906524657752,95.38463441587359,28.462548429941265,0.5504193240403171,2,-0.7899150848388672,-2.4836063385009766,-7.53265380859375,-9.09469223022461,1.7648544311523438,3,0.024970932992570916,-1.269217685321678,47.90726089477539,1.9056704914965026,47.82186508178711,-1.5333059357467367,48.66159439086914,0.024970932992570916
10021,2012-02-17,49.8144416809082,49.8144416809082,49.00317764282226,49.11703872680664,5766440.0,0.016260169561434612,1.3265288261678356,0.6363649021191279,67.17265573823849,58.902852426131716,-1.3313796145730663,-1.8118238373113584,-6.92949489102314,-9.99065728477737,31.287822343725498,0.8112640380859446,0.8402216730459173,1.6687843322753935,0.33770507348017986,2.999863591070607,1.0032447028777867,2.3343239616730003,-2.5618858337402344,100.0,30.011459602805985,0.665539629397605,2,-1.2809429168701172,-2.49072265625,-8.269196510314941,-9.8917236328125,0.22772216796875,4,0.012571450275861151,1.0898933927603445,49.01741027832031,-1.269217685321678,47.90726089477539,1.9056704914965026,47.82186508178711,0.012571450275861151
10022,2012-02-21,49.3162956237793,49.95676803588867,49.01741027832031,49.61518478393555,5855180.0,-0.010000032928599967,-1.095237690062709,-0.4285745542063232,60.754702287096144,59.17406243745198,-0.7640943362417971,-1.2015340552755305,-6.250107845184694,-9.38298754914247,29.729124868294665,0.9393577575683594,0.864030880667066,1.0603349685668917,-0.27508246699108696,2.3957524041248703,0.3926262507878988,1.7280436863458846,-2.012502059936523,76.31574863907528,5.662992110806016,0.6677087177789895,2,-0.7116336822509766,-1.8644828796386719,-6.966904640197754,-8.760223388671875,-0.75433349609375,1,0.018759014852369305,1.3265288261678356,49.8144416809082,1.0898933927603445,49.01741027832031,-1.269217685321678,47.90726089477539,0.018759014852369305
10023,2012-02-22,47.92149353027344,48.875083923339844,47.79339981079102,48.53349685668945,5811056.0,-0.028282783121960864,-1.4918120663822627,2.0475929140289972,47.69232037979573,57.631524796215714,0.6574528961765225,0.23797693057957048,-4.638817062289803,-7.844072801304023,28.63685401785109,1.5228958129882741,0.6813666777483647,-0.35510463714599894,-1.6541634079061467,0.9439541336141488,-1.0046340225260764,0.2944247482340785,-0.5115809875488253,14.371348783462798,-50.95302380128904,0.649529385380074,2,0.6831684112548828,0.09251213073730469,-5.351494789123535,-7.365421295166016,0.7258682250976562,2,0.04068902175169398,-1.095237690062709,49.3162956237793,1.3265288261678356,49.8144416809082,1.0898933927603445,49.01741027832031,0.04068902175169398
10024,2012-02-23,48.19191360473633,48.53349685668945,47.5372085571289,47.90726089477539,4315345.0,0.005642980936978903,1.0588314124899638,-0.46511627906976744,52.836888364036405,56.60032917134761,0.41007574563474236,-0.02001815069938573,-4.7002841467948855,-7.966890172548155,27.182965310404917,0.996288299560554,0.5914401812854564,-0.09322414398193501,-1.3874481488493728,1.2009998608855028,-0.7403361464156504,0.5538878584517803,-0.680126842285155,27.058853206742423,-36.73803928012498,0.6471120024337178,2,0.4127483367919922,-0.17790794372558594,-5.298120498657227,-7.329837799072266,1.1101493835449219,3,0.018015358078513843,-1.4918120663822627,47.92149353027344,-1.095237690062709,49.3162956237793,1.3265288261678356,49.8144416809082,0.018015358078513843
10025,2012-02-24,48.13498306274414,48.56196212768555,48.03535461425781,48.32000732421875,2604355.0,-0.0011813297653859856,-1.7407407407407407,-0.65,46.42856193227836,55.06195309528073,0.37228234428495455,0.08734989118826775,-4.395882747638055,-7.732100741804658,25.559850351521913,0.5266075134277344,0.5678758707493188,-0.17933177947998047,-1.4294715331641896,1.0708079742042287,-0.804401656322085,0.4457380973621241,-0.5977745056152415,24.705923159270757,-34.946236799905236,0.6250698768421045,2,0.4696788787841797,-0.12097740173339844,-5.127328872680664,-7.159046173095703,1.6367607116699219,4,0.03548196717829666,1.0588314124899638,48.19191360473633,-1.4918120663822627,47.92149353027344,-1.095237690062709,49.3162956237793,0.03548196717829666
10026,2012-02-27,48.66159439086914,48.818153381347656,47.3521842956543,47.69376754760742,4430221.0,0.010940303592473777,1.28888716824701,-5.230810465332041,52.01537147736977,54.23693182212931,-0.1250898646323222,-0.3767479497502393,-4.636730508759264,-8.054396024331567,23.951405012581194,1.4659690856933594,0.5248436370567546,0.2953300476074219,-0.9196379495709834,1.5102980447858272,-0.3121539509817808,0.9028140461966245,1.2951736450195312,50.2732960736757,-8.056591689261552,0.607483998589202,2,-0.05693244934082031,-0.6475887298583984,-5.518730163574219,-7.671424865722656,-0.19926071166992188,0,0.04357995962009498,-1.7407407407407407,48.13498306274414,1.0588314124899638,48.19191360473633,-1.4918120663822627,47.92149353027344,0.04357995962009498
10027,2012-02-28,48.88931655883789,49.52978515625,48.70429229736328,48.78968811035156,5329208.0,0.004679710371583656,-5.105263157894737,0.10294036498364274,54.66667075083316,54.92752450368704,-0.35437939569688126,-0.5000792777040957,-4.553174278080029,-8.103719662770189,23.107441935199535,0.8681907653808594,0.42895292414704755,0.440502548217772,-0.671796430385605,1.552801526821149,-0.11564694108391649,0.9966520375194605,1.0153598022460955,70.58833834053027,11.83669425763393,0.5561494893016873,2,-0.23484039306640625,-0.8753108978271484,-5.3906354904174805,-7.742588043212898,-1.0674514770507812,1,0.023580761016604113,1.28888716824701,48.66159439086914,-1.7407407407407407,48.13498306274414,1.0588314124899638,48.19191360473633,0.023580761016604113
10028,2012-02-29,47.69376754760742,49.11703872680664,47.3237190246582,49.08857345581055,9052606.0,-0.024454197673056788,1.470585762184547,-14.000076578473791,46.33332901517951,54.193317582124834,0.9175816042468057,0.7330537821111207,-3.073092373246169,-6.773546510119459,21.869608103661633,1.7933197021484375,0.35550903078435425,-0.7550464630126967,-1.8673454416160737,0.3572525155906803,-1.3111959523143852,-0.19889697371100823,2.1598589721679673,16.774135537007158,-39.45205689388038,0.5561494893016873,2,0.9464759826660156,0.3202381134033203,-3.9531307220458984,-6.511457443237305,-0.12809371948242188,2,0.01820352269741532,-5.105263157894737,48.88931655883789,1.28888716824701,48.66159439086914,-1.7407407407407407,48.13498306274414,0.01820352269741532
10029,2012-03-01,48.53349685668945,48.71852111816406,47.69376754760742,47.94995880126953,6578444.0,0.017606688510062085,1.1492617320793512,-0.4183650585275134,47.385611612243764,52.809567950785706,0.19671206503704042,-0.09353605701190304,-3.638359244365944,-7.491036900683518,20.33108808339617,1.0247535705566406,0.2860859207176105,0.07329673767090128,-1.0374982267889834,1.184091702130786,-0.48210074455904106,0.6286942199008436,1.218933363281252,54.83869294336745,2.41006434829589,0.5553974822299428,3,0.10674667358398438,-0.29176902770996094,-4.750162124633789,-7.351186752319336,-2.291461944580071,3,0.00234610951314429,1.470585762184547,47.69376754760742,-5.105263157894737,48.88931655883789,1.28888716824701,48.66159439086914,0.00234610951314429
10030,2012-03-02,48.67582321166992,48.88931655883789,48.17768096923828,48.39117050170898,4917269.0,0.0029325386423471045,-1.0000107209863307,0.4878048780487927,51.72412996363203,51.09306508694054,0.0009342321316765378,-0.17062795767880345,-3.4704628768419425,-7.4963294037497405,19.502786441812876,0.7116355895996094,0.3691051606582789,0.16865520477294638,-0.8915774117218334,1.228887821267726,-0.36146110347443994,0.6987715130203327,0.9794585604882826,61.29028353452405,8.305615128914361,0.5301163082473882,3,-0.035579681396484375,-0.4340953826904297,-4.3196210861206055,-7.265789031982422,-3.5581703186035156,4,0.012865519991065888,1.1492617320793512,48.53349685668945,1.470585762184547,47.69376754760742,-5.105263157894737,48.88931655883789,0.012865519991065888
10031,2012-03-05,47.94995880126953,48.618896484375,47.63683700561523,48.44810104370117,5068962.0,-0.014912216425060243,1.3389799710172747,-1.7499999999999563,45.9150268833804,49.444212264305456,0.48557150728302645,0.5273472381606297,-2.492391808034604,-6.6687584044731025,18.401911575808924,1.0389862060546946,0.4006081481915942,-0.5223390579223661,-1.6087093517600835,0.5640312359153512,-1.0655242048412248,0.02084608899649254,1.6120604609886726,28.387171519625387,-21.852498944394267,0.5431851469188599,3,0.4767932891845703,0.29176902770996094,-3.4585466384887695,-6.43317985534668,-2.590351104736328,0,0.03799346274091686,-1.0000107209863307,48.67582321166992,1.1492617320793512,48.53349685668945,1.470585762184547,47.69376754760742,0.03799346274091686
10032,2012-03-06,46.25626754760742,47.16716003417969,45.88621520996094,47.02483367919922,7357706.0,-0.03532205857948034,1.432438110070809,1.542864800704522,41.815468949546954,48.79122877205559,1.899279601287894,2.1662003194977473,-0.5756573599278028,-4.886949095333421,18.122448593173257,2.0637435913085938,0.23875876845504962,-2.110708427429202,-3.5820399250036914,-0.6393769298547127,-2.8463741762164503,-1.3750426786419538,3.2162197051467842,11.45380847071992,-39.73544032165138,0.7356657487872449,3,1.4517326354980469,1.6652240753173828,-1.2560358047485352,-4.73948860168457,0.24195480346679688,1,0.0476922641741746,1.3389799710172747,47.94995880126953,-1.0000107209863307,48.67582321166992,1.1492617320793512,48.53349685668945,0.0476922641741746
10033,2012-03-07,47.1386947631836,47.3521842956543,46.3416633605957,46.5836181640625,4973829.0,0.01907692216342305,1.0579707893101304,-0.7222236009430543,46.29120540288402,48.063930665260884,0.9992129620231367,1.2657168715297686,-1.255977863432527,-5.695458113314757,17.51332342105319,1.095916748046875,-0.054400050662472665,-1.1756202697753864,-2.7454303280355887,0.394189788484816,-1.9605252989054875,-0.3907152406452852,2.1186161670030117,41.70620327852217,-11.227147887424493,0.7849050291301028,3,0.5693054199218679,0.7827968597412038,-1.9569969177246165,-5.621915817260749,0.1138610839843679,2,0.014492771215572242,1.432438110070809,46.25626754760742,1.3389799710172747,47.94995880126953,-1.0000107209863307,48.67582321166992,0.014492771215572242
10034,2012-03-08,48.19191360473633,48.39117050170898,47.565673828125,47.67953872680664,4173629.0,0.022342978456317386,-1.2307565433422138,0.9230705793416142,45.99447293943001,48.01569855494441,-0.06035260019850597,0.21334799182058362,-2.1264734036058144,-6.653794062360269,16.568342758488942,1.2524757385253764,-0.24595978976918076,-0.11599674224853374,-1.6867539513827268,1.4547604668856593,-0.9013753468156267,0.6693818623185592,0.8631315822367469,76.77724215460245,28.006905302151907,0.7853786045670955,3,-0.4839134216308594,-0.27042198181152344,-2.8180742263793945,-6.675134658813477,-0.37004852294921875,3,-0.012994706575623072,1.0579707893101304,47.1386947631836,1.432438110070809,46.25626754760742,1.3389799710172747,47.94995880126953,-0.012994706575623072
10035,2012-03-09,48.47656631469727,49.01741027832031,48.03535461425781,48.3057746887207,3602690.0,0.005906648826930372,-1.7600107209863307,0.3333333333333472,43.16859230725483,47.03272309159831,-0.32570784529579555,-0.11769321336721816,-2.2213277641812894,-6.863898205525665,15.037279968555673,0.9820556640625,-0.2079186999699445,0.1942749023437571,-1.3461338970100698,1.734683701697584,-0.5759294973331563,0.9644793020206706,-2.5903511047363352,82.72723507109951,38.766690926955945,0.7702043996769135,3,-0.768566131591804,-0.555074691772468,-2.8002815246582102,-6.902856826782241,0.7970314025878835,4,-0.04609508412955432,-1.2307565433422138,48.19191360473633,1.0579707893101304,47.1386947631836,1.432438110070809,46.25626754760742,-0.04609508412955432
10036,2012-03-12,47.836097717285156,48.519264221191406,47.76493453979492,48.36270523071289,4094656.0,-0.013211921678906946,-1.2553191489361701,-3.083333333333205,42.55014981297858,45.68644298739223,0.20713190252308777,0.5049474671679093,-1.363848115780499,-6.125714101487112,13.97347409161031,0.7543296813964844,-0.2572010331610386,-0.4184400558471708,-1.9705462917643075,1.133666180069966,-1.1944931738057392,0.35761306211139754,-1.8872586059570295,62.27278929466,21.47943509312998,0.7760531179585696,3,-0.3344707489013672,0.08539390563964844,-2.1598129272460938,-6.262388229370124,1.4232673645019531,0,-0.056828314890670195,-1.7600107209863307,48.47656631469727,-1.2307565433422138,48.19191360473633,1.0579707893101304,47.1386947631836,-0.056828314890670195
10037,2012-03-13,49.24513244628906,49.2878303527832,48.063819885253906,48.063819885253906,4130348.0,0.029455469744447127,-1.0722889231901935,-2.243250487152926,56.652356730003085,46.83300162237263,-1.2808137360914529,-0.9045028691510311,-2.5607190248418092,-7.4560275217068295,12.439022315196421,1.4517326354980469,-0.20764919539534787,0.9614177703857436,-0.6439329720285656,2.566768512800053,0.15874239917859256,1.7640931415928947,-3.234921911621093,98.55073026724673,52.16733553334194,0.802675371207154,3,-1.6581096649169922,-1.3236408233642578,-3.2486114501953125,-7.351186752319336,0.5123786926269602,1,-0.07890170168582133,-1.2553191489361701,47.836097717285156,-1.7600107209863307,48.47656631469727,-1.2307565433422138,48.19191360473633,-0.07890170168582133
10038,2012-03-14,49.03164291381836,49.41592788696289,48.74699020385742,49.2878303527832,3100045.0,-0.004335241309454396,1.611087121606933,-0.21686676957058068,54.24460886661056,47.59511242841338,-0.9583719902815702,-0.6279268906648099,-2.1345485728257927,-7.1374427518642705,11.99947040762878,0.6689376831054688,-0.2522118389507426,0.6874393463134751,-0.9357077437330119,2.310586436359962,-0.12413419870976838,1.4990128913367187,-2.8903275864257836,79.23069151995844,29.14696095678309,0.8115735450232445,3,-1.3805713653564453,-1.1101512908935547,-2.860772132873535,-7.137697219848633,1.2240104675292969,2,-0.05166909391955454,-1.0722889231901935,49.24513244628906,-1.2553191489361701,47.836097717285156,-1.7600107209863307,48.47656631469727,-0.05166909391955454
10039,2012-03-15,49.8144416809082,49.8144416809082,48.84661865234375,49.0743408203125,4507508.0,0.015965175151600564,1.6153814435115172,-2.8889037791476815,57.908854698103276,48.28230406557686,-1.7213820581080128,-1.3286384774803395,-2.7384448832078903,-7.805891323609636,11.588361501478861,0.9678230285644531,-0.32337009753263857,1.3748790740966825,-0.36040158234528263,3.1101597305386477,0.5072387458756964,2.2425194023176687,-3.4766495999414104,100.0,44.77676470228975,0.8676403282209841,3,-1.9641132354736328,-1.8929500579833984,-3.4727792739868164,-7.920495986938477,-0.3415870666503906,3,-0.051428576679643845,1.611087121606933,49.03164291381836,-1.0722889231901935,49.24513244628906,-1.2553191489361701,47.836097717285156,-0.051428576679643845
10040,2012-03-16,50.24142074584961,50.83919525146485,49.89983749389648,49.89983749389648,7527737.0,0.008571391157537578,-4.500022335388043,0.46153608263364754,57.51014246969227,49.570650241833725,-2.1265565833406725,-1.7488821088035493,-2.9852127885572486,-8.133284109139964,10.937871304035848,1.0247535705566477,-0.2084430001001607,1.7406576156616183,-0.15898610630708987,3.6403013376303264,0.7908357546772606,2.690479476645976,-3.6254966968875024,80.55550385346037,23.685549601529047,0.9498218609843543,3,-1.8787155151367188,-1.8787155151367188,-3.6791505813598633,-8.347475051879883,-0.9535903930664062,4,-0.04815858365753678,1.6153814435115172,49.8144416809082,1.611087121606933,49.03164291381836,-1.0722889231901935,49.24513244628906,-0.04815858365753678
10041,2012-03-19,50.44068145751953,50.782264709472656,49.92830276489258,49.92830276489258,4740633.0,0.003966064428748917,-2.333323406568044,1.5000111676940633,57.39485343613998,51.30169296256629,-2.1627940337576135,-2.0014356055869484,-3.006949131055677,-8.245787695522324,9.814557666851014,0.8539619445800781,-0.1529591647543569,1.9086063385009737,-0.09974426800891223,3.9169569450108597,0.9044310352460343,2.912781641755913,-3.4024302883071513,85.64108484938428,29.246225431898594,1.0041753032549428,3,-1.8502521514892578,-2.0779762268066406,-3.7752246856689453,-8.43287467956543,0.9108924865722656,0,-0.02313774728077922,-4.500022335388043,50.24142074584961,1.6153814435115172,49.8144416809082,1.611087121606933,49.03164291381836,-0.02313774728077922
10042,2012-03-20,50.24142074584961,50.59724044799805,49.95676803588867,50.056396484375,4305368.0,-0.003950396900123887,-2.3333531870117237,0.3611084226121786,63.418302602361315,53.20470376250821,-1.496124634060088,-1.8227674341631257,-2.6370782596104263,-7.928004752904762,8.545697149825896,0.640472412109375,-0.1548297631854183,1.6630893707275405,-0.4606144742704359,3.786793215725517,0.6012374482285523,2.7249412932265287,-2.8230751684119824,71.42849328755635,9.607885290432662,1.0618519224989895,3,-1.0389862060546875,-1.8787155151367188,-3.462101936340332,-7.68565559387207,-0.6404685974121094,1,-0.019546733541439987,-2.333323406568044,50.44068145751953,-4.500022335388043,50.24142074584961,1.6153814435115172,49.8144416809082,-0.019546733541439987
10043,2012-03-21,49.87137222290039,50.46914672851562,49.68634796142578,50.34104919433594,3485144.0,-0.007365407216908482,1.1568505857065756,-2.5384615384615383,57.41326641476378,54.473458593100844,-0.7796721811273102,-1.3693565332887587,-2.0967431305662814,-7.449472797237071,8.28753453416924,0.7827987670898366,-0.0428680726143611,1.1955469131469698,-0.979598717054742,3.3706925433486816,0.10797409804611391,2.2831197282478257,-2.110941678060044,51.4285659587012,-10.809440152095902,1.0875728151008552,3,-0.5693073272705078,-1.5086669921875,-2.971076011657715,-7.315607070922852,-0.44121551513671875,2,-0.002283095068558838,-2.3333531870117237,50.24142074584961,-2.333323406568044,50.44068145751953,-4.500022335388043,50.24142074584961,-0.002283095068558838
10044,2012-03-22,49.06010818481445,49.3162956237793,48.57619857788086,49.15973663330078,5030740.0,-0.016267128854204893,2.586206896551724,0.21212121212121213,51.98239151140182,55.45276961578385,0.18740401357975145,-0.5161793637334711,-1.1518502763089913,-6.583564893035366,7.905485206570792,1.2951736450195312,0.249711086522602,0.3408731460571275,-1.8282543832868754,2.5100006754011304,-0.7436906186148775,1.4254369107291325,-0.9918011693116568,21.38357570659652,-39.28170441738712,1.0845637646720017,3,0.2419567108154297,-0.6974029541015625,-1.9605541229248047,-6.504343032836914,-0.8397293090820312,3,0.024368988181384887,1.1568505857065756,49.87137222290039,-2.3333531870117237,50.24142074584961,-2.333323406568044,50.44068145751953,0.024368988181384887
10045,2012-03-23,49.8429069519043,49.94253540039063,48.60466384887695,49.14550399780274,3888511.0,0.015955911962952873,1.9841227973146283,-7.000038289236824,59.70803033949004,57.35920078539624,-0.42599498337998654,-1.2273932798288811,-1.8098163995358192,-7.310021921161294,7.648466447727628,1.337871551513679,0.47243134509141527,1.0382757186889648,-1.1681613058044533,3.244712743182383,-0.06494279355774069,2.1414942309356704,-1.4975111128052987,57.41932917983009,-7.026164697242926,1.103218512246708,3,-0.3913993835449219,-1.4802017211914062,-2.4693737030029297,-7.287141799926758,-1.6652259826660156,4,-0.007424373100942239,2.586206896551724,49.06010818481445,1.1568505857065756,49.87137222290039,-2.3333531870117237,50.24142074584961,-0.007424373100942239
10046,2012-03-26,50.782264709472656,50.81072998046875,49.98523330688477,49.98523330688477,5032778.0,0.018846367818690535,-1.07142822956204,1.1428563614484206,75.15823784637917,59.415409798326905,-1.0096670229096247,-2.107797581828528,-2.6627004168524877,-8.155869624693587,8.190066322217616,0.9678230285644531,0.6636806152699535,1.8715999603271456,-0.5032880980939822,4.246488018748273,0.6841559311165852,3.059043989537706,-2.206066131591797,98.72611899912765,26.438333854278554,1.187444029210563,3,-1.0745677947998047,-2.4195594787597656,-3.4016151428222656,-8.226499557495117,-3.3162193298339844,0,-0.029428273142979577,1.9841227973146283,49.8429069519043,2.586206896551724,49.06010818481445,1.1568505857065756,49.87137222290039,-0.029428273142979577
10047,2012-03-27,50.04216384887695,51.23771286010742,50.04216384887695,50.93882369995117,5068611.0,-0.01457400265289166,-1.6666723391220741,-1.124999401733547,66.39871486552923,60.76586602042899,-0.16161293391695608,-1.3459051731574192,-1.8181659771590262,-7.313341218197465,8.317625857865904,1.1955490112304688,0.8649542677272848,1.0738567352294908,-1.354216997779325,3.5019304682383066,-0.14018013127491713,2.2878936017338987,-1.4375,55.080120395585496,-20.20540015685019,1.2140368665044075,3,-0.1352081298828125,-1.4801998138427734,-2.1135549545288086,-7.180395126342773,-3.2735214233398438,1,0.026166136603707812,-1.07142822956204,50.782264709472656,1.9841227973146283,49.8429069519043,2.586206896551724,49.06010818481445,0.026166136603707812
10048,2012-03-28,48.56196212768555,49.88560485839844,48.17768096923828,49.857139587402344,7043359.0,-0.029579091057322926,1.526312819688134,1.4444468079675308,51.99385683431293,60.10864403556339,1.3912644648255608,0.21362724375678965,-0.27656634439558303,-5.753278313156386,8.493943776570676,1.8644828796386719,1.1053407264752053,-0.4497547149658203,-2.8120373667189824,1.9125279367873418,-1.6308960408424014,0.7313866109107607,2.675750732421875,12.558076913967007,-59.955339599087885,1.1811413258765802,3,1.1457347869873047,1.9073486328125e-06,-0.5337247848510742,-5.629030227661133,-2.5476493835449148,2,0.021395140872193297,-1.6666723391220741,50.04216384887695,-1.07142822956204,50.782264709472656,1.9841227973146283,49.8429069519043,0.021395140872193297
10049,2012-03-29,48.647361755371094,48.818153381347656,47.69376754760742,48.063819885253906,8397354.0,0.0017585703695621735,1.4307757013970213,-0.4505497418437043,50.940455530587606,59.37867882010732,1.2548674490204235,0.14460968645060746,-0.32216913059116337,-5.771599181489819,8.793239223768179,1.1243858337402344,1.0785165887269983,-0.3700483322143526,-2.72802310178038,1.9879264373516747,-1.5490357169973663,0.808939052568661,2.590351104736328,26.90770098511987,-42.48318144164597,1.1789873847830128,3,0.8183784484863281,-0.08539772033691406,-0.3380279541015625,-5.71442985534668,-2.689983367919922,3,0.016091210790195598,1.526312819688134,48.56196212768555,-1.6666723391220741,50.04216384887695,-1.07142822956204,50.782264709472656,0.016091210790195598
10050,2012-03-30,49.30206298828125,49.41592788696289,48.88931655883789,49.11703872680664,6826464.0,0.013458103569981894,1.5516954556797071,0.3170710979787151,58.05945170545107,59.452523072253,0.5061305616512399,-0.4856702538145896,-0.920845191959728,-6.344734399764896,9.115655427611568,0.7685661315917969,1.116182244222955,0.2533409118652372,-2.102165545387585,2.6088473691180596,-0.9244123167611704,1.4310941404916449,1.7938920593261685,45.381497141085696,-23.880779035225494,1.1777532286264105,3,0.16367721557617188,-0.7400989532470703,-0.9927291870117188,-6.369131088256836,-3.600872039794922,4,-0.021939936120034864,1.4307757013970213,48.647361755371094,1.526312819688134,48.56196212768555,-1.6666723391220741,50.04216384887695,-0.021939936120034864
10051,2012-04-02,49.77174377441406,49.88560485839844,48.94624710083008,49.18820190429688,6452747.0,0.009526594987403492,1.315787988790039,3.153866771127521,53.22862806694876,58.320337012762714,-0.07645826070397987,-0.8557439799785058,-1.3467000108978766,-6.729971689936967,9.149174204265433,0.9393577575683594,1.0562241440675635,0.6319324493408232,-1.6852566509000084,2.9491215495816547,-0.5266621007795962,1.7905269994612425,1.1881237731933538,58.63454550151557,-6.636958772613262,1.1585945501204165,4,-0.3060035705566406,-1.2097797393798828,-1.4624099731445312,-6.838811874389648,-4.042087554931641,0,-0.0320274654711864,1.5516954556797071,49.30206298828125,1.4307757013970213,48.647361755371094,1.526312819688134,48.56196212768555,-0.0320274654711864
10052,2012-04-03,48.46233367919922,49.6294174194336,48.291542053222656,49.43015670776367,8487428.0,-0.02630830258127237,-1.0434839608102586,-1.6585322804173515,46.923072799642746,57.15475994441593,1.0661678929300464,0.6613193003387323,0.005530275134191243,-5.351056133415007,7.955870056026243,1.4802017211914062,0.932090764132802,-0.7877809524536161,-2.7020102273456956,1.1264483224384634,-1.7448955898996559,0.16933368499242363,2.366889868408201,35.06492602384015,-27.265973390569947,0.957114637446041,4,1.0034065246582031,0.09963035583496094,-0.1529998779296875,-5.529401779174805,-2.6472816467285156,1,-0.02055799264962288,1.315787988790039,49.77174377441406,1.5516954556797071,49.30206298828125,1.4307757013970213,48.647361755371094,-0.02055799264962288
10053,2012-04-04,47.82186508178711,48.00688934326172,47.366416931152344,47.69376754760742,7961386.0,-0.013215801815318007,1.5714241955492931,-0.1323563610277917,39.06251308707574,55.719217897268585,1.5481444790224757,1.4288514939851353,0.6694123656328514,-4.61251222288282,7.073790466576526,1.095916748046875,0.7654596116666497,-1.4624080657958984,-3.2373071429309164,0.3124910113391195,-2.3498576043634074,-0.5749585272283895,2.8819402258203084,18.07916534169203,-37.855685303895584,0.8874495385675097,4,1.4801998138427734,0.7400989532470703,0.5123758316040039,-4.888933181762695,-2.0637435913085866,2,-0.02202387243677617,-1.0434839608102586,48.46233367919922,1.315787988790039,49.77174377441406,1.5516954556797071,49.30206298828125,-0.02202387243677617
10054,2012-04-05,47.565673828125,48.46233367919922,47.25255584716797,47.57990646362305,9815778.0,-0.005357199122701717,-2.777789689984812,-0.11110780226325194,35.031866162544105,52.97742187760793,1.754568767731726,1.7241172778991967,0.9300048592725219,-4.26396663268045,6.895179305415236,1.20977783203125,0.5279276500845498,-1.6872873306274414,-3.5625833731468575,0.18800871189197466,-2.624935351887146,-0.7496393093677369,2.9378881768951146,11.891840205842042,-39.237942526732404,0.9376480212597076,4,1.6794605255126953,0.9962902069091797,0.7614507675170898,-4.632741928100586,-2.49072265625,3,-0.032615139429961526,1.5714241955492931,47.82186508178711,-1.0434839608102586,48.46233367919922,1.315787988790039,49.77174377441406,-0.032615139429961526
10055,2012-04-09,46.24203491210938,46.98213577270508,45.92891311645508,46.71171188354492,15956989.0,-0.027827607799660092,1.0845064042309827,32.9999999999995,29.137207477358302,47.86397405882783,2.809116927230086,3.0269611777387837,2.2578964915755364,-2.8724585966946066,7.4636618771064835,1.6367607116699219,0.34185117848385715,-2.8991996765136676,-5.189578813276519,-0.6088205397508162,-4.044389244895093,-1.754010108132242,4.001446600282563,7.913727327681884,-37.245729256881276,1.1451895683814248,4,2.341278076171868,2.3199291229247976,2.1989507675170827,-3.2379398345947337,-2.3056983947753977,0,-0.006155795807845532,-2.777789689984812,47.565673828125,1.5714241955492931,47.82186508178711,-1.0434839608102586,48.46233367919922,-0.006155795807845532
10056,2012-04-10,45.117652893066406,46.45552444458008,44.87569427490234,46.14240646362305,7490850.0,-0.024315150083253245,-1.094333849993289,2.1818263037775565,26.68395626218387,43.45122310290056,3.403373456434288,4.15001533739175,3.371259338504572,-1.6785572005953782,8.068133274738283,1.5798301696777415,0.23208627432200757,-3.8876594543457017,-6.75431178756385,-1.0210071211275533,-5.320985620954772,-2.454333287736631,4.694371779731853,5.089876099377421,-35.22875474813303,1.433326166609073,4,2.2629966735839844,2.9390506744384766,3.3233327865600586,-1.9071826934814453,-2.2060699462890625,1,0.012933697078679307,1.0845064042309827,46.24203491210938,-2.777789689984812,47.565673828125,1.5714241955492931,47.82186508178711,0.012933697078679307
10057,2012-04-11,45.3596076965332,46.07124328613281,45.174583435058594,45.95737838745117,5927548.0,0.005362752447257257,1.1724029574861368,0.583331161845343,29.226743610117595,40.92154385576775,2.712605906285212,3.796700277004149,3.1332581330868834,-1.844789314242135,8.958963046324879,0.9535903930664062,-0.0439991285254564,-3.4514284133911133,-6.744574012179903,-0.15828281460232319,-5.098001212785505,-1.8048556139967218,3.8600573285175486,13.492112450756169,-24.371063339402568,1.6465727993943935,4,2.0210418701171875,2.6970958709716797,2.9746322631835938,-2.149137496948242,-3.5297088623046804,2,0.008158106776957386,-1.094333849993289,45.117652893066406,1.0845064042309827,46.24203491210938,-2.777789689984812,47.565673828125,0.008158106776957386
10058,2012-04-12,46.49822235107422,46.74017715454102,45.43077087402344,45.54463195800781,6622989.0,0.025101951105014564,-1.2168667695705928,-1.5952444767775777,38.54961793015636,39.54478412238651,1.3974174718604218,2.5914200509897185,1.9972268144207845,-2.8839291459256344,9.621277894506322,1.3805694580078196,-0.5599854419403201,-2.186142730712888,-5.634784471707491,1.262499010281715,-3.910463601210189,-0.46182186021558636,2.2001661839587214,45.23811549686466,5.071840940780412,1.724320870497301,4,0.8824272155761719,1.558481216430664,1.316523551940918,-2.832305908203125,-4.582927703857422,3,-0.014692396484437542,1.1724029574861368,45.3596076965332,-1.094333849993289,45.117652893066406,1.0845064042309827,46.24203491210938,-0.014692396484437542
10059,2012-04-13,47.25255584716797,47.97842407226562,46.839805603027344,47.45181274414063,10941215.0,0.016222845905770944,-1.222220567761327,-0.20895438798615024,38.39285744809523,37.3596069826803,0.47430175132315355,1.723690130145684,1.2345655001943072,-3.515892852929589,9.721973217441022,1.4802017211913991,-0.9382103467249792,-1.3037149429321317,-4.765907994116269,2.1584781082520053,-3.0348114685241967,0.4273815826599332,0.9871093766493004,76.60549669151028,37.02619833125585,1.731096525592068,4,0.12809371948242188,0.8041477203369141,0.562190055847168,-3.2237071990966797,-3.7858963012695312,4,-0.03162652961086365,-1.2168667695705928,46.49822235107422,1.1724029574861368,45.3596076965332,-1.094333849993289,45.117652893066406,-0.03162652961086365
10060,2012-04-16,47.82186508178711,48.37693786621094,47.23832321166992,47.565673828125,7347658.0,0.012048220977940227,-1.4999979060661264,-1.2857334303326877,36.27969340665907,35.476392020425884,-0.3654894022620283,1.0159057427905935,0.6817255151057893,-3.9528252992703443,9.048617543119303,1.1386146545410156,-1.055382385775367,-0.6134279251098604,-3.9958629660043314,2.7690071157846106,-2.3046454455570995,1.0777895953373786,-2.9461708068847727,84.14641055533163,49.89870550925157,1.6912175204472355,4,-0.5693092346191406,0.23483848571777344,-0.007119178771972656,-3.408733367919922,-4.440601348876953,0,-0.057440543258072685,-1.222220567761327,47.25255584716797,-1.2168667695705928,46.49822235107422,1.1724029574861368,45.3596076965332,-0.057440543258072685
10061,2012-04-17,49.273597717285156,49.51555633544922,48.14921569824219,48.17768096923828,6881900.0,0.030357089440472995,-1.3703757627096211,4.277728971545139,46.65841366574882,35.44698544999322,-2.1180507754197038,-0.5562649363502175,-0.7656944536417782,-5.2467148478944665,8.525287530351862,1.6936912536621094,-1.139513078270113,0.8966588973999023,-2.3786774872408074,4.171995282040612,-0.7410092949204525,2.534327089720257,-4.327878570556649,94.42616612183205,60.21885560010857,1.637668192320355,4,-2.077972412109375,-1.2168941497802734,-1.4588518142700195,-4.369436264038086,-5.83540344238282,1,-0.10831888571592696,-1.4999979060661264,47.82186508178711,-1.222220567761327,47.25255584716797,-1.2168667695705928,46.49822235107422,-0.10831888571592696
10062,2012-04-18,49.25936508178711,49.58671951293945,48.91778182983398,48.91778182983398,5680020.0,-0.0002888491232101442,-2.9166890020547345,0.31168722675503974,53.47518178078639,37.04839308262775,-2.211424495771105,-0.6528497173017058,-0.738048883432981,-5.0706196327258155,7.988389157016096,0.6689376831054759,-1.364478354165982,0.9315290451049805,-2.2543393118970982,4.117397402107059,-0.6614051333960589,2.52446322360602,-4.130852447509774,92.12323203210406,52.89811596794884,1.5929341785010382,4,-2.028158187866211,-1.2026615142822266,-1.5478057861328125,-4.355203628540039,-4.355205535888672,2,-0.12886447327265205,-1.3703757627096211,49.273597717285156,-1.4999979060661264,47.82186508178711,-1.222220567761327,47.25255584716797,-0.12886447327265205
10063,2012-04-19,49.75751113891602,49.89983749389648,48.98894500732422,49.24513244628906,8312268.0,0.01011271778070677,1.2857129182481073,1.5000111676940842,55.31334841422427,39.30189111059221,-2.688889807829824,-1.222649190294078,-1.2112109925244,-5.389864089951978,7.741543603231409,0.9108924865722585,-1.5723118401480818,1.435368156433114,-1.7392736506691975,4.6100099635354255,-0.1519527471180453,3.0226890599842733,-4.361506091918962,95.34886040223489,52.31162245581928,1.587320903551156,4,-2.3697452545166158,-1.70080757141114,-2.0032539367675852,-4.853349685668952,-5.20916748046875,3,-0.1593249365418361,-2.9166890020547345,49.25936508178711,-1.3703757627096211,49.273597717285156,-1.4999979060661264,47.82186508178711,-0.1593249365418361
10064,2012-04-20,50.255653381347656,50.41221618652344,49.8429069519043,49.87137222290039,7546145.0,0.010011397898116225,-1.5806624532037592,0.7499944161945145,54.63347128700245,42.13480931166378,-3.090310013917943,-1.7145369963637336,-1.68219519087463,-5.701437505365881,8.542497956400174,0.6547050476074148,-1.6129060954237957,1.8737331390380874,-1.4028044678035982,5.150270745879773,0.23546433561724456,3.51200194245893,-4.499341738598645,95.06716809872874,50.16491095649292,1.638268803420843,4,-2.6116981506347656,-2.1989498138427734,-2.469371795654297,-5.2305145263671875,-4.7394866943359375,4,-0.16595861705036308,1.2857129182481073,49.75751113891602,-2.9166890020547345,49.25936508178711,-1.3703757627096211,49.273597717285156,-0.16595861705036308
10065,2012-04-23,49.47285461425781,49.64365005493164,49.17396926879883,49.25936508178711,5398204.0,-0.015576332500342738,-1.4444642981228346,0.5555555555555556,48.590591616221865,44.56887990655689,-2.0126786459870942,-1.0128104031158855,-0.9023397899802603,-4.76154392984968,8.734044169602518,1.0816841125488281,-1.535071630963742,1.1094369888305664,-2.136398479796334,4.355272457457467,-0.5134807454828803,2.732354723144013,-3.25095251713136,58.49043881651698,14.692154609856651,1.62291773431345,4,-1.6794548034667969,-1.4161510467529297,-1.586944580078125,-4.106132507324219,-5.038372039794922,0,-0.12140385096412898,-1.5806624532037592,50.255653381347656,1.2857129182481073,49.75751113891602,-2.9166890020547345,49.25936508178711,-0.12140385096412898
10066,2012-04-24,49.2878303527832,49.72904586791992,48.88931655883789,49.6009521484375,6521111.0,-0.003739914806154876,1.9499936344570192,-1.466684534977218,54.354358705035104,47.36083713932551,-1.311862822816103,-0.9965811503783186,-0.7031985712726367,-4.421178455557623,8.25812267961322,0.8397293090820312,-1.3932096972400743,0.9991344451904283,-2.0765915177862695,4.074860408167126,-0.5387285362979242,2.5369974266787807,-2.6468968467170555,26.16809320197686,-17.96098260003219,1.5378629814883504,4,-1.3663368225097656,-1.2311267852783203,-0.9251251220703125,-3.0386791229248047,-5.081073760986321,1,-0.11983823547508843,-1.4444642981228346,49.47285461425781,-1.5806624532037592,50.255653381347656,1.2857129182481073,49.75751113891602,-0.11983823547508843
10067,2012-04-25,51.3515739440918,51.3515739440918,49.55825424194336,49.64365005493164,11475829.0,0.041871260644607666,1.0999995532942317,-5.454503368541598,66.18799156600622,50.43176754330882,-2.7225685011772214,-3.1170078591620225,-2.7372711674347556,-6.360545296910317,7.815174335148008,2.0637435913085938,-0.9863267452745106,2.9974075317382827,-0.2843209201697263,6.279135983646292,1.3565433057842782,4.638271757692287,-4.333512169979919,100.0,50.403934245751145,1.6408642259540054,4,-2.2558841705322266,-3.2379398345947266,-2.875006675720215,-5.066841125488281,-8.141105651855469,2,-0.15410198872979097,1.9499936344570192,49.2878303527832,-1.4444642981228346,49.47285461425781,-1.5806624532037592,50.255653381347656,-0.15410198872979097
10068,2012-04-26,49.6009521484375,50.01369857788086,48.93201446533203,49.23089981079102,11341561.0,-0.03409090824675132,-1.2352931902297515,0.21666793233300605,58.208968543077944,52.63355766497357,-0.5425999481032662,-1.3539755431785991,-0.949637875994533,-4.491282269800578,8.489529774070496,2.4195594787597656,-0.4397758919222241,1.1948362350463881,-2.1333082883694487,4.522980758462225,-0.46923602666152675,2.858908496754303,-2.0628689139280283,28.901754701254596,-24.411765223773877,1.6640722617079182,4,-0.3060035705566406,-1.4873180389404297,-0.8183822631835938,-3.3162193298339844,-6.205455780029297,3,-0.09469158149390522,1.0999995532942317,51.3515739440918,1.9499936344570192,49.2878303527832,-1.4444642981228346,49.47285461425781,-0.09469158149390522
10069,2012-04-27,49.43015670776367,50.01369857788086,49.13127136230469,50.01369857788086,7036052.0,-0.003443390364013532,2.0243835473158485,-1.576917129691702,64.17720355161636,55.733281014413265,-0.03400347169178275,-1.182136929236215,-0.7458054840927559,-4.205724878551322,8.875276026657794,0.8824272155761719,0.09241437471525416,0.9849010467529311,-2.373463685231357,4.343265778737219,-0.6942813192392165,2.6640834127450788,-1.4344545881043231,21.96521582856417,-35.55887858235541,1.6791823659921457,4,0.3202381134033203,-1.3165225982666016,-0.5977716445922852,-2.9034690856933594,-5.536518096923828,4,-0.0987618363862004,-1.2352931902297515,49.6009521484375,1.0999995532942317,51.3515739440918,1.9499936344570192,49.2878303527832,-0.0987618363862004
10070,2012-04-30,48.22037887573242,49.23089981079102,48.07805252075195,49.23089981079102,7928926.0,-0.024474489109625575,1.2816890774701408,1.7317025337970469,63.69345790364556,57.626063707512905,1.3837661304458138,-0.06066131810403874,0.44784381719346555,-2.892508919616475,9.400453467658044,1.3521041870117188,0.42659546043119434,-0.1707925796508789,-3.5058176704882698,3.164232511186512,-1.8383051250695743,1.4967199657678165,3.131195068359375,4.347805820536187,-57.338222064615856,1.667512545418695,4,1.4944343566894531,-0.10674476623535156,0.6120061874389648,-1.295175552368164,-3.116962432861328,0,-0.056080276674923324,2.0243835473158485,49.43015670776367,-1.2352931902297515,49.6009521484375,1.0999995532942317,51.3515739440918,-0.056080276674923324
10071,2012-05-01,48.17768096923828,49.00317764282226,47.96419143676758,48.43386840820313,6639360.0,-0.0008854743054628189,-2.0416778343607405,0.25352016972314817,62.65984155083449,58.64658145974047,1.4021064727269845,-0.15126524598287006,0.44788986870334213,-2.746934575814258,9.605104170430742,1.0389862060546804,0.7309493592125591,-0.1337873458862333,-3.4054812622641037,3.137906570491637,-1.7696343040751685,1.502059612302702,3.10842254638672,6.302492618093609,-58.94007674467893,1.6358469581889334,5,1.4802017211914062,-0.06404685974121094,0.7294254302978516,-0.8397293090820312,-2.8607711791992188,1,-0.07769569475885407,1.2816890774701408,48.22037887573242,2.0243835473158485,49.43015670776367,-1.2352931902297515,49.6009521484375,-0.07769569475885407
10072,2012-05-02,47.46604537963867,47.893028259277344,47.05329895019531,47.7791633605957,7575444.0,-0.014771063597975864,2.105233460290591,1.2222222222221883,54.52127346764206,58.558573132342445,2.0479743444245884,0.5079466141613835,1.1237841400237443,-1.930062142648211,10.171652153921517,1.1243820190429688,1.0189449268758892,-0.7956085205078125,-4.08790447844801,2.496687437432385,-2.4417564994779113,0.8505394584622863,3.687181652832031,13.942253795175832,-51.60705191827698,1.6461479789700992,5,1.7363910675048828,0.6475887298583984,1.5691556930541992,-0.113861083984375,-1.7648544311523438,2,-0.06866569063787886,-2.0416778343607405,48.17768096923828,1.2816890774701408,48.22037887573242,2.0243835473158485,49.43015670776367,-0.06866569063787886
10073,2012-05-03,46.76864242553711,47.65106964111328,46.76864242553711,47.565673828125,6207748.0,-0.014692670276692632,-1.2142846886860632,2.5454667283935577,47.72726539799864,57.79121692245314,2.544389842082758,1.183054913878749,1.8215705038695873,-1.10677472289386,10.224086903515795,0.8824272155761719,1.0526488697826721,-1.4403503417968722,-4.795361216830109,1.9146605332363649,-3.117855779313487,0.2371550957197428,4.138588921997069,0.0,-61.50076969724482,1.6775054375166185,5,2.2914657592773438,1.344991683959961,2.465817451477051,1.2667121887207031,-1.8644828796386719,3,-0.07608033820878901,2.105233460290591,47.46604537963867,-2.0416778343607405,48.17768096923828,1.2816890774701408,48.22037887573242,-0.07608033820878901
10074,2012-05-04,46.01431274414063,46.612083435058594,45.800819396972656,46.45552444458008,5597674.0,-0.01612896253290841,1.150953510364463,0.5535687791056545,41.65571620922462,57.020675210564555,2.943339048717725,1.9132970788189354,2.5588083422616137,-0.23716842514850356,10.816975444281487,0.9678230285644531,0.9710882480236123,-2.1171119689941307,-5.603895751736346,1.3696718137480843,-3.8605038603652417,-0.3737200776230196,4.561831489633782,6.224149915200239,-50.24700878905902,1.7433918913711088,5,2.5618839263915945,2.099321365356438,3.1205177307128835,2.077972412109368,-0.313121795654304,4,-0.05691308246401883,-1.2142846886860632,46.76864242553711,2.105233460290591,47.46604537963867,-2.0416778343607405,48.17768096923828,-0.05691308246401883
10075,2012-05-07,45.95737838745117,46.25626754760742,45.6300277709961,46.02854537963867,6759295.0,-0.0012373184188588793,1.3783756374594074,0.1612989685373661,32.42836034790483,54.584453170883414,2.736984426982481,2.0530744388114357,2.5994721992912417,-0.046846800544045664,10.67102293275967,0.626239776611321,0.8105546174275062,-2.159813499450685,-5.681222385863833,1.3615953869624633,-3.9205179426572627,-0.3991090562441073,4.141233362643064,9.704597450271303,-40.2319562278801,1.7607044432065746,5,2.5334224700927734,2.1562557220458984,3.056473731994629,2.604585647583008,-0.8966598510742188,0,-0.044905515697884923,1.150953510364463,46.01431274414063,-1.2142846886860632,46.76864242553711,2.105233460290591,47.46604537963867,-0.044905515697884923
10076,2012-05-08,45.70119094848633,45.82928466796875,44.94685745239258,45.573097229003906,5883565.0,-0.005574457202606631,3.5926124462709828,-1.7999035162950257,31.617655173718575,50.74330468285145,2.716581202963532,2.4824996508472026,2.819099901269972,0.35600044552950294,10.093680604436964,1.0105209350585938,0.5938065852948853,-2.4451778411865206,-5.870296298331262,0.9799406159582205,-4.157737069758888,-0.7326186126141536,3.8611907241161347,25.603861606767136,-18.211640904888238,1.71255922857237,5,1.7790870666503906,2.412443161010742,3.3126611709594727,2.8607730865478516,-0.15655899047851562,1,-0.01308006406854989,1.3783756374594074,45.95737838745117,1.150953510364463,46.01431274414063,-1.2142846886860632,46.76864242553711,-0.01308006406854989
10077,2012-05-09,45.72965621948242,46.56938552856445,45.14611434936523,45.55886459350586,8686688.0,0.000622856218958967,-1.8571362933239133,1.3333333333333333,28.129826078887476,47.40117774238585,2.0191137927145846,2.61737301258605,2.746310590361851,0.48425790652740375,9.276849323351911,1.4232711791992259,0.49200620489624214,-2.4352149963378906,-5.800422069882423,0.9299920772066415,-4.11781853311016,-0.752611459565621,3.1865520622906587,28.947386982238505,-8.004583422873587,1.6826035367722663,5,1.7506217956542969,2.3839778900146484,3.284195899963379,2.832307815551758,1.0816841125488281,2,-0.009025793403351967,3.5926124462709828,45.70119094848633,1.3783756374594074,45.95737838745117,1.150953510364463,46.01431274414063,-0.009025793403351967
10078,2012-05-10,45.8150520324707,46.48398971557617,45.54463195800781,46.39859390258789,4708173.0,0.0018674055317280391,1.490563556922081,-3.4166890020548557,24.757293553690772,43.02118774261634,1.4977126832454957,2.61209503302927,2.655211193278376,0.5481277237150337,8.943151809876456,0.9393577575683594,0.3177366322679944,-2.3156606674194364,-5.764917925349778,1.133596590510905,-4.040289296384607,-0.5910320384542658,2.545447133189107,52.13674234701474,21.60501660520506,1.7246286289651707,5,1.2738265991210938,2.298582077026367,3.1988000869750977,2.7469120025634766,1.181316375732429,3,-0.0024852331042575226,-1.8571362933239133,45.72965621948242,3.5926124462709828,45.70119094848633,1.3783756374594074,45.95737838745117,-0.0024852331042575226
10079,2012-05-11,45.75812149047852,46.24203491210938,45.33114242553711,45.45923614501953,5052521.0,-0.0012426165521285393,-2.282065026905578,-0.5121917736579366,26.984141240291265,38.942374780021424,1.094037474133053,2.689202616562433,2.6785878905441507,0.7427819027756968,9.521420923198578,0.9108924865722727,-0.2153823769423937,-2.2978694915771385,-5.889054522081125,1.2933155389268478,-4.093462006829135,-0.5022769763251418,2.124467835323877,50.00000000000043,22.054556250384902,1.795592515251994,5,1.2168960571288991,2.3555126190185476,3.1738929748535085,2.803842544555657,2.0922088623046804,4,-0.018662521903522244,1.490563556922081,45.8150520324707,-1.8571362933239133,45.72965621948242,3.5926124462709828,45.70119094848633,-0.018662521903522244
10080,2012-05-14,45.074951171875,45.54463195800781,44.91839218139648,45.14611434936523,4296515.0,-0.014930034196130149,-2.259279112937566,-0.23809523809520866,25.415291488745027,34.80409143978925,1.4350142974272586,3.326585194720373,3.314985752237348,1.5751913005255247,10.483985048895963,0.8397293090820455,-0.584850719260082,-2.843694114685057,-6.674686943183531,0.9872987138134164,-4.75919052893429,-0.928197700435824,2.396635691650026,9.482714799976359,-17.915588350600082,1.9154964142492354,5,1.330759048461914,3.0386829376220703,3.8285980224609375,3.4870128631591797,2.9746360778808594,0,0.01389329905701775,-2.282065026905578,45.75812149047852,1.490563556922081,45.8150520324707,-1.8571362933239133,45.72965621948242,0.01389329905701775
10081,2012-05-15,43.936336517333984,45.33114242553711,43.751312255859375,45.04648971557617,6997479.0,-0.025260474497229568,-1.1346146907681445,15.600107209864865,1.4897512223267029,28.911700079198656,2.133035840190253,4.26343224144388,4.416033160953859,2.830213966190044,11.19663951967628,1.5798301696777344,-1.0806966973347727,-3.7154457092285185,-7.878237609791924,0.44734619133488707,-5.796841659510221,-1.6340497589468157,3.126739197050476,6.565629902767005,-11.167836761778435,2.0813959502817014,5,1.7648544311523438,3.6151065826416016,4.6363019943237305,4.625627517700195,2.9034690856933594,1,0.025591164584224613,-2.259279112937566,45.074951171875,-2.282065026905578,45.75812149047852,1.490563556922081,45.8150520324707,0.025591164584224613
10082,2012-05-16,42.911582946777344,44.47718048095703,42.854652404785156,44.17829132080078,6320376.0,-0.023323600731989802,-1.350520021662964,1.141021235653907,1.6460832725776697,23.791568731929658,2.7309909717578336,5.047005027359624,5.4451382894378995,3.959326305522694,12.062531700785117,1.622528076171875,-1.5474854383917034,-4.422810173034669,-9.015308005234637,0.16968765916529804,-6.719059089134653,-2.1265612569346857,3.555375345072605,1.5686208560146058,-14.142737107355954,2.296248916099984,5,1.8217849731445312,4.191530227661133,4.807093620300293,5.145120620727539,3.800128936767578,2,0.06135986674032057,-1.1346146907681445,43.936336517333984,-2.259279112937566,45.074951171875,-2.282065026905578,45.75812149047852,0.06135986674032057
10083,2012-05-17,41.82989883422852,43.19623565673828,41.73027038574219,43.12507247924805,6013618.0,-0.02520727594436256,1.039603855298913,1.022471842438108,1.4545397839632273,19.32477135134506,3.3955157612290634,5.801780651971271,6.490246796766904,5.1224127361132545,12.960718832461419,1.4659652709960938,-2.0623011935025417,-5.108113670349113,-10.165011558059312,-0.0512157826389128,-7.636562614204216,-2.579664726494009,3.914598280208466,2.2081925575702543,-12.186970936801274,2.5284489438551003,5,2.3199291229247976,4.7110233306884695,5.888777732849114,6.22680473327636,4.056316375732415,3,0.11908805989572513,-1.350520021662964,42.911582946777344,-1.1346146907681445,43.936336517333984,-2.259279112937566,45.074951171875,0.11908805989572513
10084,2012-05-18,41.9152946472168,42.66962814331055,41.73027038574219,42.04338836669922,7563781.0,0.0020415017814576775,-2.7714438871233296,0.09890080760598778,2.972387310590875,16.051885458310174,2.9810128089917427,5.332930783564834,6.334559989705703,5.102016305752393,13.602374483901002,0.9393577575683594,-2.449130249895042,-4.6056999206542955,-9.881481761814335,0.6700819205057442,-7.243590841234315,-1.9678090000742756,3.026357121481233,4.850726863964029,-10.368588446434659,2.63789092058002,5,2.2345333099365234,4.625627517700195,5.80338191986084,6.141408920288086,2.6615142822265625,4,0.12122242736813793,1.039603855298913,41.82989883422852,-1.350520021662964,42.911582946777344,-1.1346146907681445,43.936336517333984,0.12122242736813793
10085,2012-05-21,43.46665954589844,43.55205535888672,41.65910720825195,41.84413146972656,6459282.0,0.03701190488433448,1.111110638406494,-12.666726227701837,21.317161496026515,14.907386160788834,1.1613083258311576,3.487322325930222,4.720305232982376,3.625331787472234,14.497026670710907,1.8929481506347656,-2.687990290111216,-2.7540252685546847,-8.006045780033553,2.4979952429241834,-5.380035524294122,-0.12801501281524708,0.8327159462084239,49.22480942279363,31.519437259926708,2.626010255739435,5,0.6475868225097656,3.0386810302734375,4.252017021179199,4.590044021606445,0.31311798095703125,0,0.10085133876588448,-2.7714438871233296,41.9152946472168,1.039603855298913,41.82989883422852,-1.350520021662964,42.911582946777344,0.10085133876588448
10086,2012-05-22,43.381263732910156,43.97903442382813,43.06814193725586,43.936336517333984,5872956.0,-0.001964627921271611,1.8444563566514376,-0.34210365452254216,23.076930813207625,14.345953353491073,0.986786256495094,3.2754588405070137,4.761169604594471,3.8008956979734805,15.518423155567937,0.9108924865722727,-2.811417709842374,-2.544092750549318,-7.733823932411923,2.6456384313132872,-5.138958341480624,0.05077284038198826,-1.7221565246582031,61.11113367201766,41.156368557737935,2.594865590931304,5,0.6902847290039062,3.1240768432617188,4.2733659744262695,4.675439834594727,0.25618743896484375,1,0.10761151509065403,1.111110638406494,43.46665954589844,-2.7714438871233296,41.9152946472168,1.039603855298913,41.82989883422852,0.10761151509065403
10087,2012-05-23,43.43819427490234,43.608985900878906,41.84413146972656,42.911582946777344,8935270.0,0.0013123301880435534,3.065573482371964,-0.9487248211450711,26.024599955512343,14.486765175915693,0.6376889477226015,2.73553262431615,4.614026666824543,3.8226533872118367,15.843379180931768,1.7648544311523438,-2.8512002259632396,-2.0914932250976648,-6.715100436086217,2.532113985890888,-4.403296830591941,0.22031038039661155,-1.7790870666503835,76.68719323198802,51.96899621741505,2.3118036054942754,5,0.5123767852783274,3.0671463012695384,4.187970161437995,4.618509292602546,1.3948020935058665,2,0.07830922497831327,1.8444563566514376,43.381263732910156,1.111110638406494,43.46665954589844,-2.7714438871233296,41.9152946472168,0.07830922497831327
10088,2012-05-24,44.90415954589844,45.21728134155274,44.22098922729492,45.18881607055664,10891470.0,0.0337483013616684,4.833312859455939,-0.5405438687992655,42.75090844055102,16.238628198166776,-1.085194367410125,0.9482722732787963,3.079906119106539,2.4440179586230215,16.203185091448663,1.7790870666504048,-2.8321152550540205,-0.39068832397460795,-4.602385785077338,3.8210091371281223,-2.496537054525973,1.7151604065767572,-3.1986537933349624,91.19993052830631,61.49270616950021,2.1058487305513656,5,-1.3022899627685547,1.6011810302734375,2.739795684814453,3.1525440216064453,-0.0569305419921875,3,0.04025356127195545,3.065573482371964,43.43819427490234,1.8444563566514376,43.381263732910156,1.111110638406494,43.46665954589844,0.04025356127195545
10089,2012-05-25,44.54834365844727,45.174583435058594,44.33485412597656,44.84722900390625,4255904.0,-0.00792389593858156,-1.313736000966991,1.0499859288939861,41.1449073567967,17.986363294616964,-1.0270360383202046,0.9692991619509783,3.3367910990831433,2.862573940758594,16.582435360461766,0.8397293090820312,-2.802688239642592,-0.502413558959951,-4.244697214805633,3.2398700968857312,-2.373555386882792,1.3687282689628901,-2.7042121887207102,81.19997341206796,46.93995878775003,1.8711418279228396,5,-1.0532188415527415,1.9569969177246023,3.1738910675048757,3.50835990905761,0.555072784423821,4,0.03003190335809447,4.833312859455939,44.90415954589844,3.065573482371964,43.43819427490234,1.8444563566514376,43.381263732910156,0.03003190335809447
10090,2012-05-29,45.51616668701172,45.61579513549805,44.98955535888672,45.25997924804688,5044090.0,0.021725230369612714,1.7500167515411418,-0.8571428571428538,48.93268027675539,23.257799856220153,-2.1519962452154147,-0.22293417695073714,2.2654786927863455,1.9601196657748758,17.618816103325504,1.0674514770507741,-2.7384409620354404,0.6006200790405245,-2.842962186817836,4.044202344898885,-1.1211710538886521,2.322411211969701,-3.5371092224121057,97.35850125263093,59.4422391468095,1.7217911329291786,5,-1.8787155151367188,0.9891738891601562,2.334162712097168,2.540536880493164,-0.4554481506347656,1,-0.020637892554260517,-1.313736000966991,44.54834365844727,4.833312859455939,44.90415954589844,3.065573482371964,43.43819427490234,-0.020637892554260517
10091,2012-05-30,44.43448257446289,45.16035079956055,44.29215621948242,44.88992691040039,4163933.0,-0.02376483327313006,-1.3461641547945489,-1.7777777777778272,43.33821766978692,27.890259233687846,-1.1088237216758046,0.5944163623894951,3.2225466858253355,3.0972283905096134,18.927613242900254,1.2240104675292969,-2.7504856632692025,-0.2939041137695284,-3.379219237331448,2.791411009792391,-1.8365616755504917,1.2487534480114348,-2.237220849609372,68.67927085450972,28.404583329336,1.5426575617809604,5,-0.7970314025878906,2.0708580017089844,3.4905691146850586,3.622220993041992,0.4127464294433594,2,-0.014734166117727931,1.7500167515411418,45.51616668701172,-1.313736000966991,44.54834365844727,4.833312859455939,44.90415954589844,-0.014734166117727931
10092,2012-05-31,44.20675659179688,44.56257629394531,43.224700927734375,44.33485412597656,8550382.0,-0.005124983334381938,3.5853620270376276,0.2812583757705553,41.847034703451016,32.37831422474204,-0.7577413042265206,0.5960021916458018,3.3268647898355397,3.375526868552626,20.131421059445646,1.3378753662109375,-2.695714335069475,-0.35866565704345277,-3.167007718313812,2.4496764042269064,-1.7628366876786359,1.0455053735917303,-1.804382862304692,41.071391535885915,2.202280273290249,1.40417103063518,5,-0.5693054199218821,2.298583984374993,3.782341957092278,3.8499469757080007,0.1850280761718679,3,-0.012878244499564206,-1.3461641547945489,44.43448257446289,1.7500167515411418,45.51616668701172,-1.313736000966991,44.54834365844727,-0.012878244499564206
10093,2012-06-01,43.21046829223633,43.82247543334961,42.88311767578125,43.16777038574219,7695449.0,-0.022537014166414293,-2.0697799081236403,-0.3333234067897743,38.208161478049554,36.293400243348565,0.5084435785252452,1.3829581438567047,4.19755344561711,4.417334972200479,21.27894949973706,1.323638916015632,-2.3805513317871956,-1.1770452499389634,-3.8450198533686972,1.4909293534907704,-2.5110325516538268,0.15694205177589993,-0.6152892783837842,11.979116499500945,-24.429376558855473,1.3339873017148653,6,0.4269828796386719,2.625934600830078,5.394193649291992,4.903165817260742,0.2846565246582031,4,0.03754942124668892,3.5853620270376276,44.20675659179688,-1.3461641547945489,44.43448257446289,1.7500167515411418,45.51616668701172,0.03754942124668892
10094,2012-06-04,43.3954963684082,43.608985900878906,42.79772186279297,43.21046829223633,6875436.0,0.00428201969301778,1.6511587319396137,4.33342267488609,41.850843404269476,38.57492045537556,0.6207403873112156,1.0452667451573916,3.912639641555444,4.264138635767615,21.92214746750179,0.8112640380859375,-2.0155894420324927,-0.8610763549804688,-3.4487244548107086,1.726571744849771,-2.154900404895585,0.4327476949346476,-0.619080387256929,21.212170435917326,-17.83381262394037,1.293824049915119,6,0.33446693420410156,2.440906524658203,5.308794975280762,4.718137741088867,-0.2846565246582031,0,0.033453532209275716,-2.0697799081236403,43.21046829223633,3.5853620270376276,44.20675659179688,-1.3461641547945489,44.43448257446289,0.033453532209275716
10095,2012-06-05,43.893638610839844,44.021732330322266,42.996978759765625,43.224700927734375,5399187.0,0.011479123045456952,1.2153837272592323,3.6153306943757215,49.77908776450554,41.54182678329755,0.21180847422603932,0.4053705036863988,3.2931048953938458,3.790821449765353,22.378893164956782,1.0247535705566406,-1.4747621385687424,-0.25974712371826314,-2.723448359044454,2.2039541116079278,-1.491597741381355,0.9721034939448288,-1.095916748046875,46.38547894644215,3.0974824581023483,1.231850617663094,6,-0.16367530822753906,1.5513648986816406,5.0383758544921875,4.219995498657227,-1.4801979064941406,1,0.027561575442790698,1.6511587319396137,43.3954963684082,-2.0697799081236403,43.21046829223633,3.5853620270376276,44.20675659179688,0.027561575442790698
10096,2012-06-06,45.103416442871094,45.103416442871094,44.277923583984375,44.3775520324707,4429167.0,0.027561575442790698,1.2745098039215685,1.0851001950295966,61.12716326434181,45.44211159538971,-0.81354485729441,-0.897502730070947,1.9432064920078602,2.587475609623965,22.175035549122697,1.20977783203125,-0.955247646982464,0.97991943359375,-1.4183542257396056,3.3781930929271056,-0.21921739607292778,2.179056263260428,-2.305694580078125,100.0,49.31006524096876,1.1991368296666765,6,-0.8966579437255859,0.22772598266601562,3.810807228088379,3.0102176666259766,-1.9498786926269531,2,-0.0009466667907124249,1.2153837272592323,43.893638610839844,1.6511587319396137,43.3954963684082,-2.0697799081236403,43.21046829223633,-0.0009466667907124249
10097,2012-06-07,45.31690979003906,46.27050018310547,45.21728134155274,45.75812149047852,8076614.0,0.0047334185302434495,-2.288900801095974,-0.6078431372549118,69.4136316507318,48.404636396520914,-0.8186015192798308,-1.2052998165005562,1.6130437153388684,2.393992816322701,22.27318406544083,1.167083740234375,-0.6162360233855324,1.2140501022338839,-1.1325766936048964,3.560676898072664,0.040736704314497274,2.3873635001532705,-2.3501035308837857,72.54099441105136,15.069132560280352,1.1733133979193886,6,-0.7827987670898438,-0.5408420562744141,3.5688486099243164,2.796724319458008,-2.7469100952148438,3,-0.010364360418857355,1.2745098039215685,45.103416442871094,1.2153837272592323,43.893638610839844,1.6511587319396137,43.3954963684082,-0.010364360418857355
10098,2012-06-08,45.70119094848633,45.87198257446289,44.80453109741211,45.04648971557617,4018634.0,0.008479862378695024,1.142864800704522,-1.4838709677419115,70.39877136686262,51.65506573097268,-1.2046119370629,-1.6849360800296083,1.1618716634256785,2.018297347046655,22.46767447687891,1.0674514770507812,-0.27817800735807197,1.6040243148803697,-0.7256033599761551,3.9336519897368944,0.4392104774521073,2.768838152308632,-2.4700891754150334,83.60651956132025,18.673803850187966,1.164813837428262,6,-1.1670799255371094,-1.046102523803711,2.9568443298339844,2.412443161010742,-2.6472816467285156,4,-0.028651469542522845,-2.288900801095974,45.31690979003906,1.2745098039215685,45.103416442871094,1.2153837272592323,43.893638610839844,-0.028651469542522845
10099,2012-06-11,44.90415954589844,46.45552444458008,44.8614616394043,46.327430725097656,4087349.0,-0.017440057601262327,-1.1132069746743265,-2.1739246967242725,58.43070628463837,52.71040195407079,-0.39314342804821933,-1.0067797711555926,1.8786183462348802,2.807549603183716,22.423871371469204,1.5940628051757812,0.011307066868923243,0.8496910095214858,-1.3809585638069777,3.0803405828499493,-0.26563377714274594,1.9650157961857175,-1.4299059000244085,55.14401022680522,-11.289210033685663,1.1153247866642315,6,-0.27753639221191406,-0.7685642242431641,3.682711601257324,3.209474563598633,-1.1528472900390625,0,-0.031378712868763814,1.142864800704522,45.70119094848633,-2.288900801095974,45.31690979003906,1.2745098039215685,45.103416442871094,-0.031378712868763814
10100,2012-06-12,45.70119094848633,45.70119094848633,44.54834365844727,45.18881607055664,4265741.0,0.017749611854403158,3.500014890258765,-0.35999807023280495,62.55777063874269,54.84590783951032,-1.2976285609091534,-1.8493040973223458,0.9878022947088709,2.011158105768402,22.17131030254256,1.1528472900390554,0.08434950401912289,1.61541042327881,-0.6918202838451464,3.9226411304027664,0.46179506971683537,2.7690257768407847,-1.9288102227416957,65.35942331105642,-1.6748381307058935,1.1536153535619778,6,-1.0745677947998047,-1.586944580078125,2.6437244415283203,2.412443161010742,-1.1243820190429688,1,-0.056680166336499416,-1.1132069746743265,44.90415954589844,1.142864800704522,45.70119094848633,-2.288900801095974,45.31690979003906,-0.056680166336499416
10101,2012-06-13,45.06071853637695,45.54463195800781,44.776065826416016,45.30267715454102,6224330.0,-0.014014348396988341,1.1176464405461368,-0.47222966735163246,58.26085368984867,56.66966550466561,-0.6246738867796466,-1.1808179166854913,1.5099725440705782,2.6392351647464523,21.2398516009848,0.9251251220703125,0.19159317562875344,0.9187189102172866,-1.427642131835583,3.265079952270156,-0.25446161080915175,2.091899431243725,-1.0200234387487797,26.865564169646657,-37.338778400132895,1.173180521026435,6,-0.4340953826904297,-0.94647216796875,3.2414989471435547,3.052915573120117,-1.0532188415527344,2,-0.0587491260241253,3.500014890258765,45.70119094848633,-1.1132069746743265,44.90415954589844,1.142864800704522,45.70119094848633,-0.0587491260241253
10102,2012-06-14,45.54463195800781,45.64426040649414,44.90415954589844,45.117652893066406,5930288.0,0.010739141259813678,1.3636485465753758,-1.7646780601626524,53.62319278434433,58.38244676092059,-1.0044842967196104,-1.5361130147478477,0.9531536009449155,2.1522048664741646,19.782825654049212,0.7401008605957031,0.16233993921856182,1.270979881286621,-1.080167791975974,3.622127554549216,0.0954060446553271,2.446553717917915,-1.2624539256844471,52.23879701413706,-8.197561117276535,1.175573836631297,6,-0.9180088043212891,-1.4303855895996094,2.252324104309082,2.569002151489258,-2.2345352172851562,3,-0.052500022614482056,1.1176464405461368,45.06071853637695,3.500014890258765,45.70119094848633,-1.1132069746743265,44.90415954589844,-0.052500022614482056
10103,2012-06-15,46.81134033203125,47.1102294921875,45.71542358398438,45.91468048095703,8935973.0,0.027812462623286516,-1.1538515913549174,2.1000089341552757,61.60582405065914,60.577444610519436,-1.9072622614368129,-2.5407551437033717,-0.3525968104063324,0.8833506910458482,18.022551945511502,1.5655975341796875,0.316785697636476,2.288616180419922,-0.02767381429661242,4.604906175136456,1.1304711830616583,3.4467611777781855,-2.3118276584822155,88.3332365470835,29.262448576029065,1.1581449973582658,6,-1.7577362060546875,-2.4266719818115234,0.9856157302856445,1.3022937774658203,-4.042083740234368,4,-0.09060498176560094,1.3636485465753758,45.54463195800781,1.1176464405461368,45.06071853637695,3.500014890258765,45.70119094848633,-0.09060498176560094
10104,2012-06-18,46.99636840820313,47.12446212768555,46.51245498657226,46.68324661254883,3883101.0,0.00395263358962783,1.1499989949142913,0.3492091179048298,58.25396865914333,61.51909804325697,-1.707335492716787,-2.451282767510328,-0.5670627703074373,0.689049731318562,16.17028370992651,0.6120071411132884,0.5270035832385105,2.219590568542486,-0.005342718347058906,4.444523855432031,1.10712392509771,3.3320572119872622,-2.1835697164174803,95.02764639856449,39.11459088159297,1.112466643444774,6,-1.2951755523681712,-2.604583740234382,0.6048879623413015,1.1172657012939382,-3.913993835449226,0,-0.08388859054388487,-1.1538515913549174,46.81134033203125,1.3636485465753758,45.54463195800781,1.1176464405461368,45.06071853637695,-0.08388859054388487
10105,2012-06-19,47.8503303527832,48.37693786621094,47.1386947631836,47.3237190246582,4249792.0,0.018170807096469455,-1.7619015205017,1.6818098753700141,69.54395886934347,62.45429755492382,-2.1691236104189784,-3.119953961197176,-1.3984750646647512,-0.1618140269500543,15.296304143574769,1.3805694580078054,0.916597084989796,2.8543689727783175,0.329397050354558,5.379340895202077,1.5918830115664377,4.116854933990197,-2.713898779971565,85.37555604287105,29.793568012218465,1.2624859612118793,6,-1.3876895904541016,-2.832307815551758,-0.30600452423095703,0.2633037567138672,-6.3193206787109375,1,-0.08566331865847632,1.1499989949142913,46.99636840820313,-1.1538515913549174,46.81134033203125,1.3636485465753758,45.54463195800781,-0.08566331865847632
10106,2012-06-20,48.04958724975586,48.53349685668945,47.62260437011719,47.90726089477539,5357031.0,0.0041641697247147835,-1.5599832754406278,0.27026831247102456,72.05882674960787,62.7482081214656,-2.1305690100885215,-3.111044420176661,-1.5361542651088627,-0.3579188881151296,14.778697404641752,0.9108924865722656,1.2780605936275578,2.8202096939086942,0.07061582989442172,5.569803557922967,1.445412761901558,4.1950066259158305,-2.3946746700003345,86.66672272387585,28.040985817580477,1.374796932007135,6,-1.5086669921875,-2.9532852172851562,-0.7899150848388672,0.06404685974121094,-6.6609039306640625,2,-0.07227488349195232,-1.7619015205017,47.8503303527832,1.1499989949142913,46.99636840820313,-1.1538515913549174,46.81134033203125,-0.07227488349195232
10107,2012-06-21,46.839805603027344,48.24884414672852,46.59785079956055,47.97842407226562,28175966.0,-0.025177773961724603,-1.035087554310013,-8.000053604931605,70.33490941283237,62.74111234879558,-0.7622004378527123,-1.721624728077792,-0.28538321143958,0.8541478476616007,13.334351045486907,1.6509933471679759,1.5012603921081364,1.440347480773923,-1.2631729706568535,4.143867932204699,0.08858725505853471,2.792107706489311,-0.6667478534237148,39.89896323610019,-23.60993083339787,1.3517602257153887,6,-0.2988853454589844,-1.7435035705566406,-0.21348857879638672,0.7116374969482422,-5.792705535888672,3,-0.06046792619523744,-1.5599832754406278,48.04958724975586,-1.7619015205017,47.8503303527832,1.1499989949142913,46.99636840820313,-0.06046792619523744
10108,2012-06-22,46.71171188354492,47.366416931152344,46.29896545410156,47.02483367919922,16139737.0,-0.0027347192806057574,1.1428565958701387,0.2750015076286024,68.69981552419009,63.882124486523544,-0.5315926018743511,-1.5295935088788255,-0.153650001846529,0.9765328486910363,13.003259307143434,1.0674514770507812,1.5086947272610516,1.2218761444091797,-1.5323048086459181,3.9760570974642775,-0.1552143321183692,2.5989666209367286,1.8217849731445312,18.47127451264918,-48.306399674383165,1.3770904765275507,6,-0.1707916259765625,-1.6154098510742188,-0.7934713363647461,0.3914012908935547,-5.750007629394531,4,-0.07282146180603899,-1.035087554310013,46.839805603027344,-1.5599832754406278,48.04958724975586,-1.7619015205017,47.8503303527832,-0.07282146180603899
10109,2012-06-25,45.88621520996094,46.25626754760742,45.37384033203125,46.156639099121094,9712073.0,-0.01767215630294172,2.7575614827328545,0.8636380249259895,60.835900852944825,63.6908056214349,0.5004903047361111,-0.6310837420571787,0.6416507130506233,1.7816906158577126,12.419989376298801,1.3378715515136719,1.4045374014836653,0.3294858932495117,-2.3932217282490456,3.052193514748069,-1.031867917499767,1.6908397039987904,2.6025910186767547,16.216157482026112,-50.94579268319435,1.3613538107492795,6,0.7685661315917969,-0.7899131774902344,-0.5408401489257812,0.6547069549560547,-4.184410095214844,0,-0.06792799545357642,1.1428565958701387,46.71171188354492,-1.035087554310013,46.839805603027344,-1.5599832754406278,48.04958724975586,-0.06792799545357642
10110,2012-06-26,44.57680892944336,45.68695831298828,44.3775520324707,45.25997924804688,11597661.0,-0.028535939922831877,-1.4210511466830302,2.526294258710705,47.166935852944256,62.45814808400108,1.8256128097418198,0.6369991791784884,1.8866696980579363,3.0720276169382217,12.356446040448358,1.5086631774902344,1.2178945337529044,-0.9329524993896499,-3.690788369144663,1.824883370365363,-2.3118704342671563,0.4459654354878566,3.787398663330073,4.794502944588859,-55.8089087358202,1.3789179348775062,6,1.8787155151367188,0.5194931030273438,0.7685661315917969,1.9641132354736328,-3.1881256103515625,1,-0.03352492905122162,2.7575614827328545,45.88621520996094,1.1428565958701387,46.71171188354492,-1.035087554310013,46.839805603027344,-0.03352492905122162
10111,2012-06-27,43.77977752685547,44.43448257446289,43.310096740722656,44.249454498291016,11980582.0,-0.01787995645559648,1.6779599420345157,0.6874961611265835,42.21901761307769,61.19101750941589,2.7064461209127018,1.4571770591696378,2.561923861888282,3.8306170295612816,12.108958686424515,1.2667121887207031,1.214540425974782,-1.6972486495971708,-4.523518890443249,1.1290215912489074,-3.1103837700202064,-0.28411352917413524,4.345230732299797,9.510119621862973,-47.53503446796881,1.4131351204230387,6,2.142019271850586,1.409036636352539,1.5300159454345703,2.7255630493164062,-1.323638916015625,2,-0.051365447241109474,-1.4210511466830302,44.57680892944336,2.7575614827328545,45.88621520996094,1.1428565958701387,46.71171188354492,-0.051365447241109474
10112,2012-06-28,43.637451171875,43.751312255859375,42.54153442382813,43.62321853637695,12971750.0,-0.0032509611291003937,9.00003153231268,-0.030303030303030304,39.29100094659367,58.71159272007529,2.8494374584822566,1.6386816962040172,2.5787671811508375,3.937828656155318,11.433613782197325,1.2382431030273366,1.0911694149583724,-1.8111097335815458,-4.701977840299854,1.0797583731367624,-3.2565437869406964,-0.36567568022239527,4.102364165805653,22.713853578470715,-29.692067085152235,1.445434053359154,6,1.900064468383789,1.5513629913330078,1.6509933471679688,2.867889404296875,-0.9535903930664062,3,-0.051532978952550934,1.6779599420345157,43.77977752685547,-1.4210511466830302,44.57680892944336,2.7575614827328545,45.88621520996094,-0.051532978952550934
10113,2012-06-29,44.8329963684082,44.8329963684082,44.07866287231445,44.51987838745117,7545864.0,0.02739722794129995,3.8182061840598425,22.0,49.645391688688306,57.75508416780251,1.5016689162822345,0.6017782595380154,1.2529849068853025,2.7164913318644324,10.279276970672608,1.1955451965332031,1.0861714028270555,-0.6966909408569322,-3.408635038076838,2.0152531563629736,-2.0526629894668886,0.6592811077530243,2.3869908778872,61.68577575362364,9.228556405875892,1.355972048609954,6,0.7045192718505859,0.7045192718505859,0.3949594497680664,1.6723442077636719,-2.0495071411132812,4,-0.0844444183511518,9.00003153231268,43.637451171875,1.6779599420345157,43.77977752685547,-1.4210511466830302,44.57680892944336,-0.0844444183511518
10114,2012-07-02,44.84722900390625,44.96109008789063,44.13559341430664,44.91839218139648,4881928.0,0.00031745893986401263,9.545503277209727,-0.2272727272727046,45.38461570180289,55.07071270474244,1.2857294311130332,0.7398128547597338,1.0899363014011527,2.6742421924452913,8.988608072086043,0.8254966735839915,1.109518876793416,-0.7550449371337891,-3.298980790342249,1.7888909160746707,-2.0270128637380225,0.5169229894704443,1.9049129601424255,73.30314327503105,21.54942436901335,1.271967926604231,7,0.6902866363525391,0.6902866363525391,0.2063760757446289,1.658111572265625,-2.2629966735839844,0,-0.08663912656493056,3.8182061840598425,44.8329963684082,9.00003153231268,43.637451171875,1.6779599420345157,43.77977752685547,-0.08663912656493056
10115,2012-07-03,45.103416442871094,45.14611434936523,44.69067001342773,44.87569427490234,2498824.0,0.005712447450042735,1.909090909091041,-3.2000000000004194,50.24076942966061,52.646484113637186,0.6692993704522792,0.6101907995906544,0.7100773548381909,2.3805625104656443,7.933854449252389,0.4554443359375,0.9381868634132076,-0.5593463897705107,-2.9870978602561706,1.8684050807151493,-1.7732221250133406,0.6545293454723193,1.227664767155531,98.36066053970954,41.66352100103377,1.2138757352428309,7,0.29177284240723367,0.4340991973876953,-0.10318374633789062,1.4019241333007812,-2.6045799255371094,1,-0.07541804139013619,9.545503277209727,44.84722900390625,3.8182061840598425,44.8329963684082,9.00003153231268,43.637451171875,-0.07541804139013619
10116,2012-07-05,45.06071853637695,45.37384033203125,44.4060173034668,44.591041564941406,3405328.0,-0.0009466667907124249,-1.305093831344348,2.0624999999999356,47.1283674421995,50.06797945023353,0.27204889396865894,0.6846270577875231,0.6320225592923236,2.394684013479271,7.7419364766847885,0.9678230285644531,0.7860424267869845,-0.5999094009399428,-3.029806063545365,1.8299872616654795,-1.8148577322426576,0.6150389303627719,0.891407995029823,88.94463360234457,30.374729209696376,1.2149483313027125,7,-0.10674285888671875,0.47679710388183594,0.010677337646484375,1.4446220397949219,-2.7469100952148438,3,-0.0814908269676341,1.909090909091041,45.103416442871094,9.545503277209727,44.84722900390625,3.8182061840598425,44.8329963684082,-0.0814908269676341
10117,2012-07-06,44.84722900390625,45.03225326538086,44.13559341430664,44.42024993896485,3627422.0,-0.00473781908955484,1.250009572309224,0.909090909090894,36.6795400757296,46.510171067071255,0.19351780241144212,0.9076613923804402,0.6532581605049401,2.5737476995045796,8.411465321351791,0.9251251220703125,0.4219790434734563,-0.7899148941040011,-3.242768663428812,1.66293887522081,-2.016341778766403,0.43651199055840095,0.7638383167426639,59.340604318411415,4.348201915325923,1.2264268846624047,7,-0.44832801818847656,0.6902866363525391,0.2241668701171875,1.658111572265625,-2.931934356689453,4,-0.05331634632004001,-1.305093831344348,45.06071853637695,1.909090909091041,45.103416442871094,9.545503277209727,44.84722900390625,-0.05331634632004001
10118,2012-07-09,44.39178466796875,44.84722900390625,44.192527770996094,44.6479721069336,3338580.0,-0.010155462133409232,1.0,-0.6000000000000266,32.96087851887191,43.41294636328538,0.3187981727813849,1.3280693380371247,0.9636288099429535,3.00517638717389,8.856336469342404,0.6547012329101562,-0.029292408493269306,-1.1798889160156278,-3.694663176548495,1.3348853445172395,-2.437276046282058,0.07749821425080228,0.9820556640625,20.68983576659201,-28.03057030858887,1.2573871302664332,7,-0.2775382995605469,1.145730972290039,0.6796112060546875,2.113555908203125,-2.149139404296868,0,-0.03847387308112715,1.250009572309224,44.84722900390625,-1.305093831344348,45.06071853637695,1.909090909091041,45.103416442871094,-0.03847387308112715
10119,2012-07-10,43.49512481689453,44.84722900390625,43.23893356323242,44.66220474243164,6329931.0,-0.020198779070966455,1.0925973262124984,4.555570445814222,21.66664102242119,40.579580271005035,0.9394010089437828,2.2279853490521475,1.7073106935014906,3.8709992174379764,9.861366607332968,1.6082954406738281,-0.43373705513686645,-2.0060970306396513,-4.6739026086388265,0.6617085473595239,-3.339999819639239,-0.6721942416400637,1.595484924316409,12.000114356574521,-30.758318795578617,1.3339027889995876,7,0.46256256103515625,2.042390823364258,1.2418022155761719,3.0102157592773438,-1.2667121887207031,1,-0.016361272501123958,1.0,44.39178466796875,1.250009572309224,44.84722900390625,-1.305093831344348,45.06071853637695,-0.016361272501123958
10120,2012-07-11,43.11083984375,43.62321853637695,42.78348922729492,43.50935745239258,6060200.0,-0.008835127494455808,1.681814028568818,0.34146556711544307,18.625654367791412,37.95809546597323,1.2224203533564193,2.538402747969492,1.9699989221655727,4.204173587563631,10.866574342503402,0.8397293090820312,-0.8516823020853863,-2.260864448547366,-5.131590705452631,0.6098618083578984,-3.696227576999995,-0.8255013200947374,1.73638916015625,12.63730680588179,-23.55218463686922,1.4353631284526318,7,0.8468475341796875,2.426675796508789,1.6723432540893555,3.394500732421875,-0.3415832519531179,2,-0.012215199595655313,1.0925973262124984,43.49512481689453,1.0,44.39178466796875,1.250009572309224,44.84722900390625,-0.012215199595655313
10121,2012-07-12,42.4134407043457,42.84041976928711,41.77296829223633,42.75502395629883,6699925.0,-0.016176885951002973,3.166681556925459,0.857134652384918,19.922620433161754,35.80605318670302,1.906065552905055,3.190904963403284,2.536566908439241,4.833161578097368,12.1144376552866,1.3378715515136719,-1.1736942086907902,-2.825899696350099,-5.986488789319004,0.33468939661880626,-4.406194242834552,-1.2456051498656464,2.433788299560547,19.65070306483365,-15.405747983753145,1.5802945464844522,7,1.159963607788086,2.7397918701171875,2.1740427017211914,4.091899871826172,0.5123748779296875,3,0.0020134139454413003,1.681814028568818,43.11083984375,1.0925973262124984,43.49512481689453,1.0,44.39178466796875,0.0020134139454413003
10122,2012-07-13,43.15353775024414,43.36702728271485,42.61269760131836,42.61269760131836,4127327.0,0.01744958752715875,-1.7894736842105525,-1.5833333333333333,27.67853980585498,33.365291866388205,1.2182149676985219,2.3847560187880603,1.6944828987719944,4.036216460229944,13.339434201672502,0.9535865783691477,-1.241639839667883,-1.9662479400634751,-5.256449962511205,1.3239540823842546,-3.61134895128734,-0.32114692883961027,1.3247799682617156,44.90736432232823,7.432731551943085,1.6451010112238662,7,0.41986656188964844,1.99969482421875,1.615412712097168,3.3518028259277344,-0.19925689697264914,4,-0.01945910701324316,3.166681556925459,42.4134407043457,1.681814028568818,43.11083984375,1.0925973262124984,43.49512481689453,-0.01945910701324316
10123,2012-07-16,42.56999969482422,43.12507247924805,42.3422737121582,43.11083984375,6796674.0,-0.013522368868045365,1.7500134012329134,-1.0,28.545098616048463,31.494234412415487,1.6170376633872223,2.7766096263226103,2.18963329838288,4.58120707796683,13.889972474305216,0.8112640380859375,-1.2050301311296323,-2.337718963623047,-5.714462720628262,1.0390247933821684,-4.0260908421256545,-0.6493470851204393,1.583676092529295,25.925953500376597,-13.64958734109005,1.6883718785026078,7,1.0034046173095703,2.583232879638672,2.085089683532715,3.9353408813476562,0.4554443359375,0,-0.01537949382900805,-1.7894736842105525,43.15353775024414,3.166681556925459,42.4134407043457,1.681814028568818,43.11083984375,-0.01537949382900805
10124,2012-07-17,43.05390930175781,43.139305114746094,42.3422737121582,42.78348922729492,7679992.0,0.011367385727099943,2.612920517719888,-0.5,38.96904128620605,30.241820174253874,0.9521194937861992,2.089317269354325,1.6454547663118717,4.056854765360221,14.45663799225762,0.7970314025878906,-1.1108942223598035,-1.656686401367189,-4.979918644253097,1.6665458415187189,-3.318302522810143,0.004929720075764976,0.8140815861816364,69.23068993386003,24.212299685865517,1.6616161214429543,7,0.5194950103759766,2.099323272705078,1.5406904220581055,3.4514312744140625,-0.07116317749023438,1,-0.01884298200193424,1.7500134012329134,42.56999969482422,-1.7894736842105525,43.15353775024414,3.166681556925459,42.4134407043457,-0.01884298200193424
10125,2012-07-18,43.751312255859375,44.00749969482422,42.584232330322266,42.75502395629883,5416120.0,0.016198365384513247,-1.1276592104700398,3.684224632876751,49.790795448301076,30.537645508265154,0.04777467507516775,1.1268552472140598,0.8964796009522544,3.323562905836681,14.031879181373602,1.4232673645019531,-1.2153957843886118,-0.7543325424194336,-3.7518960498360556,2.2432309649971884,-2.253114296127748,0.744449211288881,-1.9783439636230469,88.53507099214877,37.413035728287056,1.4987817537083117,7,-0.34870147705078125,1.4019203186035156,0.6297969818115234,2.7540283203125,-1.3521080017089844,2,-0.034808090298630856,2.612920517719888,43.05390930175781,1.7500134012329134,42.56999969482422,-1.7894736842105525,43.15353775024414,-0.034808090298630856
10126,2012-07-19,44.57680892944336,44.66220474243164,43.73707962036133,43.76554489135742,5368694.0,0.018867929463611155,-1.1311469647439278,0.8142864253688197,56.27377375209616,32.71478258341699,-0.9538955676484591,0.02935179184967751,0.036198702747313405,2.4582047170652572,13.306541412548828,0.9251251220703125,-1.260800825808758,0.2448030471801772,-2.248265868235684,2.7378719625960386,-1.0017314105277535,1.491337504888108,-2.7591500091552703,96.31903656298712,39.884957332219905,1.2465344577079311,7,-1.2667102813720703,0.5764236450195312,-0.2063741683959961,1.9285316467285156,-2.0352745056152273,3,-0.040549164039702545,-1.1276592104700398,43.751312255859375,2.612920517719888,43.05390930175781,1.7500134012329134,42.56999969482422,-0.040549164039702545
10127,2012-07-20,44.00749969482422,44.29215621948242,43.8794059753418,44.20675659179688,5361106.0,-0.012771421918519321,1.2307438561768103,-0.24561288017003904,43.98339141444893,33.93950623848111,-0.5768952244472345,0.3958896340660374,0.5624734531790807,2.9803011753724604,13.373512620293013,0.6974029541015625,-1.4046778929048642,-0.1828908920288086,-2.3804139914415288,2.0146322073839116,-1.2816524417351687,0.9158706576775515,-2.0760589416503876,71.7791158847401,15.348011583921092,1.0987615497063614,7,-0.6974010467529297,1.1457328796386719,0.36293506622314453,2.4978408813476562,-2.1206703186035156,4,-0.024579540306763792,-1.1311469647439278,44.57680892944336,-1.1276592104700398,43.751312255859375,2.612920517719888,43.05390930175781,-0.024579540306763792
10128,2012-07-23,43.310096740722656,43.4239616394043,42.35650634765625,43.139305114746094,6696552.0,-0.01584736599301928,4.357078587154207,-0.8571428571428266,39.811301098998904,35.95557958032308,-0.054831848256419846,0.8699905133306061,1.2050977785141725,3.645046184443487,14.01094276456019,1.6509933471679688,-1.5444884767517806,-0.7102130889892564,-2.5896065417896352,1.1691803638111224,-1.6499098153894494,0.22948363741093658,-1.2694254279785113,41.71775005097376,-12.059522882077744,0.9396967264001894,7,-0.09251022338867188,1.8431358337402344,1.060338020324707,3.1952438354492188,-1.66522216796875,0,-0.008215541276235583,1.2307438561768103,44.00749969482422,-1.1311469647439278,44.57680892944336,-1.1276592104700398,43.751312255859375,-0.008215541276235583
10129,2012-07-24,42.76925659179688,43.35279846191406,42.42766952514648,43.26739883422852,4989427.0,-0.012487622739878246,1.765948710930229,-2.9166666666666665,35.09090395193897,37.78505175633948,0.415958269063573,1.2283194911785955,1.685580594551233,4.136343796584356,15.354091065039688,0.9251289367675852,-1.6044575464815978,-1.0952053070068288,-2.834856123707496,0.6444455096938384,-1.965030715357159,-0.22537989865649877,-0.6237239418652365,17.90131116350281,-28.987425978212528,0.8698254083503324,7,0.44832992553710227,2.3839759826660085,1.9498796463012624,3.736083984374993,-1.0389862060546946,1,0.0059899904599691745,4.357078587154207,43.310096740722656,1.2307438561768103,44.00749969482422,-1.1311469647439278,44.57680892944336,0.0059899904599691745
10130,2012-07-25,43.082374572753906,43.28163146972656,42.4134407043457,43.06814193725586,6812763.0,0.0073210994510735095,3.206896551724138,-0.02857142857142857,37.78557616895395,39.76982461587194,0.10993913569192415,0.8405997200133584,1.3365232923755315,3.772728532930998,16.137295827378097,0.8681907653808594,-1.5936756864439658,-0.7073656082153335,-2.446565918727586,1.0318347022969192,-1.5769657634714633,0.16223454704079643,-0.83617503912226,31.481490672953633,-9.67075590776404,0.8696001552561269,7,0.4198646545410156,2.0708580017089844,1.9641141891479492,3.4229660034179688,-1.2809410095214844,2,-0.002312510614243979,1.765948710930229,42.76925659179688,4.357078587154207,43.310096740722656,1.2307438561768103,44.00749969482422,-0.002312510614243979
10131,2012-07-26,41.531009674072266,43.53782272338867,41.28905487060547,41.82989883422852,14614658.0,-0.03600927093890394,-4.7454557858932,-21.00026802465877,32.42833193392302,40.29757929676839,1.701945334428686,2.334547972486476,2.8698874526204534,5.275652364318148,16.570973941874954,2.248767852783203,-1.4487173747035555,-2.146292114257811,-4.157670305079222,-0.1349139234364003,-3.151981209668513,-1.1406030188471092,3.131195068359375,8.056831100864407,-29.522612822599065,1.0056890954107036,7,1.444620132446289,3.3802661895751953,4.209321975708008,4.974330902099609,0.185028076171875,3,0.020904730871981192,3.206896551724138,43.082374572753906,1.765948710930229,42.76925659179688,4.357078587154207,43.310096740722656,0.020904730871981192
10132,2012-07-27,41.3886833190918,41.872596740722656,40.9332389831543,41.24635696411133,15177868.0,-0.003426990003311259,-1.4444543712836395,-0.4761843986113834,33.54131308227741,40.852714237460496,1.751822911530418,2.4240463074285614,3.025224013005868,5.395261668047631,16.687412163316235,0.9393577575683594,-1.2403597152989505,-2.176180076599124,-4.433338940921708,0.08097878772345979,-3.3047595087604122,-1.0476006444378356,3.206058425903322,17.486261965857032,-21.31132179741065,1.1285794321612903,7,1.4090385437011719,3.2023582458496094,4.429927825927734,5.116657257080078,-0.6262359619140696,4,0.027854258997520365,-4.7454557858932,41.531009674072266,3.206896551724138,43.082374572753906,1.765948710930229,42.76925659179688,0.027854258997520365
10133,2012-07-30,41.04710006713867,41.67333984375,40.847843170166016,41.41714859008789,7208402.0,-0.008253059159182285,-1.1481580749873432,-2.6,35.71426345317083,40.49107225601214,2.0726236390569355,2.600801565267105,3.410987732458665,5.697821104224651,17.612969874201724,0.8254966735839844,-1.0132266772309322,-2.3284685134887724,-4.7656566932161155,0.10871966623857077,-3.547062603352444,-1.1098744236251008,3.401181567382814,7.407375893766255,-33.343185422077546,1.2185940898636727,7,1.7079238891601562,3.060029983520508,4.771511077880859,5.458240509033203,-0.5550765991210938,0,0.02045770121905144,-1.4444543712836395,41.3886833190918,-4.7454557858932,41.531009674072266,3.206896551724138,43.082374572753906,0.02045770121905144
10134,2012-07-31,40.96170425415039,41.30328750610352,40.77667617797852,40.79091262817383,5467200.0,-0.0020804347407881174,-4.285550195268009,-0.46153846153846156,37.00515334796929,39.07044535597527,2.045093275077754,2.508806118125058,3.537729628190469,5.726483449584734,18.691901245896336,0.526611328125,-0.8935506183173274,-2.219588088989255,-4.779215982065111,0.34003980408660084,-3.499402035527183,-0.9397741424513271,3.270551072509768,6.701132052532302,-36.05211970882856,1.2798139465379272,7,1.7577362060546875,2.554767608642578,4.856906890869141,5.543636322021484,1.0674514770507812,1,0.01667826891099855,-1.1481580749873432,41.04710006713867,-1.4444543712836395,41.3886833190918,-4.7454557858932,41.531009674072266,0.01667826891099855
10135,2012-08-01,41.701805114746094,42.07185363769531,41.01863479614258,41.146728515625,9763504.0,0.018068116892883346,-1.5964884232700736,3.250022335388189,45.719168887577325,37.89771148213985,1.0992995654015942,1.5819036392838655,2.7984145744602387,4.928831710237247,19.68105051848336,1.1101493835449219,-0.7247532813784048,-1.3094066619873033,-3.781836723374191,1.1630233993995844,-2.545621692680747,-0.07319163129385942,2.254003880019532,33.505245793831975,-11.667579514421497,1.2362150306934452,8,0.832611083984375,1.5300121307373047,4.173736572265625,4.803535461425781,1.4659652709960938,2,0.0006825908595027297,-4.285550195268009,40.96170425415039,-1.1481580749873432,41.04710006713867,-1.4444543712836395,41.3886833190918,0.0006825908595027297
10136,2012-08-02,41.3886833190918,41.872596740722656,40.890541076660156,41.28905487060547,7546005.0,-0.007508590930122017,-1.1904846991955005,0.17948594598309395,38.80865919490347,37.32274123552368,1.0198782330527223,1.6926010861284198,3.1114528594739284,5.192224028632538,20.57601671266332,0.9820556640625,-0.709678418842131,-1.4389266967773438,-3.8139836133836553,0.9361302198289678,-2.6264551550804995,-0.25139823847418796,2.3127950503308625,47.25276343576106,1.961826114639301,1.1875284583031565,8,0.7685661315917969,1.686574935913086,4.387229919433594,5.116657257080078,1.73638916015625,3,0.009972538651652041,-1.5964884232700736,41.701805114746094,-4.285550195268009,40.96170425415039,-1.1481580749873432,41.04710006713867,0.009972538651652041
10137,2012-08-03,42.456138610839844,42.854652404785156,42.05762100219727,42.11455154418945,6381222.0,0.02579099420772457,-2.499987436449451,3.428609717808324,49.31973099198755,38.37923344585575,-0.3249521165873759,0.4604331626541125,2.054480936708657,4.058243329524068,21.01848771785011,1.4659690856933594,-0.8218341260533251,-0.25191688537597656,-2.431608675797179,1.9277749050452258,-1.3417627805865777,0.8379290098346246,1.0113555832672816,80.82202342816329,31.714981354546865,1.0898458952106016,8,-0.29888916015625,0.6191196441650391,3.0991668701171875,4.049201965332031,0.583538055419929,4,-0.017432128422690374,-1.1904846991955005,41.3886833190918,-1.5964884232700736,41.701805114746094,-4.285550195268009,40.96170425415039,-0.017432128422690374
10138,2012-08-06,42.683860778808594,43.11083984375,42.51306533813477,42.6553955078125,3844949.0,0.005363704176116757,-2.818113152380616,0.0833324027025518,47.719308969849706,39.78238955895695,-0.7273346924398183,0.10350374271924068,1.7928447608286788,3.7680533875332998,21.404164480263823,0.6547012329101562,-1.0682636157550292,0.06120147705077983,-1.9694742565190992,2.091877210620659,-0.9541363897341597,1.0765393438357194,0.5683679740082468,81.7074067597448,33.69403113180198,1.0153378667849406,8,-0.526611328125,0.39139747619628906,2.6793041229248047,3.8214797973632812,0.27042007446289773,0,-0.045014986614912655,-2.499987436449451,42.456138610839844,-1.1904846991955005,41.3886833190918,-1.5964884232700736,41.701805114746094,-0.045014986614912655
10139,2012-08-07,42.78348922729492,43.23893356323242,42.6553955078125,42.8973503112793,4364668.0,0.002334101148970813,-2.1538461538461537,-4.0,43.56061009849352,40.42405999557245,-0.9216536554806112,-0.054991684199038104,1.6712315268361948,3.5934032500791275,21.178635874901037,0.5835380554199219,-1.1800438629799572,0.19641170501709126,-1.7944441077875979,2.1872675178217804,-0.7990162013852498,1.1918396114194323,-2.006813049316399,80.6061236125708,36.16035883845498,0.9954279064023444,8,-0.6262397766113281,0.29176902770996094,2.754026412963867,3.721851348876953,1.9498786926269602,1,-0.05355958105949521,-2.818113152380616,42.683860778808594,-2.499987436449451,42.456138610839844,-1.1904846991955005,41.3886833190918,-0.05355958105949521
10140,2012-08-08,42.584232330322266,42.854652404785156,42.48460388183594,42.64116287231445,3652786.0,-0.004657331614868254,-1.8888888888888888,0.5,35.53719877816735,40.76948964493293,-0.894561980615812,0.10834517940632793,1.814534374666124,3.7089005157136654,20.72643897573426,0.37004852294921875,-1.212332609936297,0.023485183715820312,-1.9520745889007927,1.9990449563324333,-0.9642947025924897,1.0112650700241304,-1.7583110046386636,72.12130269307053,32.82285625394469,0.9877798863083075,8,-0.5764274597167969,0.4910259246826172,2.9532833099365234,3.9211082458496094,3.3162155151367116,2,-0.013034791723270045,-2.1538461538461537,42.78348922729492,-2.818113152380616,42.683860778808594,-2.499987436449451,42.456138610839844,-0.013034791723270045
10141,2012-08-09,42.498836517333984,42.95428085327149,42.44190216064453,42.56999969482422,4849327.0,-0.002005338791266076,-4.538274404700623,1.25,38.222241546388595,41.28959280761196,-0.734704477236825,0.2113001268610688,1.876701427496485,3.706008155139081,19.675895292893987,0.5123786926269602,-1.1623057386327815,-0.06618041992187784,-2.040768562878675,1.9084077230349195,-1.053474491400273,0.9211136515565173,-1.6246549468994047,37.34959990183187,2.0705230828057424,0.9872940714783974,8,-0.4910316467285156,0.5764217376708984,2.9675159454345703,4.006504058837891,1.8075523376464844,3,0.01574005133376688,-1.8888888888888888,42.584232330322266,-2.1538461538461537,42.78348922729492,-2.818113152380616,42.683860778808594,0.01574005133376688
10142,2012-08-10,42.31380844116211,42.44190216064453,42.07185363769531,42.31380844116211,4904271.0,-0.004353720980018072,1.8888888888888888,-0.0,41.54589966212211,41.937552386384326,-0.4522006542118646,0.34803617170658185,2.043213186646284,3.8039574349538583,19.147295556632837,0.4269828796386719,-1.1671787987508466,-0.20922203063965128,-2.166757203867448,1.7483131425881453,-1.1879896172535496,0.769545555974247,-1.3923318308715693,20.73163955377309,-13.165692818964597,0.978767586613899,8,-0.3060035705566406,0.5906562805175781,2.9319372177124023,4.191532135009766,1.8360214233398438,4,0.0191725601635222,-4.538274404700623,42.498836517333984,-1.8888888888888888,42.584232330322266,-2.1538461538461537,42.78348922729492,0.0191725601635222
10143,2012-08-13,41.9152946472168,42.27111053466797,41.701805114746094,42.1287841796875,4448489.0,-0.009418055443991769,1.2857142857142858,-100.0,42.57425873945397,42.556341874327074,0.09210342092276846,0.7325441363025504,2.45031639571355,4.118099672932601,18.547552549592343,0.6120033264160156,-0.9816517559722868,-0.575000572204587,-2.5510379985025224,1.4010368540933484,-1.5630192853535547,0.4130181409443807,-0.9474688978674166,13.888854420782778,-21.121753353570696,0.9880187131489663,8,0.1494426727294922,0.8966579437255859,3.0529136657714844,4.590045928955078,2.1491355895996094,0,0.026825101159527076,1.8888888888888888,42.31380844116211,-4.538274404700623,42.498836517333984,-1.8888888888888888,42.584232330322266,0.026825101159527076
10144,2012-08-14,42.24264526367188,42.3422737121582,41.82989883422852,42.11455154418945,4290683.0,0.007809813081603112,2.1304347826086523,-0.6000000000000333,42.716050036332135,42.22266200196649,-0.038484429984180224,0.3597436247565611,2.1295712117560512,3.7203780452252815,17.901165141222357,0.5123748779296804,-0.7861205036892329,-0.20708675384521058,-2.167655993037492,1.753482485347071,-1.1873713734413514,0.7731978657509302,-1.2293973580448423,43.18168666185474,7.405571187909715,0.9802846195961407,8,-0.17790794372559304,0.5693073272705007,2.583235740661614,4.262695312499993,1.7079238891601491,1,0.016846378467960443,1.2857142857142858,41.9152946472168,1.8888888888888888,42.31380844116211,-4.538274404700623,42.498836517333984,0.016846378467960443
10145,2012-08-15,42.22841262817383,42.38497161865234,41.94375991821289,42.05762100219727,3854294.0,-0.0003369257632711564,-1.2142857142856787,1.3333333333332038,58.24916614927008,44.382718330229444,0.06515483229845387,0.2677629415173044,2.1343210146850495,3.6509434226511814,17.991740028220768,0.441211700439446,-0.5861071878408524,-0.14517440795898295,-2.0087934544366846,1.7184446385187186,-1.0769839311978373,0.7866351152798714,-1.1706510093946818,42.04532648654222,2.648775084738972,0.9318095232388519,8,0.2419567108154297,0.49102783203125,2.51918888092041,3.607990264892578,0.8397293090820312,2,0.059319191412769534,2.1304347826086523,42.24264526367188,1.2857142857142858,41.9152946472168,1.8888888888888888,42.31380844116211,0.059319191412769534
10146,2012-08-16,42.76925659179688,42.996978759765625,42.05762100219727,42.18571472167969,4010203.0,0.012807584513897075,-1.2372870576477746,3.4166890020550396,64.92308555057353,46.116424392294554,-0.2897282443010809,-0.43789255539819294,1.5510826348417126,3.013728910672441,18.393903354667163,0.9393577575683523,-0.36841067867040067,0.4860471725463924,-1.0791073466674135,2.0512016917601983,-0.29653008706051054,1.2686244321532953,-1.6678715341286718,82.4176342033806,38.58690997206632,0.7825772596069034,8,-0.2988872528076243,-0.04981613159180398,1.9783449172973562,3.067146301269524,0.24195480346678977,3,0.07321126208826034,-1.2142857142856787,42.22841262817383,2.1304347826086523,42.24264526367188,1.2857142857142858,41.9152946472168,0.07321126208826034
10147,2012-08-17,42.92581558227539,43.082374572753906,42.726558685302734,42.8973503112793,3893429.0,0.0036605497255366437,1.0833333333333333,0.04878016891980172,71.15382302560474,48.72025928737845,-0.41645151451845663,-0.7163724157089817,1.3461917945848398,2.77254868240027,18.78558673662054,0.3558158874511719,-0.27749846448274695,0.6966903686523409,-0.6811324660497036,2.0745132033543854,0.007778951301318671,1.3856017860033631,-1.781679554495895,88.65982514893288,38.56027156363487,0.6889114173510225,8,-0.4554462432861328,-0.2063751220703125,1.4375028610229492,2.5191879272460938,-0.526611328125,4,0.03216184139958744,-1.2372870576477746,42.76925659179688,-1.2142857142856787,42.22841262817383,2.1304347826086523,42.24264526367188,0.03216184139958744
10148,2012-08-20,42.95428085327149,43.05390930175781,42.61269760131836,42.726558685302734,3902352.0,0.0006631270858801219,1.0666666666666667,8.00000000000025,72.72724108344048,51.96099606348366,-0.44982794244638313,-0.8146276845591984,1.2563405190378703,2.682403207274767,18.268970302664524,0.4412117004394531,-0.08454977856477797,0.7429464340210004,-0.5843698841425962,2.070262752184597,0.0792882749392021,1.4066045931027986,-1.768248874782934,89.7727584221929,32.77150727920358,0.663658159081797,8,-0.5621910095214915,-0.23484039306641336,1.4090375900268484,2.376861572265618,-1.5371322631836009,0,0.027833058486402384,1.0833333333333333,42.92581558227539,-1.2372870576477746,42.76925659179688,-1.2142857142856787,42.22841262817383,0.027833058486402384
10149,2012-08-21,43.02544403076172,43.46665954589844,42.8688850402832,43.02544403076172,5092710.0,0.0016567190993912462,-2.8182061840598425,0.0,67.8160518219421,55.54753529056975,-0.5398293091069277,-0.9123927094215745,1.1490472483715877,2.5479838578899674,17.562958823205964,0.5977745056152344,-0.06261031950459994,0.8013002395629911,-0.5533499657390379,2.15595044486502,0.12397513691198014,1.478625342214002,-1.7983540205782873,71.02793203730283,10.597940352772397,0.6773251026510142,8,-0.4412117004394531,-0.3060035705566406,1.337874412536621,2.0708580017089844,-1.5371322631835866,1,0.024148180906903516,1.0666666666666667,42.95428085327149,1.0833333333333333,42.92581558227539,-1.2372870576477746,42.76925659179688,0.024148180906903516
10150,2012-08-22,42.98274612426758,42.996978759765625,42.54153442382813,42.8973503112793,5311642.0,-0.000992387352553803,6.999999999999875,100.0,73.14050410563216,59.42734224159681,-0.4857379598614955,-0.9249648429991666,1.1286793485619029,2.516081405141037,16.931951567084035,0.48390960693358664,-0.04114506635755788,0.7635837554931655,-0.5784522258963207,2.1056197368826517,0.09256576479842238,1.4346017461879086,-1.666073332655543,65.6564808823647,3.4126126279353883,0.6710179906947437,8,-0.3985137939453125,-0.2633056640625,1.3805723190307617,2.113555908203125,-1.7648544311523509,2,0.02251654712256812,-2.8182061840598425,43.02544403076172,1.0666666666666667,42.95428085327149,1.0833333333333333,42.92581558227539,0.02251654712256812
10151,2012-08-23,42.39920425415039,42.911582946777344,42.3422737121582,42.79772186279297,5696952.0,-0.013576188650909038,-1.2222205677613407,-4.6667113374430444,49.0384008267498,60.259842370999884,0.09184310085205993,-0.287800751194645,1.661721823640221,3.013372827962698,15.685442877860062,0.640472412109375,-0.004021819953450745,0.13663215637207315,-1.1673060558147412,1.4405703685588875,-0.5153369497213305,0.7886012624654768,-0.9965319923668972,5.0632567828438235,-52.56560426934453,0.6519691060934072,8,0.185028076171875,0.3202362060546875,1.8787174224853516,2.6970977783203125,-0.6689338684082031,3,0.01577712824740063,6.999999999999875,42.98274612426758,-2.8182061840598425,43.02544403076172,1.0666666666666667,42.95428085327149,0.01577712824740063
10152,2012-08-24,42.54153442382813,42.6553955078125,42.02915573120117,42.328041076660156,3335348.0,0.0033569066255250135,1.8387024260344798,-0.5357187299581873,47.524765612353626,60.80989869021096,-0.016524815422165773,-0.35767183525696566,1.453904597094855,2.805651768135583,14.293977045136602,0.6262397766113281,0.11677206959423359,0.2213197708129968,-1.0204019277348095,1.4630414693608031,-0.39954107846090636,0.8421806200869,-1.05630267068004,35.6436405516507,-18.157077411780755,0.6208608492739015,8,0.10674476623534446,-0.007118225097663355,1.6901311874389577,2.554767608642571,-1.0389900207519602,4,0.011040433256503945,-1.2222205677613407,42.39920425415039,6.999999999999875,42.98274612426758,-2.8182061840598425,43.02544403076172,0.011040433256503945
10153,2012-08-27,41.8868293762207,42.6553955078125,41.787200927734375,42.6553955078125,3891532.0,-0.015389784512349847,1.259257972453158,-3.599953543222551,36.929477655097664,60.16694620340713,0.7081917314590953,0.3827953561293569,1.993328612113217,3.4007214437960016,12.86598676486237,0.868194580078125,0.2014230134747308,-0.47537174224853374,-1.5856718887528416,0.6349284042557741,-1.0305218155006841,0.07977833100361664,-0.3223405113625972,5.93217644119384,-42.64050437739221,0.5551500732521523,8,0.7401008605957031,0.2704200744628906,2.3448362350463867,3.20947265625,-1.0247535705566406,0,0.01223236242895398,1.8387024260344798,42.54153442382813,-1.2222205677613407,42.39920425415039,6.999999999999875,42.98274612426758,0.01223236242895398
10154,2012-08-28,41.644874572753906,42.14301681518555,41.630638122558594,41.80143356323242,3792675.0,-0.005776393369228305,-4.538274404700546,0.20370269264176696,36.47542919409614,57.74764209727669,0.9570830775356569,0.7152257951790375,2.1088490813524174,3.5851191337113875,11.37561709591781,0.5123786926269531,0.2642170790738021,-0.7514850616455107,-1.712347645042172,0.20937752175115065,-1.2319163533438413,-0.27105376994718,1.8217849731445312,1.0419400409852084,-42.71160138333181,0.4804312916983323,8,0.9037742614746094,0.5123748779296875,2.5405349731445312,3.451427459716797,-0.11386489868164062,1,-0.0054682835523535145,1.259257972453158,41.8868293762207,1.8387024260344798,42.54153442382813,-1.2222205677613407,42.39920425415039,-0.0054682835523535145
10155,2012-08-29,41.73027038574219,41.94375991821289,41.45984649658203,41.71603775024414,3159837.0,0.0020505719818917356,1.193565679010211,-0.09090909090909091,38.934432081936095,54.86001393409475,0.8868573123252688,0.666229820548736,1.8678744810726045,3.463213187900365,10.669126182258854,0.4839134216308594,0.35385392058522314,-0.6675125122070327,-1.6241182097415816,0.28909318532751627,-1.1458153609743036,-0.18920966343976175,1.6996687316894565,18.627615854363526,-24.86459247761468,0.4783028487672732,8,0.7329826354980469,0.42697906494140625,2.45513916015625,3.3660316467285156,-0.1707916259765625,2,-0.005798156013068212,-4.538274404700546,41.644874572753906,1.259257972453158,41.8868293762207,1.8387024260344798,42.54153442382813,-0.005798156013068212
10156,2012-08-30,41.80143356323242,42.04338836669922,41.48831176757813,41.50254440307617,4436615.0,0.001705313117610352,-2.3912881348032826,21.00026802465827,42.37291600417942,51.66213537615861,0.7420002733703654,0.6614892312843139,1.632328112939419,3.3735362048323196,9.791579987012662,0.5550765991210866,0.4241844864090467,-0.6169868469238295,-1.4966436123313187,0.2626699184836596,-1.0568152296275741,-0.17715846422008497,1.5497018493652348,28.571565317830544,-17.064414566331227,0.43982838270374436,8,0.6618194580078125,0.3558158874511719,2.5263023376464844,3.2948684692382812,-0.526611328125,3,-0.013959853057060378,1.193565679010211,41.73027038574219,-4.538274404700546,41.644874572753906,1.259257972453158,41.8868293762207,-0.013959853057060378
10157,2012-08-31,41.71603775024414,42.44190216064453,41.701805114746094,42.100318908691406,8931265.0,-0.0020428919706569904,-2.586206896551724,-1.2856978762507658,46.728988349752925,48.7734406279711,0.7126892252720793,0.7258081924917832,1.5879600484584984,3.435870355614341,9.621989626294326,0.7400970458984375,0.39949968748741327,-0.6653776168823242,-1.5989685779730038,0.2682133442083554,-1.1321730974276605,-0.19858213633698796,1.5594461057128939,21.428753757107394,-27.057159977843163,0.46679548054533826,8,0.7472152709960938,0.40563011169433594,2.227415084838867,3.1952381134033203,-1.2951774597167969,4,0.00034117898692254123,-2.3912881348032826,41.80143356323242,1.193565679010211,41.73027038574219,-4.538274404700546,41.644874572753906,0.00034117898692254123
10158,2012-09-04,40.76244735717773,41.77296829223633,40.76244735717773,41.65910720825195,9173103.0,-0.022859083568185556,-1.2539671735005375,2.333343260172547,29.84501398811345,44.554436424212355,1.4781106684933505,1.6106493024037576,2.4021597855460612,4.342439448782777,10.0091616426927,1.0105209350586009,0.26279802748759806,-1.522897338867196,-2.6913470635556607,-0.3544476141787314,-2.107122201211432,-0.9386724765229602,2.4404110044043037,0.0,-47.12624349128873,0.5842248623442328,9,1.1172657012939524,1.3521060943603587,2.9319343566894602,3.9709205627441477,-0.7970314025878835,1,0.018156344721243167,-2.586206896551724,41.71603775024414,-2.3912881348032826,41.80143356323242,1.193565679010211,41.73027038574219,0.018156344721243167
10159,2012-09-05,40.49202346801758,41.01863479614258,40.49202346801758,40.9047737121582,9256643.0,-0.006634142616378735,-1.5517190388170055,0.46031975631131206,27.898582390882638,39.527556233684635,1.5101892957524754,1.7925027725554727,2.5537890327706663,4.5517476116799,10.61963349708066,0.526611328125,0.0629489830010499,-1.6787479400634737,-3.0697239239965413,-0.2877719561304062,-2.374235932030004,-0.9832599480969435,2.564410233300194,0.0,-45.795659464661746,0.6954879919665337,9,1.2097797393798828,1.4873180389404297,2.939053535461426,4.198646545410156,-0.3273506164550781,2,0.009138894674867615,-1.2539671735005375,40.76244735717773,-2.586206896551724,41.71603775024414,-2.3912881348032826,41.80143356323242,0.009138894674867615
10160,2012-09-06,42.02915573120117,42.02915573120117,40.733978271484375,40.733978271484375,9513797.0,0.037961359584751,1.0,-3.1379205175600737,42.485551147890654,38.79946182492251,-0.19716933279044468,0.22309138411550578,0.9554869870301346,2.952727267214044,10.66980725964027,1.5371322631835938,-0.12396473656082208,-0.11386184692382528,-1.4921954675722162,1.2644717737245657,-0.8030286572480207,0.5753049634003702,0.8221251514525818,78.83219961302869,36.112907210034095,0.6891668103241937,9,-0.4554462432861328,-0.04981422424316406,1.0888004302978516,2.6259307861328125,-2.063739776611328,3,-0.011852392665577582,-1.5517190388170055,40.49202346801758,-1.2539671735005375,40.76244735717773,-2.586206896551724,41.71603775024414,-0.011852392665577582
10161,2012-09-07,43.16777038574219,43.19623565673828,42.07185363769531,42.11455154418945,5779860.0,0.02709106654016713,1.0256409375332882,0.8131849683232064,52.048182188658664,39.30206366673418,-1.3581185321085911,-0.9094677633585206,-0.20663320123823326,1.7350371891399448,10.783958607423571,1.1670799255371094,-0.2587901537202484,0.9913061141967745,-0.4542099677324103,2.4368221961259593,0.2685480732321821,1.714064155161367,-2.6757469177246094,98.94737287573724,59.47647151953727,0.7227580409645926,9,-1.3236408233642578,-1.1884288787841797,-0.2846536636352539,1.4873161315917969,-2.8607711791992188,4,-0.037256768454915656,1.0,42.02915573120117,-1.5517190388170055,40.49202346801758,-1.2539671735005375,40.76244735717773,-0.037256768454915656
10162,2012-09-10,43.12507247924805,43.58052062988281,42.911582946777344,43.11083984375,5532191.0,-0.000989115400508278,-2.2413977948040187,0.013513464568355095,51.442300258230055,40.914599511526674,-1.3677772628484988,-0.8462641205768477,-0.1838333092593274,1.6978358511478149,10.713015952064051,0.6689376831054688,-0.4182422179664371,0.9080450057983427,-0.5979633938161228,2.414053405412808,0.15504080599111347,1.661049205605572,-2.578964767456057,85.25340556376916,49.99128017271785,0.7530041998072325,9,-1.0888004302978516,-1.0888004302978516,-0.5088186264038086,1.5300140380859375,-0.5550727844238281,0,-0.0429042813790278,1.0256409375332882,43.16777038574219,1.0,42.02915573120117,-1.5517190388170055,40.49202346801758,-0.0429042813790278
10163,2012-09-11,43.03967666625977,43.45242309570313,42.854652404785156,43.12507247924805,5094818.0,-0.001980189436884272,-1.6250000000000313,-5.999999999999501,50.11990346019989,42.43065220776042,-1.2311177395876385,-0.7086460414986462,-0.1582799632651799,1.6940707220729578,10.314661081479667,0.5977706909179759,-0.4399731198168979,0.7664300918579201,-0.7756661180826256,2.308526301798466,-0.004618013112356323,1.5374781968281965,-2.372192437744147,82.48844226567435,49.612693132027054,0.7710481049702741,9,-1.0034046173095774,-1.0034046173095774,-0.42342281341553445,1.6154098510742116,0.0,1,-0.06084656248789633,-2.2413977948040187,43.12507247924805,1.0256409375332882,43.16777038574219,1.0,42.02915573120117,-0.06084656248789633
10164,2012-09-12,42.95428085327149,43.3954963684082,42.64116287231445,43.310096740722656,4094656.0,-0.0019841183671165386,1.8648378474309846,4.16666666666693,49.761905977429954,43.633704862815286,-1.0509704562571685,-0.5978550411569898,-0.13541157669359194,1.6809499297480173,9.889535791364978,0.75433349609375,-0.47150354393430405,0.6454524993896555,-0.9262270187353465,2.2171320175146576,-0.14038725967284904,1.4312922584521601,-2.170275168701181,77.99998391860696,47.2354519182715,0.7858397590625017,9,-0.9180088043212962,-0.9180088043212962,-0.3380270004272532,1.700805664062493,0.056930541992180395,2,-0.06958246859937844,-1.6250000000000313,43.03967666625977,-2.2413977948040187,43.12507247924805,1.0256409375332882,43.16777038574219,-0.06958246859937844
10165,2012-09-13,44.73336791992188,44.73336791992188,42.854652404785156,43.05390930175781,20763387.0,0.04141815510141145,1.237287057647743,-4.720021441972776,66.26984316909991,46.2889189922509,-2.6365288522223125,-2.2974462349541724,-1.965901053134239,-0.1748095334152211,9.890239250670604,1.8787155151367259,-0.36033802371415646,2.2992918014526467,0.39132932917384977,4.207254273731444,1.3453105653132482,3.253273037592045,-3.83750163753907,100.0,63.258680816228924,0.9539812361393999,9,-2.1206722259521555,-2.1206722259521555,-2.117114067077644,-0.07828140258789773,-2.2345314025878977,3,-0.1021317034867103,1.8648378474309846,42.95428085327149,-1.6250000000000313,43.03967666625977,-2.2413977948040187,43.12507247924805,-0.1021317034867103
10166,2012-09-14,45.90044784545898,46.22780227661133,44.69067001342773,44.98955535888672,27193580.0,0.026089695004103186,-1.0377408106966757,0.5423726888656638,70.48609511578286,48.928597521809785,-3.5324966544889236,-3.3918177242938796,-3.170505132357782,-1.4095994260456237,10.9164261330546,1.5371322631836009,-0.1849191341222607,3.309812164306635,0.8515417905066016,5.768082538106668,2.0806769774066183,4.538947351206652,-4.774331464823824,90.87294834378463,51.76239414021646,1.2291351869000178,9,-2.540534973144524,-2.540534973144524,-3.3589162826538015,-1.245361328124993,-3.572406768798821,4,-0.1293022654343513,1.237287057647743,44.73336791992188,1.8648378474309846,42.95428085327149,-1.6250000000000313,43.03967666625977,-0.1293022654343513
10167,2012-09-17,44.30638885498047,45.65849304199219,44.29215621948242,45.54463195800781,25205341.0,-0.03472861519446402,-1.1573028970667951,-1.359373494985039,63.23988826503118,52.639139108133975,-1.7124359437155405,-1.7803036066238533,-1.6263846083649582,0.07384071626830746,11.936526855295302,1.6082916259765554,-0.048014852144568465,1.6467245101928683,-0.9260420574561152,4.219491077841852,0.3603412263683765,2.93310779401736,-2.7721376026672218,46.42858662264841,2.992257598869031,1.2863832838244902,9,-0.9464759826660156,-0.9464759826660156,-1.764857292175293,0.3486976623535156,-3.672039031982422,0,-0.09026665796501554,-1.0377408106966757,45.90044784545898,1.237287057647743,44.73336791992188,1.8648378474309846,42.95428085327149,-0.09026665796501554
10168,2012-09-18,44.14982986450195,44.363319396972656,43.936336517333984,44.29215621948242,5430805.0,-0.003533553388676114,2.0000268024658268,0.11494217462830948,63.83648872172534,56.63223981156094,-1.1452846617184491,-1.6122453325488095,-1.507930357951679,0.14569988986357885,12.76221469735363,0.4269828796386719,0.07809466111552155,1.4303880691528335,-1.2254172749474606,4.0861934132531275,0.10248539710269,2.758290741202977,-2.2400945302448605,42.063525828107586,-6.4571755143269485,1.3279026720501454,9,-0.6689395904541016,-0.7899169921875,-1.693695068359375,0.5052566528320312,-1.622528076171875,1,-0.03578338069538012,-1.1573028970667951,44.30638885498047,-1.0377408106966757,45.90044784545898,1.237287057647743,44.73336791992188,-0.03578338069538012
10169,2012-09-19,44.064430236816406,44.4060173034668,43.936336517333984,44.20675659179688,4950151.0,-0.001934313856874259,-1.3571620017613049,1.00000000000005,62.893069568962574,58.89974185834671,-0.5585897266026407,-1.5231069396157864,-1.433507009129734,0.14777033292963182,14.105396334840037,0.4696807861328125,0.20371128852720233,1.293039131164548,-1.4278185720376584,4.013896834366754,-0.06738972043655167,2.6534679827656475,-1.8092495471709782,35.864929754108275,-15.758048450313602,1.360428851601102,9,0.08539772033691406,-0.7045173645019531,-1.6260852813720703,0.5906562805175781,-1.850250244140625,2,-0.023255799860551485,2.0000268024658268,44.14982986450195,-1.1573028970667951,44.30638885498047,-1.0377408106966757,45.90044784545898,-0.023255799860551485
10170,2012-09-20,43.95056915283203,44.021732330322266,43.381263732910156,43.637451171875,4183044.0,-0.002583968143294868,1.8125,-2.19999999999989,61.815328848937526,59.98498037615547,-0.16037920905525027,-1.4050594571499175,-1.3197830382016065,0.1961108638705369,14.962509414515033,0.68316650390625,0.49966101170194577,1.1307868957519531,-1.6398684474905636,3.90144223899447,-0.2545407758693088,2.516114567373215,-1.3775787362293315,19.999919592925785,-33.1121406782543,1.38532767162126,9,0.4839134216308594,-0.5906562805175781,-1.5122241973876953,0.7045173645019531,-1.8644828796386719,3,-0.02137305103608267,-1.3571620017613049,44.064430236816406,2.0000268024658268,44.14982986450195,-1.1573028970667951,44.30638885498047,-0.02137305103608267
10171,2012-09-21,43.06814193725586,44.4060173034668,42.996978759765625,44.30638885498047,9941123.0,-0.02007771986996698,-1.0412368855154197,-3.954569820423479,56.8345226636062,60.584116198975046,0.7894484502770069,-0.4953440984274664,-0.42526694556713096,1.0079028414210143,15.657217942058388,1.4090385437011719,0.8417409105160871,0.2149127960205064,-2.5505107535485223,2.980336345589535,-1.1677989787640044,1.5976245708050172,-0.2027665718524716,2.6737852945392,-52.196892063045695,1.3827117747845126,9,1.3663406372070312,0.29177093505859375,-0.4732370376586914,1.586944580078125,-1.3663368225097656,4,-0.013218713283504768,1.8125,43.95056915283203,-1.3571620017613049,44.064430236816406,2.0000268024658268,44.14982986450195,-0.013218713283504768
10172,2012-09-24,43.01121139526367,43.21046829223633,42.74079132080078,43.06814193725586,4369797.0,-0.001321871328350488,1.75,0.04597672820926743,62.49998939780382,61.95968130315325,0.9258972740351439,-0.4231157520634383,-0.380519008102695,1.00451278547105,15.969456072544158,0.4696769714355469,1.0307588121210074,0.13449840545654013,-2.627755447860409,2.896752258773489,-1.2466285212019343,1.5156253321150146,3.2165908813476562,16.23924183731207,-43.68966630890574,1.3811269266584745,9,1.4232711791992188,0.34870147705078125,-0.4163064956665039,1.6438751220703125,-0.15655899047851562,0,-0.015883540510527094,-1.0412368855154197,43.06814193725586,1.8125,43.95056915283203,-1.3571620017613049,44.064430236816406,-0.015883540510527094
10173,2012-09-25,42.39920425415039,43.3243293762207,42.35650634765625,43.06814193725586,7418903.0,-0.0142290142793019,-1.566034873371632,11.750067006164567,60.21341376219286,63.12095994590469,1.606432777235554,0.24163409740791053,0.2307548269069244,1.5631636870364076,15.912282540119662,0.9678230285644531,1.0688222589916663,-0.5031274795532212,-3.236074174844262,2.2298192157378196,-1.8696008271987452,0.8633458680923027,3.758857803344725,2.083321700383608,-62.72350184848136,1.3664733476455215,9,1.8929500579833984,0.9607086181640625,0.19570064544677734,2.2558822631835938,-0.0569305419921875,1,-0.041624706458484706,1.75,43.01121139526367,-1.0412368855154197,43.06814193725586,1.8125,43.95056915283203,-0.041624706458484706
10174,2012-09-26,41.41714859008789,42.25687789916992,41.37445068359375,42.1572494506836,6399490.0,-0.023162124887435076,-1.1379303970905597,1.1063823720617358,46.51538898609752,60.92602059223776,2.6233941014597875,1.2709148120595444,1.1850502533372804,2.4976553168996816,15.591053541975153,1.0247535705566406,1.0919405807604434,-1.4737968444824219,-4.230595761952621,1.2830020729877774,-2.852196303217518,-0.09539738574732581,4.588851239013671,1.408443615068195,-59.07862940108919,1.3783994587350992,9,2.3839778900146484,1.9427642822265625,1.1386165618896484,3.2379379272460938,1.3663406372070312,2,0.026804191887509043,-1.566034873371632,42.39920425415039,1.75,43.01121139526367,-1.0412368855154197,43.06814193725586,0.026804191887509043
10175,2012-09-27,41.48831176757813,41.67333984375,41.118263244628906,41.630638122558594,6654044.0,0.001718205620443669,3.8748701799055243,0.1923067010973377,39.11438475727053,57.44027499684749,2.2836634597389462,1.2445015172859613,1.0638985831824286,2.379768115486968,15.159634178281166,0.5550765991210938,1.133374097982852,-1.3905357360839758,-4.170804701684837,1.3897332295168852,-2.780670218884403,-0.0004012532835488969,4.239795112792962,11.255359017943862,-42.53400026745871,1.3901344828004305,9,1.9000663757324148,1.871601104736321,1.1635246276855398,3.1667747497558523,1.9498825073242045,3,0.01749572817433598,-1.1379303970905597,41.41714859008789,-1.566034873371632,42.39920425415039,1.75,43.01121139526367,0.01749572817433598
10176,2012-09-28,41.21789169311523,41.45984649658203,41.07556533813477,41.31752014160156,5572661.0,-0.0065179821241661,-1.000000000000037,0.7000000000000849,37.99282964744801,54.63504626156048,2.0338973299480116,1.5483471285931572,1.253544909028406,2.605507917906202,14.862841642062746,0.4127464294433594,1.1785983123591848,-1.6317787170410227,-4.471272040079064,1.207714605997019,-3.0515253785600436,-0.21203205552200188,4.141427696396491,6.329092451229244,-41.68415121323349,1.4197466615190202,9,1.522899627685554,2.142021179199226,1.4339447021484446,3.437194824218757,1.8929481506347727,4,0.02106353683837625,3.8748701799055243,41.48831176757813,-1.1379303970905597,41.41714859008789,-1.566034873371632,42.39920425415039,0.02106353683837625
10177,2012-10-01,41.73027038574219,42.14301681518555,41.402915954589844,41.54524230957031,5694915.0,0.012430977703610901,-2.1515057990318702,-1.8571811463796202,42.176880050796804,52.228423075901766,1.2490144049198975,1.0931349792811105,0.6830343194268096,2.0505202981753925,14.943215649766262,0.9251251220703196,0.94656570264425,-1.1201116561889677,-3.9584156105969086,1.7181922982189732,-2.5392636333929346,0.2990403210149992,3.2006735986318375,29.113994910941255,-13.937803004942285,1.4191519772039698,10,1.0105209350585938,1.6296424865722656,0.9215660095214844,2.924816131591797,0.32735061645508523,0,-0.0006821252470441408,-1.000000000000037,41.21789169311523,3.8748701799055243,41.48831176757813,-1.1379303970905597,41.41714859008789,-0.0006821252470441408
10178,2012-10-02,41.50254440307617,42.11455154418945,41.08979797363281,41.84413146972656,4314783.0,-0.005457093389546364,1.3225792506581706,-1.846136401121557,41.47156531077271,49.84825593610288,1.1865060704218706,1.4536810605913217,0.871266476925733,2.232517036368023,14.107059777503196,1.0247535705566406,0.5277989912532703,-1.3848424911499038,-4.126169953863709,1.3564849715639014,-2.75550622250681,-0.014178759792997653,3.042861716673926,36.144461595096395,-2.3839058838628233,1.370663731356904,10,1.2382469177246094,1.8573684692382812,1.0888032913208008,3.1525421142578125,0.2846565246582031,1,0.03257891826046122,-2.1515057990318702,41.73027038574219,-1.000000000000037,41.21789169311523,3.8748701799055243,41.48831176757813,0.03257891826046122
10179,2012-10-03,40.86207580566406,41.644874572753906,40.733978271484375,41.58794021606445,7437030.0,-0.01543203209884736,1.169489985508629,2.124976268915071,23.745178939351106,45.61823927948217,1.4806567030352227,2.238039989856887,1.4814202330392376,2.823976861766617,13.097140007962416,0.9108963012695312,0.23846545333913838,-2.043813705444336,-4.721319785830275,0.633692374941603,-3.3825667456373054,-0.7050606652513665,3.336346235924502,9.091130597691752,-20.766675031104576,1.3387530401929713,10,1.7079219818115234,2.4978370666503906,1.5300140380859375,3.793010711669922,0.113861083984375,2,0.03622424650019762,1.3225792506581706,41.50254440307617,-2.1515057990318702,41.73027038574219,-1.000000000000037,41.21789169311523,0.03622424650019762
10180,2012-10-04,41.531009674072266,41.74450302124024,40.890541076660156,41.18942642211914,5221709.0,0.016370530748109458,1.222210089539178,-0.47058823529411764,18.219446417473293,41.32767525213407,0.48323172065764197,1.612548988103697,0.7792252942052826,2.1203347745031635,13.302082073448936,0.882427215576179,-0.05383231792295362,-1.3499725341796847,-4.070737106313153,1.370792037953784,-2.7103548202464154,0.01040975188704607,2.251679115103798,56.56562101518527,33.00372545104885,1.3603822860667327,10,0.49814414978027344,1.8289031982421875,0.8219394683837891,3.1240768432617188,-0.4981422424316335,3,0.030157695732703882,1.169489985508629,40.86207580566406,1.3225792506581706,41.50254440307617,-2.1515057990318702,41.73027038574219,0.030157695732703882
10181,2012-10-05,41.559478759765625,42.285343170166016,41.48831176757813,41.80143356323242,4981417.0,0.000685489852444654,-3.1480856470682825,-0.7083333333333334,24.12870867375183,37.0641996161283,0.24390234101627328,1.536173274340456,0.76715295932906,2.075151081132674,13.51804566442675,0.7970314025878835,-0.3538067006374348,-1.2410888671875,-4.020598597850622,1.538420863475622,-2.630843732519061,0.148665998144061,1.8573647672874358,53.211239275992725,31.19755706447023,1.3897548653315617,10,0.46967506408691406,1.8004341125488281,0.7507724761962891,3.0956077575683594,-1.3094100952148438,4,0.04520546386052193,1.222210089539178,41.531009674072266,1.169489985508629,40.86207580566406,1.3225792506581706,41.50254440307617,0.04520546386052193
10182,2012-10-08,41.27482223510742,41.61640548706055,41.08979797363281,41.345985412597656,3389449.0,-0.0068493766801951406,-1.3870967741935485,0.29411764705882354,23.56021750570089,32.991622254295855,0.2864755893207658,1.765631243106867,1.0698248724019095,2.3576304369760805,13.451854154274335,0.5266075134277344,-0.667281353727958,-1.4332328796386733,-4.2893759333985955,1.4229101741212489,-2.8613044065186344,-0.005161352758712212,1.8200774612773998,34.86245976576235,14.749411599495208,1.4280715268799622,10,0.23483848571777344,2.0850906372070312,1.0354290008544922,3.3802642822265625,-1.5798301696777344,0,0.04448275023897996,-3.1480856470682825,41.559478759765625,1.222210089539178,41.531009674072266,1.169489985508629,40.86207580566406,0.04448275023897996
10183,2012-10-09,40.420860290527344,41.18942642211914,40.39239501953125,40.99016952514648,7814541.0,-0.02068965772198328,-1.5454512228550543,8.000053604931553,20.64222326590142,30.116826063162954,0.9278734667526862,2.5437583067113607,1.9432624651988206,3.2216987737413305,13.669194649950228,0.8824272155761719,-0.9105100753547788,-2.1562540054321317,-5.183385869506004,0.8708778586417409,-3.6698199374690645,-0.642688073395199,2.390728834869421,1.5037533376996322,-15.930365384220114,1.5135659320369355,10,0.9180088043212891,2.8892383575439453,1.8716001510620117,4.234226226806641,-0.9393577575683665,1,0.04049297070635349,-1.3870967741935485,41.27482223510742,-3.1480856470682825,41.559478759765625,1.222210089539178,41.531009674072266,0.04049297070635349
10184,2012-10-10,39.965415954589844,40.43509292602539,39.89425277709961,40.4066276550293,6914150.0,-0.011267556718584593,1.1714285714285715,0.7749948070570516,19.565242724329906,27.944699170613994,1.2915541419328491,2.913162762834226,2.416044675535808,3.6833401897122684,14.285610187785961,0.5408401489257812,-1.2403157341600561,-2.4622550964355483,-5.69884858592782,0.7743383930567234,-4.080551841181688,-0.8439583516894089,2.5074859959857463,2.976180979882261,-13.54954578990607,1.6182967447461365,10,1.1243820190429688,3.095611572265625,2.031717300415039,4.540229797363281,0.9962882995605469,2,0.045584036338180756,-1.5454512228550543,40.420860290527344,-1.3870967741935485,41.27482223510742,-3.1480856470682825,41.559478759765625,0.045584036338180756
10185,2012-10-11,40.1646728515625,40.66281509399414,40.1646728515625,40.49202346801758,3352562.0,0.004985733094810207,-2.0434782608695654,0.7419354838709677,25.242733604869812,26.528021832549747,0.988773932132915,2.4812986461829425,2.2129391917767407,3.4667310818288968,13.701140856879137,0.6973991394042969,-1.5226239752640396,-2.0345634460449205,-5.230616169251846,1.161489277162005,-3.6325898076483867,-0.4365370844414542,1.8956452312569354,11.309487723552591,-6.68055838616497,1.5980263616034627,10,0.9251251220703125,2.8963546752929688,1.6758995056152344,3.764547348022461,0.8112640380859375,3,0.020198447553255283,1.1714285714285715,39.965415954589844,-1.5454512228550543,40.420860290527344,-1.3870967741935485,41.27482223510742,0.020198447553255283
10186,2012-10-12,39.965415954589844,40.53472137451172,39.86578750610352,40.22160339355469,3406241.0,-0.004960998878518308,-1.9375000000000604,0.782608695652174,24.644567221492295,24.57998707373814,1.108225156189505,2.332719625976317,2.4160471656314897,3.6486644633294105,12.19817789106379,0.668933868408196,-1.594785015228247,-1.9370687484741183,-4.767349858591281,0.8932123616430445,-3.352209303532696,-0.5219281934155404,1.7483316793144184,5.691044509428399,-12.003259007181914,1.4151405550585798,10,1.1101493835449219,3.081378936767578,1.8111095428466797,3.4087295532226562,1.0532188415527344,4,0.02670937988644151,-2.0434782608695654,40.1646728515625,1.1714285714285715,39.965415954589844,-1.5454512228550543,40.420860290527344,0.02670937988644151
10187,2012-10-15,40.30699920654297,40.4066276550293,39.93695068359375,39.9511833190918,3421980.0,0.00854697101967461,-1.4444444444444444,-1.3888888888888888,31.761792871636743,23.501123469389697,0.6073932451802335,1.7667306628747639,2.0479510791826954,3.2906590956689996,11.054771430709598,0.4696769714355469,-1.604256526824848,-1.3955160140991225,-4.071604909674882,1.2805728814766368,-2.733560461887002,-0.05747156631124284,1.0741156043571607,33.333237267424074,13.0997934875795,1.3380444477878812,10,0.7685661315917969,2.739795684814453,1.604736328125,2.782491683959961,1.5086669921875,0,-0.0014124232295353867,-1.9375000000000604,39.965415954589844,-2.0434782608695654,40.1646728515625,1.1714285714285715,39.965415954589844,-0.0014124232295353867
10188,2012-10-16,42.56999969482422,42.683860778808594,40.56318664550781,40.6201171875,13455285.0,0.05614410729722352,-1.0551721078451306,5.4800321629589925,58.21502877854678,27.331106784855884,-1.6631645540876505,-0.6542384109712316,-0.22315390670080149,1.0008217230552816,10.076853646557524,2.376861572265625,-1.5245905312241845,0.9464759826660156,-1.5096777550007303,3.4026297203327616,-0.2816008861673538,2.174552851499385,-2.704212188720696,95.959612367528,70.3151291606642,1.2280768688333725,10,-1.295175552368164,0.4767951965332031,-0.5337276458740234,0.3629322052001953,-0.4554481506347656,1,-0.0675360030539085,-1.4444444444444444,40.30699920654297,-1.9375000000000604,39.965415954589844,-2.0434782608695654,40.1646728515625,-0.0675360030539085
10189,2012-10-17,43.03967666625977,43.21046829223633,42.35650634765625,42.71232604980469,9215611.0,0.011033050852773618,1.5532028946663092,0.1678822263523464,60.4606609841557,32.02457507004282,-2.001995920171872,-1.2697230488749227,-0.6988565995407967,0.5124479278059013,9.154054104649061,0.8539619445800781,-1.5057904104230317,1.467390632629403,-0.8106621671274823,3.7454434323862884,0.32836423275095683,2.6064170325078493,-3.1175276947021473,94.89363449317301,64.64360042830623,1.1390263998784445,10,-1.5015487670898509,0.007118225097649145,-1.0034046173095774,-0.10674476623535867,-0.7543334960937571,2,-0.0826719531582858,-1.0551721078451306,42.56999969482422,-1.4444444444444444,40.30699920654297,-1.9375000000000604,39.965415954589844,-0.0826719531582858
10190,2012-10-18,43.01121139526367,43.381263732910156,42.456138610839844,42.76925659179688,5433826.0,-0.0006613727890389942,-1.1311563286773203,0.7391304347825709,62.50000000000001,36.28805188407039,-1.9461407368958419,-1.3863176427104662,-0.6704484280840717,0.5064076627438254,8.82489431039471,0.9251251220703125,-1.4596610090698263,1.4858932495117188,-0.6177575922502356,3.589544091273673,0.4340678286307451,2.5377186703926924,-2.9575296508788966,89.47362138805785,53.87627804136671,1.051825420880977,10,-1.387685775756836,0.03558349609375,-0.9749393463134766,-0.07827949523925781,-0.49814605712889914,3,-0.047650532840815774,1.5532028946663092,43.03967666625977,-1.0551721078451306,42.56999969482422,-1.4444444444444444,40.30699920654297,-0.047650532840815774
10191,2012-10-19,42.498836517333984,43.03967666625977,42.1287841796875,42.996978759765625,6181892.0,-0.01191258886482116,2.1219642938857177,-2.0588235294118253,55.35714950455506,39.82104432838753,-1.4376940582390958,-0.9684325877202369,-0.1613326843285705,0.9982186737745451,8.360694978932393,0.9108924865722727,-1.2190430656145637,1.001983642578125,-1.0278789371281931,3.031846222284443,-0.012947647275034058,2.016914932431284,-2.245499853637689,74.38016803521074,36.39452371591636,1.0149312898531582,10,-0.8753108978271484,0.5479583740234375,0.11385917663574219,0.4340953826904297,0.19925689697265625,4,-0.03583391340759179,-1.1311563286773203,43.01121139526367,1.5532028946663092,43.03967666625977,-1.0551721078451306,42.56999969482422,-0.03583391340759179
10192,2012-10-22,42.328041076660156,42.66962814331055,41.787200927734375,42.17148208618164,4634540.0,-0.004018826270788978,1.1016849058060882,-0.3142857142857143,55.800005038844645,43.72746452538121,-1.2312693448170506,-0.8974558102590464,0.010116688462431966,1.1508844465889183,8.032000202348701,0.8824272155761719,-0.9896400682933546,0.8653467178344698,-1.0783817098867985,2.809075145555738,-0.10651749602616434,1.837210931695104,-1.8870287888110298,62.626194259971676,23.399397752374448,0.9718642138606328,10,-0.7045154571533203,0.4340991973876953,1.0318717956542969,1.0318717956542969,0.640472412109375,0,-0.030934724291779014,2.1219642938857177,42.498836517333984,-1.1311563286773203,43.01121139526367,1.5532028946663092,43.03967666625977,-0.030934724291779014
10193,2012-10-23,40.63434982299805,41.31752014160156,40.56318664550781,41.18942642211914,7763040.0,-0.040013457050721346,-1.1632644130839076,-3.54547891133257,48.606254287092426,46.954243587910376,0.5541666557037246,0.6927556658788276,1.6976417728075575,2.8323211278574263,7.974124991692029,1.7648544311523438,-0.8988738774298284,-0.7401018142700195,-2.664966773651628,1.1847631451115888,-1.7025342939608237,0.2223306654207846,2.7469139099121094,2.5252388519943363,-38.83994513370427,0.9624324796908043,10,0.9891757965087891,1.5015525817871094,2.7255630493164062,2.7255630493164062,1.0674552917480469,1,0.029071866065981,1.1016849058060882,42.328041076660156,2.1219642938857177,42.498836517333984,-1.1311563286773203,43.01121139526367,0.029071866065981
10194,2012-10-24,42.52730178833008,43.936336517333984,42.1572494506836,42.726558685302734,14501538.0,0.04658501916673141,-2.787864266917946,0.3589718919661879,55.30304507015713,50.29427819516453,-1.0472998503796234,-1.1728970690214595,-0.190160331017438,0.9350432318148094,8.60230141539303,3.3019866943359375,-0.7287665214211927,1.0973424911499023,-0.8955325922756572,3.090217574575462,0.10090494943712258,2.093780032862682,-1.9641151428222656,58.22792397181343,18.009483701426532,0.99643754171278,10,-0.6262397766113281,-0.3913993835449219,0.8930997848510742,0.832611083984375,-0.8254966735839844,2,-0.009705535662596132,-1.1632644130839076,40.63434982299805,1.1016849058060882,42.328041076660156,2.1219642938857177,42.498836517333984,-0.009705535662596132
10195,2012-10-25,42.21417999267578,43.01121139526367,41.45984649658203,42.84041976928711,5290845.0,-0.00736284180954605,2.205885482974589,3.1428762874755907,53.382336943240524,53.48736371980323,-0.4614036336617815,-0.8459806715925069,0.1250378330897064,1.2340204798193852,8.845014455348913,1.5513648986816406,-0.4402069331676799,0.7479272842407241,-1.2756245993014943,2.7714791677829425,-0.26384865753038866,1.7597032260118368,-1.6509933471679688,48.94515245105745,9.941831035108478,1.0117759417711094,10,-0.27753639221191406,-0.078277587890625,1.5406904220581055,1.1457328796386719,-0.24195480346680398,3,0.0016857647715193824,-2.787864266917946,42.52730178833008,-1.1632644130839076,40.63434982299805,1.1016849058060882,42.328041076660156,0.0016857647715193824
10196,2012-10-26,42.08608627319336,42.24264526367188,41.30328750610352,41.82989883422852,6601349.0,-0.003034376588735066,2.3000134012328313,-0.4090884171412794,54.260090943691026,55.98717461669815,-0.0009587242954580688,-0.6846093116512861,0.23632658600650558,1.3277644921157474,9.019936563070312,0.9393577575683594,-0.07640815760164799,0.5764238357543974,-1.461890376541028,2.614738048049823,-0.4427332703933118,1.5955809419021065,-1.4554366302490251,45.14770127486427,5.38840798730174,1.0191571061477114,10,0.16367530822753906,0.049816131591796875,1.8111114501953125,1.2738265991210938,0.09962844848632812,4,0.010145373512988609,2.205885482974589,42.21417999267578,-2.787864266917946,42.52730178833008,-1.1632644130839076,40.63434982299805,0.010145373512988609
10197,2012-10-31,41.701805114746094,42.61269760131836,41.31752014160156,42.24264526367188,4469216.0,-0.009130836161689637,1.0222220898651546,-2.1111111111111973,57.07548402267917,55.86055853271286,0.6727269840396417,-0.31892130328729706,0.5939437788637889,1.6717037621502868,9.778782230189966,1.2951774597167969,0.22078621843212431,0.19356594085693501,-1.844139340308324,2.231271222022194,-0.8252866997256945,1.2124185814395645,-1.00504173431397,33.755347746284706,-10.395100335062068,1.0188526405826288,10,0.5479564666748047,0.19925689697265625,2.195392608642578,1.6581077575683594,1.4232673645019531,2,0.02389077155818975,2.3000134012328313,42.08608627319336,2.205885482974589,42.21417999267578,-2.787864266917946,42.52730178833008,0.02389077155818975
10198,2012-11-01,42.854652404785156,42.911582946777344,41.701805114746094,41.85836410522461,5300120.0,0.027645021285455318,1.1794865627330173,-1.8421123164383513,64.81751316445373,56.34465321941263,-0.4866751242240426,-1.4390595973689742,-0.5736387049012635,0.47867290122233186,10.536342279724817,1.20977783203125,0.5962297982388236,1.2788078308105497,-0.8459603778096678,3.4035760394307673,0.2164237265004445,2.341191935120655,-2.0930975616149965,58.91895259316341,9.165313123017214,1.0623841043101074,11,-0.6048908233642578,-0.9535903930664062,1.0425453186035156,0.5052604675292969,0.7116355895996165,3,0.0026569130209923575,1.0222220898651546,41.701805114746094,2.3000134012328313,42.08608627319336,2.205885482974589,42.21417999267578,0.0026569130209923575
10199,2012-11-02,42.3422737121582,43.3954963684082,42.285343170166016,43.18200302124024,9671252.0,-0.01195619760924116,-1.3283648961108578,-0.8428577445428546,60.82035643705485,56.158026156863166,-0.09345419937425703,-0.8538813137042709,-0.08454705185002354,0.9602069332520813,11.109466702892753,1.1101531982421875,0.9032142604821018,0.6924192428588896,-1.4307828172800754,2.8156213029978545,-0.3691817872105929,1.754020272928372,-1.5172232355047655,49.65977464172393,-4.752031529392511,1.061601030069484,11,-0.09251213073730469,-0.4412117004394531,1.483759880065918,1.01763916015625,1.8502540588378906,4,-0.015125985008882625,1.1794865627330173,42.854652404785156,1.0222220898651546,41.701805114746094,2.3000134012328313,42.08608627319336,-0.015125985008882625
10200,2012-11-05,42.78348922729492,42.854652404785156,41.85836410522461,41.95799255371094,4313026.0,0.010420213098051745,1.0588232975574379,-0.9830509244537236,63.674022871574216,57.08212319764308,-0.6373983798611889,-1.2611109234458269,-0.543026280297326,0.47767294418640205,11.686781125415775,0.9962882995605469,0.8624820478151349,1.0710107803344755,-1.1105148384865302,3.252536399155481,-0.019752029076023803,2.161773589744975,-1.8962130298278765,70.74827699376426,9.753360302801013,1.0907628094105013,11,-0.5337276458740234,-0.8824272155761719,0.7970304489135742,0.5764236450195312,1.5513648986816406,0,-0.025282746500693065,-1.3283648961108578,42.3422737121582,1.1794865627330173,42.854652404785156,1.0222220898651546,41.701805114746094,-0.025282746500693065
10201,2012-11-06,43.43819427490234,43.82247543334961,42.79772186279297,42.88311767578125,6028513.0,0.015302750183117997,-1.8235250838229575,0.6724153069099125,64.74530599926702,58.076045526578895,-1.2793835897162396,-1.8633875424294999,-1.1889310749648843,-0.20473645448860367,12.808514442277108,1.0389862060546875,0.7737555822445543,1.63178005218505,-0.6799162598974817,3.943476364267582,0.47593189614378417,2.787628208226316,-2.489936871037955,84.65916099528037,19.33222312969967,1.155848156041266,11,-1.1884326934814382,-1.5371322631835866,-0.06404876708983664,-0.07828140258788352,0.7258644104003977,1,-0.033748389180633276,1.0588232975574379,42.78348922729492,-1.3283648961108578,42.3422737121582,1.1794865627330173,42.854652404785156,-0.033748389180633276
10202,2012-11-07,43.11083984375,43.43819427490234,42.54153442382813,42.854652404785156,8735168.0,-0.007536096668306347,-1.0322667104728478,0.4615352896708189,53.11473767554424,58.57698812529577,-0.9267717695880577,-1.4666253102442965,-0.860987264591536,0.08500209793291447,13.766103371902044,0.8966598510742045,0.6575519113786186,1.2126247406005888,-1.1553236213545972,3.5805731025557748,0.028650559622995786,2.3965989215781818,-2.102820857616223,66.44289386441599,4.784619196056482,1.1839741809775937,11,-0.49102783203125,-1.20977783203125,-0.06048774719238281,0.24907302856445312,1.6082954406738281,2,-0.021459222910602427,-1.8235250838229575,43.43819427490234,1.0588232975574379,42.78348922729492,-1.3283648961108578,42.3422737121582,-0.021459222910602427
10203,2012-11-08,42.05762100219727,43.26739883422852,41.84413146972656,43.01121139526367,5212153.0,-0.024430487677112978,-1.0618554991876492,-3.722237112480987,44.700468608346014,57.39892407398342,0.39065071580758826,-0.2998718334185284,0.20170094261521854,1.0738730397453722,13.922670520720162,1.4232673645019602,0.611896994323267,0.07756786346435973,-2.186242900438451,2.3413786273671704,-1.0543375184870456,1.209473245415765,-0.9910356654394903,10.791325290053983,-44.73530362123026,1.1319053819514036,11,0.5052604675292898,-0.15655899047852273,0.9927310943603445,1.3022918701171804,3.230823516845696,3,0.025380690862067734,-1.0322667104728478,43.11083984375,-1.8235250838229575,43.43819427490234,1.0588232975574379,42.78348922729492,0.025380690862067734
10204,2012-11-09,41.787200927734375,42.48460388183594,41.61640548706055,41.85836410522461,4862395.0,-0.006429752040629455,-3.206855759188917,0.07462656713790869,43.562887766062225,56.307874165408045,0.6091005157632168,0.12019204867291933,0.4864434355108074,1.274765091529865,13.602292689447495,0.8681983947753906,0.5651444931974652,-0.28394145965576456,-2.3438581696356096,1.7759752503240804,-1.313899814645687,0.7460168953341579,-0.663220567365066,7.742068240453184,-41.69394696611227,1.0299583549899216,11,0.7756805419921875,0.113861083984375,1.2631511688232422,1.5727119445800781,4.881813049316406,4,0.042574927900222326,-1.0618554991876492,42.05762100219727,-1.0322667104728478,43.11083984375,-1.8235250838229575,43.43819427490234,0.042574927900222326
10205,2012-11-12,40.97593688964844,41.85836410522461,40.91900634765625,41.787200927734375,4170046.0,-0.019414175155902713,-1.030769103894176,11.400053604931653,42.23512675474476,54.97176703330291,1.370355947553314,1.0491401875006048,1.3001452467879773,1.9974424465418963,13.322808031602012,0.9393577575683594,0.6958702807246979,-1.1357686996459933,-3.0654488788482013,0.7939114795562148,-2.1006087892470973,-0.17092861004488924,2.960399627685547,1.9607765852479284,-42.48915876091083,0.9648400896011023,11,1.3948040008544922,0.9251251220703125,1.989018440246582,2.3839759826660156,5.180702209472656,0,0.07849950789435756,-3.206855759188917,41.787200927734375,-1.0618554991876492,42.05762100219727,-1.0322667104728478,43.11083984375,0.07849950789435756
10206,2012-11-13,41.03286743164063,41.92952728271485,41.01863479614258,41.644874572753906,7049612.0,0.001389365230269446,-1.8444394148758978,0.754387119829961,43.31866355166674,53.443231425412634,1.2832639176097302,1.134444335546327,1.2440701245601744,1.8481753557892304,12.791548526095495,0.9535903930664134,0.6132821521384955,-1.1322107315063406,-2.860475545103135,0.5960540820904541,-1.9963431383047379,-0.26807832470794324,2.8431224822997976,4.519753479005125,-36.07650926043408,0.8641324067983989,11,1.3378734588622976,0.8681945800781179,1.661665916442864,2.327045440673821,5.20916748046875,1,0.0804717510867825,-1.030769103894176,40.97593688964844,-3.206855759188917,41.787200927734375,-1.0618554991876492,42.05762100219727,0.0804717510867825
10207,2012-11-14,40.25006866455078,41.146728515625,40.1646728515625,41.08979797363281,7094790.0,-0.019077359592135967,1.0597012537103265,1.3720907039655095,47.81200492259254,51.553730509650286,2.05453389836525,2.016127215255551,2.021398741732156,2.552464982070987,12.303650633739244,0.9820556640625,0.5489603177018054,-1.9121629714965849,-3.6534518727970635,-0.17087407019610623,-2.782807422146824,-1.0415185208463456,3.566781578063967,2.7522834264244227,-40.89747926742983,0.8706444506502398,11,1.7435054779052734,1.6509933471679688,2.444464683532715,3.109844207763672,5.2803306579589915,2,0.09724182220337685,-1.8444394148758978,41.03286743164063,-1.030769103894176,40.97593688964844,-3.206855759188917,41.787200927734375,0.09724182220337685
10208,2012-11-15,39.69499206542969,40.27853393554688,39.4245719909668,40.235836029052734,6368715.0,-0.013790699433264941,1.7272682971400333,0.6440694135283695,30.97513840609679,48.237595172877164,2.362746769206396,2.4714862033726916,2.5951841415680263,3.0270529482048687,12.418200756850336,0.8539619445800852,0.4631835856543134,-2.323489189147949,-4.370830278418389,-0.2761480998775099,-3.3471597337831653,-1.299818644512733,3.975771081542973,8.83716523575456,-31.60666097305034,1.023670544635219,11,1.9285316467285156,1.9854621887207031,2.7397947311401367,3.6649208068847656,6.105827331542969,3,0.1265686918569675,1.0597012537103265,40.25006866455078,-1.8444394148758978,41.03286743164063,-1.030769103894176,40.97593688964844,0.1265686918569675
10209,2012-11-16,39.48150253295898,39.89425277709961,39.068756103515625,39.80885314941406,8466982.0,-0.005378248523612572,2.314250269934986,0.6052588888340436,31.395357896951197,44.651076842363494,2.37781303395618,2.534693456875665,2.834005346678275,3.1711761081298064,12.228920404385226,0.8254966735839844,0.36375817957588197,-2.3590700149536232,-4.638059500256787,-0.0800805296504592,-3.4985647576052017,-1.2195752723020448,3.934489144653334,14.427802979995288,-23.910389587402282,1.1394947426515805,11,1.96411323547364,2.0210437774658274,2.8429813385009837,3.828596115112312,6.66090393066407,4,0.14708006568991094,1.7272682971400333,39.69499206542969,1.0597012537103265,40.25006866455078,-1.8444394148758978,41.03286743164063,0.14708006568991094
10210,2012-11-19,40.96170425415039,41.04710006713867,40.15044021606445,40.22160339355469,5898882.0,0.037491017976221785,-1.032257925065817,-2.260881218463354,43.53519747750974,42.29439811772381,0.6839381944038649,0.9413380141137608,1.3473037070458673,1.6504185788956391,11.574399052575222,1.5655975341796946,0.10062679578160783,-0.776392936706543,-3.0177509504707984,1.4649650770577125,-1.8970719435886707,0.34428607017558477,2.1065085775341856,66.16915621908045,27.50707053486493,1.1206790068821295,11,0.29177093505859375,0.5408420562744141,1.11370849609375,2.099323272705078,4.7537193298339915,0,0.13933281895423355,2.314250269934986,39.48150253295898,1.7272682971400333,39.69499206542969,1.0597012537103265,40.25006866455078,0.13933281895423355
10211,2012-11-20,40.97593688964844,41.37445068359375,40.52048873901367,40.847843170166016,4140607.0,0.0003474619954710878,-1.1818066635153772,0.17307603098761423,45.64102470121129,41.463985565020145,0.3170444359953706,0.8507838447483351,1.2898959539418229,1.6080274858041932,11.134171301843812,0.8539619445800781,-0.09626914214805993,-0.6860153198242216,-2.9220225757652187,1.5499919361167755,-1.8040189477947237,0.43198830814628053,1.7723194037826246,82.71610657419295,41.63916459089474,1.1180036279705,11,0.1921405792236328,0.5266094207763672,1.0994758605957031,2.0850906372070312,4.027851104736335,1,0.12643279453071954,-1.032257925065817,40.96170425415039,2.314250269934986,39.48150253295898,1.7272682971400333,39.69499206542969,0.12643279453071954
10212,2012-11-21,41.01863479614258,41.18942642211914,40.733978271484375,41.04710006713867,3183374.0,0.001042023922702029,1.9091152749689335,-0.2222222222222222,37.27812089804176,40.63928026387522,-0.05994713513787531,0.7430555888552988,1.205005397590206,1.5394060838140575,11.013326731038086,0.4554481506347656,-0.38216973527805465,-0.5778470993042006,-2.8084083128899806,1.6527141142815793,-1.6931277060970942,0.5374335074886929,1.4352614820952496,84.56795229838656,43.8581059109101,1.1152806067928913,11,-0.24195480346679688,0.48391151428222656,1.0425453186035156,2.0281600952148438,4.995677947998054,2,0.12734212491289476,-1.1818066635153772,40.97593688964844,-1.032257925065817,40.96170425415039,2.314250269934986,39.48150253295898,0.12734212491289476
10213,2012-11-23,41.81566619873047,41.90106201171875,40.96170425415039,41.04710006713867,2271530.0,0.0194309587958994,1.0,-27.000134012329134,46.489581420848964,40.964468447740416,-1.0000780594784686,0.04117420477874134,0.3769259821207811,0.7017332560500051,11.424112056503766,0.9393577575683594,-0.7416020420708804,0.1601184844970689,-2.025274844950502,2.34551181394464,-0.932578180226713,1.2528151492208508,0.36741886552957936,96.98493680569771,55.035764094309656,1.0926966647237852,11,-1.3165245056152344,-0.31311988830566406,0.245513916015625,1.2311286926269531,5.223400115966804,4,0.08883591872301877,1.9091152749689335,41.01863479614258,-1.1818066635153772,40.97593688964844,-1.032257925065817,40.96170425415039,0.08883591872301877
10214,2012-11-26,42.11455154418945,42.11455154418945,41.30328750610352,41.58794021606445,3897083.0,0.00714768823814782,2.081073249884071,0.6851867477354511,45.45454074163166,41.32218111295007,-1.394267630641906,-0.3059026183623388,0.052578538321924384,0.3633046347347886,10.794494917730049,0.8112640380859304,-0.9323976236588365,0.4796413421630845,-1.6787179388347155,2.6380006231608846,-0.5995382983358155,1.5588209826619845,-3.045795440673828,100.0,59.14521634785001,1.0791796404988996,11,-1.522897720336914,-0.6120052337646484,0.046257972717285156,0.9322433471679688,5.066841125488274,0,0.0875295525565627,1.0,41.81566619873047,1.9091152749689335,41.01863479614258,-1.1818066635153772,40.97593688964844,0.0875295525565627
10215,2012-11-27,42.285343170166016,42.66962814331055,41.73027038574219,42.04338836669922,5342768.0,0.0040554064976177084,-1.163943213923222,0.45945613120074175,41.6148885649425,41.13287278109182,-1.5195879187888295,-0.4965477848922717,-0.19956961417174313,0.14947084378982822,10.825447003535439,0.9393577575683594,-0.9581736254319821,0.6468748092651353,-1.515735775856065,2.8094853943863356,-0.43443048329546485,1.7281801018257354,-3.155671157836913,82.11912301378811,44.871819893481415,1.081305292560601,11,-1.4161510467529297,-0.7827968597412109,0.00711822509765625,0.7614517211914062,5.579219818115234,1,0.09121513518136326,2.081073249884071,42.11455154418945,1.0,41.81566619873047,1.9091152749689335,41.01863479614258,0.09121513518136326
10216,2012-11-28,42.51306533813477,42.54153442382813,41.50254440307617,41.872596740722656,4306492.0,0.005385368803851209,1.9795811203307752,2.647058823529441,45.58822452945254,40.88578607074294,-1.6933356129510244,-0.7279647486030925,-0.5453037830622307,-0.11972450458657136,10.907962327554067,1.0389900207519602,-0.9468582199585001,0.8532480239868221,-1.336231322907203,3.042727370880847,-0.24149164946019397,1.9479876974338382,-3.241795080566412,91.91161544995396,55.94667593609435,1.0947396734470127,11,-1.6438732147216868,-1.010519027709968,-0.17790508270264382,0.5337295532226491,5.29456710815429,2,0.07532644894879059,-1.163943213923222,42.285343170166016,2.081073249884071,42.11455154418945,1.0,41.81566619873047,0.07532644894879059
10217,2012-11-29,42.69809341430664,42.98274612426758,42.39920425415039,42.76925659179688,3887317.0,0.00435226382055065,1.342872458551901,-0.11111111111112097,55.42169452818822,43.60207008430865,-1.6702363677538656,-0.8796252523672052,-0.7972378215958358,-0.3421620567326613,10.867593403390881,0.5835418701171875,-0.848822327392277,0.9884616851806669,-1.2498303735447678,3.2267537439061016,-0.13068434418205044,2.1076077145433842,-3.2908888413085933,85.91554612649206,44.83444553679549,1.1191460293627191,11,-1.672342300415039,-1.195547103881836,-0.3629331588745117,0.34870147705078125,4.412136077880859,3,0.05399994228560967,1.9795811203307752,42.51306533813477,-1.163943213923222,42.285343170166016,2.081073249884071,42.11455154418945,0.05399994228560967
10218,2012-11-30,42.96851348876953,43.12507247924805,42.584232330322266,42.69809341430664,4017510.0,0.006333305607792772,-1.1714285714285715,-3.7999999999996206,59.99998708320735,46.78036221611489,-1.5952304671222493,-1.2027430313335685,-1.1277538731539494,-0.6415267685709978,10.66936156285652,0.5408401489257812,-0.7546079968129504,1.2531887054443374,-0.9979084111907071,3.5042858220793818,0.1276401471268116,2.378737263761863,-3.3467764226953136,91.40628598948842,44.20334719746246,1.125548558317523,11,-1.3307571411132812,-1.4659671783447266,-0.7756805419921875,0.07828140258789062,4.711025238037109,4,0.07088444556424234,1.342872458551901,42.69809341430664,1.9795811203307752,42.51306533813477,-1.163943213923222,42.285343170166016,0.07088444556424234
10219,2012-12-03,41.701805114746094,43.338565826416016,41.31752014160156,43.11083984375,8634625.0,-0.02947992078791628,1.1679379005000368,-5.2105404223504355,55.70470402287132,48.13252961004395,0.02184639091598939,0.014253630567978348,0.06565331939250996,0.6028943701974256,9.757511849310948,2.021045684814453,-0.6792021921957669,0.018503761291505327,-2.2131790781980314,2.250186600781042,-1.097337658453263,1.1343451810362737,-1.7998012156179684,19.014165589226227,-32.51074913363972,1.1158414197447672,12,0.22772216796875,-0.19925880432128906,0.17790889739990234,1.3449897766113281,6.461643218994148,0,0.12798633501032497,-1.1714285714285715,42.96851348876953,1.342872458551901,42.69809341430664,1.9795811203307752,42.51306533813477,0.12798633501032497
10220,2012-12-04,41.701805114746094,42.48460388183594,41.58794021606445,41.65910720825195,4085030.0,0.0,-8.691990516441605,-0.030302948263259064,55.304748190992406,49.20627666446408,0.15407245658410318,-0.074772055157176,-0.005488529014627375,0.5865168058462231,9.174950676886676,0.8966636657714844,-0.393657284655049,0.07258796691894531,-2.0984349019664776,2.2436108358043683,-1.0129234675237697,1.1580994013616603,-1.4561450228891815,19.014165589226227,-36.86798400763608,1.0855114344427128,12,0.33446693420410156,-0.25618934631347656,0.3166770935058594,1.3449897766113281,6.490108489990234,1,0.13139928930783884,1.1679379005000368,41.701805114746094,-1.1714285714285715,42.96851348876953,1.342872458551901,42.69809341430664,0.13139928930783884
10221,2012-12-05,41.97222518920898,42.31380844116211,41.531009674072266,41.80143356323242,4311691.0,0.006484613165276709,-1.1999871349543292,3.9999999999998335,64.86487198415821,52.27147122958813,0.044519642288506134,-0.485544114781284,-0.3169273188433124,0.31226085408269455,7.944089250810257,0.7827987670898438,-0.06552711364111019,0.4163064956664968,-1.5903230122120462,2.42293600354504,-0.5870082582727747,1.4196212496057683,-1.417274523896154,32.39437151404727,-28.960473104007626,1.0033147539392717,12,0.17790985107422586,-0.5266094207763601,0.06404781341553445,1.0745697021484446,6.817462921142585,2,0.1403865954809369,-8.691990516441605,41.701805114746094,1.1679379005000368,41.701805114746094,-1.1714285714285715,42.96851348876953,0.1403865954809369
10222,2012-12-06,42.18571472167969,42.38497161865234,41.8868293762207,42.05762100219727,2857997.0,0.005086447799903526,-1.121212121212091,0.7499999999999896,72.84597803465128,55.199959742232835,0.015634333361205677,-0.8136095245518931,-0.5679651943924853,0.08432069334292436,6.898996261861348,0.4981422424316335,0.0780341926606738,0.6760522842407255,-1.219218275147199,2.57132284362865,-0.2715829954532367,1.6236875639346877,-1.3524025402565485,42.957691981011884,-24.005897496534438,0.9476352796939614,12,0.13521194458007812,-0.7400989532470703,0.007117271423339844,0.8610801696777344,6.333549499511719,3,0.13326591149871425,-1.1999871349543292,41.97222518920898,-8.691990516441605,41.701805114746094,1.1679379005000368,41.701805114746094,0.13326591149871425
10223,2012-12-07,43.12507247924805,43.16777038574219,42.05762100219727,42.24264526367188,4722717.0,0.022267200254061592,1.2941164877871745,6.8889186694068005,79.49310178723617,58.98202208063333,-0.8028828966017585,-1.75908536438574,-1.5150002033926384,-0.854854639676212,6.634461320303404,1.1101493835449148,0.23277737775153184,1.562037467956543,-0.4544502667359751,3.578525202649061,0.5537936006102839,2.570281335302802,-2.041234933325619,89.43649078434518,15.17366086415231,1.0082438673462577,12,-0.7970294952392578,-1.6794567108154297,-1.0496606826782227,-0.078277587890625,4.782188415527344,4,0.0924092826709364,-1.121212121212091,42.18571472167969,-1.1999871349543292,41.97222518920898,-8.691990516441605,41.701805114746094,0.0924092826709364
10224,2012-12-10,43.56628799438477,43.56628799438477,43.02544403076172,43.06814193725586,3882187.0,0.01023106721383571,1.1714272586647545,0.5645180116114823,75.34627766360583,62.729954202707034,-1.1359731495066683,-2.1715170210969177,-1.927264862407256,-1.3010468882195596,6.656102969960454,0.540843963623054,0.48228619934266703,1.9142986297607507,-0.29186846041491066,4.120465719936412,0.8112150846729236,3.017382174848578,-2.2569776204129894,100.0,23.69249076961819,1.1030835450878302,12,-1.1243839263916087,-2.1206722259521555,-1.4908761978149485,-0.5194931030273509,4.554462432861328,0,0.09441361478747101,1.2941164877871745,43.12507247924805,-1.121212121212091,42.18571472167969,-1.1999871349543292,41.97222518920898,0.09441361478747101
10225,2012-12-11,44.192527770996094,44.33485412597656,43.608985900878906,43.73707962036133,5770445.0,0.014374412084225296,-1.0399997855814227,0.914286370667593,77.97031837752849,66.32796463027103,-1.63518577398591,-2.6819258694504526,-2.5189740709414323,-1.939807905955135,7.440544162892393,0.7685661315917898,0.6238056628724351,2.379708862304689,-0.0740332183318273,4.833450942941205,1.1528378219864308,3.606579902622947,-2.6123800825747523,94.92388549287017,18.624510539292515,1.2268710403182588,12,-1.3663406372070312,-2.49072265625,-2.1171159744262695,-1.1457328796386719,3.913990020751953,1,0.08985502217300856,1.1714272586647545,43.56628799438477,1.2941164877871745,43.12507247924805,-1.121212121212091,42.18571472167969,0.08985502217300856
10226,2012-12-12,44.33485412597656,44.76183319091797,44.13559341430664,44.44871520996094,6323959.0,0.0032205977381063455,-1.4444229366131123,-0.24999790607489553,78.3455182996217,68.8750561604303,-1.6672434668116622,-2.702764011459749,-2.615686286629611,-2.1071358275188032,8.31403133963009,0.6262397766113281,0.7686029602070406,2.356935882568358,-0.3108532658131722,5.024725030949888,1.0230413083775929,3.690830456759123,-2.3690475362974865,85.1485739685404,9.486361303877885,1.333894574190766,12,-1.2951774597167969,-2.4195594787597656,-2.2594423294067383,-1.2880592346191406,3.9851531982421875,2,0.08699835726988092,-1.0399997855814227,44.192527770996094,1.1714272586647545,43.56628799438477,1.2941164877871745,43.12507247924805,0.08699835726988092
10227,2012-12-13,44.164058685302734,44.80453109741211,43.97903442382813,44.363319396972656,4300520.0,-0.003852396585957374,-1.8999939694856445,1.7500335030822836,72.47953856142229,70.26167299134306,-1.415485900235602,-2.3438795507576557,-2.416838923732442,-1.9534986962073049,8.968282314656008,0.8254966735839773,0.9394395232330055,1.990440940856935,-0.7175977720926028,4.698479653806473,0.6364215843821697,3.3444602973317004,-1.7508878394254381,76.68389609018917,3.5652421639263707,1.3540193564747678,12,-1.1030330657958984,-2.227415084838867,-2.08864688873291,-1.1172637939453125,4.340972900390625,3,0.10473741686671967,-1.4444229366131123,44.33485412597656,-1.0399997855814227,44.192527770996094,1.1714272586647545,43.56628799438477,0.10473741686671967
10228,2012-12-14,44.71913528442383,45.03225326538086,43.95056915283203,43.95056915283203,5233864.0,0.012568514209175596,-1.814810770567068,-3.8570881592801762,73.7662223744502,72.26850836374072,-1.8954487235046713,-2.6385402648321445,-2.929493779922254,-2.5115445192037242,9.192887433306836,1.0816841125488281,1.0849331758075778,2.2943103790283175,-0.377490648540892,4.966111406597527,0.9584098652437163,3.6302108928129186,-1.875519593270269,84.39722243871097,14.072508694244604,1.3359005137846034,12,-1.4375038146972656,-2.668630599975586,-2.458698272705078,-1.6723403930664062,4.28404235839843,4,0.0849776927169521,-1.8999939694856445,44.164058685302734,-1.4444229366131123,44.33485412597656,-1.0399997855814227,44.192527770996094,0.0849776927169521
10229,2012-12-17,45.28844451904297,45.28844451904297,44.67643737792969,44.80453109741211,5535072.0,0.01273077466722472,1.5294075913444485,0.6296314679240601,75.54479136043548,74.51740204923439,-2.1260685847823595,-2.8991425819491354,-3.428243828011702,-3.071906941326418,9.254345923648609,0.6120071411132812,1.1650292040668546,2.573272514343259,-0.012482609568266412,5.159027638254784,1.2803949523874962,3.8661500762990215,-2.007101313043947,100.0,29.879714835762343,1.2928775619557609,12,-1.8787174224853516,-3.109844207763672,-3.0564727783203125,-2.241649627685547,3.92822265625,0,0.057825266545227905,-1.814810770567068,44.71913528442383,-1.8999939694856445,44.164058685302734,-1.4444229366131123,44.33485412597656,0.057825266545227905
10230,2012-12-18,46.66901397705078,46.75440979003906,45.24574661254883,45.30267715454102,9391263.0,0.03048392305519143,-1.0384614393402487,2.8235150368530855,79.55464719392029,76.14959929476352,-3.048526684290998,-4.037200874954202,-4.74232202146284,-4.440410414351433,10.579480287435969,1.5086631774902344,1.2358965029202267,3.6684764862060533,0.6706294204667174,6.666323551945389,2.1695529533363853,5.167400019075721,-2.9862505084429714,96.95432715201153,28.36814573488202,1.4989235328696675,12,-2.3483943939208984,-3.7574310302734375,-4.437042236328125,-3.6222190856933594,2.3199310302734375,1,0.031107073547969266,1.5294075913444485,45.28844451904297,-1.814810770567068,44.71913528442383,-1.8999939694856445,44.164058685302734,0.031107073547969266
10231,2012-12-19,46.156639099121094,46.89673614501953,46.05701065063477,46.65478134155274,7162451.0,-0.010978909436176298,-1.408163265306151,-0.3645823154473976,73.50097333502684,76.2223765503608,-2.1011281099365746,-3.2852361569748467,-4.168956598124993,-3.894055616035729,12.250440119657807,0.8397254943847585,1.4366470741132886,2.897066497802733,-0.25549801845881603,6.049631014064282,1.3207842396719585,4.4733487559335074,-1.8595463662270362,74.87932463227678,8.134676803861183,1.576282258130775,12,-1.6794605255126953,-3.1738929748535156,-4.020737648010254,-3.109844207763672,3.273517608642578,2,0.042244815278677406,-1.0384614393402487,46.66901397705078,1.5294075913444485,45.28844451904297,-1.814810770567068,44.71913528442383,0.042244815278677406
10232,2012-12-20,46.24203491210938,46.25626754760742,45.53039932250977,45.65849304199219,4418347.0,0.0018501306562832553,1.3720907039654704,-1.1714362292759481,72.81746960272962,75.4806396409712,-1.7328530960917021,-3.1191647278425805,-4.181935331390669,-3.9423574192113335,13.793756801369806,0.7258682250976491,1.6707621795695005,2.72129230499268,-0.5139652098114738,5.956549819796834,1.1036635475906067,4.338921062394753,-1.4250134967902284,77.77786409778355,13.568112231324562,1.6176287574020756,12,-1.280944824218757,-3.259288787841804,-4.106133460998542,-3.1952400207519602,3.0173301696777273,3,0.04493687217828746,-1.408163265306151,46.156639099121094,-1.0384614393402487,46.66901397705078,1.5294075913444485,45.28844451904297,0.04493687217828746
10233,2012-12-21,45.53039932250977,45.75812149047852,45.174583435058594,45.61579513549805,6358949.0,-0.015389365778391673,2.153846153846071,-0.146340506759393,78.92471308524934,75.87824357670937,-0.7198394349177235,-2.2292565611444743,-3.377128888694692,-3.1919352497370923,14.74126136015284,1.0674514770507884,1.829326396667092,1.8239200592041058,-1.425669569460915,5.073509687869127,0.19912524487159544,3.448714873536616,1.3663368225097585,38.461578110020625,-30.165320164547623,1.62479481433251,12,-0.277538299560554,-2.5476531982421946,-3.5830812454223704,-2.483604431152351,0.29888534545897727,4,0.06533288324824671,1.3720907039654704,46.24203491210938,-1.408163265306151,46.156639099121094,-1.0384614393402487,46.66901397705078,0.06533288324824671
10234,2012-12-24,45.800819396972656,45.97161483764648,45.27421188354492,45.53039932250977,2068125.0,0.005939330172515911,1.2790538224203245,-3.166666666666847,79.75204506338423,76.0762132084711,-0.7151650349268976,-2.328746867266993,-3.534632245444996,-3.4202389681188095,15.633238144277398,0.6974029541015554,1.9552256404508555,1.9100267410278349,-1.3773271391246666,5.197380621180336,0.26634980095158767,3.553703681104082,1.0614736938476597,36.36355581545768,-36.947012337506585,1.6436769400762505,12,-0.377166748046875,-2.818073272705078,-4.148830413818359,-2.9746322631835938,0.5835418701171875,0,0.0699192348087394,2.153846153846071,45.53039932250977,1.3720907039654704,46.24203491210938,-1.408163265306151,46.156639099121094,0.0699192348087394
10235,2012-12-26,46.14240646362305,46.384361267089844,45.72965621948242,45.88621520996094,4413570.0,0.007458099465202261,-1.2999979898285323,0.947382527613618,79.9590894441558,76.2554988911971,-0.8393402476572476,-2.4944481203651065,-3.7634288528360997,-3.729113093504999,16.27025202842628,0.6547050476074219,1.967404874427146,2.058760643005371,-1.284110912015116,5.401632198025858,0.387324865495124,3.730196420515618,0.6861324340820332,56.19844413138052,-21.367063850649735,1.6714357775102449,12,-0.7187538146972656,-2.6188182830810547,-4.668325424194336,-3.4941272735595703,-0.412750244140625,2,0.0666254958785808,1.2790538224203245,45.800819396972656,2.153846153846071,45.53039932250977,1.3720907039654704,46.24203491210938,0.0666254958785808
10236,2012-12-27,45.71542358398438,46.31319808959961,44.90415954589844,46.25626754760742,3942471.0,-0.0092535893197353,3.3043460527772437,-2.111094566625443,74.60315012385446,76.49145573146734,-0.21895445944858238,-1.9133499710244735,-3.2198679692462946,-3.266568386697081,16.82319217662971,1.4090385437011719,2.0151869986506483,1.4716598510742287,-1.861221763157829,4.804541465306286,-0.19478095604179657,3.138100658190254,1.080036204467767,54.80766752743421,-26.01455706075135,1.6664408071160286,12,-0.29177093505860086,-2.0068111419677805,-4.337412834167488,-3.0671443939209055,0.27042388916014914,3,0.07160649878538283,-1.2999979898285323,46.14240646362305,1.2790538224203245,45.800819396972656,2.153846153846071,45.53039932250977,0.07160649878538283
10237,2012-12-28,45.00378799438477,45.65849304199219,44.90415954589844,45.33114242553711,4311902.0,-0.015566641054790997,-1.8648585999072786,0.6052659420647576,63.52457080590404,75.35349444607334,0.6976932214625364,-1.0752493630783775,-2.4085319914448746,-2.5401922828699455,17.08660821450046,0.8112640380859446,1.9705853419780865,0.6447395324707088,-2.6218763916027044,3.911355456544122,-0.9885684295660013,2.278047494507419,1.7160197843652298,6.7307345384077,-69.98621246616433,1.6333079620367077,12,0.7827987670898366,-1.1884307861328196,-3.6684761047363352,-2.355508804321296,1.2951774597167898,4,0.09835546985358623,3.3043460527772437,45.71542358398438,-1.2999979898285323,46.14240646362305,1.2790538224203245,45.800819396972656,0.09835546985358623
10238,2012-12-31,46.01431274414063,46.0854721069336,44.8329963684082,44.98955535888672,4719696.0,0.02245421540697734,1.1463480006014073,-3.1304216095276725,66.28786398230645,74.32494695961455,-0.12269230933016217,-1.9456450165749928,-3.3785127922796434,-3.5335867913875703,17.37195256023362,1.2524757385253977,1.9399421298250275,1.502974319458012,-1.7746586761325673,4.7806073150485915,-0.13584217833727763,3.141790817253302,0.6328691052953062,76.14690629756538,2.2769956100116815,1.6388164977952908,12,-0.14944648742676492,-2.085092544555671,-4.874699592590339,-3.3660335540771555,-0.1850280761718821,0,0.07052267314499217,-1.8648585999072786,45.00378799438477,3.3043460527772437,45.71542358398438,-1.2999979898285323,46.14240646362305,0.07052267314499217
10239,2013-01-02,47.03906631469727,47.43758010864258,46.555152893066406,46.95367050170898,6574298.0,0.02227032219854519,1.0000086459567183,0.08333271291051605,67.98558844839137,73.03949598788913,-0.9756002054487283,-2.687850061680834,-4.3651201686430525,-4.5366681013465,19.11797407169414,1.423267364501946,2.0189198827641377,2.2608648300170984,-0.9213318216178976,5.443061481652094,0.6697665041996004,3.8519631558345964,-2.2060699462890696,84.69952077987537,12.935422811383631,1.5910983258174987,1,-0.9037780761718821,-2.668632507324226,-6.038222312927253,-4.390787124633796,-0.8966598510742259,2,-0.0257186577351457,1.1463480006014073,46.01431274414063,-1.8648585999072786,45.00378799438477,3.3043460527772437,45.71542358398438,-0.0257186577351457
10240,2013-01-03,47.18139266967773,47.76493453979492,46.89673614501953,46.92520523071289,4772742.0,0.003025705357931008,-4.54536815944642,2.9999999999994174,67.98558844839131,72.42667544492963,-1.1595403289967194,-2.5282348933852035,-4.465942331700731,-4.653092989340372,21.02266300384355,0.8681983947753906,2.058661007672775,2.129211807250968,-0.8764005928770402,5.134824207378976,0.6264056071869604,3.6320180073149757,-2.348396301269524,80.09706085168922,9.611844988145094,1.5028062000640052,1,-0.8824272155761648,-2.640165328979485,-6.134292602539055,-4.533113479614251,-0.9535903930663991,3,-0.016892918107949684,1.0000086459567183,47.03906631469727,1.1463480006014073,46.01431274414063,-1.8648585999072786,45.00378799438477,-0.016892918107949684
10241,2013-01-04,47.86456298828125,47.90726089477539,47.18139266967773,47.25255584716797,3668243.0,0.014479655642775757,1.0816322065419741,2.3889037791477477,71.95946328329481,72.33134140943687,-1.7600521121459423,-2.8958013191139145,-5.082296332175304,-5.304762754427692,23.108168572843084,0.7258682250976634,2.0588408355018473,2.5177652359008817,-0.36950216862897634,5.40503264043074,1.0741315336359492,3.9613989381658143,-2.9142890930175795,98.61111800471522,27.71575149097893,1.4436337022649293,1,-1.4944343566894531,-3.2521724700927734,-6.678693771362305,-5.216283798217773,-1.2382469177246094,4,-0.04460307658761076,-4.54536815944642,47.18139266967773,1.0000086459567183,47.03906631469727,1.1463480006014073,46.01431274414063,-0.04460307658761076
10242,2013-01-07,47.80763244628906,47.86456298828125,46.99636840820313,47.19562530517578,4667070.0,-0.0011894089998507607,1.3921548018204364,1.0,69.47935618573398,71.2818573094907,-1.628992892821664,-2.5255835737173484,-4.952327312247959,-5.213388536592767,25.163466387998994,0.8681945800781179,1.8845552039608222,2.17973880767822,-0.49884882403471664,4.858326439391156,0.840444991821748,3.5190326235346916,-2.6799393310546904,96.75927534433552,26.432840066974762,1.3392938158564693,1,-1.4375038146972656,-3.195241928100586,-6.621763229370117,-5.159353256225586,-0.8397293090820312,0,-0.03810657169001774,1.0816322065419741,47.86456298828125,-4.54536815944642,47.18139266967773,1.0000086459567183,47.03906631469727,-0.03810657169001774
10243,2013-01-08,47.1102294921875,47.79339981079102,47.02483367919922,47.67953872680664,5608494.0,-0.014587690676485243,-1.076922680438959,-0.93023299300647,61.30741430354645,69.23245389173096,-0.7642981589060156,-1.5961500987611146,-4.133882783273727,-4.478884462788507,26.665560575430657,0.7827987670898438,1.7708141747864374,1.2830780029296847,-1.19714196120308,3.7632979670624493,0.04296802086329876,2.5231879849960706,-1.8157623101806664,41.052682065301724,-24.466031768907982,1.2401099820663832,1,-0.7401008605957031,-2.4978389739990234,-5.846080780029297,-4.461950302124023,-0.8681945800781179,1,-0.0172205494821559,1.3921548018204364,47.80763244628906,1.0816322065419741,47.86456298828125,-4.54536815944642,47.18139266967773,-0.0172205494821559
10244,2013-01-09,47.67953872680664,48.00688934326172,47.38064956665039,47.42334747314453,5769321.0,0.012084620277928115,-2.666648054051036,-0.4500036853143573,56.97447565648583,66.67860791532318,-1.1611977656472021,-1.9410220775724483,-4.634064241011394,-5.012632270361266,27.983813775980014,0.8966598510742188,1.6747503179390293,1.6467247009277344,-0.7238615352856144,4.017310937141083,0.46143158282105645,2.8320178190344123,-2.228303922033696,70.51302315992028,8.600132506155234,1.1852931181066753,1,-1.2595958709716797,-3.017333984375,-6.109387397766113,-5.315914154052734,-1.9071846008300781,2,-0.03880603940905225,-1.076922680438959,47.1102294921875,1.3921548018204364,47.80763244628906,1.0816322065419741,47.86456298828125,-0.03880603940905225
10245,2013-01-10,48.16344833374024,48.27730941772461,47.63683700561523,48.1207504272461,4358836.0,0.010149209070714704,3.736870318385382,0.16666418499382063,63.90530479846191,65.48995843472402,-1.484371363943339,-2.2263321711424098,-5.03170333839963,-5.457578258252589,28.87263774510557,0.6404724121093821,1.6131643808028713,1.9320882797241268,-0.4546299819960069,4.3188065414442605,0.7387291488640599,3.1254474105841936,-2.5077611658881978,91.11113758260397,29.56451056639709,1.193359130860068,1,-1.6082954406738352,-3.259288787841804,-6.447411537170417,-6.4260616302490305,-2.3341636657714915,3,-0.0419621505526917,-2.666648054051036,47.67953872680664,-1.076922680438959,47.1102294921875,1.3921548018204364,47.80763244628906,-0.0419621505526917
10246,2013-01-11,48.19191360473633,48.36270523071289,47.594139099121094,48.1207504272461,4699039.0,0.0005910139738924958,2.7241564154936735,1.6666666666665002,63.61827097841267,65.50036956500276,-1.256766067260763,-2.056455836905215,-4.967659144670847,-5.455154555690896,29.539618316407907,0.7685661315917969,1.5220981832298506,1.7677005767822251,-0.5970050080056808,4.132406161570131,0.5853477843882686,2.9500533691761817,-2.274064211897027,87.50003489894654,26.84962851209559,1.1823527923939545,1,-1.5940628051757812,-3.24505615234375,-6.450969696044922,-6.454526901245117,-3.1596603393554688,4,-0.04075603521857174,3.736870318385382,48.16344833374024,-2.666648054051036,47.67953872680664,-1.076922680438959,47.1102294921875,-0.04075603521857174
10247,2013-01-14,48.78968811035156,48.80392074584961,47.93572616577149,48.14921569824219,4880382.0,0.012404041692930079,1.5957412835456397,9.000053604932551,73.131296176473,66.26075091991014,-1.409230421276746,-2.4136717797335265,-5.451682223150897,-6.02075026788458,30.512338367394587,0.8681945800781179,1.4209430009190953,2.1341936111450224,-0.20443201861900206,4.472819240909047,0.9648807962630102,3.3035064260270346,-2.5784560169674293,99.20000343070092,34.2663588393402,1.1693128148820138,1,-1.1101512908935547,-3.4443130493164062,-6.991812705993652,-7.052301406860352,-4.896049499511719,0,-0.04434076387005892,2.7241564154936735,48.19191360473633,3.736870318385382,48.16344833374024,-2.666648054051036,47.67953872680664,-0.04434076387005892
10248,2013-01-15,48.519264221191406,48.618896484375,48.26307678222656,48.44810104370117,3631146.0,-0.005542644350349568,1.63153291673132,0.1111104493257731,69.2928956020394,66.40600727031547,-0.8337941160697326,-1.943604095960609,-5.105469348038611,-5.719847910775016,31.37670739262187,0.526611328125,1.3932735988026081,1.6737632751464844,-0.6195064334624334,3.967032983755402,0.5271284208420255,2.8203981294509433,-1.9450557164621074,79.99983918606708,10.979189028331803,1.146634854304459,1,-0.6689357757568359,-3.0884933471679688,-6.635993003845215,-6.781877517700195,-3.8570594787597656,1,-0.03197412633695296,1.5957412835456397,48.78968811035156,2.7241564154936735,48.19191360473633,3.736870318385382,48.16344833374024,-0.03197412633695296
10249,2013-01-16,47.90726089477539,48.36270523071289,47.80763244628906,48.23461151123047,5295904.0,-0.012613615153477808,-1.1081081081081081,-4.6,62.06224605578223,65.74785811558114,-0.09575592569782998,-1.186161177843772,-4.406707939216972,-5.081751735508888,31.86479813758393,0.7116317749023438,1.5234412629532272,0.9308191299438491,-1.2858952620469495,3.1475335219346476,-0.17753806605154665,2.039176325939245,-1.0208926762892503,25.882505037255193,-42.911075712371705,1.108357195995398,1,-0.0071163177490234375,-1.9925785064697266,-6.0204315185546875,-6.404714584350586,-4.298274993896484,2,-0.03475936531465551,1.63153291673132,48.519264221191406,1.5957412835456397,48.78968811035156,2.7241564154936735,48.19191360473633,-0.03475936531465551
10250,2013-01-17,48.1207504272461,48.37693786621094,48.07805252075195,48.291542053222656,6288899.0,0.004456308469390935,-1.3333333333333333,0.521739130434761,66.93386644379727,65.18945846674808,-0.18102106715851818,-1.3547737221001341,-4.5433937295092335,-5.26696032433491,31.48217353518483,0.4696769714355469,1.5661920138155097,1.0717218399047894,-1.197069228786205,3.340512908595784,-0.06267369444071136,2.20611737425029,-0.965924854929078,43.52945257097149,-25.916536379860197,1.1343955343454977,1,-0.22060585021973367,-1.914297103881843,-6.17699050903321,-6.618204116821296,-4.155948638916023,3,-0.048802154588592384,-1.1081081081081081,47.90726089477539,1.63153291673132,48.519264221191406,1.5957412835456397,48.78968811035156,-0.048802154588592384
10251,2013-01-18,48.10651779174805,48.26307678222656,47.66530227661133,48.03535461425781,5793772.0,-0.00029576919253515577,2.1111309647895014,-0.416666666666684,74.22222592822445,65.71644399369147,-0.14400105075868908,-1.2511164796436702,-4.4720455391825595,-5.214924893721793,30.785398695852628,0.5977745056152344,1.5161849807189327,0.9599952697753906,-1.3149036596843189,3.2348941992351,-0.17745419495446413,2.0974447345052454,-0.7208188951364605,38.75007538143004,-37.03324850269257,1.137449464729856,1,-0.1921405792236328,-1.7292728424072266,-5.842521667480469,-6.404712677001953,-2.832305908203125,4,-0.047337309543737605,-1.3333333333333333,48.1207504272461,-1.1081081081081081,47.90726089477539,1.63153291673132,48.519264221191406,-0.047337309543737605
10252,2013-01-22,48.32000732421875,48.43386840820313,47.99265670776367,48.16344833374024,5154188.0,0.004437850467474913,1.2962962962962483,2.1999999999999003,70.55835975020739,66.74432682109824,-0.3097392922176141,-1.371252332147968,-4.61420792446917,-5.391259025405645,30.726311195633887,0.44121170043946023,1.464665518442601,1.0695861816406236,-1.2211321469239564,3.3603045102052036,-0.07577298264166643,2.2149453459229136,-0.7357573687138412,68.65656715164073,-6.788266862820436,1.1453591642822885,1,-0.22772216796875,-1.9427623748779297,-5.842521667480469,-6.404712677001953,-3.1738929748535227,1,-0.06804125746044776,2.1111309647895014,48.10651779174805,-1.3333333333333333,48.1207504272461,-1.1081081081081081,47.90726089477539,-0.06804125746044776
10253,2013-01-23,48.50503158569336,48.63312530517578,47.90726089477539,48.17768096923828,6846278.0,0.0038291439037483332,1.4878048780487805,2.090909090909186,65.3731128339293,67.67750872970306,-0.3085515196701252,-1.393440718899896,-4.690330843500874,-5.5272209972075,31.1275593468885,0.7258644104003906,1.3136262172106257,1.1058788299560547,-1.0992947584519328,3.311052418364042,0.00329203575206094,2.2084656241600484,-0.8397293090820312,86.76475804957649,11.974606707624261,1.1025867942039933,1,-0.3060016632080078,-2.127786636352539,-6.006196975708008,-6.568387985229492,-3.2308197021484375,2,-0.0950704045353854,1.2962962962962483,48.32000732421875,2.1111309647895014,48.10651779174805,-1.3333333333333333,48.1207504272461,-0.0950704045353854
10254,2013-01-24,49.00317764282226,49.273597717285156,48.63312530517578,48.63312530517578,7739222.0,0.01026998727438877,-2.4615233952189017,1.1304464358546855,67.77777281438031,68.107782953694,-0.6696108569364654,-1.7279668155494292,-5.062823966684853,-5.9690466512571305,31.586072111113637,0.7685661315917969,1.2147532984216554,1.4439069747924762,-0.7375327493211117,3.625346698906064,0.35318711273568226,2.53462683684927,-1.1784687805175693,83.1859204705822,8.69250669845286,1.090719862056793,1,-0.5693092346191335,-2.0281600952148366,-6.337109565734856,-6.952672958374016,-3.572406768798821,3,-0.08858553892221843,1.4878048780487805,48.50503158569336,1.2962962962962483,48.32000732421875,2.1111309647895014,48.10651779174805,-0.08858553892221843
10255,2013-01-25,49.21666717529297,49.43015670776367,49.01741027832031,49.20243453979492,5566408.0,0.0043566467061955105,-1.1481481481481481,0.03846114197944552,64.52597533527529,68.2086389933454,-0.8023675063010458,-1.7911654136004032,-5.119435640840869,-6.125766101222709,31.84000774871586,0.42697906494141336,1.257469786783176,1.503683471679686,-0.6905976883798317,3.697964631739204,0.4065428916499272,2.600824051709445,-1.3094062805175781,87.9032781003186,15.780621648216169,1.097140580029758,1,-0.6689376831054688,-2.0850906372070312,-6.422503471374512,-7.038066864013672,-3.3873825073242188,4,-0.11393866338899816,-2.4615233952189017,49.00317764282226,1.4878048780487805,48.50503158569336,1.2962962962962483,48.32000732421875,-0.11393866338899816
10256,2013-01-28,48.98894500732422,49.330528259277344,48.71852111816406,49.2878303527832,4964695.0,-0.004626931912266263,2.1852050388635753,-21.0,62.24187904308456,66.99870375630223,-0.5025447305935771,-1.376182392274096,-4.736082606767354,-5.843157975994814,32.872538621713204,0.6120071411132812,1.3122299226242404,1.1122852325439467,-0.9382687509442249,3.1628392160321184,0.08700824079986091,2.1375622242880326,-0.8075628662109366,71.02810995496195,1.9383007987627963,1.0252769917440847,1,-0.44121551513671875,-1.8573684692382812,-5.3728437423706055,-6.077362060546875,-2.4337921142578125,0,-0.10255667310743255,-1.1481481481481481,49.21666717529297,-2.4615233952189017,49.00317764282226,1.4878048780487805,48.50503158569336,-0.10255667310743255
10257,2013-01-29,49.43015670776367,49.54402160644531,48.73275756835938,48.88931655883789,6260233.0,0.009006352359159475,1.1111000813992549,-1.8095238095238095,75.38940679911987,67.67609388931118,-0.942461743631064,-1.5481534803099706,-4.988091946384188,-6.224997353936523,34.02208348486826,0.8112640380859304,1.2855364026317488,1.3321784973144517,-0.3318678545864273,2.9962248492153307,0.5001553213640122,2.164201673264891,-1.0239951446533198,93.04327762330826,19.563969964991742,0.8320231759504392,1,-0.8254947662353516,-2.241647720336914,-5.700194358825684,-6.447410583496094,-3.17388916015625,1,-0.08407711205103263,2.1852050388635753,48.98894500732422,-1.1481481481481481,49.21666717529297,-2.4615233952189017,49.00317764282226,-0.08407711205103263
10258,2013-01-30,49.25936508178711,49.572486877441406,49.03164291381836,49.23089981079102,7209596.0,-0.0034552110968674166,-1.5333512016438846,0.05263157894735528,68.94197327810632,68.44050802512496,-0.7326973731048838,-1.1824082915426715,-4.6082871147776245,-5.9799976712645915,34.92692176635317,0.5408439636230469,1.259272562204437,0.9991342544555692,-0.42499082851780656,2.423259337428945,0.28707171296888134,1.7111967959422572,-0.625631510009768,66.66653130177707,-6.89106288612939,0.7120625414866879,1,-0.6404705047607422,-2.0566234588623047,-5.287446975708008,-6.276618957519531,-2.618816375732422,2,-0.0835019031526798,1.1111000813992549,49.43015670776367,2.1852050388635753,48.98894500732422,-1.1481481481481481,49.21666717529297,-0.0835019031526798
10259,2013-01-31,45.82928466796875,47.18139266967773,45.54463195800781,46.14240646362305,20940584.0,-0.06963306181724571,-2.7096786744076304,-11.00013401233188,33.599981131134825,64.7367429903847,2.6503351257515675,2.2687091346482333,-0.9978594711967332,-2.4905836777192434,34.43404181008714,3.714733123779297,1.0171486305095385,-2.3704570770263658,-4.085941116618088,-0.6549730374346439,-3.2281990968222303,-1.5127150572305013,3.7432022094726562,7.067104343494229,-61.615153758265855,0.8577420197958611,1,1.7292747497558594,1.3734569549560547,-1.7114810943603516,-2.846538543701172,1.1243858337402273,3,-0.012111748818365964,-1.5333512016438846,49.25936508178711,1.1111000813992549,49.43015670776367,2.1852050388635753,48.98894500732422,-0.012111748818365964
10260,2013-02-01,46.384361267089844,46.51245498657226,45.54463195800781,45.90044784545898,9689449.0,0.012111832055477167,1.6153814435115483,-1.5454479002960646,38.175043859539684,60.73150053830861,2.0372923354305073,1.74007383244858,-1.4101390590784817,-3.007040207000479,33.73026549604741,0.967823028564446,0.8264790744459347,-1.775528907775879,-3.6226042383839996,0.07154642283224177,-2.6990665730799392,-0.8519912424718186,3.1881256103515625,20.84805252121931,-43.57623033729839,0.9235376653040597,2,1.1741981506347656,0.8183803558349609,-2.181161880493164,-3.4016151428222656,0.9251251220703125,4,-0.020558446144713582,-2.7096786744076304,45.82928466796875,-1.5333512016438846,49.25936508178711,1.1111000813992549,49.43015670776367,-0.020558446144713582
10261,2013-02-04,45.72965621948242,46.3701286315918,45.70119094848633,46.156639099121094,6345600.0,-0.014114779846541525,-1.7646998541642032,-0.8823538685901097,30.129369688760733,56.239390531481206,2.5919546539299176,2.346966494023725,-0.6177593956312819,-2.3353105184156533,32.908170499124914,0.6831703186035156,0.7142798027979893,-2.323488616943358,-4.465619486730851,-0.1813577471558645,-3.3945540518371047,-1.2524231820496112,3.7622735595703105,4.593617823271249,-53.14194101297079,1.0710654348937476,2,1.8289031982421875,1.4730854034423828,-1.2560358047485352,-2.7469100952148438,1.5371322631836009,0,0.0021786397870160457,1.6153814435115483,46.384361267089844,-2.7096786744076304,45.82928466796875,-1.5333512016438846,49.25936508178711,0.0021786397870160457
10262,2013-02-05,45.98584747314453,46.3416633605957,45.95737838745117,45.97161483764648,4634259.0,0.005602300013638928,-16.99696292987941,-0.033333035530834734,33.51853432786635,52.69999291969643,2.201337324502532,2.052527915051911,-0.7318370081053018,-2.572132790117564,32.27071811720882,0.6120071411132812,0.5429404044534749,-1.976208114624022,-4.308766645767939,0.35635041651989496,-3.1424873801959805,-0.8099288490520635,3.4271363494873057,10.954106440327386,-42.14901481857979,1.1662792655719576,2,1.5727119445800781,1.2168941497802734,-1.4197149276733398,-3.003101348876953,1.9356460571289062,1,0.0123800136608192,-1.7646998541642032,45.72965621948242,1.6153814435115483,46.384361267089844,-2.7096786744076304,45.82928466796875,0.0123800136608192
10263,2013-02-06,46.29896545410156,46.29896545410156,45.75812149047852,45.87198257446289,5863822.0,0.006809007513450593,1.5333285684930562,30.00026802464329,39.11367348740988,49.51509299447749,1.7236391198725016,1.7660627519162873,-0.9219674496239918,-2.8625008579537266,31.659843289527544,0.5408439636230398,0.3248461428771634,-1.6225269317626925,-4.043978988924003,0.7989251253986183,-2.8332529603433514,-0.41180090318203355,3.036651331237792,46.08697476151763,-10.02730553725749,1.210726028580656,2,1.2595939636230469,0.9037761688232422,-1.4979934692382812,-3.3162193298339844,1.8217849731445384,2,-0.0009222216106852255,-16.99696292987941,45.98584747314453,-1.7646998541642032,45.72965621948242,1.6153814435115483,46.384361267089844,-0.0009222216106852255
10264,2013-02-07,45.82928466796875,46.52668762207031,45.21728134155274,46.11394119262695,4535683.0,-0.010144520110248023,1.358973125466022,-0.6666696446918191,35.009303458450844,46.23546278594144,1.8950406714375063,2.2029671195070506,-0.34185656136888554,-2.3712068403009,31.037028589189696,1.309406280517571,0.1143983057605098,-1.9996950149536161,-4.5951936433261835,0.5958036134189513,-3.2974443291399,-0.7019457007673324,3.4305124208239732,46.73899426953268,-10.514139119190268,1.2977493141862835,2,1.5655994415283203,1.5655994415283203,-0.9322414398193359,-2.846538543701172,1.5228996276855469,3,0.017701869971646023,1.5333285684930562,46.29896545410156,-16.99696292987941,45.98584747314453,-1.7646998541642032,45.72965621948242,0.017701869971646023
10265,2013-02-08,46.14240646362305,46.28473281860352,45.74388885498047,46.00007629394531,3183023.0,0.006832351801317582,1.5333285684930384,-0.5000067005266614,37.634419964763104,43.50130066612795,1.2292429953720685,1.8241981916892342,-0.5441388897564821,-2.6890821424569964,30.20712157377111,0.540843963623054,-0.06621674948390677,-1.5855211257934556,-4.281613494997728,1.110571243410817,-2.9335673103955955,-0.23747494119131574,2.955689995280075,70.65225941215357,10.60179370428277,1.348046184602138,2,1.2524776458740234,1.2524776458740234,-0.8895454406738281,-2.8892383575439453,1.095916748046875,4,0.017581745302458485,1.358973125466022,45.82928466796875,1.5333285684930562,46.29896545410156,-16.99696292987941,45.98584747314453,0.017581745302458485
10266,2013-02-11,46.22780227661133,46.327430725097656,45.8435173034668,46.11394119262695,2995497.0,0.0018507013294939423,2.0909334567871154,0.7999785586020208,36.61203839812843,39.19270417712891,0.7945448448447081,1.6697187850943607,-0.5227589482468389,-2.7974180867393414,29.257171064121994,0.4839134216308594,-0.3236037544736732,-1.4019197463989244,-4.169002499306366,1.3651630065085172,-2.785461122852645,-0.018378369945203588,2.7150615775977798,77.1739795427861,17.459803575351728,1.383541376453722,2,1.1670818328857422,1.1670818328857422,-0.8077058792114258,-2.8109569549560547,1.3663368225097656,0,0.023398994961439046,1.5333285684930384,46.14240646362305,1.358973125466022,45.82928466796875,1.5333285684930562,46.29896545410156,0.023398994961439046
10267,2013-02-12,46.62631607055664,46.64054870605469,45.98584747314453,46.24203491210938,4747238.0,0.008620651952276237,2.1724137931034484,3.3749999999999374,38.29788042925561,35.78780497170105,-0.04863421295494419,1.1603102325177161,-0.8136296583588916,-3.1913349894785554,27.828119515191425,0.6547012329101562,-0.5824089887202462,-0.8952373504638658,-3.640447200340681,1.8499724994129494,-2.2678422754022733,0.4773675744745418,2.1675244831462095,99.00000268023939,40.94333885526736,1.3726049249384076,2,-0.42697906494140625,0.7685680389404297,-1.135056495666504,-3.138307571411133,-0.3985137939453125,1,0.013736285987942853,2.0909334567871154,46.22780227661133,1.5333285684930384,46.14240646362305,1.358973125466022,45.82928466796875,0.013736285987942853
10268,2013-02-13,46.96790313720703,47.22409057617188,46.72594451904297,46.89673614501953,4058401.0,0.00732605737355474,-1.4137892791127886,0.18519511202438374,37.07053861063094,36.17342246942284,-0.8375222654007999,0.7341817957263146,-1.0501027834368557,-3.5237923835620606,26.06641221147543,0.5977745056152415,-0.8295749015890763,-0.4760822296142564,-3.1900851794122076,2.237920720183695,-1.8330837045132284,0.8809192452847157,1.6828750480098122,87.23409108621772,31.01951172664559,1.3570014748989747,2,-0.7472171783447195,0.42698097229003906,-1.4766435623168945,-3.4798946380615234,-0.31312179565428977,2,0.02030302247644933,2.1724137931034484,46.62631607055664,2.0909334567871154,46.22780227661133,1.5333285684930384,46.14240646362305,0.02030302247644933
10269,2013-02-14,46.24203491210938,46.76864242553711,46.22780227661133,46.69747924804688,5084700.0,-0.015454558892637249,-1.2352941176469932,-6.399656946826759,32.25808506668733,35.51598260355036,-0.05246556496211241,1.400714260160008,-0.1845520025736036,-2.7915590994204535,25.07700697258295,0.7401008605957031,-1.2273109759557173,-1.1186891555786076,-3.8746976673978324,1.6373193562406172,-2.4966934114882235,0.25931510033100835,2.2714033993608993,33.65393040672564,-17.78586771449701,1.3780042559096133,2,-0.021348953247070312,1.1528491973876882,-0.7507753372192454,-2.7540264129638743,-0.28465652465821023,3,0.04062787285869929,-1.4137892791127886,46.96790313720703,2.1724137931034484,46.62631607055664,2.0909334567871154,46.22780227661133,0.04062787285869929
10270,2013-02-15,45.77235412597656,46.59785079956055,45.74388885498047,46.54092025756836,6348340.0,-0.010157009461748912,-1.0689651985452797,1.687508375770571,31.353145823216124,35.65195772960096,0.3590280801345429,1.7765214800477196,0.422233559264086,-2.316361768903846,24.178575773994492,0.8539619445800781,-1.6141985797307186,-1.4709501266479492,-4.290003704373447,1.3481034510775487,-2.880476915510698,-0.06142333778520026,2.609237906697018,1.9230670109734824,-45.09581125485194,1.4095267888627483,2,0.4483318328857493,1.6225299835205078,-0.23128032684326172,-2.2345314025878906,-0.22772216796875,4,0.03451494247662379,-1.2352941176469932,46.24203491210938,-1.4137892791127886,46.96790313720703,2.1724137931034484,46.62631607055664,0.03451494247662379
10271,2013-02-19,45.82928466796875,46.25626754760742,45.75812149047852,45.75812149047852,4983876.0,0.001243775704336647,-13.000107209865904,-0.09259213301897574,28.15201496485841,35.05567780037786,0.3550537250512207,1.6234753391604002,0.49717835329363425,-2.353298866551931,23.850784345138397,0.49814605712889914,-1.5164171953673389,-1.3001579284667955,-4.15612394030105,1.5558080833674595,-2.728140934383923,0.127825077450332,2.4257349370599997,5.769201032920447,-33.96441023212786,1.4279830059171288,2,0.3914012908935618,1.5655994415283203,-0.09962844848632812,-2.156251907348633,-0.5977706909179688,1,0.030745375013151444,-1.0689651985452797,45.77235412597656,-1.2352941176469932,46.24203491210938,-1.4137892791127886,46.96790313720703,0.030745375013151444
10272,2013-02-20,45.03225326538086,45.92891311645508,44.93262481689453,45.82928466796875,5163041.0,-0.017391312309636753,1.0,-11.200053604932773,26.16374967411309,33.616797376678214,1.1204163777339318,2.278381142951531,1.4126600424171443,-1.53979672251684,23.60605722062239,0.9962882995605469,-1.5114281219710932,-1.9328016281127915,-4.877336841914122,1.011733585688539,-3.405069235013457,-0.4605340212121263,3.101256809108847,4.34780437294195,-30.657955227961693,1.4722676069006653,2,1.0461044311523438,2.2203025817871094,0.7401008605957031,-1.3165225982666016,0.2846565246582031,2,0.05689002099545659,-13.000107209865904,45.82928466796875,-1.0689651985452797,45.77235412597656,-1.2352941176469932,46.24203491210938,0.05689002099545659
10273,2013-02-21,43.893638610839844,44.8329963684082,43.637451171875,44.818763732910156,8234771.0,-0.025284425538980138,1.5074606565377753,1.1607135165145475,35.28141265579569,33.647031731938746,2.1031196535266545,3.218839866124796,2.628653428768999,-0.38139309193687865,23.489576619474057,1.3948020935058594,-1.4087954441209192,-2.8408466339111342,-5.992544212598936,0.31085094477666786,-4.416695423255035,-1.2649978445672332,4.0478183481941485,8.181788278349899,-29.103964685833773,1.575848789343901,2,1.5371322631835938,2.7113304138183594,2.6188173294067383,0.04269981384277344,0.7543334960937571,3,0.05317772095556106,1.0,45.03225326538086,-13.000107209865904,45.82928466796875,-1.0689651985452797,45.77235412597656,0.05317772095556106
10274,2013-02-22,44.66220474243164,44.87569427490234,44.07866287231445,44.0928955078125,4085241.0,0.01750973844765724,-1.666662412334137,-0.6153862013227993,37.31657692292565,33.61171583840125,1.2869276013357904,2.222323854880898,1.933768345448172,-1.1098195424933976,22.837048084196393,0.9820556640624929,-1.3389431755168388,-1.855231857299806,-4.946403249227231,1.2359395346276187,-3.400817553263522,-0.30964616133609013,2.934931753629634,34.615379659326514,-4.553429467959219,1.5455856959637142,2,0.7685661315917969,1.9427642822265625,1.9783449172973633,-0.7258663177490234,-0.6120071411132812,4,0.04461438056209621,1.5074606565377753,43.893638610839844,1.0,45.03225326538086,-13.000107209865904,45.82928466796875,0.04461438056209621
10275,2013-02-25,43.608985900878906,45.16035079956055,43.59475326538086,44.98955535888672,4952329.0,-0.02358188198783917,-1.222227035222135,-2.4249904516855287,35.247549975718684,33.46010601368906,2.171326858796945,2.9870356245801943,3.029760215409013,-0.02331420315745447,22.13658644301029,1.5655975341796875,-1.3802552351621387,-2.6280666351318374,-5.705618739325331,0.4494854690616563,-4.166842687228581,-1.089290583035094,3.6713757692474687,0.53475705890784,-41.230982418710994,1.5387760520967466,2,1.800436019897461,2.9746341705322266,3.2984275817871094,0.32735252380371094,0.5123748779296875,0,0.05385111435312995,-1.666662412334137,44.66220474243164,1.5074606565377753,43.893638610839844,1.0,45.03225326538086,0.05385111435312995
10276,2013-02-26,43.96480178833008,44.192527770996094,43.65168380737305,43.99326705932617,4670092.0,0.008159233242889918,1.5333059357467034,0.02061849972921295,36.132799310677335,33.21954144495814,1.6324117645789897,2.356335043650347,2.717145549451132,-0.3391187721518065,21.88169374953884,0.5835418701171875,-1.3420978270979802,-2.021043586730954,-4.970331228251993,0.9282440547900848,-3.4956874074914737,-0.5463997659704347,2.946999041321746,15.853606717591184,-28.578193410952224,1.4746438207605193,2,1.444620132446289,2.6188182830810547,3.0884971618652344,-0.028463363647460938,0.768566131591804,1,0.03593397685002375,-1.222227035222135,43.608985900878906,-1.666662412334137,44.66220474243164,1.5074606565377753,43.893638610839844,0.03593397685002375
10277,2013-02-27,45.27421188354492,45.41653823852539,43.97903442382813,44.021732330322266,4575099.0,0.02978314565181117,-1.1489353208864275,-44.00026802465827,43.814441298061716,33.968863965783775,0.1240846096035284,0.7584964560123382,1.4725489409802037,-1.608678417064489,20.87739782666786,1.4517364501953125,-1.3194036431724996,-0.5038362503051772,-2.9788253035335543,1.9711528029232,-1.7413307769193693,0.7336582763090149,1.3058841896798086,92.18753271771676,45.983712201247315,1.2374945266141892,2,-0.0925140380859375,1.309408187866211,1.8715991973876953,-1.3378734588623047,-1.2951774597167898,2,-0.0009430955221035875,1.5333059357467034,43.96480178833008,-1.222227035222135,43.608985900878906,-1.666662412334137,44.66220474243164,-0.0009430955221035875
10278,2013-02-28,45.14611434936523,45.402305603027344,44.84722900390625,45.27421188354492,4470410.0,-0.0028293708239293114,1.8888800651194186,-0.10227515000152854,45.6989234399774,35.462290451704895,-0.03734187775423692,0.5930452621307367,1.6474132554516245,-1.4374346092193875,19.79507572703592,0.5550765991210938,-1.3024182303516127,-0.4262712478637738,-2.2917635577234634,1.4392210619959158,-1.3590174027936186,0.506474907066071,1.1354474430751154,85.15610277027412,37.40810308752452,0.9327461549298435,2,-0.049812316894524145,1.4375057220459055,2.088650703430183,-1.20977592468261,-1.4801979064941335,3,0.0037831703378086168,-1.1489353208864275,45.27421188354492,1.5333059357467034,43.96480178833008,-1.222227035222135,43.608985900878906,0.0037831703378086168
10279,2013-03-01,45.27421188354492,45.345375061035156,44.23522567749024,44.8329963684082,4165690.0,0.002837398877529207,2.8048662500326613,-3.4443716497913517,44.40367540963291,36.912349294640094,-0.35443517412630143,0.44399473268258305,1.5501818896161268,-1.5109765019827108,20.481968907267383,1.1101493835449148,-1.3328614521102935,-0.2704200744628906,-2.136335824937362,1.5954956760115806,-1.2033779497001262,0.662537800774345,0.7386690561894724,92.18753271771676,45.3813347994165,0.9329578752372368,3,-0.34870147705078125,1.309408187866211,2.013925552368164,-1.3378734588623047,-0.526611328125,4,-0.013832151915137647,1.8888800651194186,45.14611434936523,-1.1489353208864275,45.27421188354492,1.5333059357467034,43.96480178833008,-0.013832151915137647
10280,2013-03-04,45.43077087402344,45.51616668701172,44.91839218139648,45.13188552856445,3257780.0,0.003458016914379858,1.5454707893732587,0.677413497950926,44.90909383298061,38.774246946653676,-0.630887890586294,0.22380685299032166,1.3824380008973804,-1.6221965750683864,21.131118934694538,0.5977745056152415,-1.3873512380520054,-0.06618156433105327,-1.8900092249568843,1.7576460962947777,-0.9780953946439652,0.8457322659818587,0.3402972982756012,95.41986607005849,50.28812683388695,0.9119138303129146,3,-0.6689376831054688,1.1528491973876953,2.273672103881836,-1.2595939636230469,-0.12809371948241477,0,-0.030388506427357687,2.8048662500326613,45.27421188354492,1.8888800651194186,45.14611434936523,-1.1489353208864275,45.27421188354492,-0.030388506427357687
10281,2013-03-05,45.82928466796875,46.22780227661133,45.51616668701172,45.71542358398438,3392821.0,0.00877189152370672,-1.7777926680365705,0.3809523809523572,44.90909383298061,40.85706296430562,-1.150376011859052,-0.17587766888771483,0.9936573663309218,-1.9730483938313768,21.520111462199626,0.7970314025878906,-1.3287525005601069,0.32735080718994425,-1.499694389387841,2.1543960037677294,-0.5861717910989483,1.2408734054788368,-2.2345314025878906,82.27840156335607,42.14466686655487,0.9135225982888908,3,-0.9180068969726562,0.7543354034423828,2.0103683471679688,-1.5798282623291016,-0.48390960693359375,1,-0.03726708591534855,1.5454707893732587,45.43077087402344,2.8048662500326613,45.27421188354492,1.8888800651194186,45.14611434936523,-0.03726708591534855
10282,2013-03-06,46.555152893066406,46.75440979003906,46.19933700561523,46.19933700561523,4328976.0,0.015838523999589738,-2.1199999999999153,3.1250000000002576,47.48699134800386,42.21323837455097,-1.8299410451584919,-0.9032164926218016,0.28340464598667836,-2.6420047285790105,21.731728910809267,0.9251251220703125,-1.203048911518131,1.0247537612915067,-0.85112300083658,2.9006305234195935,0.08681538022746338,1.9626921423555501,-2.9077386474609384,92.09041943460593,55.52217219274828,0.9379383810640437,3,-1.3805713653564453,0.028467178344726562,1.2845001220703125,-2.305696487426758,-1.3663368225097656,2,-0.03913175792439183,-1.7777926680365705,45.82928466796875,1.5454707893732587,45.43077087402344,2.8048662500326613,45.27421188354492,-0.03913175792439183
10283,2013-03-07,46.25626754760742,46.74017715454102,46.128173828125,46.612083435058594,3286657.0,-0.006420027148133278,-1.0000000000000233,-0.99999999999998,50.09140723035842,43.63266396426572,-1.2970736087529815,-0.6405345185406688,0.6176960322408789,-2.2737323783492798,21.80276954597227,0.6120033264160227,-1.0623183289400515,0.7280033111572237,-1.1442843037541692,2.6002909260686167,-0.2081404962984692,1.6641471186129166,-2.4845734802246113,80.22604858651486,41.500929324633724,0.9361438074556953,3,-1.081686019897461,0.32735252380371094,1.6403179168701172,-1.9498786926269531,-3.3019866943359304,3,-0.049230801457024964,-2.1199999999999153,46.555152893066406,-1.7777926680365705,45.82928466796875,1.5454707893732587,45.43077087402344,-0.049230801457024964
10284,2013-03-08,46.64054870605469,46.82557678222656,46.51245498657226,46.555152893066406,3227147.0,0.008307655996060648,-2.666711337442823,-0.24,55.637707581942834,45.898237031623964,-1.5323587895758664,-1.012850933206316,0.26529851006232263,-2.5784153778127674,21.389029824006695,0.5693092346191406,-0.8059761419205245,1.0717212677001982,-0.8621646654010462,3.0056072008014425,0.10477830114957243,2.038664234250824,-2.7495460097656235,90.29836565944674,44.979898696524316,0.9669429665506223,3,-1.4019184112548828,-1.2311267852783203,1.2702693939208984,-2.319927215576172,-3.5581741333007812,4,-0.06377781449208031,-1.0000000000000233,46.25626754760742,-2.1199999999999153,46.555152893066406,-1.7777926680365705,45.82928466796875,-0.06377781449208031
10285,2013-03-11,46.95367050170898,47.1102294921875,46.17087173461914,46.612083435058594,2795816.0,0.006713510118152577,1.8695601507921247,4.000044670776295,57.06620369105099,48.224170851665484,-1.4764025138007355,-1.3302828863774678,-0.022655832092418393,-2.8124916947936853,21.068416585662014,0.9393577575683594,-0.5810392729357972,1.3442798614501896,-0.6725172478606325,3.3610769707610118,0.3358813067947821,2.352678416105597,-2.88659336026366,90.17861843522167,38.210965777650046,1.0083985546554102,3,-1.4090385437011648,-1.54424858093261,0.42698001861572976,-2.6330490112304616,-3.8285980224609304,0,-0.046983972130757334,-2.666711337442823,46.64054870605469,-1.0000000000000233,46.25626754760742,-2.1199999999999153,46.555152893066406,-0.046983972130757334
10286,2013-03-12,47.309486389160156,47.39488220214844,46.65478134155274,46.95367050170898,2960507.0,0.007578020709546607,1.8108252986301496,1.04165503378194,65.15152207360794,50.59495760450395,-1.461581770311902,-1.687421677066375,-0.3348857155884417,-3.083209001724711,20.67199092792526,0.740100860595696,-0.39944191048477506,1.6460115432739286,-0.49481347394088715,3.7868365604887444,0.5755990346665243,2.716424051881333,-2.998957059655467,93.25844726856593,33.81035224444767,1.0704125086074066,3,-1.4944324493408203,-1.8146686553955078,0.07116413116455078,-2.9888648986816406,-4.355205535888665,1,-0.042418749130173294,1.8695601507921247,46.95367050170898,-2.666711337442823,46.64054870605469,-1.0000000000000233,46.25626754760742,-0.042418749130173294
10287,2013-03-13,47.26678848266602,47.60837173461914,47.02483367919922,47.23832321166992,3069200.0,-0.0009025231460537686,-1.5625,0.08000000000001838,76.27493850616486,53.99229261185811,-1.2365491264050164,-1.6804378914536144,-0.2252576575718095,-2.9602509739417613,20.58998930044147,0.5835380554199219,-0.09231311771102213,1.5712900161743235,-0.6479045736905675,3.7904846060392146,0.46169272124188154,2.6808873111067655,-2.64782386589696,76.92313639585126,10.536204597401905,1.1095972949324442,3,-1.3449897766113352,-1.6652259826660227,0.1138620376586843,-2.405324935913093,-3.7858963012695455,2,-0.04065039075661969,1.8108252986301496,47.309486389160156,1.8695601507921247,46.95367050170898,-2.666711337442823,46.64054870605469,-0.04065039075661969
10288,2013-03-14,47.92149353027344,47.97842407226562,47.309486389160156,47.48027801513672,4008165.0,0.013851269964057611,1.4102535908185365,15.500134012325265,75.8464970314749,57.48593945872944,-1.6272923181506656,-2.3821746912296007,-0.8366220862181564,-3.566207671099768,21.16449336706685,0.7116355895995952,0.2280613624473844,2.1783155441284165,-0.19182727313372538,4.5484583613905585,0.993244135497342,3.363386952759491,-2.943800059362367,96.85040699478131,25.35218889454336,1.185071408631072,3,-1.47308540344239,-2.1349048614501953,-0.5408430099487305,-2.8750057220458984,-3.8143653869628906,3,-0.05702404617231893,-1.5625,47.26678848266602,1.8108252986301496,47.309486389160156,1.8695601507921247,46.95367050170898,-0.05702404617231893
10289,2013-03-15,48.1207504272461,48.1207504272461,47.62260437011719,47.63683700561523,5684305.0,0.004157985953563648,1.0588230657049076,1.0967733568501645,91.38378423770803,62.649793948143596,-1.5425168427938303,-2.5649738546177545,-1.0223653167561082,-3.722562047660219,21.329797593079583,0.49814605712891336,0.41810762379947164,2.283636665344247,-0.30829431604282576,4.875567646731319,0.987671174650707,3.5796021560377866,-2.7229546721453914,100.0,18.71880797356833,1.2959654906935372,3,-1.3022918701171946,-2.2629985809326243,-0.7400999069213938,-2.9675178527832102,-3.0600318908691477,4,-0.10736469253084091,1.4102535908185365,47.92149353027344,-1.5625,47.26678848266602,1.8108252986301496,47.309486389160156,-0.10736469253084091
10290,2013-03-18,47.3521842956543,47.72223663330078,47.25255584716797,47.50874328613281,3551400.0,-0.01597161567032923,-1.6400214419726615,-0.3235268613771534,78.88347493462047,66.42472518165913,-0.5282911485482487,-1.7623382810408188,-0.2535260076022041,-2.9146725061414003,21.024933128680974,0.8681945800781321,0.5962662783285779,1.4360790252685547,-1.2423909327819729,4.114548983319082,0.0968440462432909,2.7753140042938185,-1.5187157930103226,47.57282816586168,-40.25017643583891,1.3392349790252647,3,-0.22772216796875,-1.4944324493408203,0.04269981384277344,-2.0850887298583984,-1.5655975341796875,0,-0.09017133605159267,1.0588230657049076,48.1207504272461,1.4102535908185365,47.92149353027344,-1.5625,47.26678848266602,-0.09017133605159267
10291,2013-03-19,47.23832321166992,47.65106964111328,46.29896545410156,47.5372085571289,6867988.0,-0.0024045582200274973,4.135149622954501,1.9090909090908637,71.03656394072755,69.04134435862844,-0.21628322176056258,-1.620591666623632,-0.16273318029836048,-2.753569723977037,21.04117671438076,1.3521041870117188,0.7917396026745465,1.2517660140991183,-1.4904539562790688,3.9939859844773054,-0.1193439710899753,2.622875999288212,-1.0388896010896076,51.56249345645645,-34.23334937782681,1.371109985189094,3,-0.113861083984375,-1.3805713653564453,0.15656089782714844,-1.800436019897461,1.110149383544929,1,-0.08707444406929588,-1.6400214419726615,47.3521842956543,1.0588230657049076,48.1207504272461,1.4102535908185365,47.92149353027344,-0.08707444406929588
10292,2013-03-20,47.594139099121094,47.79339981079102,47.38064956665039,47.72223663330078,2575408.0,0.007532356427149223,2.052616730145188,0.42858419165040396,75.00001947846036,71.80896794175086,-0.45731106893055085,-1.8705402092392802,-0.5361230078903532,-3.0568681379680456,20.29140770821229,0.5550765991211009,0.9987180522590862,1.479487609863284,-1.3139019501765574,4.272877169903126,0.08279282984336334,2.876182389883205,-1.2951736450195312,71.09366166216444,-14.17242921106434,1.3966947800199223,3,-0.44832801818847656,-1.7363872528076172,-0.19925498962402344,-2.1491355895996094,-0.02846527099609375,2,-0.09748801708938326,4.135149622954501,47.23832321166992,-1.6400214419726615,47.3521842956543,1.0588230657049076,48.1207504272461,-0.09748801708938326
10293,2013-03-21,46.22780227661133,47.18139266967773,46.19933700561523,47.1102294921875,5936261.0,-0.028708089869304843,-1.0909087217305884,6.888713519952352,57.77262873538773,72.04618140324474,1.0108667663001825,-0.33768064733246206,0.8188834060581058,-1.6183824360652892,18.962901799649064,1.3948020935058665,1.15907601352896,-0.003557395935061436,-2.5938981073519756,2.5867833154818527,-1.2987277516435185,1.2916129597733956,1.8929481506347727,1.4814755989338235,-79.48421005547323,1.2951703557084586,3,0.9180088043212891,-0.37005043029785156,0.5693082809448242,-0.7827987670898438,1.978343963623054,3,-0.05942116994397184,2.052616730145188,47.594139099121094,4.135149622954501,47.23832321166992,-1.6400214419726615,47.3521842956543,-0.05942116994397184
10294,2013-03-22,46.65478134155274,46.71171188354492,46.29896545410156,46.49822235107422,12321136.0,0.009236412806010508,2.0526315789473686,-0.17741858786200188,59.555556879130215,72.3227762019202,0.6549990639232917,-0.6405691950130361,0.36694851192838485,-2.000222335062226,17.620420437540137,0.48390960693359375,1.2612024775562531,0.32379283905029865,-2.163665360364753,2.8112510384653504,-0.9199362606572237,1.567521938757821,1.4275408172607413,28.57129182480907,-48.47720637967299,1.243729099707524,3,0.5052623748779226,-0.7970294952392649,0.15300369262694602,-1.209777832031257,1.608295440673821,4,-0.054606476013491556,-1.0909087217305884,46.22780227661133,2.052616730145188,47.594139099121094,4.135149622954501,47.23832321166992,-0.054606476013491556
10295,2013-03-25,45.95737838745117,47.1102294921875,45.78658676147461,46.66901397705078,15362372.0,-0.014948156095641818,-1.5135188974809395,-4.5454789113323635,50.955410750654266,70.74543049936982,1.3367940515780035,0.2548568480582105,1.0151769787192961,-1.2562776551646948,16.04389253129545,1.3236427307128906,1.349252935643804,-0.4910297393798828,-2.635541382327304,1.6534819035675383,-1.5632855608535934,0.5812260820938278,2.087284068298345,8.510589764937983,-65.07245838754773,1.0722558214737097,3,0.9962902069091797,-0.09962654113769531,0.8504066467285156,-0.5123748779296875,1.2240142822265554,0,-0.019510683214233437,2.0526315789473686,46.65478134155274,-1.0909087217305884,46.22780227661133,2.052616730145188,47.594139099121094,-0.019510683214233437
10296,2013-03-26,45.54463195800781,46.18510437011719,45.44500350952149,45.800819396972656,4529570.0,-0.008981069937532893,-2.250016751541212,0.35999807023280495,42.09353495413153,66.9474967713661,1.645958979752109,0.8348309357150825,1.3720212387169965,-0.7968718080151405,14.468838307077577,0.740100860595696,1.3490380873939074,-0.9827676773071303,-2.839115882928546,0.8735805283142852,-1.910941780117838,-0.05459357449642255,2.409707469970705,4.242403568446364,-64.23190277595408,0.9281741028107061,3,1.2382450103759837,0.31311988830566406,1.263153076171875,-0.09962844848632812,1.5940628051757884,1,0.00531247686203451,-1.5135188974809395,45.95737838745117,2.0526315789473686,46.65478134155274,-1.0909087217305884,46.22780227661133,0.00531247686203451
10297,2013-03-27,45.23151397705078,45.25997924804688,44.67643737792969,45.13188552856445,4500201.0,-0.00687497005675064,6.454594186300917,-0.3888888888888889,41.99999404391424,63.186774217192706,1.8327449420307715,1.2064409373127418,1.6051750029510004,-0.4323056051037639,14.592803872771261,0.868194580078125,1.2992284086025236,-1.2937507629394531,-3.156255306486756,0.5687537806078495,-2.2250030347131045,-0.3624984911658018,2.5722652958203156,22.159141959525478,-42.976822818154595,0.9312522717736501,3,1.1670799255371094,0.6262378692626953,1.5762710571289062,0.3202342987060547,3.1027259826660156,2,0.06891121574540993,-2.250016751541212,45.54463195800781,-1.5135188974809395,45.95737838745117,2.0526315789473686,46.65478134155274,0.06891121574540993
10298,2013-03-28,45.31690979003906,45.55886459350586,45.103416442871094,45.20304870605469,5415277.0,0.0018879715817516907,-1.9090443935480728,1.1428571428571428,39.16084178222724,57.38422505547261,1.496397438419919,1.1958063735143725,1.4478764951248735,-0.48364199527475193,14.58151954180274,0.4554481506347656,1.1447917720317093,-1.2168947219848647,-3.054169157032078,0.6203797130623485,-2.135531939508475,-0.29825750446125454,2.2366821312367193,26.315822471332467,-34.16512904889343,0.9186372175236073,3,0.9180088043212891,0.5408420562744141,1.3485469818115234,0.23483848571777344,3.0884933471679688,3,0.0496230667206754,6.454594186300917,45.23151397705078,-2.250016751541212,45.54463195800781,-1.5135188974809395,45.95737838745117,0.0496230667206754
10299,2013-04-01,44.6479721069336,45.345375061035156,44.43448257446289,45.345375061035156,3345676.0,-0.014761326096699112,1.6122415490646538,-6.125033503082221,32.158554418586135,52.19256722035769,1.8114052444750186,1.9135298689040425,2.055385606212745,0.22399227542904754,14.255847069394617,0.9108924865722656,0.8946429178058253,-1.85452041625976,-3.8003215024559225,0.0912806699364026,-2.8274209593578377,-0.8816198731616822,2.6754474508744934,7.978689279487486,-46.73207222642806,0.97290054309808,4,1.4659690856933523,1.2097797393798757,1.3698978424072195,1.0816860198974538,4.51176452636718,0,0.07969396963380149,-1.9090443935480728,45.31690979003906,6.454594186300917,45.23151397705078,-2.250016751541212,45.54463195800781,0.07969396963380149
10300,2013-04-02,44.05019760131836,44.97532272338867,43.92210388183594,44.90415954589844,5327873.0,-0.013388614922611675,1.1142852766961109,1.2244885679903854,25.68999042284591,47.15405905170418,2.1138273505188394,2.532410140397374,2.576636365040706,0.8503352407057037,14.232600555832464,1.0532188415527344,0.5651288614373442,-2.3832662582397433,-4.571947083276115,-0.19458543320337185,-3.477606670757929,-1.2889258457215576,2.984328258155216,5.6603487337163205,-42.349591297185896,1.0943404125181844,4,1.8075542449951172,1.8075542449951172,1.967672348022461,1.7648563385009766,5.066841125488281,1,0.09563814489636058,1.6122415490646538,44.6479721069336,-1.9090443935480728,45.31690979003906,6.454594186300917,45.23151397705078,0.09563814489636058
10301,2013-04-03,44.121360778808594,44.33485412597656,43.608985900878906,44.164058685302734,6435814.0,0.0016155018902368479,2.777722629766029,0.04999977664711584,26.638443898323274,41.78055065391116,1.7366537116248466,2.4524725638242373,2.4286574397956713,0.7979905930628419,15.115581183928306,0.7258682250976562,0.11309990412886606,-2.2267068862915025,-4.636728759563809,0.18331498698080395,-3.4317178229276593,-1.0216959496553457,2.539674443348467,26.277269445895424,-17.32867181198871,1.2050109366361548,4,1.2738285064697266,1.7435073852539062,1.8751602172851562,2.1776046752929688,5.579219818115234,2,0.06935488472828011,1.1142852766961109,44.05019760131836,1.6122415490646538,44.6479721069336,-1.9090443935480728,45.31690979003906,0.06935488472828011
10302,2013-04-04,44.73336791992188,44.90415954589844,44.22098922729492,44.22098922729492,5220585.0,0.013870994237494827,-1.666661703284022,-12.000089341552922,26.170180248817445,38.26916748873669,0.755633829388799,1.7886910438224746,1.7384798943595499,0.2137787397851909,16.343557593851138,0.7827987670898438,-0.22771397608794786,-1.5236104965209876,-4.036206207894502,0.9889852148525264,-2.779908352207741,-0.2673126408342341,1.5003803972562366,57.66420358838653,19.93437817722304,1.2562978556867554,4,0.626239776611321,1.131500244140618,1.263153076171868,1.8502521514892507,4.312507629394524,3,0.0537703051459828,2.777722629766029,44.121360778808594,1.1142852766961109,44.05019760131836,1.6122415490646538,44.6479721069336,0.0537703051459828
10303,2013-04-05,43.97903442382813,44.29215621948242,43.82247543334961,44.03596496582031,4657936.0,-0.016862881807694352,-1.5384821557429438,-0.11111028388065494,21.41451203368368,34.03127361702041,1.2934543376449739,2.4914083160574805,2.398301063058618,1.008620196366472,17.65951467857205,0.9108924865722727,-0.515892193418054,-2.1640823364257713,-4.875350850376286,0.5471861775247433,-3.5197165934010286,-0.808448079450514,1.8872471550680956,21.311381770888666,-8.188837135883588,1.355634256975257,4,1.380573272705071,1.885833740234368,1.9036245346069265,2.6045856475830007,4.9102821350097585,4,0.09902913042422301,-1.666661703284022,44.73336791992188,2.777722629766029,44.121360778808594,1.1142852766961109,44.05019760131836,0.09902913042422301
10304,2013-04-08,43.665916442871094,43.99326705932617,43.16777038574219,43.8794059753418,6986518.0,-0.0071197102223642394,2.741952775784404,3.750000000000468,22.851132189653043,30.908575999131386,1.271754229738356,2.709147387327995,2.5952604255882505,1.3651544543888932,19.27457650864504,0.8254966735839844,-0.8982552557276264,-2.3284687042236314,-5.243540304019255,0.5866028955719926,-3.7860045041214434,-0.8709329043258194,1.884343741102711,27.55914983781411,0.3307430916489835,1.4575357998978107,4,1.0105209350585938,1.9783439636230469,2.174044609069824,2.917703628540039,6.048896789550788,0,0.10853972801731282,-1.5384821557429438,43.97903442382813,-1.666661703284022,44.73336791992188,2.777722629766029,44.121360778808594,0.10853972801731282
10305,2013-04-09,44.74760055541992,44.818763732910156,43.79401016235352,43.8794059753418,4317312.0,0.02477181748753665,1.0281689077470018,-4.066684534977218,33.94493563004271,30.003176074232627,0.000465301721199296,1.5322765912305698,1.4007095607213387,0.34657090341990937,20.281039721791736,1.1528472900390625,-1.084694920142617,-1.1364810943603487,-4.0656342950672695,1.792672106346572,-2.601057694713809,0.32809550599311166,0.42146126083682134,90.98364617385496,64.07252149805117,1.464576600353459,4,-0.38428306579589844,0.8966598510742188,1.0069646835327148,1.836019515991211,5.550750732421875,1,0.09860050646551266,2.741952775784404,43.665916442871094,-1.5384821557429438,43.97903442382813,-1.666661703284022,44.73336791992188,0.09860050646551266
10306,2013-04-10,45.30267715454102,45.3880729675293,44.63373947143555,44.91839218139648,3817688.0,0.012404611470365534,1.7179437839323757,0.4426253998383235,35.59929172717986,29.291986927928807,-0.6621769026514741,0.8634138939223561,0.7442304692110682,-0.1424457998432942,21.44688212483173,0.75433349609375,-1.324475134290715,-0.4810640335082965,-3.3413031143723515,2.3791750473557585,-1.9111835739403205,0.9490555069237274,-2.1349067687988352,96.15386597805333,71.74032156172595,1.4301195404320262,4,-0.9393596649169993,0.3415832519531179,0.37004947662352805,1.28094291687011,4.654090881347649,2,0.08419726629518354,1.0281689077470018,44.74760055541992,2.741952775784404,43.665916442871094,-1.5384821557429438,43.97903442382813,0.08419726629518354
10307,2013-04-11,45.345375061035156,45.72965621948242,45.117652893066406,45.31690979003906,3318626.0,0.0009425029419007913,-1.8666666666666667,0.07407333875994881,43.34763751018752,29.75718645325773,-0.7677636510877903,0.7055624296788778,0.5843117760170884,-0.1056658067924019,22.791595612842,0.6120033264160156,-1.4593083812782197,-0.34229545593261435,-3.1206986400801853,2.4361077282149566,-1.7314970480064034,1.0469061361411747,-2.133198623657229,85.00006700586525,55.30283045227643,1.3892015920737864,4,-0.8966617584228516,0.2988853454589844,0.40207386016845703,1.2382450103759766,5.636146545410156,3,0.09604519821539759,1.7179437839323757,45.30267715454102,1.0281689077470018,44.74760055541992,2.741952775784404,43.665916442871094,0.09604519821539759
10308,2013-04-12,45.18881607055664,45.25997924804688,44.3775520324707,45.06071853637695,3670281.0,-0.0034525900440295354,5.526251939624481,4.500134012329134,38.478765580741616,30.459432137941672,-0.7054736759939857,0.6818584070491767,0.6249198789207071,0.13913056628316411,24.598268390140245,0.9678230285644531,-1.5057356812492841,-0.3622205734252901,-2.939581704667205,2.2151405578166248,-1.6509011390462476,0.9264599921956673,-1.8759404418945351,78.88898319343997,47.0231452992648,1.2886805656209557,4,-0.7401027679443359,0.4554443359375,0.6902847290039062,1.3948040008544922,5.4938201904296875,4,0.0853542936981897,-1.8666666666666667,45.345375061035156,1.7179437839323757,45.30267715454102,1.0281689077470018,44.74760055541992,0.0853542936981897
10309,2013-04-15,42.95428085327149,44.8614616394043,42.8688850402832,44.80453109741211,7008159.0,-0.04944885508388186,1.0289853946550653,-14.444073853484161,30.99100117157664,31.048433332245086,1.4120366786027247,2.6451048645808086,2.8257267197998885,2.4532140753379608,26.66179320393422,2.3199310302734375,-1.5906430841971257,-2.3384323120117116,-4.866520656559096,0.1896560325356731,-3.602476484285404,-1.0743881397380193,2.7753753662109304,2.985062685516574,-30.51998365651807,1.2640441722736926,4,1.344989776611321,2.540536880493157,2.9248199462890554,3.6293392181396413,7.970310211181641,0,0.13817099454743564,5.526251939624481,45.18881607055664,-1.8666666666666667,45.345375061035156,1.7179437839323757,45.30267715454102,0.13817099454743564
10310,2013-04-16,43.082374572753906,43.936336517333984,43.05390930175781,43.48089218139648,11025247.0,0.0029820943789042875,-2.8749842955617164,0.21538578897886848,33.8317734535548,31.847692171715256,1.2652772634251193,2.298575446787666,2.6468031624602233,2.3825864953029736,28.93578490316422,0.9820556640624929,-1.6724384963300025,-1.9968481063842773,-4.513778455796988,0.5200822430284333,-3.2553132810906362,-0.7383829316779185,2.5900662231445324,7.462656713790813,-28.515226600718485,1.2584651747063553,4,1.2168960571289062,2.412443161010742,2.2416515350341797,3.5012454986572266,6.9028587341308665,1,0.15394784353094715,1.0289853946550653,42.95428085327149,5.526251939624481,45.18881607055664,-1.8666666666666667,45.345375061035156,0.15394784353094715
10311,2013-04-17,43.12507247924805,43.23893356323242,42.42766952514648,42.71232604980469,6025773.0,0.000991075977533118,1.5333452455403898,-1.0357043716317944,35.65890385699184,32.90199479484575,1.1917154205497837,2.0363265967402384,2.5738299000352214,2.3979591674894465,30.482359272203862,0.8112640380859446,-1.6507527476173607,-1.7484876632690458,-4.193762532665666,0.6967872061275742,-2.9711250979673594,-0.5258502285707323,2.4912972015380888,21.12070758182818,-15.919211811807163,1.2226374346983107,4,0.9535903930664062,2.149137496948242,2.351954460144043,3.458547592163086,6.831695556640625,2,0.1663366203510861,-2.8749842955617164,43.082374572753906,1.0289853946550653,42.95428085327149,5.526251939624481,45.18881607055664,0.1663366203510861
10312,2013-04-18,42.95428085327149,43.40972518920898,42.6553955078125,43.25316619873047,5337639.0,-0.003960378873768655,1.4651162790698014,-0.7241379310344656,34.09961331716981,34.31145049301087,1.210948312812242,1.941215960325387,2.7034782707886293,2.6257360073344387,32.21580990819001,0.7543296813964773,-1.5300007070551018,-1.687286376953118,-3.9166442047977768,0.542071450891541,-2.8019652908754438,-0.572607463030792,2.534540821289056,18.592999341390602,-18.98538625468256,1.1146789139223292,4,1.1243820190429616,2.3199291229247976,2.7006549835205007,3.6293392181396413,6.974021911621087,3,0.16302186984661993,1.5333452455403898,43.12507247924805,-2.8749842955617164,43.082374572753906,1.0289853946550653,42.95428085327149,0.16302186984661993
10313,2013-04-19,43.48089218139648,43.68014907836914,43.19623565673828,43.28163146972656,7657227.0,0.012259810143809613,-1.6153782716711165,-0.6666794297456239,41.99219905343758,36.43823570009804,0.6774898020474609,1.2630169766326773,2.1309003995228153,2.147024318465263,32.91838811132736,0.7258682250976491,-1.405462473469683,-1.023329544067387,-3.178442032754134,1.13178294461936,-2.100885788410764,0.05422670027598997,1.8854834071875075,43.27496379333032,1.8717634051011487,1.0775562443433748,4,0.5977706909179759,1.7933177947998118,2.2807884216308665,3.1027278900146555,6.390480041503913,4,0.17250403680212467,1.4651162790698014,42.95428085327149,1.5333452455403898,43.12507247924805,-2.8749842955617164,43.082374572753906,0.17250403680212467
10314,2013-04-22,44.10712814331055,44.363319396972656,43.310096740722656,43.665916442871094,3781223.0,0.014402555478887136,1.2089535520983763,2.2142433234422154,50.389103435185746,38.26536545622504,0.1345732768770702,0.45970010883672785,1.4801686126405258,1.5680434672114671,33.39250730802187,1.05322265625,-1.3072492234477977,-0.2697109222412095,-2.176467415647764,1.6370455711653449,-1.2230891689444903,0.6836673244620712,1.1416992027359356,86.76458705724465,39.153091589624665,0.9533782467032778,4,-0.02846527099609375,1.1670818328857422,2.0103702545166016,2.476491928100586,5.621917724609375,0,0.14908039571996134,-1.6153782716711165,43.48089218139648,1.4651162790698014,42.95428085327149,1.5333452455403898,43.12507247924805,0.14908039571996134
10315,2013-04-23,45.06071853637695,45.103416442871094,44.121360778808594,44.42024993896485,4803236.0,0.021619870374875783,1.705892863712089,1.4516129032257903,55.729165939606304,40.50201814649465,-0.8604119246450139,-0.5950169157835603,0.5025637516987302,0.6650059543450624,33.23651225889625,0.9962882995605469,-1.06416414035251,0.7287124633789048,-1.060086497557414,2.5175114243152237,-0.1656870170892546,1.6231119438470643,0.07526249683353115,98.40426214410256,46.107411642385685,0.8943994804681592,4,-0.9820556640625,0.049816131591796875,1.2773866653442383,1.5229015350341797,4.469066619873047,1,0.13013269025753216,1.2089535520983763,44.10712814331055,-1.6153782716711165,43.48089218139648,1.4651162790698014,42.95428085327149,0.13013269025753216
10316,2013-04-24,45.78658676147461,46.01431274414063,45.16035079956055,45.16035079956055,8527055.0,0.016108669561309297,-1.7272849102117622,0.9777777777777886,56.33561321631472,41.94512655828656,-1.6879219115692976,-1.372181545475435,-0.24213239886725546,-0.00921135313355137,32.53670031278516,0.953594207763679,-0.7925480995487248,1.4424829483032227,-0.3837282298075664,3.2686941264140117,0.5293773592478246,2.3555885373586207,-3.358917236328132,93.22025621223803,39.88379003584763,0.9131055890553952,4,-1.5655956268310547,-0.6760520935058594,0.7045202255249023,0.7970333099365234,3.259288787841797,2,0.09170036122768943,1.705892863712089,45.06071853637695,1.2089535520983763,44.10712814331055,-1.6153782716711165,43.48089218139648,0.09170036122768943
10317,2013-04-25,48.34847259521485,48.71852111816406,47.02483367919922,47.3237190246582,13510229.0,0.0559527585466546,-1.0877190920098276,1.6363697278331537,71.58931554853227,45.62407655470774,-4.2231267986070335,-3.8879150556756272,-2.8063122681408785,-2.5069790286039293,31.69494618766464,2.931934356689453,-0.5977043357865881,3.8485208511352624,1.3102588883450608,6.386782813925464,2.5793898697401616,5.117651832530363,-5.849070205688491,93.29899684588797,34.428102841849146,1.2691309813951013,4,-2.7753772735595774,-2.7753772735595774,-1.8573656082153391,-1.764852523803718,0.5266113281249929,3,0.03326465872332429,-1.7272849102117622,45.78658676147461,1.705892863712089,45.06071853637695,1.2089535520983763,44.10712814331055,0.03326465872332429
10318,2013-04-26,47.565673828125,48.07805252075195,47.1102294921875,47.99265670776367,8072258.0,-0.016190765190115308,2.238087337192013,-0.4166688381546542,68.41397094106512,49.78218430687313,-3.4282290916284808,-3.086239561451535,-2.045963081596774,-1.6682809372266405,31.214412653012218,1.2382431030273509,-0.4649841989028829,2.9532838821411147,0.08488766882836529,5.821680095453864,1.51908577548474,4.387481988797489,-4.817506689453133,78.68423020117281,15.197756130056447,1.4341981066563756,4,-1.9925785064697266,-1.9925785064697266,-1.0638923645019531,-0.9820537567138672,1.7079238891601562,4,0.04967088125997665,-1.0877190920098276,48.34847259521485,-1.7272849102117622,45.78658676147461,1.705892863712089,45.06071853637695,0.04967088125997665
10319,2013-04-29,48.20614624023438,48.22037887573242,46.95367050170898,47.5372085571289,6608305.0,0.013465012908756124,2.632644130839097,-1.566661604023941,67.04067152467005,53.47206187033038,-3.626774178423574,-3.6327264153323497,-2.6785051080156776,-2.228336487240469,30.22983213477259,1.2667083740234446,-0.40112307279461845,3.4158475875854535,0.12751580679186247,6.7041793683790445,1.7716816971886615,5.060013477982245,-5.219164942382825,88.85453540649146,27.65465907339116,1.6441658903967955,4,-2.6330509185791087,-2.6330509185791087,-1.7043647766113352,-1.6225261688232493,-0.2988853454589915,0,0.03454385203014132,2.238087337192013,47.565673828125,-1.0877190920098276,48.34847259521485,-1.7272849102117622,45.78658676147461,0.03454385203014132
10320,2013-04-30,48.26307678222656,48.32000732421875,47.73646545410156,48.23461151123047,7350539.0,0.001180980983388924,7.200053604931654,0.04255294882468916,65.33922563348222,56.76987540105153,-3.209000049911964,-3.5393185828242366,-2.711538686946767,-2.2037027109458833,28.911381231081997,0.5835418701171875,-0.2807609796732109,3.262134170532228,-0.35034038153077063,6.874608722595227,1.4558968945007251,5.068371446563731,-5.046833891562507,87.2000411684551,29.16492414021085,1.8062372760314997,4,-2.5761184692382812,-2.689981460571289,-1.7541790008544922,-1.6794567108154297,-0.02846527099609375,1,0.03037454682609919,2.632644130839097,48.20614624023438,2.238087337192013,47.565673828125,-1.0877190920098276,48.34847259521485,0.03037454682609919
10321,2013-05-01,47.18139266967773,48.07805252075195,47.12446212768555,47.8503303527832,6711447.0,-0.022412249377088522,-1.4363615098973714,-23.500134012329383,58.58854750886242,59.490868089017376,-1.666687043204682,-2.336419648053486,-1.619869493940321,-1.0502340009334503,27.158835710406592,1.1386146545410156,0.09747572671739135,2.0274484634399315,-1.6859661191426127,5.740863046022476,0.17074117214865936,3.8841557547312036,-3.7450586499136733,12.903197916328882,-39.99758139944973,1.8567072912912719,5,-1.2240142822265554,-1.6082973480224538,-0.7756824493408132,-0.5977725982665945,1.7079238891601634,2,0.04977370004767834,7.200053604931654,48.26307678222656,2.632644130839097,48.20614624023438,2.238087337192013,47.565673828125,0.04977370004767834
10322,2013-05-02,47.1386947631836,47.43758010864258,46.68324661254883,47.22409057617188,4010835.0,-0.0009049734244399588,1.9444593347033188,0.12765884647406883,59.21937705278769,61.40499897783406,-1.081768932807357,-2.217999188951076,-1.5417821541937613,-0.9386798309232702,25.960140074574145,0.75433349609375,0.4653533792601081,1.8644842147827205,-1.9461089934831506,5.675077423048592,-0.04081238935021503,3.769780818915656,-3.4910732594835494,27.82619031526588,-20.887246920086465,1.9052966041329367,5,-1.1243858337402415,-1.5655994415283274,-0.818380355834968,-0.555074691772468,1.722156524658196,3,0.04045892224454106,-1.4363615098973714,47.18139266967773,7.200053604931654,48.26307678222656,2.632644130839097,48.20614624023438,0.04045892224454106
10323,2013-05-03,48.3342399597168,48.80392074584961,47.62260437011719,47.63683700561523,6170229.0,0.02536228893352699,-2.254905876541134,-8.166711337443129,78.20896238869022,64.49609441711233,-1.694681158558872,-3.2364693270123723,-2.650609354991154,-2.0727165495780753,24.759592085413036,1.6652259826660085,0.8737244619930777,2.842269134521487,-1.1501145588351278,6.834652827878102,0.8460772878431797,4.838460981199795,-4.483782471438182,77.85228863041938,22.3897684439481,1.9961918466783062,5,-1.8715991973876953,-2.71844482421875,-2.2060670852661133,-1.750619888305664,0.056930541992180395,4,0.011189665216083,1.9444593347033188,47.1386947631836,-1.4363615098973714,47.18139266967773,7.200053604931654,48.26307678222656,0.011189665216083
10324,2013-05-06,48.40540313720703,48.647361755371094,48.09228515625,48.32000732421875,2974138.0,0.0014723139858936474,-1.05264568550833,0.1224483098129295,78.07808581261855,66.97930773633591,-1.2203474338601694,-3.09293274914301,-2.657216651497862,-2.0883779463175074,23.112762485518086,0.5550765991210938,1.3556955218314357,2.6764579772949233,-1.420815375592447,6.773731330182294,0.6278213008512381,4.7250946537386085,-4.257737853474154,81.20797521954519,18.861090939511776,2.0486366764436843,5,-1.4232673645019531,-2.7896080017089844,-2.359067916870117,-1.8217830657958984,-0.31311798095703125,0,0.01793590227143027,-2.254905876541134,48.3342399597168,1.9444593347033188,47.1386947631836,-1.4363615098973714,47.18139266967773,0.01793590227143027
10325,2013-05-07,49.15973663330078,49.38745880126953,48.647361755371094,48.69005966186523,4202506.0,0.015583663128588388,-1.6666666666666667,5.5000000000000835,79.60894764444359,69.5652337839058,-1.4886342409142514,-3.688903968007452,-3.3029442571436007,-2.7922590477890665,22.577839153406025,0.9820556640625,1.788275059386926,3.2101846694946303,-1.1323898293835555,7.552759168372816,1.0388974200555339,5.381471918933727,-4.732696021840901,91.57898300589792,23.025136208278383,2.1712872494390942,5,-1.1243839263916016,-3.2521724700927734,-3.1738901138305664,-2.5761165618896484,0.15655899047851562,1,-0.02547767389129918,-1.05264568550833,48.40540313720703,-2.254905876541134,48.3342399597168,1.9444593347033188,47.1386947631836,-0.02547767389129918
10326,2013-05-08,49.11703872680664,49.37322616577149,48.76122283935547,49.11703872680664,4357712.0,-0.0008685544190897287,1.3888888888888504,0.0,80.62235293582447,70.56890460471602,-1.0323976183653656,-3.5266024722722307,-3.1613681599194834,-2.701117376318237,22.66395703759474,0.6120033264160227,2.139721832108634,2.97676868438721,-1.5761328944600663,7.529670263234486,0.7003178949635753,5.253219473810844,-4.293164660161992,90.00004231950379,14.501624861168452,2.2764507894236377,5,-1.081686019897461,-3.209474563598633,-3.259286880493164,-2.533418655395508,-0.7116355895996094,2,-0.017965806539850915,-1.6666666666666667,49.15973663330078,-1.05264568550833,48.40540313720703,-2.254905876541134,48.3342399597168,-0.017965806539850915
10327,2013-05-09,49.70058059692383,49.89983749389648,48.88931655883789,49.00317764282226,7378714.0,0.011880640308201462,-1.184614623365041,100.0,80.73136878230609,71.93750436485392,-1.568966608866866,-3.970714411178065,-3.6794250370322175,-3.229603287079229,23.235028031729314,1.0105209350585866,2.41605634288009,3.342550277709961,-1.460034512889834,8.145135068309756,0.9412578824100635,5.743842673009858,-4.511619751509187,91.2500439725748,11.193270326183367,2.401292395299899,5,-1.4090385437011719,-3.536827087402351,-4.070551872253418,-3.1169605255126953,-1.1101531982421875,3,-0.0163230293960821,1.3888888888888504,49.11703872680664,-1.6666666666666667,49.15973663330078,-1.05264568550833,48.40540313720703,-0.0163230293960821
10328,2013-05-10,49.045875549316406,49.800209045410156,48.67582321166992,49.68634796142578,4614796.0,-0.013172985903668555,1.590170129002777,-0.9183677934580368,74.33380384668158,72.74785240063298,-0.7623873322205341,-3.1750169692247923,-2.9613629693771273,-2.5319534096654337,23.22942509799611,1.1243858337402344,2.645733439591659,2.494992256164551,-2.4183944591451905,7.408378971474292,0.03829889850968016,4.951685613819421,-3.3858270390535807,52.7558938795669,-25.359665683667345,2.4566933576548706,5,-0.75433349609375,-2.882122039794929,-3.4336376190185547,-2.4622554779052734,0.22772216796875,4,-0.0037724734119296555,-1.184614623365041,49.70058059692383,1.3888888888888504,49.11703872680664,-1.6666666666666667,49.15973663330078,-0.0037724734119296555
10329,2013-05-13,48.88931655883789,48.98894500732422,48.53349685668945,48.875083923339844,3684966.0,-0.0031920928870174947,3.266702403287769,-0.02222208986515462,70.4718518258639,73.31814419978649,-0.557339720732763,-2.688882412384146,-2.746089501693625,-2.342014233096691,22.268003692814215,0.5123786926269531,2.485304866827157,2.0416814804077177,-2.66984953466725,6.7532124954826855,-0.31408402712976624,4.397446987945202,-2.8052891502116992,26.041800445588642,-47.46227611024694,2.355765507537482,5,-0.5977745056152344,-2.7255630493164134,-3.277078628540039,-2.305696487426758,-0.3558197021484375,0,-0.010189262034976498,1.590170129002777,49.045875549316406,-1.184614623365041,49.70058059692383,1.3888888888888504,49.11703872680664,-0.010189262034976498
10330,2013-05-14,49.71481323242188,49.8144416809082,48.818153381347656,48.818153381347656,4274594.0,0.01688501152579036,-1.2222212768129876,63.000268024658766,70.78314116239035,74.67309905017848,-1.2910154905966849,-3.1537088300694975,-3.5071159256564997,-3.151035373320333,21.432928956228153,0.9962882995605469,2.4328576068710035,2.5355562210083065,-1.9900912328978322,7.061203674914445,0.2727324940552407,4.798379947961372,-3.249204815268662,86.45840894750751,14.810143325059954,2.262823726953069,5,-1.4232711791992259,-3.551059722900405,-4.554464340209968,-3.3446846008300852,-2.4764900207519602,1,-0.03263671269539714,3.266702403287769,48.88931655883789,1.590170129002777,49.045875549316406,-1.184614623365041,49.70058059692383,-0.03263671269539714
10331,2013-05-15,50.2983512878418,50.88189315795898,49.48708724975586,49.54402160644531,5769743.0,0.011737709899297233,-2.213104093711126,0.8412662622205894,63.0476168110505,75.09845902331878,-1.5487875485797957,-3.343722855932839,-4.030920987626963,-3.706356221308802,20.419549207438298,1.394805908203118,2.378957647441311,2.760430335998535,-1.5439516077049191,7.064812279701989,0.6082393641468045,4.912621307850266,-3.4893199630142533,75.15147380356024,5.984034443947394,2.152190971851728,5,-1.046102523803711,-3.6435699462890696,-5.294562339782715,-3.92822265625,-3.8570594787597656,2,-0.019524609433865914,-1.2222212768129876,49.71481323242188,3.266702403287769,48.88931655883789,1.590170129002777,49.045875549316406,-0.019524609433865914
10332,2013-05-16,49.95676803588867,50.51184463500977,49.64365005493164,49.97100067138672,4747238.0,-0.006791142119119353,-1.7111230233181673,-0.018867924528301886,67.00406538691712,73.85347046756623,-0.8553739335474901,-2.5830677244850477,-3.6557428870978015,-3.339619112853825,19.55083653609385,0.8681945800781321,2.347443572603609,2.068722724914551,-1.7809776580327679,5.918423107861869,0.14387253344089146,3.99357291638821,-2.658993291085359,60.60609014031447,-7.053606827914557,1.9248501914736582,5,-0.4696788787841797,-3.3019866943359446,-4.95297908782959,-3.586639404296875,-3.9139938354492188,3,-0.03105414861039746,-2.213104093711126,50.2983512878418,-1.2222212768129876,49.71481323242188,3.266702403287769,48.88931655883789,-0.03105414861039746
10333,2013-05-17,50.98152160644531,51.08115005493164,49.97100067138672,50.0279312133789,5248829.0,0.020512807590364224,-1.0799997141080528,-67.00026802465877,68.71402129167872,72.81301885412847,-1.637299533514792,-3.1801279455175973,-4.624665787870008,-4.321641776673005,19.054487169169665,1.1243820190429688,2.5046340871195696,2.71844482421875,-0.7677547873990704,6.20464443583657,0.9753450184098398,4.46154463002766,-3.253652652063323,96.0894030413924,29.825559228652097,1.7430998058089087,5,-1.1741981506347656,-4.22711181640625,-5.93503475189209,-4.611392974853516,-4.725254058837891,4,-0.04690119346028654,-1.7111230233181673,49.95676803588867,-2.213104093711126,50.2983512878418,-1.2222212768129876,49.71481323242188,-0.04690119346028654
10334,2013-05-20,50.68263626098633,51.05268478393555,50.41221618652344,50.98152160644531,4352162.0,-0.005862621123124745,1.903225806451613,-0.31343158197921184,65.7992761366722,71.27861090882055,-1.0967535879660346,-2.4910829487288737,-4.284660164653403,-3.9856475531211686,19.294676674557593,0.6404685974121094,2.6742315572364603,2.0907840728759766,-0.9579442334969954,5.1395123792489485,0.5664199196894941,3.615148226062459,-2.4853079525273856,82.38999647692046,17.99888804111731,1.5243641531864849,5,-0.8753128051757812,-3.9282264709472656,-5.6361494064331055,-4.312507629394531,-4.853351593017578,0,-0.027801208612066586,-1.0799997141080528,50.98152160644531,-1.7111230233181673,49.95676803588867,-2.213104093711126,50.2983512878418,-0.027801208612066586
10335,2013-05-21,50.92459106445313,51.13808059692383,50.554542541503906,50.83919525146485,3997907.0,0.00477391906413227,1.277777777777841,-0.2857142857142857,77.45304688177595,70.92646579170405,-1.1868462855858581,-2.3939453308770027,-4.491929739099881,-4.194163957951737,20.314145114704335,0.5835380554199219,2.563309880007253,2.039545249938975,-0.6905425106092054,4.769633010487155,0.6745013696648883,3.4045891302130613,-2.323527711488012,87.06902527276047,15.497281204717524,1.3650438802740887,5,-1.0888023376464915,-4.141716003417976,-6.027546882629402,-4.703905105590827,-4.881816864013679,1,-0.046953626092694045,1.903225806451613,50.68263626098633,-1.0799997141080528,50.98152160644531,-1.7111230233181673,49.95676803588867,-0.046953626092694045
10336,2013-05-22,49.98523330688477,51.23771286010742,49.68634796142578,50.554542541503906,5145968.0,-0.018446054016996505,-1.6585409700499767,-6.666711337442962,68.45019481171333,69.56189090608262,-0.12447363834288439,-1.184644793766651,-3.5395578019456266,-3.2196729489132636,21.85920753380613,1.5513648986816406,2.433273318852578,0.8902551651001076,-1.4552706307725316,3.235780960972747,-0.28250773283621555,2.0630180630364308,-0.9782471948862579,21.428468868606775,-53.3768426333654,1.1727628979363196,5,-0.09962844848633523,-3.1525421142578196,-5.088189125061042,-4.490415573120124,-4.198646545410163,2,-0.05495443180889392,1.277777777777841,50.92459106445313,1.903225806451613,50.68263626098633,-1.0799997141080528,50.98152160644531,-0.05495443180889392
10337,2013-05-23,49.95676803588867,50.11332702636719,48.8323860168457,49.18820190429688,5423427.0,-0.0005694736047612281,1.3684197533476514,-1.3499976547999588,62.391319294328476,68.23494817804338,-0.062409555550360096,-1.0851483098024701,-3.4967643043681136,-3.144520479605987,22.011930371986928,1.2809410095214844,2.2016836447732047,0.7813751220703153,-1.5666661247672522,3.129416368907883,-0.39264550134846843,1.9553957454890991,1.28094482421875,46.74549831732065,-26.53119052166673,1.174020623418784,5,-0.07116317749023438,-3.010213851928711,-5.280331611633301,-4.682558059692383,-3.70050048828125,3,-0.07037036952192632,-1.6585409700499767,49.98523330688477,1.277777777777841,50.92459106445313,1.903225806451613,50.68263626098633,-0.07037036952192632
10338,2013-05-24,49.92830276489258,50.084861755371094,49.52978515625,49.6294174194336,5328154.0,-0.0005697980897332311,-1.2285526124346222,0.3888869586797313,61.706800823190534,67.26105362219079,0.11665954939834222,-0.9176539428154058,-3.47511248840118,-3.085194755769635,22.172906542115157,0.5550765991210938,1.9601328666264806,0.6347784042358384,-1.6076235501729244,2.877180358644601,-0.48642257296854297,1.7559793814402198,1.3094100952148438,45.56207199520413,-25.607943627930617,1.1212009772043818,5,0.09963035583496094,-2.7113285064697266,-5.251866340637207,-4.654092788696289,-3.7574310302734375,4,-0.07782216396879527,1.3684197533476514,49.95676803588867,-1.6585409700499767,49.98523330688477,1.277777777777841,50.92459106445313,-0.07782216396879527
10339,2013-05-28,49.87137222290039,50.73956680297852,49.67211532592773,50.46914672851562,3723749.0,-0.0011402458893959855,-1.1428565958701367,-2.000012763078989,56.12746370018649,65.63264501527925,0.3660371374932794,-0.7689992848960898,-3.432221046116041,-3.013783900514092,22.634180137487657,1.0674514770507955,1.6624781301452884,0.494586563110353,-1.700988368948586,2.690161495169292,-0.603200902919113,1.592374029139819,1.3182341003417974,43.19521935097107,-24.34423229317902,1.0977874660294678,5,0.16367721557617188,-2.5974674224853516,-5.1949357986450195,-4.597162246704102,-3.714733123779297,1,-0.07248857438963652,-1.2285526124346222,49.92830276489258,1.3684197533476514,49.95676803588867,-1.6585409700499767,49.98523330688477,-0.07248857438963652
10340,2013-05-29,49.72904586791992,49.91407012939453,49.13127136230469,49.8429069519043,4029313.0,-0.002853868835698825,5.111140891628697,0.19047497495261964,55.18073845398708,64.75854742004998,0.5705993203426445,-0.538841740203253,-3.281100117036246,-2.859930392158084,22.86698206239834,0.7827987670898438,1.4838027428628777,0.27896175384521626,-1.8571387569535247,2.4150622646439572,-0.7890885015541542,1.3470120092445867,1.413416049194339,37.27808774038843,-26.28754798695652,1.0680502553993714,5,0.3060035705566406,-2.049509048461914,-5.052609443664551,-4.454835891723633,-3.2023582458496094,2,-0.07842018948662144,-1.1428565958701367,49.87137222290039,-1.2285526124346222,49.92830276489258,1.3684197533476514,49.95676803588867,-0.07842018948662144
10341,2013-05-30,49.52978515625,50.07062911987305,49.47285461425781,49.89983749389648,3051705.0,-0.004006928107954444,-1.4705845256395096,3.2500335030822214,48.453579049386136,62.69738227143544,0.7256877205819166,-0.1629806872685009,-3.0715082884375917,-2.6610924745723423,23.68624190619587,0.5977745056152344,1.3816321089447996,-0.03771858215331747,-1.8877563988825656,1.8123192345759307,-0.9627374905179451,0.8873003262113102,1.5664752428588926,36.56701789757485,-22.52610084627453,0.9250189083646247,5,0.5052642822265625,-1.3307533264160156,-4.935186386108398,-4.255575180053711,-2.433788299560547,3,-0.07040230327691077,5.111140891628697,49.72904586791992,-1.1428565958701367,49.87137222290039,-1.2285526124346222,49.92830276489258,-0.07040230327691077
10342,2013-05-31,49.045875549316406,50.11332702636719,49.03164291381836,49.37322616577149,4142152.0,-0.00977007280380926,-5.0800214419726615,0.8846062655272662,50.0,60.61804657236002,1.1921682970331986,0.496596865042946,-2.5941483957409517,-2.1795148463383356,24.762284007887,1.0816841125488281,1.1979248394627788,-0.6169872283935547,-2.100131515501012,0.8661570587139025,-1.3585593719472868,0.12458491516017745,2.0051073621472213,0.8333296107852606,-56.62163972165744,0.7415721435537294,5,0.9891738891601562,-0.08539581298828125,-4.380112648010254,-3.771665573120117,-0.6262397766113281,4,-0.0664538812150377,-1.4705845256395096,49.52978515625,5.111140891628697,49.72904586791992,-1.1428565958701367,49.87137222290039,-0.0664538812150377
10343,2013-06-03,48.875083923339844,49.03164291381836,48.27730941772461,48.91778182983398,5361387.0,-0.0034822831494735196,4.578975581542975,0.1304347826086711,49.86737438246086,58.84783526633654,1.1541056669446732,0.7483531375203896,-2.3879782798574496,-2.000936482055252,24.7551847213335,0.7685661315917969,1.0810348534966963,-0.8148210525512667,-2.213270341024902,0.5836282359223688,-1.5140456967880809,-0.1155964083144525,2.1315270502314263,24.27749873734628,-35.61635466450542,0.6992246442368167,6,0.8824272155761719,0.08539581298828125,-3.3019886016845703,-3.3019886016845703,-0.7827987670898438,0,-0.0535818287256552,-5.0800214419726615,49.045875549316406,-1.4705845256395096,49.52978515625,5.111140891628697,49.72904586791992,-0.0535818287256552
10344,2013-06-04,49.273597717285156,49.41592788696289,48.80392074584961,48.94624710083008,3937553.0,0.008153720913715023,-1.0000124662631753,-7.666666666667942,45.53311294084927,55.3011759395669,0.5975380482136998,0.4408182398006488,-2.7595183083763715,-2.39835739213639,24.85821575174136,0.6120071411132812,0.9649183212017007,-0.4597169876098661,-1.7391136898094075,0.8196797145896753,-1.0994153387096404,0.17998136348990812,1.6238411940522468,54.263548174635,-2.1762934566927115,0.6396983510997715,6,0.4839134216308594,-0.31311798095703125,-3.700502395629883,-3.700502395629883,-0.5977745056152344,1,-0.06296934111587271,4.578975581542975,48.875083923339844,-5.0800214419726615,49.045875549316406,-1.4705845256395096,49.52978515625,-0.06296934111587271
10345,2013-06-05,47.90726089477539,49.00317764282226,47.70800018310547,48.98894500732422,3896099.0,-0.02772959324686075,1.3333390603362838,-3.3043594793329683,29.10446666568886,50.92942836778641,1.6660597977421645,1.800841736808266,-1.3590457116742556,-1.0465884292190424,24.45699582343022,1.5655975341796875,0.7013506079844518,-1.763430023193358,-3.264455046095982,-0.2624050002907339,-2.51394253464467,-1.012917511742046,2.8853728368175027,8.284142848533484,-43.897314929966285,0.750512511451311,6,1.3165225982666016,1.0532188415527344,-2.334165573120117,-2.334165573120117,0.6547012329101562,2,-0.03654188870241204,-1.0000124662631753,49.273597717285156,4.578975581542975,48.875083923339844,-5.0800214419726615,49.045875549316406,-0.03654188870241204
10346,2013-06-06,48.23461151123047,48.37693786621094,47.38064956665039,47.86456298828125,3720517.0,0.006833006319732604,2.0434899141155767,-0.3421040566799621,34.91269170228627,47.87624752422616,1.1893405919140676,1.4798657463043838,-1.6344468186305932,-1.387205782404621,24.122949071237812,0.9962882995605469,0.4692608037460104,-1.3919580459594698,-3.0089058523751078,0.22498976045616814,-2.200431949167289,-0.5834841427516508,2.3729442074531804,31.25000872472447,-19.04515443772304,0.8084739032078174,6,0.8254966735839844,0.7258682250976562,-2.6045846939086914,-2.6615161895751953,0.7258682250976634,3,-0.0354086792792454,1.3333390603362838,47.90726089477539,-1.0000124662631753,49.273597717285156,4.578975581542975,48.875083923339844,-0.0354086792792454
10347,2013-06-07,48.88931655883789,49.18820190429688,48.13498306274414,48.3342399597168,4165128.0,0.013573345510515589,-1.2089543879861577,1.5000103086407026,30.39998456182387,44.39771238407431,0.41045797346399837,0.8024063517988509,-2.2184292677710644,-2.0610499297950895,23.26110676660654,1.0532188415527415,0.13099220495696073,-0.6966897964477567,-2.3461954878784326,0.9528158949829191,-1.5214426421630947,0.12806304926758116,1.4600866676831004,74.12583218377017,28.399623077852027,0.824752845715337,6,0.1707916259765625,0.07116317749023438,-3.124079704284668,-3.316221237182617,-0.5408439636230398,4,-0.03668121848236905,2.0434899141155767,48.23461151123047,1.3333390603362838,47.90726089477539,-1.0000124662631753,49.273597717285156,-0.03668121848236905
10348,2013-06-10,48.8608512878418,49.37322616577149,48.56196212768555,49.15973663330078,3047701.0,-0.000582239086157732,1.2353046284179472,-0.5384578379492818,32.02245076191055,41.71937761315476,0.3034976532723306,0.8604131749826607,-2.120867003949151,-2.047765688209026,22.617893369346792,0.8112640380859446,-0.10174622761026342,-0.7159038543701186,-2.38017387036804,0.9483661616278027,-1.5480388623690757,0.11623115362883851,1.2510516458895466,72.72723864931326,30.331787855345034,0.8321350079989593,6,-0.11386299133300781,0.4483299255371094,-3.0671491622924805,-3.2877559661865234,0.569305419921875,0,-0.009030041505775133,-1.2089543879861577,48.88931655883789,2.0434899141155767,48.23461151123047,1.3333390603362838,47.90726089477539,-0.009030041505775133
10349,2013-06-11,48.39117050170898,48.97471237182617,47.86456298828125,48.3342399597168,3650819.0,-0.009612619791781851,-1.2285790864188078,-0.1904761904761667,26.07524693123672,38.48543411062694,0.6047242532707386,1.3606203136315358,-1.5645571662035351,-1.586379275022061,22.136634454536164,1.1101493835449219,-0.28230730104218793,-1.16067733764649,-2.8821917516304794,0.5608370763374992,-2.0214345446384883,-0.29992013065449186,1.5022321626558934,50.71428297935016,13.39266340503211,0.8607572069919947,6,0.3558177947998118,0.918010711669929,-2.351952552795403,-2.7753753662109304,0.8254966735839915,1,-0.006176443809070897,1.2353046284179472,48.8608512878418,-1.2089543879861577,48.88931655883789,2.0434899141155767,48.23461151123047,-0.006176443809070897
10350,2013-06-12,48.09228515625,49.03164291381836,47.893028259277344,48.93201446533203,3093721.0,-0.006176443809070897,1.1917801177835543,-14.750067006166407,29.66359327268505,36.39765791321572,0.7230559008127884,1.6144932942086854,-1.161458732229974,-1.301019331439889,21.101081360266623,1.1386146545410156,-0.47667598875575123,-1.3784362792968778,-3.216587069575695,0.4597145109819394,-2.2975116744362865,-0.45936088415746923,1.6000972602977157,35.714340412986004,-3.4682142068378994,0.9190753951394076,6,0.6547031402587891,1.2168960571289062,-1.7933197021484375,-2.476490020751953,1.2524757385253906,2,0.012133714451788347,-1.2285790864188078,48.39117050170898,1.2353046284179472,48.8608512878418,-1.2089543879861577,48.88931655883789,0.012133714451788347
10351,2013-06-13,49.3162956237793,49.50132369995117,47.73646545410156,47.94995880126953,4378580.0,0.02545128524362128,1.0327866691564969,-1.6271157952119202,44.52553268911979,35.789383767562356,-0.59722763564438,0.33005968645730377,-2.2671785074408675,-2.531347697633109,19.356490477289434,1.7648582458496094,-0.6001342568169008,-0.10532302856445597,-1.9023935423452514,1.6917474852163394,-1.0038582854548537,0.7932122283259417,0.1911481647766351,89.51598086662185,49.17134714213876,0.8985352568903962,6,-0.8753089904785156,-0.007114410400390625,-2.344837188720703,-3.408731460571289,-0.08539581298827414,3,-0.015295826390699707,1.1917801177835543,48.09228515625,-1.2285790864188078,48.39117050170898,1.2353046284179472,48.8608512878418,-0.015295826390699707
10352,2013-06-14,48.40540313720703,49.50132369995117,48.17768096923828,49.13127136230469,3851484.0,-0.018470415813896857,-1.2409695357052901,-0.5312513087104979,38.68919954962944,34.5473643416922,0.23832171951085002,1.1792282664169491,-1.2658709189293091,-1.6355428647677712,17.517619735181828,1.3236427307128906,-0.7401675765591307,-0.9386472702026367,-2.772017420194132,0.8947228797888584,-1.8553323451983843,-0.021962195206889135,-1.0247535705566406,37.903196173324375,-1.7078761475461448,0.9166850749957485,6,0.03558349609375,0.903778076171875,-1.4339447021484375,-2.4978389739990234,0.7685661315917969,4,0.01146724462861548,1.0327866691564969,49.3162956237793,1.1917801177835543,48.09228515625,-1.2285790864188078,48.39117050170898,0.01146724462861548
10353,2013-06-17,48.59042739868164,49.08857345581055,48.17768096923828,48.93201446533203,3340758.0,0.0038223886071178104,1.7826041357129123,0.47059101754238447,40.66387595726745,34.006338010183114,0.009691784351453236,0.8494354208265946,-1.332147773112986,-1.8376863556356398,15.2875006032892,0.9108924865722656,-0.8232768871662941,-0.6340682983398409,-2.3240815741376863,1.0559449774580045,-1.47907493623876,0.21093833955907826,-1.1673643493652364,48.38699915918616,8.848044580200707,0.8450066378989219,6,-0.14944076538085938,0.7187538146972656,-1.3627796173095703,-2.4266738891601634,0.32735443115233664,0,-0.004979474691209518,-1.2409695357052901,48.40540313720703,1.0327866691564969,49.3162956237793,1.1917801177835543,48.09228515625,-0.004979474691209518
10354,2013-06-18,49.273597717285156,50.0279312133789,48.67582321166992,48.73275756835938,3095478.0,0.01405977175294515,-3.130409956417346,-1.5833156513484632,46.92306225314116,35.98618196434448,-0.752625104415003,0.05827898840087897,-1.8760895985712196,-2.5421310715352305,13.223195273190733,1.4375038146972585,-0.8703201879377431,0.11955394744872905,-1.4258062229359254,1.6649141178333835,-0.6531261377435982,0.8922340326410563,-1.8089694549560562,67.08074327361373,26.129895086373708,0.7726800851923269,6,-0.5693073272705078,0.03558349609375,-2.045949935913086,-3.109844207763679,0.526611328125,1,0.0031773403553114754,1.7826041357129123,48.59042739868164,-1.2409695357052901,48.40540313720703,1.0327866691564969,49.3162956237793,0.0031773403553114754
10355,2013-06-19,48.53349685668945,49.43015670776367,48.53349685668945,49.18820190429688,3534186.0,-0.015020231825614738,-1.7391261281733061,-1.2105333690699835,43.72759563957049,36.96561573515384,0.09571455935545004,0.6430286841640367,-1.037360938644646,-1.831233059633604,10.951341782851928,0.8966598510742188,-0.9250486548408503,-0.5009922027587876,-1.823512121257643,0.8215277157400678,-1.1622521620082154,0.16026775649064007,-0.9663364763183608,34.78260145764743,-6.44506101074758,0.6612599592494265,6,0.34870147705078125,0.7756843566894531,-1.3058490753173828,-2.369743347167976,0.8539619445800781,2,0.014076264082532264,-3.130409956417346,49.273597717285156,1.7826041357129123,48.59042739868164,-1.2409695357052901,48.40540313720703,0.014076264082532264
10356,2013-06-20,47.23832321166992,48.73275756835938,47.05329895019531,48.03535461425781,7360305.0,-0.026686180244624547,-1.8780524476781744,1.217390037698018,39.67478916556588,37.99614958001406,1.379803767006429,1.8149105437790283,0.3255294507537769,-0.5694540342343544,9.48962346757917,1.6794586181640696,-1.0224345863832554,-1.658820343017581,-3.128016422192964,-0.1896242638421981,-2.393418382605276,-0.924222303429886,2.7896080017089773,6.220071763646778,-38.460001904406624,0.7345980395876918,6,1.3022918701171875,1.9071826934814453,-0.010675430297851562,-1.0745697021484446,2.5761184692382812,3,0.04459171155730379,-1.7391261281733061,48.53349685668945,-3.130409956417346,49.273597717285156,1.7826041357129123,48.59042739868164,0.04459171155730379
10357,2013-06-21,46.44129180908203,47.76493453979492,45.8150520324707,47.72223663330078,9428079.0,-0.016872559151104416,1.8541674809731474,1.607144737408884,37.02578314566253,38.55207540043095,2.003783938656305,2.4612573959129236,1.1810357040222215,0.1821641283966713,9.132127723495515,1.9498825073242188,-0.9203886594611248,-2.2800779342651367,-4.029876504069513,-0.5302793644607604,-3.1549772191673213,-1.4051786493629521,3.5271467590331937,14.864888113794086,-31.05772979592779,0.8748992849021882,6,1.4801998138427734,2.0850906372070312,1.512223243713379,0.21348953247069602,3.458545684814446,4,0.060067407538466844,-1.8780524476781744,47.23832321166992,-1.7391261281733061,48.53349685668945,-3.130409956417346,49.273597717285156,0.060067407538466844
10358,2013-06-24,46.04277420043945,46.44129180908203,45.04648971557617,45.82928466796875,5978206.0,-0.008581105157041358,1.760550088145472,-0.16666567398865964,32.77692345547861,39.29670612534671,2.1909172318756234,2.691763778359608,1.639650115045896,0.535217147740525,8.921752741021166,1.3948020935058594,-0.8938581326258728,-2.484319114685057,-4.510819679877898,-0.4578185494922167,-3.497569397281481,-1.4710688320886334,3.75952890624999,19.99992342181945,-23.840367054743748,1.0132502825964218,6,1.494436264038086,2.0993270874023438,2.02816104888916,0.6120071411132741,3.8285980224609375,0,0.06800622079651952,1.8541674809731474,46.44129180908203,-1.8780524476781744,47.23832321166992,-1.7391261281733061,48.53349685668945,0.06800622079651952
10359,2013-06-25,46.25626754760742,46.555152893066406,45.72965621948242,46.51245498657226,4826773.0,0.004636848036970287,3.8333556687215222,-1.1999999999999666,39.96539808432815,40.44135110441816,1.8357940138947129,2.312091453712547,1.5620102175129134,0.3318077032796225,8.206215033655628,0.8254966735839844,-0.8944651549283549,-2.0900705337524386,-4.252085255076963,0.0719441875720861,-3.171077894414701,-1.0090631730901762,3.2606867556152253,27.597393556291944,-19.883741372835107,1.0810073606622637,6,1.2809429168701172,1.885833740234375,2.024599075317383,0.4981422424316406,4.127479553222656,1,0.05753845745308572,1.760550088145472,46.04277420043945,1.8541674809731474,46.44129180908203,-1.8780524476781744,47.23832321166992,0.05753845745308572
10360,2013-06-26,45.82928466796875,46.39859390258789,45.3880729675293,46.39859390258789,6416422.0,-0.009230811353276969,2.549989614114084,2.2222371124810767,35.55555962808444,39.44468743096979,2.1322399614220657,2.563358771152359,2.118556497034291,0.7576309841716977,8.074188048081659,1.0105209350585938,-0.9304841809115203,-2.3220653533935547,-4.655629672732239,0.011498965945129669,-3.4888475130628933,-1.155283193724216,3.4194417599951095,21.235433334057678,-27.129834426826616,1.1667821596693413,6,1.707925796508789,2.312816619873047,2.4515819549560547,0.9251251220703125,5.721546173095703,2,0.08664600388617427,3.8333556687215222,46.25626754760742,1.760550088145472,46.04277420043945,1.8541674809731474,46.44129180908203,0.08664600388617427
10361,2013-06-27,46.04277420043945,46.45552444458008,45.97161483764648,46.0854721069336,3022899.0,0.004658364930140824,-4.230984928145486,0.07499949745714557,31.949449052339062,38.69582626460419,1.5707500795780618,2.1873849969537886,2.0384059563616006,0.5546652845597535,7.800614775354978,0.6262397766113281,-0.8912562870064491,-1.934225273132327,-4.353632675805429,0.48518212954077455,-3.143928974468878,-0.7245215717957763,2.9538180247811425,36.6490603740542,-8.108291645504295,1.2097037013365521,6,1.494436264038086,2.0993270874023438,2.2665576934814453,0.7401008605957031,5.878105163574219,3,0.07264298598232943,2.549989614114084,45.82928466796875,3.8333556687215222,46.25626754760742,1.760550088145472,46.04277420043945,0.07264298598232943
10362,2013-06-28,45.78658676147461,46.35589599609375,45.53039932250977,45.95737838745117,4959917.0,-0.00556411822297187,-1.4166778343607906,3.9999999999993343,31.052626629300136,37.62790967260782,1.5828455576860634,2.3050563793949124,2.4332105948260363,0.8159030351047605,8.055780837987998,0.8254966735839773,-0.8817493459734251,-2.0274482727050795,-4.579167671129717,0.524271125719558,-3.3033079719173983,-0.7515885734927608,2.972999313167321,49.056479732582865,7.513386496014654,1.2758596992123175,6,1.7506237030029297,2.1064414978027344,2.572561264038086,1.0461044311523438,5.536521911621094,4,0.0879701939875257,-4.230984928145486,46.04277420043945,2.549989614114084,45.82928466796875,3.8333556687215222,46.25626754760742,0.0879701939875257
10363,2013-07-01,46.25626754760742,46.66901397705078,45.97161483764648,46.128173828125,3552665.0,0.010258043225183311,-2.1612903225805757,-0.75,36.842120112099636,36.50780499026988,0.8350600434963482,1.7171606190214348,2.093485871888717,0.34905540180155015,8.911963257082817,0.8824272155761719,-1.0443018375297584,-1.4268266677856474,-4.017760102748966,1.164106767177671,-2.7222933852673066,-0.13135995030398817,2.280532745490561,67.77787373693755,26.263220323031668,1.295466717481659,7,0.9820556640625,1.6367607116699219,2.1598119735717773,0.5764236450195312,5.394191741943359,0,0.07876921635622791,-1.4166778343607906,45.78658676147461,-4.230984928145486,46.04277420043945,2.549989614114084,45.82928466796875,0.07876921635622791
10364,2013-07-02,46.17087173461914,46.46975708007813,45.72965621948242,46.14240646362305,3268390.0,-0.0018461457769023415,1.363648546575345,0.2222222222222222,37.83784827945903,35.853388616924164,0.48505861073630996,1.6423961300340437,2.2903363082381887,0.4443160208241892,9.554750404853607,0.7401008605957102,-1.1033306442315194,-1.357086181640625,-3.9184269621736334,1.2042545988923834,-2.6377565719071328,-0.07641579137411725,2.156509923827535,61.11122692389016,18.0836671017274,1.2806703902665055,7,0.7187519073486328,1.7221565246582031,2.4515819549560547,0.6618194580078125,6.3620147705078125,1,0.08014794499768119,-2.1612903225805757,46.25626754760742,-1.4166778343607906,45.78658676147461,-4.230984928145486,46.04277420043945,0.08014794499768119
10365,2013-07-03,46.156639099121094,46.18510437011719,45.61579513549805,46.01431274414063,1676140.0,-0.00030826005581729987,4.71432400352261,4.99999999999975,26.383014395131326,34.37652475354255,0.14156440220363464,1.6008272340028284,2.387414363669855,0.4634311874552779,10.446608961587325,0.5693092346191406,-1.2063098378211805,-1.283787727355957,-3.909395508092615,1.341820053380701,-2.596591617724286,0.029016163012371976,1.973889042753349,55.0001507633649,17.11557191066081,1.312803890368328,7,0.24907302856445312,1.423269271850586,2.497838020324707,0.6760520935058594,7.9845428466796875,2,0.09158179807310707,1.363648546575345,46.17087173461914,-2.1612903225805757,46.25626754760742,-1.4166778343607906,45.78658676147461,0.09158179807310707
10366,2013-07-05,46.52668762207031,46.78287887573242,46.05701065063477,46.5836181640625,1829098.0,0.008017232843893662,2.1874633566175543,-0.40000000000001995,34.72223600943046,34.120575071738976,-0.38000721268816307,1.15550827867078,2.0828188673462193,0.09910305052170543,10.896648625004435,0.7258682250976491,-1.4244180905914234,-0.8283430099487319,-3.456288649712249,1.7996026298147854,-2.142315829830487,0.4856298099330232,1.4187982142262356,79.54527457131533,39.94199303701491,1.3139728198817575,7,-0.6120033264160156,1.0532207489013672,2.3306055068969727,0.3060035705566406,6.817462921142578,4,0.10798411569300925,4.71432400352261,46.156639099121094,1.363648546575345,46.17087173461914,-2.1612903225805757,46.25626754760742,0.10798411569300925
10367,2013-07-08,47.09599685668945,47.309486389160156,46.5836181640625,46.82557678222656,3211338.0,0.012236186664384086,1.0816435928431947,-4.75,38.56212241713761,34.763374956367755,-0.9461810758900313,0.46900559501813177,1.5043377086462044,-0.4674803471829563,11.745275890227742,0.7827987670898438,-1.5624821569827034,-0.16936779022216797,-2.6973681345839537,2.358632554139618,-1.4333679624030609,1.094632381958725,0.675549212363876,87.39501476381278,46.88268961503448,1.2640001721808927,7,-0.7472171783447266,0.48391151428222656,2.0210437774658203,-0.2633056640625,6.817462921142578,0,0.1024478263408688,2.1874633566175543,46.52668762207031,4.71432400352261,46.156639099121094,1.363648546575345,46.17087173461914,0.1024478263408688
10368,2013-07-09,48.41963577270508,48.57619857788086,47.65106964111328,47.65106964111328,4918744.0,0.028105125793246977,-1.4074153120734583,2.8421193697188563,44.047620946877664,35.21695527442882,-2.120163368947921,-0.9374462585333845,0.21195436808319812,-1.7861230288201781,12.249494423454486,1.4802017211914062,-1.530749474845706,1.1763319015502915,-1.300221855253369,3.652885658353952,-0.061944976851535216,2.4146087799521183,-3.3731460571289062,94.71143686247828,55.18210039284781,1.2382768784018299,7,-1.4375,-0.8824253082275391,1.0781288146972656,-1.586944580078125,5.308795928955078,1,0.05996478193310484,1.0816435928431947,47.09599685668945,2.1874633566175543,46.52668762207031,4.71432400352261,46.156639099121094,0.05996478193310484
10369,2013-07-10,48.09228515625,48.44810104370117,47.82186508178711,48.36270523071289,3097024.0,-0.006760699687865301,1.8387096774193548,-0.35185010547214296,46.73685683541611,36.459321630799,-1.681849450014134,-0.6678779254137694,0.5467536403974478,-1.444038937190669,12.630645023597284,0.6262359619140625,-1.4043183981402478,0.8639255523681655,-1.5869375704615933,3.3147886751979243,-0.3615060090467139,2.089357113783045,-2.975201263427735,83.65380154938072,41.726102033541565,1.22543156141488,7,-1.0389862060546875,-0.5550746917724609,1.2667102813720703,-1.2595939636230469,4.782184600830078,2,0.07398638101184862,-1.4074153120734583,48.41963577270508,1.0816435928431947,47.09599685668945,2.1874633566175543,46.52668762207031,0.07398638101184862
10370,2013-07-11,48.67582321166992,48.91778182983398,48.49079895019531,48.875083923339844,2866006.0,0.012133714451788347,1.999986598946777,0.7368562118241194,61.88233201865191,39.78519751594488,-2.0329270003101385,-1.2706016637111759,-0.024236743148954076,-2.0018012319971277,13.219974544707513,0.8254966735839773,-1.1717708058966636,1.4182867050170884,-1.0891223341161194,3.925695744150296,0.16458218545048453,2.6719912245836923,-3.489557025146482,91.54218904596958,43.2347746897698,1.2537045195666028,7,-1.4517326354980469,-1.1386127471923828,0.6831722259521484,-1.8431320190429688,3.8285980224609375,3,0.07923981638038957,1.8387096774193548,48.09228515625,-1.4074153120734583,48.41963577270508,1.0816435928431947,47.09599685668945,0.07923981638038957
10371,2013-07-12,48.56196212768555,48.70429229736328,48.19191360473633,48.66159439086914,2492289.0,-0.002339171203931012,4.538388586508329,0.5000095721259692,69.76126000911422,44.08615678036867,-1.7032547645382223,-1.281873247407546,0.13597888985192697,-1.8634738218662505,13.956459328454846,0.5123786926269531,-1.0409185998998325,1.3421422958374052,-1.0551505445640927,3.739435136238903,0.14349587563665267,2.5407887160381577,-3.2264353154296828,84.75600887091923,30.88743347373712,1.1986464202007492,7,-1.2951736450195312,-1.0247516632080078,0.5301694869995117,-1.7292709350585938,3.5724105834960938,4,0.11488868187503654,1.999986598946777,48.67582321166992,1.8387096774193548,48.09228515625,-1.4074153120734583,48.41963577270508,0.11488868187503654
10372,2013-07-15,48.96047973632813,49.0743408203125,48.50503158569336,48.71852111816406,2197897.0,0.008206373696242997,1.424238978590689,-2.4285167317559484,77.18835512475893,48.56907178177526,-1.7927345578098297,-1.725121601046844,-0.20922113821868749,-2.2222330379925737,14.842966621422887,0.5693092346191406,-0.8051279687819672,1.7129060745239357,-0.7540202124346891,4.1798323614825605,0.4794429310446233,2.946369218003248,-3.4816627233691406,92.00004288371595,32.44911329729688,1.2334631434793133,7,-1.6154117584228587,-1.423269271850593,0.04981422424315696,-2.127788543701179,3.6293373107910085,0,0.08953488263376075,4.538388586508329,48.56196212768555,1.999986598946777,48.67582321166992,1.8387096774193548,48.09228515625,0.08953488263376075
10373,2013-07-16,48.34847259521485,49.11703872680664,48.13498306274414,48.8323860168457,4210165.0,-0.012500023374141467,-1.1562493456456646,-1.999984234092111,68.14814226560017,51.93688222467982,-0.9529507898460636,-1.193354418235323,0.4115494083112239,-1.5554422314524388,15.651954594148524,0.9820556640625,-0.5522601159231968,1.112996673583993,-1.3284433844968433,3.554436731664829,-0.10772335545642875,2.3337167026244146,-2.65392415381465,40.65922090468419,-21.98625206510374,1.2207200290404194,7,-0.9820556640625071,-0.8112621307373118,0.6618213653564382,-1.5157814025878977,4.51176452636718,1,0.1151016130169944,1.424238978590689,48.96047973632813,4.538388586508329,48.56196212768555,1.999986598946777,48.67582321166992,0.1151016130169944
10374,2013-07-17,49.43015670776367,49.50132369995117,48.60466384887695,48.84661865234375,5580601.0,0.022372663591773367,1.4705727784405334,-1.2058728469512612,78.04879933106989,57.67752499533967,-1.7027472803723498,-2.3849877006883844,-0.6509155053926392,-2.587768373363545,15.80153575067173,1.152851104736321,-0.21575898886502642,2.1868528366088853,-0.28294145100775125,4.656647124225522,0.951955692800567,3.4217499804172036,-3.4618090435309554,94.79141655824758,25.796316460486096,1.2348971438083185,7,-1.6509895324707031,-1.8929462432861328,-0.4020719528198242,-2.5974655151367188,3.5012435913085866,2,0.08695653180523677,-1.1562493456456646,48.34847259521485,1.424238978590689,48.96047973632813,4.538388586508329,48.56196212768555,0.08695653180523677
10375,2013-07-18,49.21666717529297,49.94253540039063,49.102806091308594,49.45862579345703,4122268.0,-0.004319013871084354,-2.5757447776225897,-0.41464068352825045,74.72286884013485,62.12203975430681,-1.1281858416843136,-2.2321352668651144,-0.4446094265799019,-2.3088443077247973,16.233166018210774,0.8397293090820384,0.0482849605245832,1.9392047882080092,-0.6228945510846486,4.501304127500667,0.6581551185616803,3.220254457854338,-2.895021907488406,59.842478141309364,-12.697075091682215,1.2810496696463287,7,-0.9535903930664062,-1.6794567108154297,-0.1885824203491211,-2.3839759826660156,5.920803070068359,3,0.07432040387373773,1.4705727784405334,49.43015670776367,-1.1562493456456646,48.34847259521485,1.424238978590689,48.96047973632813,0.07432040387373773
10376,2013-07-19,49.34476089477539,49.41592788696289,48.875083923339844,49.23089981079102,3016645.0,0.002602649200649676,3.222126265634306,-0.4705808160433584,78.28056137014677,66.5351996379745,-0.9102164774745702,-2.3129128413036284,-0.5771697550209538,-2.3757756961975716,16.821528267552395,0.5408439636230469,0.333396976423316,1.9619766235351577,-0.7614505565615701,4.6854038036318855,0.6002630334867973,3.323690213583518,-2.588608811060503,66.92906240305226,-8.226471844695794,1.3617135900483632,7,-0.5479583740234375,-1.8075504302978516,-0.31667613983154297,-2.5120697021484375,5.6646156311035085,4,0.06403233660597207,-2.5757447776225897,49.21666717529297,1.4705727784405334,49.43015670776367,-1.1562493456456646,48.34847259521485,0.06403233660597207
10377,2013-07-22,49.23089981079102,49.82867431640625,49.102806091308594,49.25936508178711,3117399.0,-0.002307460446047571,-4.100026802465827,-0.2499999999999532,75.05996791427361,69.98101596768515,-0.5159274534690113,-2.086312033892284,-0.4880026243067235,-2.2217009915168617,16.67823297761133,0.7258682250976562,0.7224123216012543,1.7086351394653363,-1.0962869056544449,4.5135571845851175,0.3061741169054457,3.111096162025227,-2.0923817290750435,60.62987639261452,-14.82029181071718,1.4024610225598906,7,-0.34869956970215554,-1.6936893463134837,-0.355815887451179,-2.3982086181640696,4.22711181640625,0,0.058976636859158216,3.222126265634306,49.34476089477539,-2.5757447776225897,49.21666717529297,1.4705727784405334,49.43015670776367,0.058976636859158216
10378,2013-07-23,49.17396926879883,49.94253540039063,49.11703872680664,49.71481323242188,3893289.0,-0.0011563985669771348,-1.5217360904752966,19.000134012334126,75.42170153128774,73.16822093389311,-0.38078567926564233,-1.8791157378360737,-0.4358303796113461,-2.122434268153711,16.083721513981537,0.8254966735839915,1.0325401575318125,1.4951448440551758,-1.3116161051065305,4.301905793216882,0.0917643694743262,2.8985253186360254,-1.6989691088418937,42.5530701566797,-33.277007131298426,1.4033804745808527,7,-0.1352100372314453,-1.636758804321289,-0.2988853454589844,-2.341278076171875,4.127483367919922,1,0.06946455267111595,-4.100026802465827,49.23089981079102,3.222126265634306,49.34476089477539,-2.5757447776225897,49.21666717529297,0.06946455267111595
10379,2013-07-24,48.91778182983398,49.330528259277344,48.43386840820313,49.23089981079102,5774801.0,-0.005209818177671521,2.500014890258765,0.5789432849717,72.45372711327784,74.34282038885154,0.005378330590630753,-1.4896878436081664,-0.18242912776705822,-1.8270159123818743,15.308845329160429,0.8966598510742116,1.2946430691974555,1.1058816909789968,-1.669090014575282,3.8808533965332757,-0.2816041617981426,2.4933675437561362,-1.1466774410249982,32.075562343230715,-44.47306392738639,1.3874858527771405,7,0.12097740173340554,-1.3805713653564382,-0.04269790649413352,-2.085090637207024,4.483299255371101,2,0.08059350085542172,-1.5217360904752966,49.17396926879883,-4.100026802465827,49.23089981079102,3.222126265634306,49.34476089477539,0.08059350085542172
10380,2013-07-25,49.800209045410156,49.95676803588867,49.3162956237793,49.74327850341797,5585027.0,0.018038986694977277,2.461559078819867,-0.18181818181817358,74.57267967612648,74.87742257407514,-0.7831370481611657,-2.1706609530818497,-1.0840583908952084,-2.6671824606099506,14.469763887637054,1.0389862060546946,1.4559140121244312,1.7897626876831083,-0.9560060771966832,4.5355314525629,0.4168783052432161,3.1626470701230005,-1.7685329352113754,89.7196776706519,12.990366302877945,1.372884382439895,7,-0.75433349609375,-2.2985801696777344,-0.7934732437133789,-2.967517852783203,3.4300804138183665,3,0.06287506244817043,2.500014890258765,48.91778182983398,-1.5217360904752966,49.17396926879883,-4.100026802465827,49.23089981079102,0.06287506244817043
10381,2013-07-26,49.38745880126953,49.65788269042969,48.91778182983398,49.51555633544922,3811013.0,-0.008288122721819446,2.5861922365989254,-2.250067006164567,67.61487631321353,73.81370270612564,-0.26929507624485893,-1.5752515101975106,-0.714514346617733,-2.2205057620294113,13.49920928001479,0.882427215576179,1.6187107432596903,1.2097782135009751,-1.43702732169983,3.8565837487017802,-0.11362455409942385,2.533180981101374,-1.0862698214741684,62.616759222381525,-12.236168996532179,1.3234027676004023,7,-0.341583251953125,-1.8858299255371094,-0.29176902770996094,-2.554767608642578,3.899761199951172,4,0.11642655005250013,2.461559078819867,49.800209045410156,2.500014890258765,48.91778182983398,-1.5217360904752966,49.17396926879883,0.11642655005250013
10382,2013-07-29,49.8144416809082,49.94253540039063,49.30206298828125,49.38745880126953,3004350.0,0.008645572985579442,-1.1428562312144868,-3.3332638475282907,62.43656548890488,73.17908306427063,-0.6284978054839527,-1.7760653857537605,-1.169620732072687,-2.6223249204498984,12.281033535922687,0.6404724121093821,1.641194403886061,1.435368347167966,-1.053638186744564,3.924374881080496,0.1908650802117009,2.679871614124231,-1.2814716332597769,90.65425242786537,17.556788794148304,1.244503266956264,7,-0.6191234588623047,-2.3128128051757812,-0.9713811874389648,-2.98175048828125,3.9566879272460938,0,0.10428571855221058,2.5861922365989254,49.38745880126953,2.461559078819867,49.800209045410156,2.500014890258765,48.91778182983398,0.10428571855221058
10383,2013-07-30,49.89983749389648,50.01369857788086,49.330528259277344,49.6009521484375,3139040.0,0.0017142782315073823,1.5946090824139605,0.6999937461471634,66.8435005719493,71.93404986881278,-0.526005217136138,-1.6595860404004412,-1.3157635145897402,-2.6770326259037205,11.358735443397276,0.6831703186035156,1.6374777076308007,1.338585662841787,-1.026494434848665,3.703665760532239,0.15604561399656092,2.521125711687013,-1.1675357278944176,92.79282759819628,20.161914442866063,1.1825400488452247,7,-0.6760540008544851,-2.3697433471679616,-1.6759004592895437,-3.067146301269524,4.7679519653320455,1,0.07130632707443207,-1.1428562312144868,49.8144416809082,2.5861922365989254,49.38745880126953,2.461559078819867,49.800209045410156,0.07130632707443207
10384,2013-07-31,49.87137222290039,50.51184463500977,49.8144416809082,49.98523330688477,5152502.0,-0.0005704481702885067,-5.125033503082346,-0.3809523809524138,62.42605567908244,70.5677372953625,-0.47871357579153084,-1.4120716410445624,-1.3399930107911757,-2.6238690942147187,10.374660948696803,0.6974029541015696,1.5568319421673849,1.1250953674316406,-1.0215020192709332,3.2716927541342145,0.05179667408035726,2.198394060782924,-0.9340469669977196,59.82138156477781,-9.987051056070854,1.0732986933512856,7,-0.3985157012939382,-1.9214134216308594,-2.0317163467407227,-3.0386810302734375,5.009910583496087,2,0.0687785449032281,1.5946090824139605,49.89983749389648,-1.1428562312144868,49.8144416809082,2.5861922365989254,49.38745880126953,0.0687785449032281
10385,2013-08-01,50.38374710083008,50.71110153198242,50.17025756835938,50.35528564453125,3755297.0,0.010273927808515548,-1.7142788769874928,-0.24996649691770084,67.48633519631622,69.36837883160356,-0.9030988381602967,-1.677532773877033,-1.9079953868833002,-3.1133151971909143,9.31811147857382,0.8397293090820312,1.5909473590029464,1.426114845275876,-0.46397535643019694,3.316205046981949,0.48106974442283956,2.3711599461289126,-1.163008356688131,81.74589668756974,13.25700193685222,0.9450451008530356,8,-0.8112621307373047,-2.3341598510742188,-2.54409122467041,-3.551055908203125,4.853351593017578,3,0.05988705005081463,-5.125033503082346,49.87137222290039,1.5946090824139605,49.89983749389648,-1.1428562312144868,49.8144416809082,0.05988705005081463
10386,2013-08-02,51.55083084106445,51.593528747558594,50.04216384887695,50.21295547485352,5524392.0,0.023163893266984648,1.1799990351164025,47.00656748425119,71.66666560308147,68.9913452414711,-1.9269858363273897,-2.5812640476259503,-3.088008987487136,-4.2561322151983205,9.118329288935334,1.5513648986816406,1.4847242972994366,2.341991424560547,0.4769568715372188,4.207025977583875,1.4094741480488793,3.2745087010722145,-2.0320195393544083,98.13665526873916,31.274191270565893,0.9325172765116645,8,-1.5371322631835938,-2.9888668060302734,-3.711174964904785,-4.7181396484375,5.351493835449219,4,0.03257869157030635,-1.7142788769874928,50.38374710083008,-5.125033503082346,49.87137222290039,1.5946090824139605,49.89983749389648,0.03257869157030635
10387,2013-08-05,51.92087936401367,52.20553588867188,51.42273712158203,51.62199401855469,4862606.0,0.007178323160107913,-1.244908898965664,0.22340298132962402,81.14144795254583,69.62687262161089,-2.0957206231061605,-2.7102677127294186,-3.4660362991891347,-4.598834077432102,9.606090063880627,0.7827987670898509,1.4334738983725757,2.4707958221435575,0.5107064910581869,4.430885153228928,1.4907511566008722,3.450840487686243,-1.9871245731339187,90.09892976464353,19.09897729205511,0.9800446655426871,8,-1.6011772155761648,-3.0529117584228445,-4.081223487854004,-5.088188171386719,4.796421051025391,0,0.02631582234244756,1.1799990351164025,51.55083084106445,-1.7142788769874928,50.38374710083008,-5.125033503082346,49.87137222290039,0.02631582234244756
10388,2013-08-06,51.3231086730957,51.86394882202149,51.08115005493164,51.86394882202149,3515005.0,-0.011513107987386695,1.8947509486661749,-1.8095238095238333,68.02172371915185,69.13442780004134,-1.297478637039113,-1.985627282253148,-2.8824373888585697,-3.9873688773683895,10.660230387262198,0.8397293090820312,1.3390161264288807,1.727851486206056,-0.33812126420149724,3.7938242366136095,0.6948651110022794,2.760837861409833,-1.28094482421875,63.095255188565424,-4.693019889889875,1.0329863752037773,8,-0.7614498138427734,-2.412443161010742,-3.6079893112182617,-4.49041748046875,3.9851531982421875,1,0.04769822012636338,-1.244908898965664,51.92087936401367,1.1799990351164025,51.55083084106445,-1.7142788769874928,50.38374710083008,0.04769822012636338
10389,2013-08-07,51.65045928955078,51.992042541503906,50.98152160644531,51.10961532592773,3843825.0,0.0063782304875597,-1.5357117217151581,-1.0000070532804808,72.67907111657112,68.92402684897962,-1.3370383283355949,-2.1425923943802445,-3.2186128122324362,-4.302163991958878,11.803474128038198,1.0105209350585938,1.302254127306412,1.877293395996091,-0.25546151999651556,4.010048311988697,0.8109159379997877,2.943670853992394,-1.1756210327148438,74.34206466060651,5.319488646919396,1.0663774579963032,8,-1.0888004302978516,-2.7397937774658203,-4.084783554077148,-4.70390510559082,5.095306396484375,2,0.058418264061558256,1.8947509486661749,51.3231086730957,-1.244908898965664,51.92087936401367,1.1799990351164025,51.55083084106445,0.058418264061558256
10390,2013-08-08,52.53288650512695,52.61828231811523,51.5650634765625,51.90664672851562,5257542.0,0.01708459571732579,1.6428540660582192,1.1578936231740928,76.04653887963619,69.86087824524881,-2.001555721843168,-2.868301451066806,-4.0952045959850665,-5.154505158799481,12.765163321645783,1.0532188415527273,1.299105727103111,2.5668674468994155,0.17063765361796612,4.963097240180865,1.3687525502586908,3.76498234354014,-1.7119087219238267,96.68509759904308,26.265935211801605,1.1981148966407258,8,-1.572713851928711,-3.4158477783203125,-5.1415605545043945,-5.315912246704102,4.113250732421875,3,0.044703355507417886,-1.5357117217151581,51.65045928955078,1.8947509486661749,51.3231086730957,-1.244908898965664,51.92087936401367,0.044703355507417886
10391,2013-08-09,54.14118194580078,54.79588317871094,52.37632751464844,52.44749069213867,13162087.0,0.030615021326057645,-1.6356562733092181,2.7045411628544147,82.2430117234016,72.06159449352621,-3.201270000196409,-4.255359007843552,-5.672432006235297,-6.7212389148389065,14.468185391758212,2.4195556640625,1.3863995756046776,3.8962018966674776,0.9518645522179199,6.840539241117035,2.4240332244427023,5.368370568892253,-3.1596603393554688,82.83588955828112,10.716678159897455,1.4721686722247784,8,-2.0779762268066406,-3.7147350311279297,-7.148371696472168,-6.867277145385742,2.376861572265625,4,0.020241832716987318,1.6428540660582192,52.53288650512695,-1.5357117217151581,51.65045928955078,1.8947509486661749,51.3231086730957,0.020241832716987318
10392,2013-08-12,53.34415054321289,54.21234512329102,53.20182418823242,53.5291748046875,6385719.0,-0.014721352100989904,-3.3030465469490164,-0.10924320538028924,74.95742215216981,72.96314133577295,-2.0684107399825464,-3.2813096441286405,-4.837353352544845,-5.892539949101781,15.947435018348862,1.0105209350586009,1.374246602171148,2.8799869537353544,-0.3045949687796039,6.064568876250313,1.2876959924778717,4.472277914992837,-1.7790870666503906,61.94035075086608,-13.343808281107307,1.5922909612574796,8,-1.0389881134033203,-2.654399871826172,-6.596854209899902,-5.664613723754883,4.810649871826172,0,0.06670223627271721,-1.6356562733092181,54.14118194580078,1.6428540660582192,52.53288650512695,-1.5357117217151581,51.65045928955078,0.06670223627271721
10393,2013-08-13,53.91345977783203,54.21234512329102,53.34415054321289,53.65726852416992,5448019.0,0.010672383547619901,1.0333331844313933,-1.3846360018967898,78.81773919335062,74.78443950402496,-2.244553558534662,-3.596733886942829,-5.355709494155363,-6.4047331165401005,17.865997000304507,0.8681945800781321,1.4850738844381866,3.1710468292236342,-0.20208107402340403,6.5441747324706725,1.484482877600115,4.857610780847153,-1.7022323608398438,76.86576418724847,-3.723548038776599,1.6865639516235191,8,-1.494436264038086,-2.689983367919922,-6.949115753173828,-5.771358489990234,3.8855247497558594,1,0.052006319920130606,-3.3030465469490164,53.34415054321289,-1.6356562733092181,54.14118194580078,1.6428540660582192,52.53288650512695,0.052006319920130606
10394,2013-08-14,53.728431701660156,54.482765197753906,53.57187271118164,53.81382751464844,3981536.0,-0.003431945880200349,-3.571447716047019,-0.33332836998764126,74.64283492153142,75.57960614016,-1.6258385164764704,-3.2392574804346026,-5.133675081232148,-6.16990268706035,19.59743530481328,0.9108924865722656,1.6376982297894926,2.7711050033569364,-0.7923349210681749,6.334544927782048,0.9893850411443808,4.552824965569492,-1.0002731323242173,66.96035138262451,-11.958741665808674,1.781719962212554,8,-1.309408187866211,-2.419557571411133,-6.468758583068848,-5.586330413818359,2.775379180908203,2,0.029403988161242456,1.0333331844313933,53.91345977783203,-3.3030465469490164,53.34415054321289,-1.6356562733092181,54.14118194580078,0.029403988161242456
10395,2013-08-15,52.87446975708008,53.272987365722656,52.44749069213867,53.18759155273438,3999453.0,-0.015894041898001143,2.411753576918529,3.666711337443128,70.72757707261262,75.4752629701079,-0.4262356439829489,-2.210547514253321,-4.20781906312979,-5.259462996205691,20.562799172196115,1.2809410095214844,1.7593514661807106,1.7342529296875,-1.8284946911831383,5.297000550558138,-0.04712088074781917,3.515626740122819,1.9214134216308594,20.588170374854954,-57.89828332275194,1.7813738104353203,8,0.014232635498046875,-1.409036636352539,-5.579215049743652,-4.732368469238281,2.9746360778808594,3,0.07321673289095632,-3.571447716047019,53.728431701660156,1.0333331844313933,53.91345977783203,-3.3030465469490164,53.34415054321289,0.07321673289095632
10396,2013-08-16,52.50442123413086,52.86023712158203,52.13437271118164,52.66098022460938,4087208.0,-0.006998623809360671,1.6153846153846154,0.4999939086047163,66.09880982929596,73.80385873419124,0.10426987374476226,-1.6776627487052025,-3.779247266116734,-4.827924784231882,21.695328714115906,0.7400970458984375,1.9338720996289709,1.206221389770505,-2.30108765164519,4.7135304311862,-0.5474331309373426,2.9598759104783525,2.2444940948486334,15.757524564786223,-58.66209755066092,1.753654520707848,8,0.3842811584472656,-1.0389881134033203,-5.123770713806152,-4.3623199462890625,3.1596603393554688,4,0.07888318556924911,2.411753576918529,52.87446975708008,-3.571447716047019,53.728431701660156,1.0333331844313933,53.91345977783203,0.07888318556924911
10397,2013-08-19,52.13437271118164,52.974098205566406,52.07743835449219,52.347862243652344,3147260.0,-0.00704794975834655,-4.4781564994464835,1.3636363636363018,62.932469534946,73.23838604705725,0.5674618760249714,-1.137247619758078,-3.3748751718051153,-4.392914529529321,22.564385121917585,0.8966598510742188,2.0427183188587748,0.6909992218017607,-2.694254473806218,4.0762529174097395,-1.0016276260022323,2.3836260696057536,2.5099609130859406,2.3670112379508423,-66.84811055313196,1.692626847803991,8,0.7543296813964844,-0.6689395904541016,-4.732373237609863,-3.9922714233398438,4.597160339355469,0,0.08408408078811624,1.6153846153846154,52.50442123413086,2.411753576918529,52.87446975708008,-3.571447716047019,53.728431701660156,0.08408408078811624
10398,2013-08-20,52.58981704711914,52.93140029907226,51.96357727050781,52.20553588867188,5099455.0,0.008735970382929725,-1.22949739227479,-1.7999999999999667,64.99215704754917,72.38428448383259,0.34709711032150636,-1.3951965214799316,-3.7890782945570294,-4.781452770433596,23.337571699699836,0.967823028564446,2.039741670170187,0.9756511688232408,-2.269278926431909,4.22058126407839,-0.6468138788043305,2.598116216450812,1.9005028609619146,24.858795560199276,-43.66317193707442,1.6224650476275733,8,0.5906562805175781,-1.1243839263916016,-5.148677825927734,-4.447715759277344,4.326740264892578,1,0.10581864855954604,-4.4781564994464835,52.13437271118164,1.6153846153846154,52.50442123413086,2.411753576918529,52.87446975708008,0.10581864855954604
10399,2013-08-21,52.86023712158203,53.44377899169922,52.40479278564453,52.40479278564453,5635685.0,0.005142061517738439,-3.562516751541142,1.185185185185207,64.03226831411848,71.04936553210841,0.29762972834272716,-1.4283457951733425,-3.999123014341343,-4.972033998959141,25.012084371837485,1.0389862060546875,1.9594749533252411,1.0489484786987333,-1.9779666681607253,4.075863625558192,-0.46450909473099244,2.562406052128459,1.4279433754931645,60.5768685603542,-6.013256074724907,1.5134575734297278,8,0.5194931030273438,-1.245361328125,-5.40842342376709,-4.718135833740234,2.675750732421875,2,0.09343029231303701,-1.22949739227479,52.58981704711914,-4.4781564994464835,52.13437271118164,1.6153846153846154,52.50442123413086,0.09343029231303701
10400,2013-08-22,52.93140029907226,53.37261581420898,52.50442123413086,52.90293884277344,4476102.0,0.0013462515751971882,-1.1034477978179025,0.062491624229413505,58.9318538554942,68.4592368801187,0.3228965512385571,-1.3206085659217237,-3.9982036636043716,-4.9525892259402795,26.231698848949808,0.8681945800781179,2.037761414357064,0.9635520935058537,-1.9470641822200463,3.8741683692317537,-0.4917560443570963,2.4188602313688037,1.1708119398775452,65.38453608778745,2.6697967364590625,1.45530813786295,8,0.29177093505860086,-1.3165245056152273,-5.273211479187005,-4.789299011230462,1.7221565246582102,3,0.06749132959474569,-3.562516751541142,52.86023712158203,-1.22949739227479,52.58981704711914,-4.4781564994464835,52.13437271118164,0.06749132959474569
10401,2013-08-23,55.13747024536133,55.45058822631836,53.01679611206055,53.08796310424805,11584241.0,0.04167790638117186,-1.2207742029802742,72.00991824154056,66.8154888917783,67.55457762896408,-1.9299418548455733,-3.2399275977301514,-6.14452972344273,-7.055439435833129,28.340722845538213,2.519187927246101,2.1273006701946287,2.8821214675903306,-0.09057805210769487,5.854820987288356,1.3957717077413179,4.368471227439343,-3.1738929748535156,91.02044745700411,30.457253625969166,1.4863497598490112,8,-1.4303874969482422,-3.195241928100586,-7.237326622009277,-6.995368957519531,-0.6120071411132812,4,0.012906569460529038,-1.1034477978179025,52.93140029907226,-3.562516751541142,52.86023712158203,-1.22949739227479,52.58981704711914,0.012906569460529038
10402,2013-08-26,55.0093765258789,55.79217529296875,54.45429992675781,55.037841796875,7240792.0,-0.0023231700495581764,-1.3499976547999544,-0.013888837186797346,70.26603957268907,66.60438878222391,-1.721867746477379,-2.8487439091693147,-5.927583508092361,-6.833594940575182,30.368317639535242,1.3378753662109375,2.11459254116221,2.4942810058593707,-0.4882206125500872,5.476782624268829,1.0030301966546418,3.9855318150640997,-2.976059036254874,79.55390556810961,18.51328295998502,1.4912508092047276,8,-1.131500244140618,-2.8963546752929616,-6.842370033264153,-6.867275238037102,0.07116317749024148,0,0.011901699109413189,-1.2207742029802742,55.13747024536133,-1.1034477978179025,52.93140029907226,-3.562516751541142,52.86023712158203,0.011901699109413189
10403,2013-08-27,53.45801162719727,54.781654357910156,53.41531372070313,54.41160202026367,5029897.0,-0.02820182660953796,-1.6301420158317768,33.50013401232052,58.758618802973956,64.83947588016196,-0.2703304088183671,-1.0721092802654155,-4.30952596076343,-5.184504045811387,32.02600269525123,1.594062805175767,1.8337006328398644,0.765007400512701,-1.975305168172703,3.505319969198105,-0.6051488838299974,2.1351636848553994,-1.274339825439462,31.092409530824032,-27.098044439366458,1.3701562843427006,8,0.4198646545410085,-1.3449897766113352,-5.24830627441407,-5.315910339355476,1.722156524658196,1,0.06123537564712578,-1.3499976547999544,55.0093765258789,-1.2207742029802742,55.13747024536133,-1.1034477978179025,52.93140029907226,0.06123537564712578
10404,2013-08-28,53.30145263671875,53.68573379516602,52.974098205566406,53.32991790771485,3535943.0,-0.002928634749274406,-1.083321235133194,0.02985062685517093,54.00593707810658,62.98151588077241,-0.20194443900329873,-0.6802797567854384,-4.108742483672913,-4.925137707159408,33.17885694260219,0.7116355895996165,1.6423727514676756,0.4369443893432603,-1.9687316332764127,2.8426204119629332,-0.7658936219665762,1.6397824006530968,-0.9734406953125045,24.24242775840764,-27.8775010589242,1.2028380113098351,8,0.5764236450195312,-1.1884307861328125,-5.013467788696289,-5.159351348876953,3.6151046752929688,2,0.067823755197294,-1.6301420158317768,53.45801162719727,-1.3499976547999544,55.0093765258789,-1.2207742029802742,55.13747024536133,0.067823755197294
10405,2013-08-29,53.40108108520508,53.728431701660156,52.98833465576172,53.13066101074219,2809657.0,0.0018691507183745681,-1.6666666666666667,-9.499999999997629,45.42253105746132,60.684151572790796,-0.24475610899827416,-0.5715715362084097,-4.138217628010409,-4.937607163496544,34.235370497566166,0.7400970458984375,1.3477661322773002,0.3857061386108427,-1.725321831136256,2.4967341083579413,-0.6698078462627066,1.441220123484392,-0.9345026097363345,15.151568477222089,-31.716373366756432,1.0555139848735489,8,0.4767951965332031,-1.046102523803711,-5.113096237182617,-5.258979797363281,2.604583740234375,3,0.03997871813479659,-1.083321235133194,53.30145263671875,-1.6301420158317768,53.45801162719727,-1.3499976547999544,55.0093765258789,0.03997871813479659
10406,2013-08-30,53.23028945922852,53.88499450683594,53.045265197753906,53.67150115966797,3583369.0,-0.003198280306423884,-1.0701848429704655,-1.6315789473683948,49.2366443450098,59.16239321835343,0.04450855431485934,-0.2830183548017331,-3.8560571965625527,-4.6886278256516505,34.69746846823762,0.8397293090820312,1.1144535167518157,0.13094158172608417,-1.8652840895794967,2.127167253031665,-0.8671712539267062,1.1290544173788746,-0.6306871110597783,9.090995232435933,-34.38861951515128,0.9981128356527889,8,0.6475868225097585,-0.8753108978271555,-4.956537246704109,-5.088188171386726,1.5940628051757741,4,0.026737922693283345,-1.6666666666666667,53.40108108520508,-1.083321235133194,53.30145263671875,-1.6301420158317768,53.45801162719727,0.026737922693283345
10407,2013-09-03,53.2872200012207,53.98462295532226,53.08796310424805,53.91345977783203,4205457.0,0.001069514041169839,1.3333316788683707,1.4193634846664187,45.49179314946985,56.99568611856683,0.18808617593094112,-0.2448934362966213,-3.7729665762275104,-4.666927594180777,34.78777707202686,0.8966598510742116,0.9654958858859999,0.11955509185791158,-1.7988608655591705,2.0379710492749936,-0.8396528868506294,1.0787630705664526,-0.5599147352599587,17.322936012156003,-21.027502819265575,0.9592079787085422,9,0.8112640380859375,-0.7401008605957031,-5.013467788696289,-5.145118713378906,2.1064376831054688,1,0.023237149601705198,-1.0701848429704655,53.23028945922852,-1.6666666666666667,53.40108108520508,-1.083321235133194,53.30145263671875,0.023237149601705198
10408,2013-09-04,53.7711296081543,53.95615768432617,52.83177185058594,53.20182418823242,2976456.0,0.009081156925103473,1.3939361944056399,-0.9090853714250906,50.29469455027026,55.469289033694814,-0.12363349379206312,-0.5649660910377889,-4.095497636655011,-5.066094441067023,35.20177403651941,1.1243858337402344,0.9054485141675315,0.4810636520385714,-1.2445124129295522,2.206639717006695,-0.3817243804454904,1.3438516845226331,2.021045684814453,81.48127314179122,44.818609992462406,0.8627880324840618,9,0.3771686553955078,-1.20977783203125,-5.422656059265137,-5.6290283203125,3.7289695739746023,2,0.02435154523918115,1.3333316788683707,53.2872200012207,-1.0701848429704655,53.23028945922852,-1.6666666666666667,53.40108108520508,0.02435154523918115
10409,2013-09-05,54.66778945922852,54.92398071289063,53.62880325317383,53.785362243652344,3941698.0,0.016675488456509013,-1.166672516392539,1.5500067006164693,62.3047012005583,55.84404984981304,-0.8235311283203401,-1.29013046332134,-4.823914981055005,-5.8362580174256,35.764046904453586,1.295177459716804,0.9314267810309715,1.2268569946289105,-0.42099701993864613,2.874711009196467,0.4029299873451322,2.050784001912689,1.0651777648925744,87.75498669000477,47.032431284144316,0.823927007283777,9,-0.355815887451179,-1.8644809722900462,-6.290850639343269,-6.525688171386726,3.7859001159667898,3,0.00937258846014033,1.3939361944056399,53.7711296081543,1.3333316788683707,53.2872200012207,-1.0701848429704655,53.23028945922852,0.00937258846014033
10410,2013-09-06,54.88128280639648,55.2513313293457,54.255043029785156,55.12323760986328,5930780.0,0.003905285896499855,3.000015315694758,-0.2741923630594509,66.66668449924515,55.82751602842047,-0.8172935810227671,-1.3899294709144172,-4.849451173788545,-5.922774712783841,35.991013865063834,0.9962882995605469,0.9096947287304005,1.3229305267333942,-0.3860286478281054,3.0318897012948938,0.4684509394526444,2.177410114014144,0.7936605102539147,84.70595469143383,39.13903187207801,0.8544795872807489,9,-0.5693092346191335,-1.9641132354736257,-6.169875144958489,-6.73918151855468,3.216587066650405,4,0.0370850388609727,-1.166672516392539,54.66778945922852,1.3939361944056399,53.7711296081543,1.3333316788683707,53.2872200012207,0.0370850388609727
10411,2013-09-09,55.237098693847656,55.47905349731445,54.85281753540039,54.86705017089844,3723679.0,0.006483374098713801,-2.142857142857143,-1.5294117647058374,71.79999860627704,55.99795592104135,-1.293518235184095,-1.7491101153986435,-5.016182484450596,-6.1489375681731815,35.11281680516933,0.6262359619140625,0.9008623349943647,1.623950576782228,-0.22799118449289324,3.475892338057349,0.6979796961446638,2.549921457419792,0.3809811934814462,90.86025456468516,38.183545440742684,0.9259708806375622,9,-1.081686019897461,-2.3199291229248047,-6.42606258392334,-7.094997406005859,2.3056983947753906,0,0.013913948229822504,3.000015315694758,54.88128280639648,-1.166672516392539,54.66778945922852,1.3939361944056399,53.7711296081543,0.013913948229822504
10412,2013-09-10,56.90232467651367,56.95925521850586,55.35095977783203,55.50751876831055,7191539.0,0.030146876321212268,1.132074803786714,3.7692513865121744,75.8974436509115,57.90226979303442,-2.974826400792935,-3.3034693593685702,-6.4608163541104915,-7.670783992443454,34.45222986535669,1.7221565246582031,1.0090292465785353,3.1112678527832003,0.7535565651446277,5.468979140421773,1.9324122089639104,4.29012349660249,-4.070552825927734,98.6206960290944,40.672666349025505,1.1788556438192879,9,-2.0068111419677734,-2.931936264038086,-7.614493370056152,-8.582315444946289,1.636760711669929,1,-0.03651823407782595,-2.142857142857143,55.237098693847656,3.000015315694758,54.88128280639648,-1.166672516392539,54.66778945922852,-0.03651823407782595
10413,2013-09-11,56.71730041503906,57.01618576049805,56.219154357910156,56.77423095703125,5393988.0,-0.0032516116437502074,1.947382527613593,-0.040816103270976914,73.4024361904921,60.05743636107725,-2.546660399424354,-3.05420901127286,-6.0679433783305115,-7.350408943427155,33.76506863833691,0.7970314025878906,0.8397604168472057,2.7860515594482393,0.08871740155369423,5.4833857173427845,1.4373844805009668,4.134718638395512,-3.802978897094725,91.17651033466895,32.17464034361456,1.3486670789472726,9,-1.7933216094970703,-2.718446731567383,-7.123465538024895,-8.091287612915039,2.19183349609375,2,-0.02333754817360656,1.132074803786714,56.90232467651367,-2.142857142857143,55.237098693847656,3.000015315694758,54.88128280639648,-0.02333754817360656
10414,2013-09-12,55.30826187133789,57.27237319946289,55.15170288085938,56.50381088256836,9870652.0,-0.024843187764408414,-1.8113166518326895,21.000134012329134,62.40713762866526,61.9446148689888,-0.9197400453956703,-1.602927976375625,-4.460390897594429,-5.822838197388606,32.474264974935664,2.1206703186035085,0.6073606016555146,1.2980215072631864,-1.4660103223290335,4.062053336855406,-0.08399440753291998,2.680037422059293,-2.2298657836914018,34.90565441385632,-22.326812820088293,1.3820159147961093,9,-0.25618934631347656,-1.181314468383789,-5.572099685668945,-6.682249069213867,3.487010955810547,3,0.03962947372835224,1.947382527613593,56.71730041503906,1.132074803786714,56.90232467651367,-2.142857142857143,55.237098693847656,0.03962947372835224
10415,2013-09-13,56.745765686035156,56.98772048950195,55.294029235839844,55.464820861816406,5844430.0,0.025990760983255923,-1.0877188857750109,-1.0714281156072316,59.12762897927214,63.04361316168462,-2.0483077321416943,-2.8833650038524468,-5.678125097409463,-7.147473552490737,32.51596988936646,1.6936912536621094,0.642403553397429,2.5419605255126925,-0.422146479201956,5.506067530227341,1.0599070231553682,4.024014027870017,-3.415730971679686,78.2353627465819,24.232687265271295,1.482053502357326,9,-1.6936931610107422,-2.327047348022461,-7.009603500366211,-8.119752883911133,2.1206703186035156,4,0.030097820841995748,-1.8113166518326895,55.30826187133789,1.947382527613593,56.71730041503906,1.132074803786714,56.90232467651367,0.030097820841995748
10416,2013-09-16,56.64613723754883,57.40047073364258,56.518043518066406,57.31507110595703,5043879.0,-0.0017556983729420939,1.1016849058060882,-0.5222191118311336,59.319289828964585,64.58000168162847,-1.5792619089051243,-2.5903487254018103,-5.3672831470238975,-6.946000161985857,32.99681831325221,0.8824272155761719,0.766795724833969,2.23524627685547,-0.8066561322400148,5.277148685950955,0.7142950723077277,3.7561974814032126,-3.0795622140869128,66.45569727617075,15.037146060217552,1.5209512045477431,9,-1.5300159454345703,-1.9641132354736328,-6.607531547546387,-7.813751220703125,2.49072265625,0,0.025628095864862477,-1.0877188857750109,56.745765686035156,-1.8113166518326895,55.30826187133789,1.947382527613593,56.71730041503906,0.025628095864862477
10417,2013-09-17,56.518043518066406,56.973487854003906,56.2333869934082,56.64613723754883,4448278.0,-0.0022612966343186214,-1.1224367003790594,0.19148936170212766,70.7930541983011,66.85759719807635,-1.0556982816528233,-2.2314080438125785,-5.043462967176993,-6.756678421365457,33.31416037112358,0.7401008605957031,0.9946871089919824,1.8879690170288086,-1.0944103523309536,4.870348386388571,0.3967793323489275,3.3791587017086897,-2.644756837790041,60.75952373278405,6.490196680033165,1.491189684679881,9,-1.0034065246582031,-1.836019515991211,-5.27321720123291,-6.596857070922852,1.8929481506347656,1,0.018131440983605085,1.1016849058060882,56.64613723754883,-1.0877188857750109,56.745765686035156,-1.8113166518326895,55.30826187133789,0.018131440983605085
10418,2013-09-18,58.15480041503906,58.2259635925293,56.00566482543945,56.11952590942383,5451602.0,0.028959900150284934,1.039215548879293,-15.88894844992406,77.45571783716599,68.54104349103275,-2.240892177836095,-3.615228476652348,-6.504110056962105,-8.309568972394658,34.02931297060984,2.2202987670898438,1.2630785817112624,3.24647674560547,0.035906140982703505,6.457047350228237,1.6411914432940833,4.851762047916857,-3.999339010493401,97.68519380220101,37.981101018460734,1.6052853023113844,9,-1.914297103881836,-3.060029983520508,-6.657343864440918,-8.233613967895508,-0.341583251953125,2,0.006607966503228813,-1.1224367003790594,56.518043518066406,1.1016849058060882,56.64613723754883,-1.0877188857750109,56.745765686035156,0.006607966503228813
10419,2013-09-19,57.79898452758789,58.46792221069336,57.45740127563477,57.955543518066406,4809559.0,-0.006118426766350993,-1.406788746598609,-0.07692278857057175,74.17841734343689,69.37568047372073,-1.5580528241168423,-3.025565348532254,-5.9621348679551005,-7.881330881575963,34.48021266150002,1.0105209350585866,1.582786992850643,2.643723487854004,-0.6618882487278626,5.94933522443587,0.9909176195630707,4.296529356144937,-3.2364729042438682,78.9237479522654,13.022916951231053,1.652805868290934,9,-1.1386146545410156,-2.5832347869873047,-5.977734565734863,-7.877798080444336,-1.5513648986816406,3,0.01920707418337142,1.039215548879293,58.15480041503906,-1.1224367003790594,56.518043518066406,1.1016849058060882,56.64613723754883,0.01920707418337142
10420,2013-09-20,56.50381088256836,57.87014770507813,56.276084899902344,57.79898452758789,14646345.0,-0.022408242214036367,1.217826511548901,8.272751638605298,66.01672796121343,68.73309484649144,-0.009520862601611668,-1.5273406788531645,-4.510825804555239,-6.5214401786691525,34.50875682886225,1.5940628051757884,1.8235381575242826,1.1699293136596651,-2.013531290703625,4.353389918022955,-0.42180098852198,2.7616596158413103,-1.4726499887424183,20.231274768926635,-50.67220731405989,1.5917303021816462,9,0.3060016632080078,-1.2880611419677734,-4.639862060546875,-6.582624435424805,-0.8397293090820312,4,0.040554113232157185,-1.406788746598609,57.79898452758789,1.039215548879293,58.15480041503906,-1.1224367003790594,56.518043518066406,0.040554113232157185
10421,2013-09-23,55.84910583496094,56.48957443237305,55.70677947998047,56.31878280639648,13794925.0,-0.011586918428707293,-1.0754716981132075,0.36263629455528107,61.842112223605056,67.1713913545685,0.8282235148877461,-0.860717540940442,-3.7007032496844516,-5.787896719637629,33.17981624394862,0.7970314025878906,1.8922575739319711,0.47964248657226705,-2.710475779457667,3.669760752602201,-1.1154166464426964,2.0747016195872305,-0.40553358311090903,5.154617810855506,-69.53045045175564,1.5950591330149664,9,0.9607067108154297,-0.6333560943603516,-3.6720380783081055,-5.927919387817383,0.31311798095703125,0,0.054026472305469087,1.217826511548901,56.50381088256836,-1.406788746598609,57.79898452758789,1.039215548879293,58.15480041503906,0.054026472305469087
10422,2013-09-24,55.66408157348633,56.58920669555664,55.47905349731445,55.79217529296875,11910813.0,-0.003312931491175064,-3.4571052248692444,0.27272727272727687,58.99866532231741,65.57097236921575,0.915395185507073,-0.6578582667490451,-3.3720544859307466,-5.523627806846136,31.548938114202862,1.1101531982421875,1.915467132412445,0.261882972717288,-2.9261130836205353,3.4498790290551113,-1.3321150554516237,1.8558810008861997,2.8038406372070312,6.190572216961025,-64.84089711236793,1.5939980281689123,9,1.145730972290039,-0.4483318328857422,-3.487013816833496,-5.742895126342773,0.21348953247070312,1,0.06238813651722297,-1.0754716981132075,55.84910583496094,1.217826511548901,56.50381088256836,-1.406788746598609,57.79898452758789,0.06238813651722297
10423,2013-09-25,56.73153305053711,57.27237319946289,55.60714721679688,55.82064056396485,5968159.0,0.019176665578171104,-1.4893518135705015,-7.111140891628641,59.653810574762495,65.26504714100435,-0.1674323816712473,-1.5467963571372607,-4.260786517241982,-6.523912394921581,31.180753927493182,1.6652259826660085,1.902107036748589,1.1656583786010728,-1.937047894384122,4.268364651586268,-0.3856947578915211,2.7170115150936667,1.6766117858886744,41.90480323261614,-25.89544659845489,1.551353136492597,9,0.1494426727294922,-1.5157833099365234,-4.554465293884277,-6.810346603393555,-0.5550765991210866,2,0.029603617738797494,-3.4571052248692444,55.66408157348633,-1.0754716981132075,55.84910583496094,1.217826511548901,56.50381088256836,0.029603617738797494
10424,2013-09-26,56.91655731201172,57.2154426574707,56.47534561157226,56.67460250854492,4162177.0,0.003261400697735173,-1.311111111111082,0.2656238875976317,59.54606303960348,65.3115398143745,-0.11211881045642258,-1.525302565728552,-4.296127774151195,-6.641148241882391,31.253564716164416,0.7400970458984446,1.6932530514251098,1.1699274063110323,-1.7955057963713301,4.135360608993395,-0.3127891950301489,2.6526440076522135,1.4330056976318417,60.119078956814555,-5.313749154285482,1.4827166013411803,9,0.0569305419921875,-1.4801998138427734,-4.59360408782959,-6.995370864868164,-1.4802017211914062,3,0.015753936875675834,-1.4893518135705015,56.73153305053711,-3.4571052248692444,55.66408157348633,-1.0754716981132075,55.84910583496094,0.015753936875675834
10425,2013-09-27,55.535987854003906,56.70306777954102,55.35095977783203,56.68883514404297,6503616.0,-0.024256025367796696,1.2891621511654037,-4.76472164850931,51.278939866712896,64.41816759634652,1.2055761077605283,0.024674547736964314,-2.771949051295607,-5.212174667154827,30.936383494209686,1.5655975341796875,1.4824468241848123,-0.3173873901367159,-3.0736396640158787,2.438864883742447,-1.6955135270763009,1.060738746802869,2.7561649653930687,9.629789929063088,-50.41433990164118,1.378126136939582,9,1.373453140258789,-0.049816131591796875,-3.038684844970703,-5.614801406860352,-0.8824310302734375,4,0.012813885237318967,-1.311111111111082,56.91655731201172,-1.4893518135705015,56.73153305053711,-3.4571052248692444,55.66408157348633,0.012813885237318967
10426,2013-09-30,54.65355682373047,55.19440078735352,54.45429992675781,54.81011962890625,7606429.0,-0.015889355071763922,-1.6666620850800888,0.13580532870964754,39.6866712830179,60.961902827981724,1.9843064763815903,1.0742791822264905,-1.7573312451206817,-4.285297641577841,30.282616083791947,1.0816879272460938,1.4430084532177716,-1.270981788635254,-3.806751247042598,1.2647876697720903,-2.538866517838926,-0.0030970594315817834,3.5209482740039064,7.070678356826006,-46.1070710450426,1.2678847292036715,9,1.8075542449951172,0.9962902069091797,-2.2345333099365234,-4.732370376586914,0.4554481506347585,0,0.018489642915922477,1.2891621511654037,55.535987854003906,-1.311111111111082,56.91655731201172,-1.4893518135705015,56.73153305053711,0.018489642915922477
10427,2013-10-01,54.52546310424805,54.85281753540039,54.14118194580078,54.73895645141602,7302621.0,-0.0023437398575092416,2.225795853435009,1.3636275035330117,39.894999460083646,56.788489674972574,2.0115661836515812,1.3701433362520277,-1.4921431603400208,-4.12236906082493,29.613012329132044,0.7116355895996094,1.3365593073593445,-1.4609876632690444,-3.7765370497576995,0.8545617232196108,-2.618762356513372,-0.3032129700247168,3.4258296832277324,12.27268241752485,-34.60728834037758,1.1577746932443276,10,1.7790889739990234,1.1243839263916016,-1.7008075714111328,-4.276924133300781,1.3521080017089844,1,0.03001828170703602,-1.6666620850800888,54.65355682373047,1.2891621511654037,55.535987854003906,-1.311111111111082,56.91655731201172,0.03001828170703602
10428,2013-10-02,55.08053970336914,55.09477233886719,54.2977409362793,54.311973571777344,5829464.0,0.010180135436169246,1.0,-3.599953543222551,48.86040321139658,53.97537699363476,1.0890733706183724,0.9678145907008258,-1.8990134444346154,-4.628575632074401,29.14007845820231,0.7970314025878906,1.2398684782642704,-0.97138156890869,-3.0887633604604474,1.1460002226430674,-2.0300724646845723,0.08730932686719228,2.5659442167726354,30.555565895974556,-17.102161546170162,1.0586908957758798,10,0.9251251220703125,0.5693073272705078,-2.0850906372070312,-4.66120719909668,-0.042697906494140625,2,0.01447029035808689,2.225795853435009,54.52546310424805,-1.6666620850800888,54.65355682373047,1.2891621511654037,55.535987854003906,0.01447029035808689
10429,2013-10-03,55.18016815185547,55.237098693847656,54.44006729125977,54.95244598388672,5607089.0,0.0018087776376713993,3.666689002054814,0.29629482566075194,40.95393518763424,51.19062224101485,0.646931611266794,0.9576390997966371,-1.8379632430137391,-4.675758779261535,27.99667576157743,0.7970314025878835,1.0574283864515621,-0.8973720550537081,-2.955818473517688,1.1610743634102718,-1.9265952642857016,0.1318511541782854,2.185891610339027,40.55552329347218,-3.1007317246032926,1.0292232092319906,10,0.5266094207763672,0.4696788787841797,-2.1847190856933594,-4.760835647583008,1.2809410095214844,3,0.018055187813469153,1.0,55.08053970336914,2.225795853435009,54.52546310424805,-1.6666620850800888,54.65355682373047,0.018055187813469153
10430,2013-10-04,56.91655731201172,56.95925521850586,54.8243522644043,55.22286605834961,6696201.0,0.031467630823047044,1.3999982846495431,7.437533503082284,51.313964700208295,50.02082807174854,-1.145180299589029,-0.6518764377696371,-3.4186315327786048,-6.36225401296042,27.036265238342715,2.1349029541015625,0.6639394402222933,0.7372533798217802,-1.2728531212963574,2.747359880939918,-0.26779987073728506,1.7423066303808454,0.19151222487128194,98.48485463782299,55.32852875837757,1.0050532505590686,10,-1.2097797393798828,-1.2667102813720703,-3.9211082458496094,-6.497224807739258,-0.4696807861328196,4,-0.026006522374096952,3.666689002054814,55.18016815185547,1.0,55.08053970336914,2.225795853435009,54.52546310424805,-0.026006522374096952
10431,2013-10-07,56.00566482543945,56.71730041503906,55.67831420898438,56.09106063842773,4283447.0,-0.01600399830191468,-1.807702616333045,-0.05041994094474468,47.686366863734094,48.76390602079485,-0.23439343845879534,0.33681608907650684,-2.3460859892745844,-5.415575301223392,25.890876090425063,1.2382431030273366,0.2755486323596088,-0.21206741333007528,-2.1751677446282827,1.751032917968132,-1.193617578979179,0.7694827523190284,0.9535903930664062,66.16161821260766,24.18967146966626,0.9815501656491029,10,-0.2988872528076172,-0.3558177947998047,-2.889237403869629,-5.586332321166992,-0.014232635498046875,0,-0.02414234356333922,1.3999982846495431,56.91655731201172,3.666689002054814,55.18016815185547,1.0,55.08053970336914,-0.02414234356333922
10432,2013-10-08,54.8243522644043,55.92026901245117,54.781654357910156,55.90603637695313,6861735.0,-0.021092733471107183,1.0512818750665764,12.666711337444182,34.316361978445286,45.94863395453738,0.9110875123259277,1.427667400009419,-1.0272794310118556,-4.199528370525684,23.65497039475135,1.2240104675292969,0.0022174214087513633,-1.2894813537597685,-3.318861155617853,0.739898448098316,-2.3041712546888107,-0.27479145283072626,2.1349029541015625,19.78615450766805,-14.513087786790074,1.0146899009290433,10,0.8539600372314453,0.8254947662353516,-1.7079248428344727,-4.405019760131836,1.5371284484863352,1,0.005192085235920629,-1.807702616333045,56.00566482543945,1.3999982846495431,56.91655731201172,3.666689002054814,55.18016815185547,0.005192085235920629
10433,2013-10-09,55.39365768432617,55.63561248779297,54.19811248779297,54.98091125488281,6715312.0,0.010384170471841703,2.2063577150685165,-0.38157760168149363,38.89617941310928,43.654202440482464,0.14756484582166252,0.7948667720355402,-1.452393630094548,-4.746798700025039,21.111399936778735,1.4375,-0.1778310479476275,-0.6539937973022489,-2.686839663658617,1.378852069054119,-1.670416730480433,0.36242913587593506,1.3401516723632838,43.29892776765398,14.039440869632767,1.0164229331781829,10,0.15656089782714844,0.25618934631347656,-2.0708560943603516,-4.974325180053711,1.6794586181640696,2,0.008735899412682935,1.0512818750665764,54.8243522644043,-1.807702616333045,56.00566482543945,1.3999982846495431,56.91655731201172,0.008735899412682935
10434,2013-10-10,57.5000991821289,57.557029724121094,56.11952590942383,56.13375854492188,5458909.0,0.038026763096359995,-1.0612241549064654,3.3103633120453635,54.27872676378639,43.987512095712844,-2.0868509739110195,-1.2004985542588784,-3.3862763010386345,-6.813960201504521,20.123867417647013,2.163372039794922,-0.25558732119299066,1.342855834960929,-0.7573644938194306,3.4430761637412886,0.29274567057075274,2.392965999351105,-3.358917236328118,98.30509244537298,65.09856986548523,1.050110164390178,10,-1.6509933471679616,-1.4517364501953054,-4.145274162292473,-7.080766677856438,-0.2419586181640483,3,-0.04282179370603889,2.2063577150685165,55.39365768432617,1.0512818750665764,54.8243522644043,-1.807702616333045,56.00566482543945,-0.04282179370603889
10435,2013-10-11,58.45368957519531,58.49638748168945,57.22967529296875,57.67089080810547,5649948.0,0.016584152142867792,1.9180375408625963,0.5729162595134323,60.905842913284964,46.3451978324092,-2.886597351631771,-2.128715347408317,-4.169187175251629,-7.72619006668242,19.261205342318583,1.2667121887207031,-0.4033101434891506,2.211050033569336,-0.1165126095618163,4.538612676700488,1.0472687120037634,3.3748313551349085,-4.255577087402344,99.0066269246437,59.68017242123648,1.1637813215655752,10,-2.1349048614501953,-2.1349048614501953,-4.896048545837402,-8.034357070922852,-1.7079238891601562,4,-0.03408818892869181,-1.0612241549064654,57.5000991821289,2.2063577150685165,55.39365768432617,1.0512818750665764,54.8243522644043,-0.03408818892869181
10436,2013-10-14,58.09786987304688,58.240196228027344,57.45740127563477,57.91284561157226,3422261.0,-0.006087206893770181,2.3333333333333033,0.236362484527761,60.04699071996274,48.58430797239576,-2.224781085299327,-1.7481895937980525,-3.680927921869241,-7.3156601455883745,18.110158443835072,0.9962882995605398,-0.5796867511608781,1.7826436996460018,-0.684276184011793,4.249563583303797,0.5491837578171044,3.016103641474899,-3.727826385498055,90.72842921384829,45.26029104771554,1.2334599418288983,10,-1.7506198883056712,-1.779085159301765,-4.4832983016967844,-7.507745742797859,-1.5940589904785227,0,-0.028417450601470717,1.9180375408625963,58.45368957519531,-1.0612241549064654,57.5000991821289,2.2063577150685165,55.39365768432617,-0.028417450601470717
10437,2013-10-15,57.54279708862305,58.06940460205078,57.38623428344727,58.04093933105469,3280826.0,-0.009554098724045446,1.4615522063927062,-2.6923076923074856,53.49693400833603,49.09947806094459,-1.3373223782516348,-1.1725244416751366,-3.0090645589017413,-6.708094925217836,17.20709457246609,0.7116355895996094,-0.5600968751036604,1.176333236694333,-1.350171926628839,3.702838400017505,-0.0869193449672494,2.4395858183559156,-3.007699841308593,77.81457923421613,30.578124567248935,1.2632525816615854,10,-1.195547103881836,-1.2240123748779297,-4.006505966186523,-6.952672958374023,-1.6652259826660156,1,-0.026960192711736775,2.3333333333333033,58.09786987304688,1.9180375408625963,58.45368957519531,-1.0612241549064654,57.5000991821289,-0.026960192711736775
10438,2013-10-16,58.5390853881836,58.78104019165039,57.64242553710938,57.96977615356445,5672080.0,0.017313866373686038,1.1621615748202476,-1.1428648007045363,56.536699856091076,50.8308963574398,-2.0019498110797187,-2.254116672809836,-3.85530646973411,-7.64510999818004,15.688946373121793,1.2382431030273438,-0.27617442984752216,2.153407287597666,-0.43543872828340824,4.742253303478741,0.858984279657129,3.4478302955382034,-3.8455365314941474,90.90912999856698,43.430851831887615,1.2944230079405354,10,-2.049509048461921,-2.077974319458015,-4.106134414672859,-7.294258117675788,-2.134906768798828,2,-0.03719915780803318,1.4615522063927062,57.54279708862305,2.3333333333333033,58.09786987304688,1.9180375408625963,58.45368957519531,-0.03719915780803318
10439,2013-10-17,58.90913391113281,58.966064453125,58.2971305847168,58.482154846191406,4121074.0,0.006321392288508587,1.4736842105263157,0.7499949745713216,64.79399332919309,52.32867731621588,-1.997473699536748,-2.6738193305727123,-4.078468079638078,-7.952222708488343,14.000823083601215,0.6689338684082031,0.05187465775790656,2.4679483413696275,-0.29053561047285825,5.226432293212113,1.0887063654483882,3.847190317290867,-3.970335574345704,96.72132588140181,42.61905895196689,1.3792419759212413,10,-2.327045440673828,-2.355510711669922,-4.447717666625977,-7.635841369628906,-2.4622573852539134,3,-0.031166942827784427,1.1621615748202476,58.5390853881836,1.4615522063927062,57.54279708862305,2.3333333333333033,58.09786987304688,-0.031166942827784427
10440,2013-10-18,58.79527282714844,59.2507209777832,58.62448120117188,59.13685989379883,3446430.0,-0.0019328256320342296,1.1999986598856633,-0.8000089341552756,69.47792447116468,54.749961494819274,-1.7758397574692353,-2.5080759362073906,-3.844462287353437,-7.773176425634574,13.55546415201978,0.626239776611321,0.241705177415092,2.239514160156247,-0.7134192655152134,5.192447585827708,0.7630474473205169,3.7159808729919774,-3.5342932010542967,75.57246442045641,14.879860606008613,1.4764667128357296,10,-2.0708560943603516,-2.0993213653564453,-4.20576286315918,-7.351188659667969,-3.2735214233398438,4,-0.026143806963913274,1.4736842105263157,58.90913391113281,1.1621615748202476,58.5390853881836,1.4615522063927062,57.54279708862305,-0.026143806963913274
10441,2013-10-21,58.86643600463867,59.065696716308594,58.36829376220703,58.62448120117188,4045614.0,0.001210355426012777,1.177763748012174,-0.7083254229716694,70.52490779699755,58.773133252436196,-1.5628808410863897,-2.4681408394364013,-3.844024812104635,-7.774897195418731,13.544617801903927,0.6974029541015625,0.5346664927172498,2.159810829162595,-0.9454913459525613,5.265113004277751,0.6071597416050167,3.712461916720173,-3.206482243375625,79.38923488636634,12.052507054302808,1.5526510875575767,10,-2.142019271850586,-2.1704845428466797,-4.131040573120117,-7.422351837158203,-3.6578025817871094,0,-0.03602511825985877,1.1999986598856633,58.79527282714844,1.4736842105263157,58.90913391113281,1.1621615748202476,58.5390853881836,-0.03602511825985877
10442,2013-10-22,59.13685989379883,59.40727996826172,58.90913391113281,58.98029708862305,4749908.0,0.004593855302176708,-2.333316316111905,0.6470745896857995,69.70955587420167,62.19684174811312,-1.293242287109642,-2.5982675958829304,-4.012534813483782,-7.96587452544928,13.81568897020436,0.5408439636230469,0.6095631055340078,2.2565958023071317,-0.9884787408370599,5.501670345451323,0.6340585307350324,3.879133073879231,-3.1178294108837648,84.67748559373683,12.164052180662424,1.6225372715720958,10,-1.3734569549560547,-2.362628936767578,-4.237787246704102,-7.628726959228516,-3.4870147705078054,1,-0.04452466728803395,1.177763748012174,58.86643600463867,1.1999986598856633,58.79527282714844,1.4736842105263157,58.90913391113281,-0.04452466728803395
10443,2013-10-23,58.41099166870117,58.994529724121094,58.240196228027344,58.78104019165039,5157420.0,-0.012274378896701799,-1.1199879926240406,-2.3635787729642805,64.79792178674901,63.36564119510897,-0.1054428461946344,-1.83416595962575,-3.2094394553928254,-7.161247017088101,13.418091235831053,0.8966636657714844,0.7982494215361413,1.4467546463012724,-1.8682794865944388,4.7617887791969835,-0.21076242014657964,3.1042717127491244,-1.9853712475445064,14.63437753314332,-59.3636026037683,1.6575170664478551,10,-0.0925140380859375,-1.6367607116699219,-3.3126611709594727,-6.6822509765625,-2.8180770874023438,2,-0.043372325830613234,-2.333316316111905,59.13685989379883,1.177763748012174,58.86643600463867,1.1999986598856633,58.79527282714844,-0.043372325830613234
10444,2013-10-24,57.81321716308594,58.39675903320313,55.70677947998047,57.18697738647461,9944636.0,-0.010233938656712516,1.9999936185012253,-1.692318000948395,54.58515266806283,62.66334227897318,0.6050453378703935,-1.2287713976250245,-2.5338268320583524,-6.493752807014275,12.50957542144911,2.704212188720703,1.2646961347053036,0.8041471481323228,-2.5323555170711742,4.14064981333582,-0.8641041844694257,2.4723984807340713,1.5940628051757812,56.92304837618961,-13.400110431730909,1.668251332601747,10,-0.25618743896484375,-1.0389862060546875,-2.145580291748047,-5.408426284790039,-0.9108924865722656,3,-0.024372256256322666,-1.1199879926240406,58.41099166870117,-2.333316316111905,59.13685989379883,1.177763748012174,58.86643600463867,-0.024372256256322666
10445,2013-10-25,56.24761962890625,57.9840087890625,55.535987854003906,57.48586654663086,7673809.0,-0.02708027006632885,1.1910821501308537,-1.9772728657143728,51.15961291997507,61.67585585675233,2.039252130138692,0.41410472698220957,-0.879448749131555,-4.845015130201254,12.645315342369322,2.4480209350585938,1.6274551651854665,-0.7970319747924819,-4.082172436875574,2.48810848729061,-2.439602205834028,0.8455382562490641,3.0856503295898463,18.38228048669933,-50.299915787255216,1.6425702310415464,10,1.2240142822265625,0.526611328125,-0.30955982208251953,-3.1881237030029297,-1.1386146545410227,4,0.0035424947453286393,1.9999936185012253,57.81321716308594,-1.1199879926240406,58.41099166870117,-2.333316316111905,59.13685989379883,0.0035424947453286393
10446,2013-10-28,55.66408157348633,56.48957443237305,55.59291458129883,56.37571334838867,5591913.0,-0.010374448897034538,-1.0999901725169972,0.574709102615843,54.26917628732742,61.761660554418036,2.5046412647475194,1.1354453155882709,-0.2001508504735625,-4.186112978301438,13.423060139817608,0.8966598510742188,1.6216211556149105,-1.4310962677001982,-4.590052912983737,1.7278603775833403,-3.0105745903419674,0.14838205494157108,3.5172971008300777,3.3088104876058795,-68.6024022772443,1.5794783226417675,10,1.8075523376464844,1.1101493835449219,0.34869956970214844,-2.5191879272460938,-0.3131217956542969,0,-0.002556948137010684,1.1910821501308537,56.24761962890625,1.9999936185012253,57.81321716308594,-1.1199879926240406,58.41099166870117,-0.002556948137010684
10447,2013-10-29,56.16222381591797,56.36148071289063,55.74947738647461,56.0483627319336,4973618.0,0.00894907862216332,1.3888888888888504,-0.15999999999999,53.93586267819559,61.47267864576299,2.0004374881024845,0.8076193576742128,-0.5828408376762653,-4.615683113086973,14.004044364299858,0.697399139404304,1.4492494150920905,-1.0147920608520522,-3.9717928089384955,1.942208687234391,-2.493292434895274,0.46370831319116945,2.873339225585937,18.106935969893097,-55.051431279600635,1.4785003740432219,10,1.3094100952148438,0.6120071411132812,-0.1494426727294922,-2.8607711791992188,-1.20977783203125,1,-0.016979213575872176,-1.0999901725169972,55.66408157348633,1.1910821501308537,56.24761962890625,1.9999936185012253,57.81321716308594,-0.016979213575872176
10448,2013-10-30,55.87757110595703,56.87385940551758,55.40789031982422,56.38994598388672,4151848.0,-0.0050684016874747995,-1.0196077400910228,-4.500000000000281,39.78493745635015,58.69389465989155,2.087359642492352,1.2174653420626669,-0.19834576501091306,-4.26296287030614,14.672828369025536,1.4659690856933594,1.294383740108799,-1.3392963409423828,-4.197152923797269,1.5185602419125033,-2.7682246323698294,0.08963195048506378,3.018008928046875,15.71433311976553,-52.02158807056664,1.4289282914274437,10,1.5300140380859375,0.8966598510742188,0.1352100372314453,-2.5761184692382812,0.014232635498046875,2,-0.0040754452664770735,1.3888888888888504,56.16222381591797,-1.0999901725169972,55.66408157348633,1.1910821501308537,56.24761962890625,-0.0040754452664770735
10449,2013-10-31,56.17645645141602,56.64613723754883,55.79217529296875,56.00566482543945,3733937.0,0.005348932309391818,-1.8571556202218222,-0.3333333333333472,34.37497873347303,54.79356735570359,1.5199147849957129,1.0509280401761032,-0.400574921728591,-4.483852181241041,15.436089778810096,0.8539619445800781,1.2817436717614328,-1.0902254104614215,-3.8309347570239325,1.6504839361010895,-2.460580083742677,0.28012926281983397,2.5098621997371,29.834269687878805,-32.54383843584196,1.3703546732812564,10,1.231128692626946,0.5977745056152273,-0.12809371948242898,-2.8750038146972727,1.8929481506347585,3,-0.010387658940749778,-1.0196077400910228,55.87757110595703,1.3888888888888504,56.16222381591797,-1.0999901725169972,55.66408157348633,-0.010387658940749778
10450,2013-11-01,55.43635559082031,56.34724807739258,55.2797966003418,56.31878280639648,3644987.0,-0.01317457360871066,1.2727261651918602,-5.166689002054599,32.653047017030204,50.58558282459611,1.9371599247654814,1.7649394327942858,0.427280779273687,-3.664494758611326,15.127882681962001,1.0674514770507812,1.1168011847593107,-1.7563161849975586,-4.614269957318022,1.1016375873229052,-3.185293071157787,-0.32733929883733026,3.053257360453074,9.8213815647779,-46.94767657007804,1.4289768861602317,11,1.9071826934814453,1.3378753662109375,0.7685670852661133,-2.1349029541015625,4.027854919433594,4,0.02644418216294353,-1.8571556202218222,56.17645645141602,-1.0196077400910228,55.87757110595703,1.3888888888888504,56.16222381591797,0.02644418216294353
10451,2013-11-04,54.65355682373047,55.63561248779297,54.311973571777344,55.63561248779297,7681748.0,-0.014120675119189574,1.6956494717215662,1.1129027377303686,31.711685781660748,46.363597258758226,2.3015489621401315,2.5731759384561457,1.2194284025451054,-2.8257306950312895,15.047306295335034,1.323638916015625,0.7733133592478367,-2.4715095520019545,-5.506194424904997,0.5631753209010881,-3.988851988453476,-0.9541671155504332,3.579270819468391,13.333273772564224,-39.089349337969026,1.5173424364515204,11,1.99969482421875,2.1206741333007812,1.5442495346069336,-1.2026615142822266,3.77166748046875,0,0.008333367068929842,1.2727261651918602,55.43635559082031,-1.8571556202218222,56.17645645141602,-1.0196077400910228,55.87757110595703,0.008333367068929842
10452,2013-11-05,55.10900497436523,55.42212295532226,54.44006729125977,54.5396957397461,3166863.0,0.008333367068929842,-1.55555279811392,-0.5797117775015392,26.692449460453474,42.12965588916983,1.357410624942034,2.25580286393474,0.782943683778683,-3.2074526138518706,15.733532227378271,0.9820556640624858,0.37074877617518354,-2.030294036865243,-5.021910396783845,0.9613223230533592,-3.5261022168245475,-0.5344858569059383,2.731737261691478,31.111121037905686,-15.763965423136572,1.4958081799593026,11,1.245361328125007,1.6652259826660227,0.9464740753173899,-1.658109664916985,2.9034690856933665,1,0.004390476721170211,1.6956494717215662,54.65355682373047,1.2727261651918602,55.43635559082031,-1.8571556202218222,56.17645645141602,0.004390476721170211
10453,2013-11-06,55.87757110595703,56.07682800292969,55.294029235839844,55.294029235839844,3489149.0,0.013946289394071165,-1.6829223648772325,1.0249998324857366,30.45872831960598,39.448942072674626,0.21421353506309515,1.6077809095439903,0.09267555373801883,-3.900029165701554,16.71266998654024,0.9678230285644602,-0.06369788929247022,-1.285923576354982,-4.225468301870286,1.6536211491603225,-2.755695939112634,0.18384878640267033,1.6102942636717401,67.07316873867234,25.408472495796858,1.4697723627576518,11,0.2704200744628906,0.9251251220703125,0.09962844848632812,-2.426675796508789,3.2165870666503906,2,-0.016556287321724428,-1.55555279811392,55.10900497436523,1.6956494717215662,54.65355682373047,1.2727261651918602,55.43635559082031,-0.016556287321724428
10454,2013-11-07,55.037841796875,56.2618522644043,54.90974807739258,56.0483627319336,4736418.0,-0.015028020947612575,-1.1348310546286815,-1.7317025337970469,27.852358651356397,36.859247153939215,0.6915816088493685,2.375372499417061,1.007606607992983,-2.99933008270213,16.580937907099987,1.3521041870117188,-0.558463432397815,-2.002540016174315,-5.085475978317341,1.0803959459687107,-3.544007997245828,-0.46107203510280215,2.1324343929686265,35.66438940275709,-1.6405142108491688,1.541467981071513,11,0.5550746917724609,1.7648544311523438,0.7899141311645508,-1.5869464874267578,4.1701812744140625,3,0.015515905360746984,-1.6829223648772325,55.87757110595703,-1.55555279811392,55.10900497436523,1.6956494717215662,54.65355682373047,0.015515905360746984
10455,2013-11-08,56.46110916137695,56.46110916137695,55.0093765258789,55.0093765258789,3831248.0,0.025859796060948792,1.0000000000000098,-1.436618070078743,37.77133986933177,35.02615421860637,-0.7802714295031947,0.8381440845349815,-0.3255818371942212,-4.340915165297531,15.86834920311999,1.451732635498054,-0.949471038115199,-0.47964363098144247,-3.4983901933065624,2.5391029313436775,-1.9890169121440024,1.0297296501811175,0.42333676666004294,100.0,65.20870796016948,1.5093732811625595,11,-0.8681926727294922,0.3415870666503906,-0.7827968597412109,-3.010213851928711,3.600872039794929,4,0.02848501321638941,-1.1348310546286815,55.037841796875,-1.6829223648772325,55.87757110595703,-1.55555279811392,55.10900497436523,0.02848501321638941
10456,2013-11-11,56.4468765258789,56.71730041503906,55.82064056396485,56.09106063842773,3443339.0,-0.00025207856716691346,-1.0000085087193578,0.2450973951750421,35.95837151574308,33.02865520055609,-0.7189246588904226,0.7613830608539089,-0.21407246770579746,-4.223573525103973,15.035792907526394,0.8966598510742116,-1.1774785432724713,-0.4113265991211037,-3.3868283688332923,2.564175170591085,-1.8990774839771944,1.076424285734987,-2.1349029541015554,88.12489216249548,57.180041435234465,1.4877508848560939,11,-0.8539600372314382,0.3558197021484446,-0.768564224243157,-2.995981216430657,5.479591369628913,0,0.05345440120130762,1.0000000000000098,56.46110916137695,-1.1348310546286815,55.037841796875,-1.6829223648772325,55.87757110595703,0.05345440120130762
10457,2013-11-12,55.991432189941406,56.50381088256836,55.83487319946289,56.36148071289063,3705130.0,-0.008068548057370117,1.0434661011023842,-1.04000000000002,37.003044568565926,32.71955599080229,-0.32436536895045265,1.153799757293612,0.33352661245302073,-3.653895469144075,14.220036705466214,0.6689376831054688,-1.2725302817659454,-0.7892026901245117,-3.7704400707682737,2.1920346905192503,-2.2798213804463927,0.7014160001973693,-1.6313520812988287,59.8424781413096,25.725958294247455,1.4906186903218792,11,-0.4767951965332031,0.8112640380859375,-0.31311988830566406,-2.2985801696777344,6.490108489990234,1,0.04346722380669932,-1.0000085087193578,56.4468765258789,1.0000000000000098,56.46110916137695,-1.1348310546286815,55.037841796875,0.04346722380669932
10458,2013-11-13,56.36148071289063,56.47534561157226,55.62138366699219,55.74947738647461,5110416.0,0.006609020496098461,1.0338889116026542,-1.6538461538461413,42.0062544478081,33.5674755146173,-0.6912443616623136,0.6453323472398651,0.04623262135900319,-3.90003554474918,13.030891157955207,0.853961944580071,-1.35590352812698,-0.3102739334106346,-3.178002961168673,2.5574550943474037,-1.7441384472896573,1.1235905804683881,-1.9542561981201274,80.31483267523396,47.05560954952428,1.43386451387902,11,-0.846843719482429,0.44121551513671164,-0.6974010467529368,-2.6686286926269602,5.949268341064446,2,0.02929293777035835,1.0434661011023842,55.991432189941406,-1.0000085087193578,56.4468765258789,1.0000000000000098,56.46110916137695,0.02929293777035835
10459,2013-11-14,57.07311630249024,57.11581420898438,56.50381088256836,56.66036987304688,5278479.0,0.01262627561587193,1.4571428571428857,0.674418604651155,55.01730793753843,36.052393394673764,-1.4106587383772862,-0.22230329099316037,-0.6015793990126852,-4.485775497762994,11.487174806808504,0.75433349609375,-1.4575886105801246,0.49316253662109943,-2.1842304848976255,3.1705555581398244,-0.845533974138263,1.831859047380462,-2.6196902697143685,97.97298031474675,60.23640203068635,1.338696510759363,11,-1.359222412109382,-0.21348953247071023,-1.473083496093757,-3.188123703002937,5.379959106445305,3,0.03541145115338651,1.0338889116026542,56.36148071289063,1.0434661011023842,55.991432189941406,-1.0000085087193578,56.4468765258789,0.03541145115338651
10460,2013-11-15,57.25814056396485,57.35777282714844,56.98772048950195,57.17274475097656,4520647.0,0.0032418811773651246,1.5999571172040417,0.20689655172415514,60.181807815279996,39.215740287298125,-1.4640466160725367,-0.5569450218357375,-0.7261967711184028,-4.53573239908863,9.782510306120578,0.3700523376464844,-1.3845398566411262,0.7550434112548885,-1.7363826703543879,3.246469492864165,-0.4906696295497497,2.0007564520595267,-2.6982190041406398,94.26210060107601,50.01552585714469,1.2457130408046373,11,-1.3592205047607493,-0.3985137939453196,-1.3094062805175852,-3.3589153289794993,5.963500976562493,4,0.034054240813949255,1.4571428571428857,57.07311630249024,1.0338889116026542,56.36148071289063,1.0434661011023842,55.991432189941406,0.034054240813949255
10461,2013-11-18,56.745765686035156,57.37200546264648,56.63190460205078,57.15851211547852,4947481.0,-0.008948507109784787,-1.311123023318123,-4.833333333333014,53.72051982013708,42.21885921615186,-0.6969760329596681,-0.22302614388195252,-0.16959414997142375,-3.8933071845280693,8.17992919632847,0.740100860595696,-1.3012991761803505,0.3487020492553725,-1.886559573421323,2.583963671932068,-0.7689287620829717,1.4663328605937167,-2.0179730501714914,64.22758027085652,15.985709923498568,1.1176308113383475,11,-0.604888916015625,0.113861083984375,-0.42698097229003906,-2.590351104736328,7.102115631103516,0,0.05843987608669865,1.5999571172040417,57.25814056396485,1.4571428571428857,57.07311630249024,1.0338889116026542,56.36148071289063,0.05843987608669865
10462,2013-11-19,56.50381088256836,56.85962677001953,56.2333869934082,56.7884635925293,4226957.0,-0.004263838905716688,1.9333512016438845,0.6896551724137813,54.01460925024269,44.836179319555946,-0.26413804624219495,-0.19863088580321175,0.06100531717164159,-3.5172981201669984,6.421651133685674,0.6262397766113281,-1.1375979458932122,0.2383996963501005,-1.5906718580807464,2.0674712507809474,-0.6761360808653194,1.1529354735655204,-1.5644812205620724,50.40650229345324,-1.869335107335523,0.9145357772154235,11,-0.3629341125488281,0.3558158874511719,-0.1707935333251953,-2.2345352172851562,6.974021911621094,1,0.09596975722946088,-1.311123023318123,56.745765686035156,1.5999571172040417,57.25814056396485,1.4571428571428857,57.07311630249024,0.09596975722946088
10463,2013-11-20,55.87757110595703,56.68883514404297,55.66408157348633,56.58920669555664,4606857.0,-0.011083142301903104,1.2499989530330633,2.5000134012329136,48.16112774589289,47.09270921894888,0.40465558851191474,0.24040558518396438,0.6743434716475321,-2.7667841540428526,5.405082748351924,1.0247535705566406,-0.9014314083282216,-0.26116905212402486,-1.7910215666523612,1.2686834624043115,-1.0260953093881895,0.5037572051401398,-0.7436273798995288,12.499944161779013,-40.854235432178825,0.7649262572641677,11,0.31311988830565696,0.9820556640625,0.4554462432861328,-1.6082954406738281,7.600261688232422,2,0.11818641081323888,1.9333512016438845,56.50381088256836,-1.311123023318123,56.745765686035156,1.5999571172040417,57.25814056396485,0.11818641081323888
10464,2013-11-21,56.40417861938477,56.60343933105469,56.06259536743164,56.07682800292969,4409003.0,0.009424309307023648,-2.0400214419726614,-0.4599975341863719,56.115111381705866,49.13090605365711,0.10308573723416714,-0.4186399226242301,0.18611203129695042,-3.1634300971941443,5.7358873814020095,0.7258682250976562,-0.6346756828262272,0.33589038848877806,-0.9847511029689144,1.6565318799464706,-0.3244303572400682,0.9962111342176243,-1.09118995440015,43.33313976083433,-14.886214968828767,0.6603207457288455,11,0.09251594543456321,0.4554481506347585,0.07116508483886008,-1.5228977203369212,6.788997650146477,3,0.10471866764389604,1.2499989530330633,55.87757110595703,1.9333512016438845,56.50381088256836,-1.311123023318123,56.745765686035156,0.10471866764389604
10465,2013-11-22,56.4468765258789,56.50381088256836,56.2333869934082,56.24761962890625,3239091.0,0.0007569989943874145,-1.3750335030822836,0.6086956521738781,62.50001329483144,52.07997736244471,0.0649911287209406,-0.4697277941667153,0.13673544822005823,-3.074371497031116,5.973139293513413,0.27042388916015625,-0.4342261709865767,0.3686254501342674,-0.9606901980011742,1.697941098269709,-0.29603237393345694,1.0332832742019917,-0.9691665170813266,45.8331285931893,-17.317807736399615,0.6646578240677219,11,0.04981803894043679,0.4127502441406321,0.12097930908203836,-1.473083496093743,5.991966247558601,4,0.10640445056872228,-2.0400214419726614,56.40417861938477,1.2499989530330633,55.87757110595703,1.9333512016438845,56.50381088256836,0.10640445056872228
10466,2013-11-25,55.521751403808594,56.518043518066406,55.39365768432617,56.518043518066406,4276210.0,-0.016389305821840616,1.257140887997182,-5.000038289237073,52.7001781335458,53.824103314109145,0.9444005849148027,0.4681920312053762,1.0475059731799448,-2.027440427479135,6.4748518854742505,1.1243858337402344,-0.13291668694945713,-0.5493831634521484,-1.8895145830248552,0.7907482561205583,-1.2194488732384983,0.12068254633420139,1.8502540588378835,8.737818602896212,-56.05077125423007,0.6700657097863528,11,0.8610801696777344,1.3378753662109375,1.1884326934814453,-0.40563011169433594,6.632438659667969,0,0.13868240720141567,-1.3750335030822836,56.4468765258789,-2.0400214419726614,56.40417861938477,1.2499989530330633,55.87757110595703,0.13868240720141567
10467,2013-11-26,55.20863342285156,55.79217529296875,54.93821334838867,55.55021667480469,4136742.0,-0.00563955518405268,1.0689556377079483,0.3428545173295759,45.34652046535326,54.195243982725266,1.2681620075533218,0.7443707021813282,1.34646441325647,-1.6021909120064137,7.126384020598405,0.8539619445800781,-0.01900483824296373,-0.814821624755858,-2.208107577511676,0.57846432799996,-1.511464601133767,-0.118178648377949,2.1238050842285077,15.447087151215367,-47.026209887458876,0.6966429763779073,11,0.9464759826660156,1.6509933471679688,1.5015506744384766,0.19925880432128906,6.831695556640625,1,0.1564836395807474,1.257140887997182,55.521751403808594,-1.3750335030822836,56.4468765258789,-2.0400214419726614,56.40417861938477,0.1564836395807474
10468,2013-11-27,55.64984512329102,55.90603637695313,55.2797966003418,55.33672714233398,5017812.0,0.007991715662660104,-1.9333512016439178,-0.9166666666667083,54.507327395598494,54.13857947806528,0.7994608862514312,0.3006374262312832,0.843162511681399,-1.948701811357914,8.167532079602333,0.6974029541015696,0.1267698300028428,-0.36222362518309836,-1.7642241949820558,1.0397769446158591,-1.063223910082577,0.3387766597163804,1.5868243774413884,42.73484694029535,-22.174136836256814,0.7010002848994777,11,0.5052642822265554,1.003406524658196,1.618971824645989,0.035583496093742895,5.707313537597649,2,0.14066503965205457,1.0689556377079483,55.20863342285156,1.257140887997182,55.521751403808594,-1.3750335030822836,56.4468765258789,0.14066503965205457
10469,2013-11-29,55.59291458129883,56.03413009643555,55.39365768432617,55.96296691894531,2174500.0,-0.001023013484872548,1.4999962774630167,-1.1818303647571404,41.99473237688833,52.11779331824398,0.6977163550647276,0.32844867713433246,0.8475319137282327,-1.7912132393881564,9.207969015232601,0.640472412109375,0.2941357566335583,-0.389977073669435,-1.801826732612703,1.021872585273833,-1.095901903141069,0.315947755802199,1.551816673339836,41.441241310368646,-18.242898003183605,0.7059248294716329,11,0.56219482421875,0.7614517211914062,1.953439712524414,0.0925140380859375,5.835407257080071,4,0.14183315036234978,-1.9333512016439178,55.64984512329102,1.0689556377079483,55.20863342285156,1.257140887997182,55.521751403808594,0.14183315036234978
10470,2013-12-02,56.90232467651367,57.428932189941406,55.96296691894531,56.0483627319336,10061691.0,0.023553542840427433,-1.8611079055812205,-2.3076788273011033,53.38984927630713,52.08105214670732,-0.7459150101233902,-0.9122764185045469,-0.45855385278987626,-3.000747702735069,9.355829165438736,1.8360176086425781,0.41222624023920673,0.8461345672607408,-0.5980894696029395,2.290358604124421,0.12402254882890418,1.5682465856925774,-1.964111328125,78.85720762045374,21.83000093630396,0.7221120184318401,12,-0.7187519073486328,-0.75433349609375,0.2633056640625,-1.2168960571289062,3.728965759277351,0,0.11055526516325465,1.4999962774630167,55.59291458129883,-1.9333512016439178,55.64984512329102,1.0689556377079483,55.20863342285156,0.11055526516325465
10471,2013-12-03,55.10900497436523,56.745765686035156,54.73895645141602,56.66036987304688,7653152.0,-0.0315157546259025,1.3305770478875902,-1.8166674856272738,44.522962676032634,51.02642474957287,0.883749659561829,0.9664649701274115,1.3384265165597782,-1.1151484412986647,9.168088417906372,2.163368225097649,0.2894730270512724,-0.9699575424194435,-2.3331486493301057,0.3932335644912186,-1.6515530958747746,-0.28836198896411247,2.319927215576179,13.756574739668888,-41.141764524722404,0.6815955534553294,12,0.9749393463134837,0.7614479064941477,2.013927459716804,0.5764236450195384,5.678844451904304,1,0.13300617208533994,-1.8611079055812205,56.90232467651367,1.4999962774630167,55.59291458129883,-1.9333512016439178,55.64984512329102,0.13300617208533994
10472,2013-12-04,55.35095977783203,55.83487319946289,54.90974807739258,54.90974807739258,6908177.0,0.004390476721170211,-3.1935656790102107,-0.28440227106749255,43.6265683239228,50.52258481379842,0.5152493375756038,0.7837494660773956,1.1089841888203722,-1.2688430797128731,8.970201927092242,0.9251251220703125,0.09597408705631949,-0.740100479125978,-2.070958589226116,0.59075763097416,-1.405529534176047,-0.07467142407590899,2.077972412109375,22.751258223299157,-27.736911776438692,0.6654290550500678,12,0.7329845428466797,0.5194931030273438,1.77197265625,0.3344688415527344,4.269809722900391,2,0.12291079166380081,1.3305770478875902,55.10900497436523,-1.8611079055812205,56.90232467651367,1.4999962774630167,55.59291458129883,0.12291079166380081
10473,2013-12-05,54.95244598388672,55.521751403808594,54.68202209472656,55.26556396484375,4867876.0,-0.007199763031117579,1.0344920008502851,-0.7096774193548387,36.07475811473524,48.29587889524612,0.8590745181722852,1.1693550052760457,1.4812252570395117,-0.7737184153167078,9.410400347710901,0.8397293090820312,-0.02110998289497701,-1.092358016967772,-2.5155636454486725,0.33084761151312847,-1.8039608312082223,-0.3807552027273218,2.422686691284177,9.844657443694226,-33.20618452366785,0.7116028142404494,12,1.1030311584472656,0.9180068969726562,2.1704864501953125,0.7329826354980469,5.750007629394531,3,0.12898212024417965,-3.1935656790102107,55.35095977783203,1.3305770478875902,55.10900497436523,-1.8611079055812205,56.90232467651367,0.12898212024417965
10474,2013-12-06,55.89180374145508,56.14799118041992,55.4932861328125,55.66408157348633,4197377.0,0.017094011754159144,-1.2999825786306805,-0.7272727272727273,41.836737949754635,45.99995941245981,-0.17948130236237603,0.31331820640835417,0.5200037087253051,-1.6272935813573355,9.356597421420549,1.1955451965332031,-0.11029856737071242,-0.1956983566284194,-1.5407999093164193,1.1494031960595805,-0.8682491329724229,0.4768524197155841,1.375604510498043,44.04154503767606,7.160063416869093,0.6725507763440003,12,0.16367340087890625,-0.021350860595703125,1.1991043090820312,-0.2063751220703125,5.3799591064453125,4,0.09778455074943171,1.0344920008502851,54.95244598388672,-3.1935656790102107,55.35095977783203,1.3305770478875902,55.10900497436523,0.09778455074943171
10475,2013-12-09,58.06940460205078,58.08363723754883,55.89180374145508,55.92026901245117,9803412.0,0.03896100527849966,1.013071849626431,9.437533503082284,56.595741121761094,46.43279974448373,-2.349832630882112,-1.831518214324177,-1.6101011251042792,-3.7021695067258946,9.558110044372766,2.19183349609375,-0.04301311769214067,1.9014877319335923,0.29536844851372734,3.5076070153534573,1.0984280902236563,2.7045473736435284,-3.3873825073242188,99.5815918350411,63.42623915126033,0.8030596417099333,12,-1.686574935913086,-1.8715991973876953,-0.9784965515136719,-2.3839759826660156,3.259288787841797,0,0.05784314923403744,-1.2999825786306805,55.89180374145508,1.0344920008502851,54.95244598388672,-3.1935656790102107,55.35095977783203,0.05784314923403744
10476,2013-12-10,59.464210510253906,59.77732849121094,57.67089080810547,57.79898452758789,10832592.0,0.024019635086010016,-1.1925918278613503,0.7748352364199843,63.231553681284396,48.42002565736496,-3.494023280144539,-3.1501948095287915,-2.9117762329129846,-4.987142159028167,10.371957881448242,2.1064376831054688,-0.05375527504504163,3.1454269409179716,0.9648568064650362,5.325997075370907,2.055141873691504,4.235712008144439,-4.714156112670899,93.85477620790235,57.044127810031696,1.0902850672264675,12,-2.2345352172851562,-2.4195594787597656,-2.4053258895874023,-3.5581741333007812,1.836017608642571,1,0.01962659413994694,1.013071849626431,58.06940460205078,-1.2999825786306805,55.89180374145508,1.0344920008502851,54.95244598388672,0.01962659413994694
10477,2013-12-11,58.42522430419922,59.7061653137207,58.28289413452149,59.59230422973633,8233506.0,-0.017472462799712596,1.0408216847765044,-0.7008537806193861,60.98160469564346,49.1393898018144,-2.180034326436008,-2.023259770595523,-1.7856827063739331,-3.8414312654064275,11.22978706691993,1.4232711791992116,-0.14185703149702533,1.9847511291503892,-0.3825469295811956,4.352049187881974,0.8011020997846003,3.168400158516178,-3.4740789428710954,73.46373148541893,32.19087233254872,1.1836490293657909,12,-1.1955490112304688,-1.3165264129638672,-1.7114830017089844,-2.4693737030029297,6.945556640625,2,0.04043844333004132,-1.1925918278613503,59.464210510253906,1.013071849626431,58.06940460205078,-1.2999825786306805,55.89180374145508,0.04043844333004132
10478,2013-12-12,58.012474060058594,58.32559585571289,57.30083847045898,58.28289413452149,4933850.0,-0.007064589807847077,4.759919379911486,0.23170655971864648,57.001244466408835,50.80678003398336,-1.5610633308819146,-1.5604863061844156,-1.3067198870034886,-3.3223639476949387,11.64565757811383,1.1243858337402415,-0.07997737643272984,1.4894512176513643,-0.979221278434764,3.9581237137374927,0.25511496960830016,2.7237874656944285,-2.8682813735351544,58.80399203587419,17.056785909991703,1.2343362480430657,12,-0.7827987670898438,-0.7827987670898438,-1.4481754302978516,-1.8929481506347656,7.0024871826171875,3,0.027723269292200925,1.0408216847765044,58.42522430419922,-1.1925918278613503,59.464210510253906,1.013071849626431,58.06940460205078,0.027723269292200925
10479,2013-12-13,59.09415817260742,59.32188415527344,57.89861297607422,58.31136322021485,9448806.0,0.018645715944280994,1.2988487333602383,-2.8947368421051607,60.568185659945684,51.604372965498754,-2.3399357705545327,-2.6171798695300623,-2.311468814623474,-4.28627111145947,12.836696149055882,1.4232711791992188,0.11506572019496986,2.470083236694336,-0.24641749424873183,5.186583967637404,1.111832871222802,3.82833360216587,-3.7646400538964855,82.41755328809985,39.48578858791532,1.358250365471534,12,-1.8644828796386719,-1.8644828796386719,-2.618814468383789,-2.9746322631835938,4.554466247558601,4,0.027215811010898427,4.759919379911486,58.012474060058594,1.0408216847765044,58.42522430419922,-1.1925918278613503,59.464210510253906,0.027215811010898427
10480,2013-12-16,59.20802307128906,59.7346305847168,58.73834228515625,59.236488342285156,7683364.0,0.001926838493054639,-1.0588151826888967,-0.036363636363636695,65.73513023077375,53.961280471581105,-2.338232402399946,-2.7167643913589927,-2.4014667481968175,-4.294591094267815,13.950358066691143,0.9962882995605469,0.2202464725883715,2.4864540100097656,-0.4563940092713068,5.429302029290838,1.0150300003692294,3.957878019650302,-3.7005925376781263,77.01160048490681,28.525402564604335,1.471424009640538,12,-1.9783477783203125,-1.9783477783203125,-3.01021671295166,-3.0884971618652344,2.5761184692382812,0,0.034855745379752,1.2988487333602383,59.09415817260742,4.759919379911486,58.012474060058594,1.0408216847765044,58.42522430419922,0.034855745379752
10481,2013-12-17,60.06198120117188,60.20431137084961,59.17955780029297,59.19379043579102,9949414.0,0.01442301373336874,-1.2857227944335596,-30.5,69.80255285449772,56.86972319720053,-2.699619018831598,-3.4883932855957056,-3.1917774796624485,-5.030376626046511,15.3843788100551,1.0247535705566406,0.4635773034376811,3.1746013641357465,-0.125943637984129,6.475146366255622,1.5243288630758087,4.824873865195684,-4.383754749256944,95.09793359329862,40.679667128934696,1.6502725010599375,12,-2.618814468383796,-2.618814468383796,-3.8641748428344798,-3.942455291748054,1.28094482421875,1,0.021090083333714205,-1.0588151826888967,59.20802307128906,1.2988487333602383,59.09415817260742,4.759919379911486,58.012474060058594,0.021090083333714205
10482,2013-12-18,61.92646789550781,61.99763107299805,60.13314819335938,60.19007873535156,10861047.0,0.031042710497527715,-1.0153845519470959,2.0000087876937136,72.94485828642917,60.96640099405541,-3.9485080930528795,-5.191994578903106,-4.931555944680532,-6.77146681069344,16.82205267731865,1.9356498718261648,0.5942435462747468,4.767955207824706,0.7806170879219394,8.755293327727472,2.774286147873326,6.761624267776085,-5.976676348456792,98.4848558684119,40.82941950751159,1.9936690599513818,12,-3.181009292602539,-3.586641311645508,-5.72866153717041,-5.806941986083984,-0.640472412109375,2,-0.010112635160591243,-1.2857227944335596,60.06198120117188,-1.0588151826888967,59.20802307128906,1.2988487333602383,59.09415817260742,-0.010112635160591243
10483,2013-12-19,62.48154067993164,63.43513488769531,61.28599548339844,61.41408920288086,9307371.0,0.008963417473776047,-2.247319761141724,0.6147535941509368,74.29719178104307,64.57311808642079,-3.7138110504172985,-5.509417716432708,-5.371252515207146,-7.200026146173855,18.03338030583147,2.149139404296875,0.986996473681188,4.9928295135498075,0.40376229826724597,9.581896728832369,2.698295905908523,7.287363121191092,-6.0479219708048575,82.77629488357864,22.116879284788226,2.2945336076412812,12,-2.8180713653564453,-3.422962188720703,-6.322874069213867,-6.3620147705078125,1.1813163757324219,3,0.04624150162514429,-1.0153845519470959,61.92646789550781,-1.2857227944335596,60.06198120117188,-1.0588151826888967,59.20802307128906,0.04624150162514429
10484,2013-12-20,62.31074905395508,63.07931518554688,62.06879425048828,62.56693649291992,8231468.0,-0.002733473344574855,-1.7307795394099525,-0.2399991423241586,70.74236088962752,66.14496472729483,-2.834853023030128,-5.136798335371523,-5.1525977761605475,-6.901975317490681,19.3101695845749,1.0105209350586009,1.410989649584259,4.526709365844724,-0.5071604416447499,9.560579173334197,2.0097744620999904,7.043644269589457,-5.176978726971441,76.06056028251285,16.971748542305576,2.516934903744736,12,-1.9427623748779297,-3.2521705627441406,-6.152082443237305,-6.19122314453125,2.177600860595703,4,0.043398807264844796,-2.247319761141724,62.48154067993164,-1.0153845519470959,61.92646789550781,-1.2857227944335596,60.06198120117188,0.043398807264844796
10485,2013-12-23,62.45307540893555,63.32126998901367,62.4388427734375,62.68080139160156,4343590.0,0.0022841380843814374,-5.888816093152072,0.8889037791476816,82.2500043553832,68.25812591330582,-2.5590768999812212,-5.065810753423889,-5.275162111536574,-6.923104054270723,20.687407111164692,1.0105209350585938,1.9895438733622655,4.368725776672363,-1.0324911012826803,9.769942654627407,1.668117337694845,7.0693342156498815,-4.68916862588074,76.92300107388664,11.60012910693014,2.700608438977521,12,-2.0850887298583984,-3.3944969177246094,-6.166315078735352,-6.333549499511719,2.319927215576172,0,0.019143156736512346,-1.7307795394099525,62.31074905395508,-2.247319761141724,62.48154067993164,-1.0153845519470959,61.92646789550781,0.019143156736512346
10486,2013-12-24,63.221641540527344,63.25010681152344,62.53847122192383,62.62387084960938,1942921.0,0.012306297593182025,1.1739246967242725,-2.6249560279410713,83.03465413114901,70.7084647394731,-3.060438024682284,-5.510467745104748,-6.003157080408158,-7.583407970595246,21.418080108267816,0.7970314025878906,2.526652830108816,4.752297401428223,-0.9680793976668411,10.472674200523286,1.8921090018806908,7.612485800975755,-4.8906119470084874,93.53439710904394,21.883563050055187,2.860188399547532,12,-2.8536548614501953,-4.163063049316406,-6.842368125915527,-6.70359992980957,0.38428497314453836,1,-0.022737467186430327,-5.888816093152072,62.45307540893555,-1.7307795394099525,62.31074905395508,-2.247319761141724,62.48154067993164,-0.022737467186430327
10487,2013-12-26,63.84788131713867,64.03290557861328,63.10778045654297,63.4493637084961,4585287.0,0.009905465301939254,1.407405385283534,0.6666730482061453,86.63540040288359,74.00114873241475,-3.169934322418456,-5.751155952947656,-6.562817851265336,-8.102553498597416,21.94015884585962,0.9251251220703125,2.793790813913965,4.946574783325197,-1.0358111784405537,10.928960745090954,1.955381802442318,7.9377677642080755,-5.006441194202168,93.26427676694172,13.225504242193068,2.9911929808828788,12,-2.882122039794922,-4.49041748046875,-7.347629547119141,-7.073650360107422,0.14232635498046875,3,-0.03923317798605852,1.1739246967242725,63.221641540527344,-5.888816093152072,62.45307540893555,-1.7307795394099525,62.31074905395508,-0.03923317798605852
10488,2013-12-27,63.47783279418945,63.77671813964844,63.23587417602539,63.33550262451172,4272767.0,-0.005795783905673368,-2.166653637835725,0.3571490107113179,82.779835664995,76.46910984408689,-2.1714464111198595,-5.02206903308776,-6.161235867452049,-7.6169306056600234,22.632505201057295,0.6120071411132812,2.8715918989432723,4.185126876831056,-1.9245065050165664,10.294760258678679,1.1303101859072484,7.239943567754864,-4.013416816571734,71.73924021131137,-12.32199782234943,3.05481669092381,12,-2.0922088623046875,-4.120368957519531,-6.977581024169922,-6.703601837158203,0.355815887451179,4,-0.03452917678991163,1.407405385283534,63.84788131713867,1.1739246967242725,63.221641540527344,-5.888816093152072,62.45307540893555,-0.03452917678991163
10489,2013-12-30,63.47783279418945,63.62015914916992,63.07931518554688,63.19317626953125,4195691.0,0.0,-1.1111102838807012,1.9999731982525262,78.78789232441721,77.9194167433806,-1.6586542768678427,-4.638901668072201,-6.140981850020623,-7.505409757818342,23.46550341863374,0.5408439636230398,3.0769084349944507,3.7908809661865206,-2.3311144011905185,9.912876333563567,0.729883282497994,6.851878649875047,-3.4651980644522666,65.17873808851472,-16.220361583427817,3.060997683688523,12,-1.8716011047363281,-4.120368957519531,-6.95267391204834,-6.703601837158203,1.4090385437011577,0,0.002914785419258159,-2.166653637835725,63.47783279418945,1.407405385283534,63.84788131713867,1.1739246967242725,63.221641540527344,0.002914785419258159
10490,2013-12-31,63.19317626953125,63.62015914916992,62.97968673706055,63.5205307006836,5565073.0,-0.0044843453553483625,1.4324292999536392,-1.1499979898420265,72.50857951269472,78.22008637206915,-0.837307393019799,-4.067319131533324,-5.8352908030121995,-7.123845314037027,25.85955276884478,0.640472412109375,3.4001354805009782,3.1916818618774414,-2.974185991746495,9.357549715501378,0.1087479350654732,6.27461578868941,-2.69810903792893,43.80955541317705,-34.52628437743611,3.082933926811967,12,-1.1101493835449219,-3.835712432861328,-6.515015602111816,-6.4189453125,1.707923889160142,1,0.02049546678102332,-1.1111102838807012,63.47783279418945,-2.166653637835725,63.47783279418945,1.407405385283534,63.84788131713867,0.02049546678102332
10491,2014-01-02,62.4388427734375,63.164710998535156,62.28228378295898,62.90852355957031,4563365.0,-0.011936945420758294,-1.2545442141067773,1.4347775421259623,75.08894370173672,78.4583180848811,0.3236788425954913,-2.883537261503193,-5.070548672314999,-6.301686375456363,27.093749726810636,0.9108924865722727,3.5940457563060235,2.0708564758300767,-3.7311946757794203,7.872907627439574,-0.8301690999746754,4.971882051634829,-1.5192349401938614,8.94305045596716,-67.11707546097298,2.9010255758047494,1,0.22060775756835938,-3.081378936767578,-5.760682106018066,-5.66461181640625,2.8038406372070312,3,0.03738313760144196,1.4324292999536392,63.19317626953125,-1.1111102838807012,63.47783279418945,-2.166653637835725,63.47783279418945,0.03738313760144196
10492,2014-01-03,62.15419006347656,62.88005828857422,62.08302688598633,62.66656875610352,3930035.0,-0.004558904318483492,-1.4347800753960624,1.0909083525551628,76.31103713942844,78.68207868025725,0.7197168885155492,-2.1745615724242597,-4.787298317614656,-5.93744856840074,28.32056306418247,0.7970314025878906,3.735486696998329,1.446042251586917,-3.8971050589525618,6.789189562126396,-1.2255314036828224,4.117615906856656,-0.8609865007885702,4.2016617453957394,-70.98268142984686,2.671573655269738,1,0.8966598510742188,-2.7967262268066406,-5.532960891723633,-5.3799591064453125,4.5117645263671875,4,0.023357016618070325,-1.2545442141067773,62.4388427734375,1.4324292999536392,63.19317626953125,-1.1111102838807012,63.47783279418945,0.023357016618070325
10493,2014-01-06,62.04032897949219,62.62387084960938,61.59911346435547,62.33921432495117,5180887.0,-0.0018319132445953068,1.3606525684005877,0.5833289903735113,71.34022236553649,78.74850773313604,0.8542431463700808,-1.5836629388204315,-4.652791095593315,-5.75294676556436,29.2570128423703,1.0247573852539134,3.7597290379149015,0.9777870178222656,-3.6503536564161863,5.60592769206071,-1.3362833192969603,3.2918573549414916,1.9925765991210938,21.83105104708336,-50.27216597357976,2.314070337119223,1,0.7756805419921875,-2.6828651428222656,-5.532960891723633,-5.2660980224609375,3.9566879272460938,0,0.0314292126541027,-1.4347800753960624,62.15419006347656,-1.2545442141067773,62.4388427734375,1.4324292999536392,63.19317626953125,0.0314292126541027
10494,2014-01-07,61.35715866088867,62.32498168945313,60.87324523925781,62.28228378295898,6989048.0,-0.011011713345835727,1.8732436901193386,3.0952508583170366,64.38094469882574,76.76305666018521,1.551028810730827,-0.49545010852112625,-3.937216451754743,-4.999436800843803,30.652334398621555,1.4517364501953196,3.5452369149321896,0.021348953247070312,-3.9149936991268817,3.9576916056210223,-1.9468223729399057,1.9895202794340463,2.627071075439453,17.616621324923237,-51.64058094322345,1.9681713261869778,1,1.095916748046875,-1.99969482421875,-4.952978134155273,-4.582927703857422,4.540233612060547,1,0.04036187585606976,1.3606525684005877,62.04032897949219,-1.4347800753960624,62.15419006347656,-1.2545442141067773,62.4388427734375,0.04036187585606976
10495,2014-01-08,61.4283218383789,61.69874572753906,60.95864486694336,61.35715866088867,5331386.0,0.0011598186591972315,1.418586966684327,-0.07692275973543304,60.21277639203951,74.22729246695081,1.4742508931493319,-0.318393372486689,-3.924008664900448,-4.985497082459226,31.900829289331256,0.7401008605957031,3.243288224444626,-0.07543373107910867,-3.6991947591518013,3.548327296993577,-1.887314245115455,1.7364467829572376,2.43146851806641,24.223647980502243,-40.03961163607182,1.811880514036343,1,1.0247535705566477,-2.0708580017089773,-5.173583984374993,-4.654090881347649,5.05260467529299,2,0.05630219735794406,1.8732436901193386,61.35715866088867,1.3606525684005877,62.04032897949219,-1.4347800753960624,62.15419006347656,0.05630219735794406
10496,2014-01-09,60.63129043579102,62.08302688598633,60.60282516479492,61.69874572753906,7374287.0,-0.012974982528171752,-1.632907097855478,-15.000107209864705,38.48099170076901,68.8768026111603,2.0843961665986015,0.6013893241285331,-3.0313162721986586,-4.101224881512358,32.25334781031039,1.4802017211914062,3.014266874936162,-0.930819129943842,-4.452441260038192,2.5908030001505153,-2.6916301949910206,0.8299919351033367,3.10903811596679,1.2499937182039529,-56.260269447655766,1.760811065047178,1,1.558481216430657,-1.2738265991211009,-4.465508460998542,-3.8570594787597727,5.949268341064446,3,0.07042254407271975,1.418586966684327,61.4283218383789,1.8732436901193386,61.35715866088867,1.3606525684005877,62.04032897949219,0.07042254407271975
10497,2014-01-10,60.78784942626953,61.14366912841797,60.446266174316406,60.51742935180664,4025098.0,0.0025821484146755225,-2.379328829286777,-0.25333152269080705,33.78746395011103,63.433205753950986,1.6183060475773132,0.6650027613797818,-3.1044817913344787,-4.162838385123834,32.56824404119356,0.6974029541015625,2.6441799383755296,-0.8923913955688505,-4.116934978945807,2.332152187808113,-2.5046631872573286,0.7198803961196276,2.7642289222705045,15.686192072818187,-37.03240153513751,1.6122717916884803,1,1.2453632354736328,-1.4303855895996094,-4.810650825500488,-4.013618469238281,5.308799743652358,4,0.07328494142202446,-1.632907097855478,60.63129043579102,1.418586966684327,61.4283218383789,1.8732436901193386,61.35715866088867,0.07328494142202446
10498,2014-01-13,59.62076950073242,60.85901260375977,59.5211410522461,60.446266174316406,4557534.0,-0.019199230381602428,-1.611108836218967,-3.0526456855083297,28.37528688328517,57.831805149380756,2.437000787838727,2.06460330288661,-1.856673960825546,-2.9139077276633714,33.45022504306346,1.3378715515136719,2.1309013716295198,-2.1398860931396513,-5.0435521848473,0.7637799985679976,-3.5917191389934757,-0.6880530472858268,3.6828438738697216,3.5532849893196197,-44.303707569098165,1.451833045853823,1,1.949880599975586,-0.2633056640625,-3.643570899963379,-2.846538543701172,7.472164154052734,0,0.11816662461937488,-2.379328829286777,60.78784942626953,-1.632907097855478,60.63129043579102,1.418586966684327,61.4283218383789,0.11816662461937488
10499,2014-01-14,60.70245361328125,60.94441223144531,59.76309585571289,59.79156112670898,6558841.0,0.018142739880865566,-1.441182614727897,-1.1034477978179282,37.77335867567605,53.9723361674898,1.028371943674422,1.169549955788753,-2.853031912171403,-3.910938040693331,33.810871086498764,1.3236427307128906,1.4973047238696608,-1.1386167526245146,-3.8112388394630585,1.5340053342140365,-2.4749277960437865,0.19769429079475742,2.222912529085292,46.11105403204056,1.8509601810061085,1.3363110434192742,1,0.640472412109375,-0.9393577575683594,-4.73948860168457,-3.92822265625,6.1342926025390625,1,0.08722156977685369,-1.611108836218967,59.62076950073242,-2.379328829286777,60.78784942626953,-1.632907097855478,60.63129043579102,0.08722156977685369
10500,2014-01-15,61.27176284790039,61.57064819335938,60.730918884277344,60.730918884277344,8602164.0,0.00937868571583711,-2.1052553622186907,0.5937517013212676,35.99182665403096,49.62821205107804,0.176397801631218,0.8039997626148931,-3.3047810087875362,-4.3925598213136965,34.12978541733545,0.8681945800781321,0.9492415987866423,-0.6724945068359389,-3.061373953095355,1.7163849394234774,-1.8669342299656506,0.5219452162937728,1.313180785454108,68.33332588823711,29.05418627992089,1.1944397231297093,1,-0.07116317749023438,-1.309408187866211,-5.308797836303711,-4.497531890869141,5.550754547119141,2,0.07549365662175234,-1.441182614727897,60.70245361328125,-1.611108836218967,59.62076950073242,-2.379328829286777,60.78784942626953,0.07549365662175234
10501,2014-01-16,61.32869338989258,61.44255447387695,60.94441223144531,61.0298080444336,9307231.0,0.0009291480993212087,-1.121212121212121,0.552627681109319,30.289525114820236,44.514710715010466,-0.06098077234199195,0.8925978386590998,-3.2158302346363143,-4.39580628755531,34.21193009805494,0.4981422424316406,0.5049815188567095,-0.6788995742797823,-2.920269751071217,1.5624706025116595,-1.7995846626754997,0.44178551411593503,0.9498699853510786,88.19448839122485,53.441374062311304,1.1206850883957196,1,-0.25618743896483664,-0.6618213653564453,-5.0383758544921875,-4.554462432861328,5.878101348876953,3,0.08401015640467624,-2.1052553622186907,61.27176284790039,-1.441182614727897,60.70245361328125,-1.611108836218967,59.62076950073242,0.08401015640467624
10502,2014-01-17,61.30022811889648,61.86953735351562,61.200599670410156,61.22906494140625,8970260.0,-0.00046414279226747457,-9.444504005479505,0.23809523809521999,31.99998486455658,40.143573214901586,-0.18594278014423082,0.9188512309552195,-3.0534893612570855,-4.311232162161467,33.56700109531353,0.6689376831054616,0.15687297477046513,-0.6760528564453168,-2.9395825274342045,1.587476814543571,-1.8078176919397606,0.4557119790491271,0.7025930240474239,75.7575314561951,43.795799279190376,1.1317648354944432,1,-0.3771667480468608,-0.6333560943603445,-4.163064956665032,-4.340972900390618,6.774761199951179,4,0.0861388418933351,-1.121212121212121,61.32869338989258,-2.1052553622186907,61.27176284790039,-1.441182614727897,60.70245361328125,0.0861388418933351
10503,2014-01-21,65.37078094482422,66.46669769287111,64.0186767578125,65.27114868164061,24931887.0,0.06640355102810691,1.1366419508102155,1.4000536049319932,59.35301929731115,39.58491483695552,-4.173251198265554,-3.082173283604348,-6.964883154722941,-8.27666556535543,33.14232646868287,5.166469573974631,-0.0707769192254375,3.25003795623779,0.5283164258478195,5.971759486627768,1.8891771910428048,4.6108987214327755,-5.849639892578118,83.65182218949523,53.582984520345455,1.3608607651949884,1,-2.376861572265611,-3.4870128631591797,-8.201594352722168,-8.41152572631836,3.6720352172851705,1,0.01110386344795744,-9.444504005479505,61.30022811889648,-1.121212121212121,61.32869338989258,-2.1052553622186907,61.27176284790039,0.01110386344795744
10504,2014-01-22,65.01496124267578,66.68019104003906,64.80147552490234,65.69813537597656,14075687.0,-0.005443100067119677,-2.384629129469655,-6.856956887969004,58.93854476740356,39.4433335453293,-3.625239939017277,-2.6491990343226988,-6.423686434460578,-7.8142285208566875,32.72017910763132,1.8787155151367188,-0.2998664726326581,2.759007644653323,-0.25540186344856863,5.773417152755208,1.2518028906023773,4.266212398704269,-5.354909057617178,72.00952059739697,41.87446549759275,1.507204754050944,1,-1.9142951965332031,-2.7255592346191406,-7.785285949707031,-8.055706024169922,4.312507629394531,2,0.03196144967853032,1.1366419508102155,65.37078094482422,-9.444504005479505,61.30022811889648,-1.121212121212121,61.32869338989258,0.03196144967853032
10505,2014-01-23,63.64862442016602,65.11459350585939,62.59540557861328,64.33179473876953,14089318.0,-0.02101572924745354,1.2405051051652003,0.9999944162153004,55.5994845755818,41.345388309197396,-2.1353912126806804,-1.2529412195085996,-4.929910655552995,-6.349727919900751,31.537446567288608,2.519187927246108,-0.4851942245792884,1.3328933715820384,-1.7447292714277651,4.410516014591842,-0.20591794992286339,2.87170469308694,-3.7077666809082004,47.146382016493874,13.738695210280426,1.5388113215049029,1,-0.5479583740234446,-0.9393577575683665,-6.418949127197273,-6.66090393066407,5.2945594787597585,3,0.05008940609004253,-2.384629129469655,65.01496124267578,1.1366419508102155,65.37078094482422,-9.444504005479505,61.30022811889648,0.05008940609004253
10506,2014-01-24,61.784141540527344,63.06508255004883,61.62757873535156,62.936988830566406,9488222.0,-0.029293372741735935,1.0404093456425807,1.6874961611266082,48.50575357118212,42.98075382264973,-0.10077657572447407,0.5252561179722974,-2.956567927682201,-4.394199505444533,30.0536769559531,2.0210456848144602,-0.619669879857895,-0.45971450805664205,-3.5153205261229346,2.5958915100096505,-1.9875175170897847,1.0680885009765007,-1.5737104692382715,10.649368369902858,-25.35995108715902,1.5278030090331458,1,1.3165245056152344,1.1457328796386719,-4.554466247558594,-4.796421051025391,8.61077880859375,4,0.08154804337917776,1.2405051051652003,63.64862442016602,-2.384629129469655,65.01496124267578,1.1366419508102155,65.37078094482422,0.08154804337917776
10507,2014-01-27,61.34292602539063,62.36767959594727,60.54589462280274,61.92646789550781,10619772.0,-0.007141242139737325,1.485440834361168,0.5061744735483639,47.256436314566514,45.07865931501432,0.47769119722440223,0.8107521831640483,-2.3946924943302292,-3.8644888083657563,27.951126342816668,1.8217849731445312,-0.7252601928277969,-0.7756822586059471,-3.758951269100784,2.20758675188889,-2.2673167638533656,0.7159522466414714,-0.8737045553515586,12.993036990328166,-23.78487337833611,1.491634505247418,1,1.8787174224853445,1.757740020751946,-3.899759292602546,-4.141714096069343,9.692466735839837,0,0.09559160433513991,1.0404093456425807,61.784141540527344,1.2405051051652003,63.64862442016602,-2.384629129469655,65.01496124267578,0.09559160433513991
10508,2014-01-28,61.28599548339844,61.61334609985352,60.94441223144531,61.485252380371094,7085094.0,-0.0009280702059863977,1.9374999999999396,0.3414611824386204,49.705537226061224,46.4044569317238,0.8891818919064036,0.7326180783583709,-2.227205420948721,-3.7262223688525253,25.734951281934187,0.6689338684082102,-0.6041680193712011,-0.7230209350585923,-3.656674727082276,2.210632856965084,-2.1898478310704306,0.7438059609532459,-0.740100860595696,12.064967361475059,-26.015727408300965,1.466826896011839,1,2.327047348022461,1.8146705627441406,-2.7433528900146484,-3.1881237030029297,9.564369201660156,1,0.1107756149165966,1.485440834361168,61.34292602539063,1.0404093456425807,61.784141540527344,1.2405051051652003,63.64862442016602,0.1107756149165966
10509,2014-01-29,63.66285705566406,64.98649597167969,63.02238464355469,64.50258636474611,21727434.0,0.03878311110911925,1.1732322017229517,4.214304858904233,57.76459428778669,48.823653335474425,-1.1438756183720358,-1.7177406726990938,-4.486553338497799,-6.021418072607034,24.096222567097374,3.70050048828125,-0.39747834137133964,1.6445894241333008,-1.3096616546451259,4.5988405029117345,0.16746388474408747,3.121714963522514,-3.116962432861321,68.22429126202218,27.21797970959271,1.4771255393892162,1,-0.04981422424316406,-0.5621910095214844,-4.301833152770996,-4.846233367919922,6.803230285644531,2,0.08450703212614741,1.9374999999999396,61.28599548339844,1.485440834361168,61.34292602539063,1.0404093456425807,61.784141540527344,0.08450703212614741
10510,2014-01-30,64.48834991455078,65.11459350585939,63.89057922363281,64.38872528076172,15253890.0,0.012966632304374004,-1.233772381721504,-0.11863898605369354,63.376106853808615,52.49994019536203,-1.637291076687184,-2.573154235960139,-5.188482164073989,-6.763024654277977,22.498146070795983,1.4517364501953267,0.007738158439735798,2.4053236007690444,-0.7097710505564976,5.520418252094586,0.8477762751062698,3.962870926431819,-3.6970834350585875,86.29273656814902,38.59452163702555,1.5575473256627717,1,-0.8753070831298828,-1.3876838684082031,-4.775067329406738,-5.671726226806641,6.4331817626953125,3,0.07503865370925955,1.1732322017229517,63.66285705566406,1.9374999999999396,61.28599548339844,1.485440834361168,61.34292602539063,0.07503865370925955
10511,2014-01-31,64.77300262451172,65.66966247558594,62.993919372558594,63.10778045654297,8926136.0,0.004414017575858464,-1.8270700328883729,16.714964006739162,63.69862510745854,56.02201133346224,-1.5443983021842271,-2.818476184108178,-5.327197627783157,-6.966965580539593,21.380661623154346,2.6757431030273438,0.31553469700778436,2.573268318176268,-0.7648708372819186,5.911407473634455,0.9041987404471712,4.242337895905365,-3.746179162597649,82.49999069362288,29.482117343916073,1.6690695777290943,1,-1.1599597930908203,-1.6723365783691406,-5.059720039367676,-5.899448394775391,5.3372650146484375,4,0.06438147230241209,-1.233772381721504,64.48834991455078,1.1732322017229517,63.66285705566406,1.9374999999999396,61.28599548339844,0.06438147230241209
10512,2014-02-03,63.60592651367188,64.97226715087889,63.50629425048828,64.64491271972656,9298237.0,-0.018017940554730272,-1.3678126925446474,-0.6239324854304836,63.698641812678794,56.5048582796142,-0.017728107523780068,-1.620127933449723,-4.016936767324047,-5.751733685602574,20.41504286475778,1.4659729003906108,0.5920676140452059,1.3336053848266687,-2.0629872471344655,4.730198016787803,-0.36469093115389484,3.031901700807232,-2.352968348632814,56.32536150920014,-2.827610878439309,1.6982963159805657,2,0.007116317749016332,-0.505260467529304,-3.892643928527839,-4.732372283935554,6.17698669433593,0,0.10673524005644253,-1.8270700328883729,64.77300262451172,-1.233772381721504,64.48834991455078,1.1732322017229517,63.66285705566406,0.10673524005644253
10513,2014-02-04,63.99020767211914,64.75877380371094,63.64862442016602,64.31755828857422,5724354.0,0.006041593598430817,-1.19719064858194,0.3150673363586986,61.870512911273714,56.830632517821996,-0.6911164512809762,-1.9508607368616566,-4.230426967648754,-6.082181286831656,19.90503521118825,1.1528472900390554,0.9349308727411767,1.6203926086425753,-1.8590873777012007,5.099872594986358,-0.11934738452931981,3.3601326018144633,-2.52016019208007,37.23407895299602,-22.595013493255827,1.7397399931718913,2,-0.8824291229248047,-0.8895416259765625,-3.8285961151123047,-4.817768096923828,5.379962921142578,1,0.11009786255438181,-1.3678126925446474,63.60592651367188,-1.8270700328883729,64.77300262451172,-1.233772381721504,64.48834991455078,0.11009786255438181
10514,2014-02-05,63.83364868164063,63.975975036621094,62.62387084960938,63.46359634399414,6506918.0,-0.0024466085698722218,3.130422369440684,-1.130446435854729,59.533905703935524,57.26779042097241,-0.8043329871190323,-1.685682307913261,-3.9183516400863994,-5.849654265138774,19.84349386246789,1.3663368225097585,1.2840839755277642,1.3400091171264705,-2.163910353343688,4.843928587596636,-0.41195061810861233,3.0919688523615534,-2.1551954592015647,39.71965191950272,-18.24744917379345,1.7519597352350822,2,-0.7258701324462962,-0.732982635498054,-3.4621047973632884,-4.66120910644532,5.408424377441399,2,0.10992190088353926,-1.19719064858194,63.99020767211914,-1.3678126925446474,63.60592651367188,-1.8270700328883729,64.77300262451172,0.10992190088353926
10515,2014-02-06,64.88687133789061,65.15728759765625,63.947509765625,63.947509765625,7870047.0,0.01649949012789076,-1.5757447776225593,2.53845598771214,62.32743337803035,58.803532621733325,-1.8589246584767594,-2.599807423274868,-4.801989501728116,-6.84296604655006,19.972810582676033,1.323638916015618,1.1082635999677706,2.220304298400862,-1.4016310259444822,5.842239622746206,0.40933663622818983,4.031271960573534,-3.008348602747546,74.29925504360973,19.323103350343374,1.8109676621726707,2,-1.7790927886962749,-1.7862052917480327,-4.405023574829087,-5.714431762695298,4.853347778320327,3,0.0859837419863394,3.130422369440684,63.83364868164063,-1.19719064858194,63.99020767211914,-1.3678126925446474,63.60592651367188,0.0859837419863394
10516,2014-02-07,64.90110015869139,65.41347503662111,64.23216247558594,65.385009765625,6454363.0,0.00021928659076020374,3.3684351591923636,-0.5151473311458596,62.487667074919905,60.495891595105924,-1.5472229473013925,-2.4008439026762503,-4.613147605989369,-6.7950022433252215,19.888377917692427,1.1813125610351705,0.9482339064751955,2.0210426330566236,-1.5991259367035155,5.64121120281677,0.2109583481765469,3.831126917936693,-2.8305106913524867,81.63270329477885,28.075512645807137,1.8100842848800716,2,-1.594062805175767,-1.800434112548814,-4.180854797363267,-5.7286605834960795,5.792709350585952,4,0.09276316586057831,-1.5757447776225593,64.88687133789061,3.130422369440684,63.83364868164063,-1.19719064858194,63.99020767211914,0.09276316586057831
10517,2014-02-10,65.24268341064453,65.385009765625,64.41719055175781,64.47412109375,6561581.0,0.005263135002610442,-1.1935483870967742,-1.5882352941176003,49.40078301492867,60.46203001609119,-1.4275761912479794,-2.5208134348314104,-4.733409763137644,-7.069729898034545,19.961760328314192,0.9678192138671875,0.9300800640978366,2.1398841857910185,-1.4864547335187694,5.766223105100806,0.3267147261361174,3.9530536454459124,-2.9877098803976168,93.87756776492611,42.304298740449156,1.8131694596548955,2,-1.095916748046875,-2.142017364501953,-4.234226226806641,-6.070243835449219,5.365730285644531,0,0.07460735785311767,3.3684351591923636,64.90110015869139,-1.5757447776225593,64.88687133789061,3.130422369440684,63.83364868164063,0.07460735785311767
10518,2014-02-11,66.66595458984375,67.34912872314453,65.14305877685547,65.14305877685547,9459064.0,0.021815031277009123,-1.8972040338862477,1.981486444901079,57.021801431363855,60.37949747648866,-2.2433581486659477,-3.57237204808402,-5.928481898532851,-8.443324837084688,21.235493439413098,2.2060699462890625,1.1992839937589963,3.2108961105346694,-0.3595645646660728,6.7813567857354045,1.425665772934309,4.996126448135037,-4.233972359205147,85.54207724562401,35.043854492964236,1.7852303376003675,2,-1.6794548034667969,-3.2308197021484375,-5.461797714233398,-7.4935150146484375,4.839118957519531,1,0.046754878668442856,-1.1935483870967742,65.24268341064453,3.3684351591923636,64.90110015869139,-1.5757447776225593,64.88687133789061,0.046754878668442856
10519,2014-02-12,65.99701690673828,66.66595458984375,65.29961395263672,65.81199645996094,8487147.0,-0.010034172423106336,-1.2588147746406928,0.12149251787244063,60.61775848681457,60.07301432460043,-1.3505220771152153,-2.620811575001653,-5.032577993682224,-7.722415065629761,22.51104080970142,1.3663406372070312,1.5387989674484785,2.2772302627563477,-1.218240457215714,5.772700982728409,0.5294949027703097,4.0249656227423785,-3.2700058865493205,60.250932473864935,8.943364427929197,1.7477353599860326,2,-1.0105171203613281,-2.5618820190429688,-4.910280227661133,-6.824577331542969,5.465354919433594,2,0.05111069931069934,-1.8972040338862477,66.66595458984375,-1.1935483870967742,65.24268341064453,3.3684351591923636,64.90110015869139,0.05111069931069934
10520,2014-02-13,65.89739227294922,66.3670654296875,65.04342651367189,65.22845458984375,4140115.0,-0.0015095323767412294,-1.5479244839664699,3.6154797740299367,72.12867609333642,61.00968665636465,-1.1510507996089245,-2.2734385477003443,-4.744677892610341,-7.550189794759504,23.307398795043106,1.3236389160156108,1.8788353429223648,1.946324157714841,-1.4785484030368252,5.371196718466507,0.23388787733901495,3.658760438090674,-2.893054190582923,53.42469777039117,-2.9008639740572235,1.7124362803758315,2,-0.9108924865722656,-2.4622573852539062,-4.992122650146484,-6.724952697753906,5.4938201904296875,3,0.05075588988831359,-1.2588147746406928,65.99701690673828,-1.8972040338862477,66.66595458984375,-1.1935483870967742,65.24268341064453,0.05075588988831359
10521,2014-02-14,66.48092651367189,66.66595458984375,65.34231567382811,65.69813537597656,3594962.0,0.008855194729188165,1.2962953158710027,1.1702003900592144,77.22478208386129,62.51259113094048,-1.6392196842039652,-2.5836546912873857,-5.071461215847023,-8.046539346387192,24.191955242436684,1.3236389160156392,1.9383773790359982,2.272246742248555,-1.096725653962352,5.641219138459462,0.5877605441431086,3.9567329403540086,-3.2159009928588986,70.38811329837803,8.22679483385813,1.6844861981054524,2,-1.494426727294936,-3.0457916259765767,-5.575656890869155,-7.308486938476577,5.593452453613267,4,0.049025980434685534,-1.5479244839664699,65.89739227294922,-1.2588147746406928,65.99701690673828,-1.8972040338862477,66.66595458984375,0.049025980434685534
10522,2014-02-18,66.58055877685547,66.8936767578125,65.48464202880861,66.16780853271484,5563457.0,0.001498659366052868,1.7123261517674602,0.5272801699771839,77.92798122383152,64.29675427678023,-1.422072660963309,-2.38994864662628,-4.915691298078599,-8.054568137642406,24.83501950393542,1.409034729003892,1.8465529707633124,2.1078624725341797,-1.1263300383848787,5.342054983453245,0.4907662170746505,3.724958727993709,-3.0704870639025827,66.66655636918311,-1.755951523739185,1.617096255459532,2,-1.5940589904785156,-3.1454238891601562,-5.806941032409668,-7.408119201660156,3.77166748046875,1,0.06177855530181753,1.2962953158710027,66.48092651367189,-1.5479244839664699,65.89739227294922,-1.2588147746406928,65.99701690673828,0.06177855530181753
10523,2014-02-19,66.09664916992189,66.99330902099611,66.01125335693361,66.48092651367189,5803960.0,-0.007268031627000959,-2.5384996013964867,-0.9310166358595194,66.04132702680161,65.01980109043201,-0.6793863972186216,-1.9487858319290439,-4.163889486157153,-7.49798314948638,23.221665040475788,0.9820556640625,1.7148065025359926,1.5876594543457117,-1.704734598401302,4.880053507092725,-0.0585375720278023,3.2338564807192185,-2.356234036357506,54.01467279663505,-13.836699618484722,1.6461970263735075,2,-0.4483299255371236,-2.6615142822265767,-5.401310920715346,-6.924209594726577,2.206062316894503,2,0.06826010974880559,1.7123261517674602,66.58055877685547,1.2962953158710027,66.48092651367189,-1.5479244839664699,65.89739227294922,0.06826010974880559
10524,2014-02-20,67.09293365478516,67.23526000976561,66.19627380371094,66.19627380371094,7815595.0,0.015073146632622825,-1.3174589668756649,-2.3333664231257942,66.7890398239795,65.51553513998192,-1.3015981426803194,-2.9317227674635262,-4.905464437606199,-8.418015402526763,21.48703314981422,1.1386108398437216,1.7014393548588131,2.4800453186035156,-1.0050866798222842,5.965177317029315,0.7374793193906157,4.2226113178164155,-3.135995705845964,93.5065161092707,26.83170292824238,1.7425659992128995,2,-1.3022880554199219,-3.5368213653564453,-6.628876686096191,-7.920494079589844,1.5086669921875,3,0.0657616182842744,-2.5384996013964867,66.09664916992189,1.7123261517674602,66.58055877685547,1.2962953158710027,66.48092651367189,0.0657616182842744
10525,2014-02-21,66.83674621582031,67.73340606689453,66.82251739501953,67.33489227294922,6146621.0,-0.00381839673732276,-2.4594845196528694,-0.5555574463740247,63.351803808215166,65.61155033257029,-0.8266666875795323,-2.555462760349215,-4.4624941515705245,-8.064247563623361,21.59365383012385,0.910888671875,1.7106771659792912,2.0644517898559513,-1.525056955613266,5.653960535325169,0.26969741712133555,3.85920616259056,-2.6762768204287966,62.499960115505715,-2.0833070731200394,1.7947543727346102,2,-0.7614479064941406,-2.6970958709716797,-6.283735275268555,-7.664306640625,2.3199310302734375,4,0.06920782162876549,-1.3174589668756649,67.09293365478516,-2.5384996013964867,66.09664916992189,1.7123261517674602,66.58055877685547,0.06920782162876549
10526,2014-02-24,66.82251739501953,67.37758636474611,66.62326049804689,66.75135040283203,5887429.0,-0.0002128891905485153,-3.608726052300778,-0.14286370667606021,74.45896210762292,68.39579245398076,-0.5713006105078335,-2.26030478000348,-4.302762408972413,-7.937440519792261,22.31952927506519,0.7543258666992188,1.792769064851342,1.7983041763305607,-1.6108728166227735,5.207481169283888,0.09371567985390072,3.502892672807228,-2.376213065907777,59.49380831212867,-5.880638021104538,1.7045884964766649,2,-0.4341011047363281,-2.6828670501708984,-6.241040229797363,-7.650077819824219,3.92822265625,0,0.06837059192714423,-2.4594845196528694,66.83674621582031,-1.3174589668756649,67.09293365478516,-2.5384996013964867,66.09664916992189,0.06837059192714423
10527,2014-02-25,67.20679473876953,67.70494079589844,66.66595458984375,66.95060729980469,4657374.0,0.0057507163562597885,-1.5172506215399404,3.5998070325900513,74.45894729025503,70.33325310496866,-0.7237827851130163,-2.300709767036494,-4.500576784234099,-8.20371687868014,23.832988289755345,1.0389862060546875,1.7578270601216133,1.889388084411621,-1.1782479257660867,4.957024094589329,0.3555700793227601,3.423206089500475,-2.4975222706351587,69.42133382950986,0.46718957990538,1.5338180050888548,2,-0.8183784484863281,-3.0671443939208984,-6.337105751037598,-8.034355163574219,3.814361572265625,1,0.07242696586611164,-3.608726052300778,66.82251739501953,-2.4594845196528694,66.83674621582031,-1.3174589668756649,67.09293365478516,0.07242696586611164
10528,2014-02-26,68.07498931884766,68.80085754394531,67.17832946777344,67.23526000976561,6397522.0,0.012918256010463924,-2.4029874628967347,3.277792668036626,79.10163672855317,72.38701735405073,-1.5322154528561072,-2.7765677844776633,-5.1550692266647005,-8.956526986073328,25.59890834034289,1.622528076171875,1.7515016632480638,2.418132972717288,-0.24731139782767286,5.083577343262249,1.0854107874448005,3.7508551579897755,-3.123786162812465,72.13112353099699,-0.4994659332570279,1.3327221852724807,2,-1.1528472900390625,-3.401613235473633,-7.280022621154785,-8.902549743652344,2.4622573852539062,2,0.03345188829645651,-1.5172506215399404,67.20679473876953,-3.608726052300778,66.82251739501953,-2.4594845196528694,66.83674621582031,0.03345188829645651
10529,2014-02-27,69.04281616210939,69.05704498291016,67.88996887207031,68.00382995605469,7117765.0,0.014217069337002064,1.1866744811024073,1.2372870576477495,78.85383031196785,73.13425671167644,-2.2602496040575204,-3.500129244835918,-5.928412871734707,-9.80376086706923,25.992626059484625,1.1670761108398438,1.9926079207926648,3.116961860656758,0.2227457502619643,6.011177971051552,1.6698538054593683,4.564069915854148,-3.7066475672831842,99.41536233428793,25.88067721576421,1.4471080551973965,2,-1.8431358337402486,-4.241346359252944,-6.603972434997566,-8.589433670043945,0.25618743896482954,3,-0.010719503004559705,-2.4029874628967347,68.07498931884766,-1.5172506215399404,67.20679473876953,-3.608726052300778,66.82251739501953,-0.010719503004559705
10530,2014-02-28,69.32746887207031,70.06757354736328,68.70123291015625,68.70123291015625,7193366.0,0.004122843270074172,-3.363660729514388,0.6027375130340198,79.61912988608219,73.40029535636766,-2.2430597592069432,-3.5875969797102982,-6.01493563952036,-9.992666273531782,26.49891863671265,1.3663406372070312,2.040456478932228,3.159658622741702,-0.023257020281320706,6.342574265764732,1.5682008012301907,4.7511164442532134,-3.5447951106740305,78.51227038030528,5.753996557409678,1.5914578215115143,2,-1.551361083984375,-4.020734786987305,-6.632434844970703,-8.6463623046875,-1.1101531982422017,4,-0.01047013884838488,1.1866744811024073,69.04281616210939,-2.4029874628967347,68.07498931884766,-1.5172506215399404,67.20679473876953,-0.01047013884838488
10531,2014-03-03,68.94318389892578,69.41286468505861,68.21731567382811,68.37387847900389,5034675.0,-0.005543040578239622,-1.7096712835676138,0.9090909090909318,74.6212636524784,73.03288229288397,-1.6458519713970219,-3.030235511846456,-5.4604309737715155,-9.499352193921666,27.439543571792473,1.1955490112304972,2.097106501126717,2.566864585876459,-0.7737849553422222,5.907514127095148,0.8965398152671185,4.2371893564858,-2.560624167494126,66.94545560572112,-3.0116028326937823,1.670324770609343,3,-0.9037704467773438,-3.6364498138427734,-6.038217544555664,-8.262077331542969,-0.5266036987304688,0,0.0030966563348882037,-3.363660729514388,69.32746887207031,1.1866744811024073,69.04281616210939,-2.4029874628967347,68.07498931884766,0.0030966563348882037
10532,2014-03-04,70.3949203491211,70.53724670410156,69.56942749023439,69.56942749023439,5447597.0,0.021056997488303253,-1.3448275862069428,1.449999999999939,74.71703227516073,73.99684954270165,-2.793373916572776,-4.160595204922529,-6.781676040596828,-10.813648682642729,28.58379427430988,1.5940628051757812,2.1021940068722955,3.6791513442993136,0.14944975839478047,7.2088529302038395,1.9143005513470541,5.444002137251573,-3.496458683459011,95.76273111343298,26.62963051645619,1.7648507929522643,3,-2.0281600952148438,-4.853349685668945,-7.379650115966797,-9.713813781738281,-0.6974029541015625,1,0.005054621844641005,-1.7096712835676138,68.94318389892578,-3.363660729514388,69.32746887207031,1.1866744811024073,69.04281616210939,0.005054621844641005
10533,2014-03-05,71.03539276123047,71.19195556640625,70.01063537597656,70.30952453613281,6206202.0,0.009098275968393299,1.2739695850436545,0.8793149659423991,83.52281149173706,75.85615750578583,-2.972167403030923,-4.47566747744753,-7.299418666932951,-11.32065168412052,29.87072933996692,1.1813201904296875,2.030318163974826,3.967364501953128,0.18574687876822793,7.748982125138035,2.076555690360678,5.858173313545578,-3.5547254894180753,95.25852707267593,23.969089578029,1.8908088115924528,3,-2.1277847290039062,-4.9672088623046875,-7.874238014221191,-10.354286193847656,-3.1454238891601562,2,-0.00020041347899868445,-1.3448275862069428,70.3949203491211,-1.7096712835676138,68.94318389892578,-3.363660729514388,69.32746887207031,-0.00020041347899868445
10534,2014-03-06,70.8503646850586,71.81819152832031,70.7934341430664,71.12078857421875,4596599.0,-0.002604730810651046,-4.333320097679128,-0.3725523170872705,82.58427191872967,77.99309840695412,-2.456414827938815,-3.9400184468337045,-6.98577445811928,-11.035508983406196,31.97916304495978,1.0247573852539062,1.9494410872780463,3.4315006256103544,-0.38842342130188,7.251424672522589,1.5215386021542372,5.341462649066472,-2.701665520219308,73.12246013551604,-0.40911831716687175,1.909962023456117,3,-1.629638671875,-3.62933349609375,-7.4935102462768555,-10.169258117675781,-4.0278472900390625,3,-0.004419426524463144,1.2739695850436545,71.03539276123047,-1.3448275862069428,70.3949203491211,-1.7096712835676138,68.94318389892578,-0.004419426524463144
10535,2014-03-07,70.4660873413086,71.13502502441406,70.16719818115234,71.03539276123047,4080253.0,-0.005423787802055435,1.5185133713196608,2.105233460290591,76.92314829036883,78.26689687170364,-1.6798267791294137,-3.2847393447967193,-6.479282837800227,-10.567561305305702,33.42673738355252,0.9678268432617188,2.0916174753547097,2.7682624816894474,-1.08781525602609,6.624340219404978,0.8402236128316787,4.696301350547216,-1.5834897037730968,62.450685842864374,-11.00435399773329,1.9280388688577652,3,-1.2240142822265625,-3.24505615234375,-7.1092329025268555,-9.784980773925781,-2.8607711791992045,4,-0.016562346289804686,-4.333320097679128,70.8503646850586,1.2739695850436545,71.03539276123047,-1.3448275862069428,70.3949203491211,-0.016562346289804686
10536,2014-03-10,70.9215316772461,71.07809448242188,69.99640655517578,70.23836517333984,4376402.0,0.006463312397799514,1.171427258664788,-1.2,77.98170551785198,78.65831445254777,-1.6680975033298324,-3.442521937621464,-6.829477774869247,-10.93015605643538,34.77846709837841,1.0816879272460938,2.1819629994619163,2.922685241699213,-0.954038294225299,6.799408777623725,0.9843234737369642,4.861047009661462,-1.4518152615536337,60.12654792196752,-13.601131261843541,1.9383617679622536,3,-1.4232711791992188,-3.70050048828125,-7.5646772384643555,-10.240425109863281,-3.2165908813476562,0,-0.03812968980597442,1.5185133713196608,70.4660873413086,-4.333320097679128,70.8503646850586,1.2739695850436545,71.03539276123047,-0.03812968980597442
10537,2014-03-11,70.11026763916016,70.97846221923828,69.93947601318361,70.69380950927734,5440149.0,-0.01143889618427707,-1.2461528311534467,-0.8541722505137139,74.82396775408236,78.18301789982878,-0.4488666381411264,-2.369372007644273,-5.94040995081825,-10.020954337322237,36.18302179023492,1.0389862060546733,2.3264517506643188,1.8680419921875,-1.8894677261065738,5.625551710481574,-0.010712866959536882,3.746796851334537,-0.17085620094212572,9.09087217306132,-64.3572834132926,1.8787548591470349,3,-0.25618743896484375,-2.8892364501953125,-6.753413200378418,-9.429161071777344,-1.0816879272460938,1,-0.0241574807228212,1.171427258664788,70.9215316772461,1.5185133713196608,70.4660873413086,-4.333320097679128,70.8503646850586,-0.0241574807228212
10538,2014-03-12,69.78291320800781,70.05333709716797,69.39863586425781,69.74021911621094,4585076.0,-0.004669136806568108,1.2438877703109066,-0.07316371623565097,68.13820762627722,76.99239315697427,0.1634199663261171,-1.8936165305671295,-5.525521880183291,-9.612479375958493,36.63088187738712,0.7116317749023438,2.4149471070738286,1.3848396301269474,-2.355917196151964,5.125596456405859,-0.4855387830125011,3.255218043266396,2.0352783203125,15.882145199535847,-52.75558125815595,1.870378413139455,3,0.23484039306640625,-2.5618820190429688,-6.426058769226074,-9.101806640625,-0.4412078857422017,2,-0.001223735282213534,-1.2461528311534467,70.11026763916016,1.171427258664788,70.9215316772461,1.5185133713196608,70.4660873413086,-0.001223735282213534
10539,2014-03-13,69.37017059326172,70.67957305908203,68.98588562011719,70.09603118896484,4506033.0,-0.005914665865493385,-1.2666659859708593,-17.00142959256612,66.72937349929316,75.5601980028866,0.7012220833163099,-1.2808799443576788,-5.028236977174274,-9.12610137732635,37.20507801108005,1.6936874389648438,2.4847586177372563,0.8034393310546903,-2.7824682891501027,4.389346951259483,-0.9895144790476991,2.5963931411570798,2.3996298217773386,17.88087698621189,-49.404450828393976,1.7929538101023954,3,0.6475830078125,-2.149139404296875,-6.265948295593262,-8.689064025878906,0.01422882080078125,3,-0.021337726410826874,1.2438877703109066,69.78291320800781,-1.2461528311534467,70.11026763916016,1.171427258664788,70.9215316772461,-0.021337726410826874
10540,2014-03-14,69.24207305908203,69.76868438720703,68.97164916992189,69.14244079589844,6437009.0,-0.0018465794891980858,-2.612906572599639,-0.13726087870506623,65.74072787266695,74.57347180512977,0.911819944727327,-0.9374216429186077,-4.806165845845769,-8.922547742350375,37.99982742616462,0.797035217285142,2.4367394670600504,0.5081077575683537,-2.858926088197549,3.8751416033342565,-1.1754091653146048,2.191624680451312,2.416370764160149,12.837925938803307,-53.14309760494581,1.683516922882954,3,1.1528472900390625,-1.359222412109375,-6.137850761413574,-8.560966491699219,0.412750244140625,4,-0.03494343189288929,-1.2666659859708593,69.37017059326172,1.2438877703109066,69.78291320800781,-1.2461528311534467,70.11026763916016,-0.03494343189288929
10541,2014-03-17,69.74021911621094,70.11026763916016,69.19937133789061,69.66905212402344,4543482.0,0.007194268385116942,1.2456222844998188,0.7142966536488246,66.24089429804783,73.63167869656166,0.6019215186872344,-1.2425774983819338,-5.178294129389002,-9.342711231462616,38.76476856261954,0.9108963012695455,2.3388533424596574,0.8432891845703097,-2.376896129144569,4.0634744982851885,-0.7668034722871226,2.453381841427742,1.7570170278320205,38.298034116872856,-26.12223425192562,1.6100926568574374,3,0.6547012329101562,-1.7150421142578125,-6.6359968185424805,-9.059112548828125,0.526611328125,0,-0.030612220339372276,-2.612906572599639,69.24207305908203,-1.2666659859708593,69.37017059326172,1.2438877703109066,69.78291320800781,-0.030612220339372276
10542,2014-03-18,70.69380950927734,70.83613586425781,69.92523956298828,69.93947601318361,4005565.0,0.013673464252777823,-1.3272581965615375,10.599485420239937,66.60651461259496,71.75209015443477,-0.3406341080311819,-1.9733901642767364,-5.9830111200807465,-10.216300178920498,39.585851710052026,1.095916748046875,2.2280035150207596,1.591217041015625,-1.5299442887352654,4.7123783707665154,0.030636376140179777,3.1517977058910702,0.6518914163183496,92.36645906818009,27.7268421250277,1.5605806648754483,3,-0.29888916015625,-2.5761184692382812,-7.489957809448242,-10.012702941894531,-0.6120071411132812,1,-0.042279072723993893,1.2456222844998188,69.74021911621094,-2.612906572599639,69.24207305908203,-1.2666659859708593,69.37017059326172,-0.042279072723993893
10543,2014-03-19,70.60841369628906,71.53353881835938,70.32376098632811,70.93576049804688,6215969.0,-0.001207967339446836,-1.6984326872351112,-0.43395501254147595,61.17886754627755,69.37371189082899,-0.36003637131433663,-1.6154799340890662,-5.742994119826989,-10.03899725643062,40.50797094980663,1.2097778320312642,2.1942300926837675,1.2802330017089787,-1.5662543893696181,4.1267203927875755,-0.14301069383031972,2.703476697248277,-1.6367645263671733,63.88895506742249,3.4975311680587993,1.4232436955392977,3,-0.3558197021484375,-2.1776046752929688,-6.984697341918945,-9.92730712890625,-1.579833984375,2,-0.022374585430716576,-1.3272581965615375,70.69380950927734,1.2456222844998188,69.74021911621094,-2.612906572599639,69.24207305908203,-0.022374585430716576
10544,2014-03-20,71.50507354736328,71.56200408935547,70.28105926513672,70.45185089111328,3763658.0,0.012699051063957523,1.1951206756792092,-3.217452104600755,64.29907609561474,67.97103720252296,-1.2896831675899136,-2.2816252983374454,-6.449401573067348,-10.8280581511505,41.35129267199588,1.28094482421875,2.074656796468574,1.9562858581543026,-0.8443161058211075,4.756887822129713,0.5559848761665904,3.3565868401420147,-2.482186584472643,97.80221074860907,38.0628640640253,1.4003009819877084,3,-1.2382469177246094,-3.0742645263671875,-7.294256210327148,-10.489498138427734,-4.1986465454101705,3,-0.030254751415152437,-1.6984326872351112,70.60841369628906,-1.3272581965615375,70.69380950927734,1.2456222844998188,69.74021911621094,-0.030254751415152437
10545,2014-03-21,71.46237182617188,72.3590316772461,71.20618438720703,72.07437896728516,6127229.0,-0.0005971844943718496,-1.050632739609839,-0.5810804937413073,67.31897930817445,66.78628984589213,-1.2189858891459266,-1.9759216373784625,-6.215315212368978,-10.651915287506256,42.12541080597498,1.1528472900390625,1.8177664229852155,1.6823028564453182,-0.9331503555423808,4.297756068433017,0.3745762504514687,2.9900294624391677,-2.337920178222646,71.62163793665486,12.26531624266714,1.307726605993847,3,-0.7970314025878906,-2.7611427307128906,-7.251554489135742,-10.446796417236328,-2.1491317749023438,4,-0.029077853967174883,1.1951206756792092,71.50507354736328,-1.6984326872351112,70.60841369628906,-1.3272581965615375,70.69380950927734,-0.029077853967174883
10546,2014-03-24,71.3912124633789,71.96051788330078,70.89306640625,71.53353881835938,4793118.0,-0.000995759879983571,1.142864800704522,0.2325566899784335,58.45413818106484,64.96741989333464,-1.2004343820243264,-1.6284279297991304,-5.923957515935911,-10.437056410733874,43.001989041712065,1.0674514770507812,1.5666102735065977,1.3827087402343778,-0.9250745184550766,3.6904919989238323,0.22881711088965062,2.536600369579105,-2.07268601367187,60.23410511532843,5.256454382735406,1.15389162934473,3,-0.7258720397949219,-2.540538787841797,-7.180395126342773,-10.37563705444336,-0.37005615234375,0,-0.024322169357285484,-1.050632739609839,71.46237182617188,1.1951206756792092,71.50507354736328,-1.6984326872351112,70.60841369628906,-0.024322169357285484
10547,2014-03-25,72.07437896728516,72.52982330322266,71.54776763916016,71.74702453613281,4909751.0,0.009569336061587164,-1.7058786432768207,-2.300026802465827,58.75300160942827,63.92461922479587,-1.760866107487061,-2.032433530909458,-6.379494355490806,-10.979045866190496,43.851577257175876,1.13861083984375,1.4136297596267866,1.822496032714838,-0.25654475994373627,3.9015368253734124,0.782975636385558,2.862016429044118,-2.573422203925773,79.74690415606446,28.630841133828895,1.0395203963292863,3,-1.3236427307128906,-3.0671463012695312,-7.863561630249023,-11.05880355834961,-2.7469100952148438,1,-0.025078933025141636,1.142864800704522,71.3912124633789,-1.050632739609839,71.46237182617188,1.1951206756792092,71.50507354736328,-0.025078933025141636
10548,2014-03-26,70.35222625732422,72.51559448242188,70.33798980712889,71.74702453613281,5704822.0,-0.023894104044137943,-2.059999678372093,-4.2608199128347355,46.666700701457025,61.69543335836963,0.05647532268781674,-0.13800403545076279,-4.407406085003942,-9.119751992341193,43.79853211380983,2.177604675292983,1.1544969671283098,-0.013518524169924717,-1.822464887917988,1.7954278395781387,-0.9179917060439493,0.8909546577040999,-0.6089601707757737,3.1647158608990673,-43.30185541406654,0.9044731818740294,3,0.3985099792480469,-1.0816879272460938,-6.141408920288086,-9.336650848388672,-1.05322265625,2,-0.0038438568833776277,-1.7058786432768207,72.07437896728516,1.142864800704522,71.3912124633789,-1.050632739609839,71.46237182617188,-0.0038438568833776277
10549,2014-03-27,68.30271148681639,69.83984375,67.74764251708984,69.74021911621094,10062745.0,-0.029132194950184043,1.5565204420765104,1.0306204497344469,38.161959694603404,58.631125783029226,2.1664753090036584,1.9533713860836173,-2.1614894119121573,-6.948393948931496,42.8888325097241,2.604583740234375,0.9134039641132716,-2.026028060913106,-3.973871213266051,-0.07818490856016069,-2.9999496370895713,-1.0521064847366404,4.227111816406264,11.607026052551513,-31.48117227520573,0.9739215761764711,3,1.836021423339858,1.0603370666504048,-3.760984420776353,-7.287136077880845,1.9498825073242188,3,0.01062722415109052,-2.059999678372093,70.35222625732422,-1.7058786432768207,72.07437896728516,1.142864800704522,71.3912124633789,0.01062722415109052
10550,2014-03-28,68.60160064697266,69.41286468505861,68.33118438720703,68.60160064697266,5091164.0,0.004375948679782082,-3.00005642703989,-0.0,37.08399029508914,55.39146978270048,1.974858401260036,1.683634575365403,-2.274807515744655,-7.110647532818604,41.53124915092105,1.110153198242216,0.7763860682894261,-1.6908454895019531,-3.7415738877911338,0.3598829087872275,-2.7162096886465434,-0.6654812903573628,3.9139938354492188,17.857085879293567,-22.12263518787562,1.0253641991445908,3,1.5371322631835938,0.9749412536621094,-3.9282217025756836,-7.586025238037109,1.2951736450195312,4,-0.018879641769360078,1.5565204420765104,68.30271148681639,-2.059999678372093,70.35222625732422,-1.7058786432768207,72.07437896728516,-0.018879641769360078
10551,2014-03-31,69.15667724609375,69.54096221923828,68.94318389892578,69.15667724609375,5761944.0,0.008091306819173916,-1.7999857056069757,0.0,44.53507783171282,52.93908791815802,1.484402199351905,1.2072697945356197,-2.6358722691001333,-7.511974596635042,40.61799237776276,0.939361572265625,0.6904758965017663,-1.1464435577392607,-3.1696378270012247,0.8767507115227033,-2.1580406923702498,-0.13484642310827155,3.2635581970214815,29.464271469823387,-13.826895157758585,1.0115971346309822,3,0.9820556640625,0.4198646545410156,-4.049202919006348,-7.543331146240234,1.323638916015625,0,0.0022638855915337874,-3.00005642703989,68.60160064697266,1.5565204420765104,68.30271148681639,-2.059999678372093,70.35222625732422,0.0022638855915337874
10552,2014-04-01,70.75074005126953,70.80767059326172,69.54096221923828,69.54096221923828,4497110.0,0.02305002016657509,-1.0941173502850512,100.0,54.84332083320923,52.235138283372656,-0.11257412349387153,-0.37815742514862904,-4.012482314304194,-8.948729781766616,39.478230720146854,1.6509933471679688,0.6636843849686187,0.4298282623290959,-1.6029997881939124,2.462656312852104,-0.5865857629324012,1.446242287590593,1.5760435333251905,62.985062685516326,15.55652519556454,1.0164140252615015,4,-0.6120071411132812,-1.1528511047363281,-5.486706733703613,-8.938135147094727,-0.711639404296875,1,0.0038220979677339173,-1.7999857056069757,69.15667724609375,-3.00005642703989,68.60160064697266,1.5565204420765104,68.30271148681639,0.0038220979677339173
10553,2014-04-02,71.02115631103516,71.13502502441406,70.22412872314453,70.80767059326172,4032616.0,0.0038220979677339173,3.1289597454696363,0.1764668785631401,58.381463934583664,51.57762582103587,-0.3556904388565556,-0.6848052511857645,-4.189046309516129,-9.070940755827678,38.10749186916492,0.9108963012695312,0.6051942415106737,0.7009563446044922,-1.3308279964872156,2.7327406856962,-0.3149358259413617,1.716848515150346,1.214044452209464,96.63844537389271,43.593912604641815,1.0158921705458528,4,-0.8824234008789062,-1.1670799255371094,-5.757122993469238,-8.504034042358398,-0.8966522216796875,2,-0.023847646630074437,-1.0941173502850512,70.75074005126953,-1.7999857056069757,69.15667724609375,-3.00005642703989,68.60160064697266,-0.023847646630074437
10554,2014-04-03,70.53724670410156,71.7754898071289,70.12450408935547,71.16349029541016,3663677.0,-0.0068135979765567845,-1.2745098039215685,-2.933421485240512,56.345878231328605,50.358392368053,-0.026266779563400178,-0.23774577298596,-3.6035015920710975,-8.426727081850075,36.57107526704817,1.6509857177734375,0.4572406197924863,0.23270263671875568,-1.7866684824435026,2.252073755881014,-0.7769829228623735,1.2423881962998848,1.608202894219957,64.04955565597228,5.67464323643307,1.0096855595811323,4,-0.3985137939453125,-0.3985137939453125,-4.739487648010254,-7.486398696899414,0.7970352172851562,3,-0.017554457550940095,3.1289597454696363,71.02115631103516,-1.0941173502850512,70.75074005126953,-1.7999857056069757,69.15667724609375,-0.017554457550940095
10555,2014-04-04,69.29900360107422,71.67586517333984,69.17091369628906,71.47660827636719,4987811.0,-0.017554457550940095,-1.0584825752897327,3.4772486385731516,47.984385619434335,49.19508652787184,0.9754049207808606,0.9576800321606669,-2.2318685170852888,-7.056478318147207,35.31236024695312,2.5049514770507812,0.34387135954094106,-0.9471862792968722,-3.0138003334802193,1.119427774886475,-1.9804933063885528,0.0861207477948085,2.7584898556226705,12.562897994806537,-46.35424959859694,1.033307027091674,4,0.8397293090820312,0.8397293090820312,-3.298428535461426,-6.120061874389648,1.9356460571289062,4,0.013760520981741964,-1.2745098039215685,70.53724670410156,3.1289597454696363,71.02115631103516,-1.0941173502850512,70.75074005126953,0.013760520981741964
10556,2014-04-07,68.21731567382811,69.82561492919922,67.67647552490234,69.28477478027344,6007154.0,-0.015608996825884236,1.0,0.4901987576334138,38.81745804811331,46.98002613217017,1.74280366816906,1.9250875389383708,-0.9665026618740882,-5.847507290606444,33.79296602471669,2.149139404296875,0.08403803779083319,-1.8936634063720845,-4.121778003548457,0.33445119080428753,-3.0077207049602777,-0.7796061077838914,3.753980764076644,13.194395327453837,-39.77766250341496,1.1140572985881876,4,1.8787193298339986,1.8858337402343892,-1.6758947372436381,-4.234222412109361,3.230827331542983,0,0.02461924221988121,-1.0584825752897327,69.29900360107422,-1.2745098039215685,70.53724670410156,3.1289597454696363,71.02115631103516,0.02461924221988121
10557,2014-04-08,68.41658020019531,69.00011444091797,67.61954498291016,68.43080902099611,5857709.0,0.0029210256134961643,1.3950762714668608,0.013329616764597095,40.20357500903647,46.26190105523455,1.0841225411026585,1.6784872278066985,-0.9617628771269295,-5.909765652558967,32.23656160612348,1.3805694580078125,-0.21289385063194288,-1.6097145080566406,-3.9631624971538457,0.7437334810405645,-2.7864385026052503,-0.43299051350803097,3.3829234011893448,19.178195356214477,-31.074002931195498,1.1767239945486045,4,1.2809371948242188,1.6581039428710938,-1.7435064315795898,-4.013622283935547,0.7685623168945312,1,0.03016426655461757,1.0,68.21731567382811,-1.0584825752897327,69.29900360107422,-1.2745098039215685,70.53724670410156,0.03016426655461757
10558,2014-04-09,69.69751739501953,69.78291320800781,68.41658020019531,68.77239227294922,4976007.0,0.018722613598575633,1.4934978140402662,-65.01769436990826,42.18940591748441,46.709395079999105,-0.334642953086842,0.4119450002607863,-2.017769709430951,-7.050765801829719,31.313933294489132,1.3663330078125,-0.4009614127332526,-0.32450752258300497,-2.6801235744169105,2.0311085292509006,-1.5023155484999648,0.8533005033339549,1.8511886892566594,50.0,5.5245131488060295,1.1778080259169545,4,0.0,0.377166748046875,-2.743351936340332,-4.839115142822266,0.0142364501953125,2,0.00490093858031071,1.3950762714668608,68.41658020019531,1.0,68.21731567382811,-1.0584825752897327,69.29900360107422,0.00490093858031071
10559,2014-04-10,67.88996887207031,69.88254547119139,67.79033660888672,69.59789276123047,5671588.0,-0.025934188052993412,-1.1940242980410205,-1.8461544805291197,36.6061968672411,46.65630692134932,1.5736914431966227,2.2165588158356684,-0.07828219473697118,-5.123733162578631,29.901108208857707,2.0922088623046733,-0.7122212815043127,-2.0580459594726506,-4.58656132319399,0.4704694042486892,-3.3223036413333205,-0.7937882776119807,3.4229875461239203,6.666729362198357,-32.95495813904451,1.2642576818606728,4,1.8075485229492188,2.1847152709960938,-0.4020729064941406,-2.5334205627441406,2.3341598510742188,3,0.032914070434998166,1.4934978140402662,69.69751739501953,1.3950762714668608,68.41658020019531,1.0,68.21731567382811,0.032914070434998166
10560,2014-04-11,66.82251739501953,68.30271148681639,66.75135040283203,67.46298980712889,5691542.0,-0.01572325771812111,-2.963588164204088,0.3750005583822021,34.06156610946867,45.492583396655526,2.639848951971942,3.2606229590438573,1.084812517174612,-3.9447460310429676,28.51265314105248,1.5513610839843608,-0.8511226270973111,-3.0045196533203153,-5.882613693544059,-0.12642561309657196,-4.443566673432187,-1.5654726332084437,4.268834337057655,2.272838026178582,-33.30638103168182,1.4390470201118704,4,2.4409027099609375,2.8180694580078125,1.3983612060546875,-1.1528511047363281,3.970916748046875,4,0.06751862549110532,-1.1940242980410205,67.88996887207031,1.4934978140402662,69.69751739501953,1.3950762714668608,68.41658020019531,0.06751862549110532
10561,2014-04-14,67.60531616210939,67.91843414306639,66.95060729980469,67.40605163574219,4962376.0,0.011714595582539289,1.3448243992606748,-0.311121170248278,34.5167779025971,43.234078626587525,1.8035051469556578,2.4344999944450905,0.39954851972096606,-4.602143709134587,26.88687863039193,1.0959167480468608,-0.7200234921351978,-2.1149757385253736,-5.160140534258389,0.9301890572076417,-3.637558136391874,-0.5923933406588731,3.138835463628183,27.272838026179148,-2.6071275804672815,1.522582397866504,4,1.6581039428710795,2.0352706909179545,0.6262359619140483,-1.935649871826186,3.472778320312486,0,0.05368414352787032,-2.963588164204088,66.82251739501953,-1.1940242980410205,67.88996887207031,1.4934978140402662,69.69751739501953,0.05368414352787032
10562,2014-04-15,67.70494079589844,67.9468994140625,66.26744079589844,67.74764251708984,8444148.0,0.0014736212985109187,6.612871989071605,-0.2142966536488093,39.66665018818235,41.15465487698737,1.37052362980603,2.212934092357898,0.43825136575796364,-4.570651516585933,24.989521099246343,1.6794586181640625,-0.5924102208032309,-1.8659076690673828,-5.001916622441357,1.270101284306591,-3.4339121457543627,-0.29790319238040297,2.719786732006696,39.763717211964554,6.2357599730153765,1.5680044766869856,4,1.3165245056152344,1.6936912536621094,0.6547050476074219,-2.0352745056152344,3.1454238891601562,1,0.055286987411403477,1.3448243992606748,67.60531616210939,-2.963588164204088,66.82251739501953,-1.1940242980410205,67.88996887207031,0.055286987411403477
10563,2014-04-16,69.02857971191406,69.15667724609375,67.74764251708984,68.35964965820311,4787708.0,0.019550108167228686,2.046149532401986,-15.665177773807729,53.00353892342229,40.78328384277556,-0.29668608604821145,0.8062039284867808,-0.7412156832688481,-5.74414632297335,22.412402500656025,1.4517364501953125,-0.5552939171101201,-0.46327705383301065,-3.568682960335707,2.6421288526696856,-2.0159800070843517,1.0894258994183303,0.9804191427903959,76.37784141871003,38.4214928852698,1.552702953251347,4,-0.056926727294921875,0.3700523376464844,-0.4910240173339844,-3.3589134216308594,3.1027297973632812,2,0.002268086723342444,6.612871989071605,67.70494079589844,1.3448243992606748,67.60531616210939,-2.963588164204088,66.82251739501953,0.002268086723342444
10564,2014-04-17,69.34170532226561,69.69751739501953,68.81509399414061,68.90048980712889,4982330.0,0.004536173446684888,-1.883702955732622,0.6595839321152258,53.05884348743531,41.34711249477567,-0.8909237857546088,0.34013294387736437,-0.8985112317172792,-5.912191141377917,19.83367429536584,0.8824234008789205,-0.7575962928449087,-0.041983032226582395,-2.9993053738052993,2.9153393093521345,-1.520644203015948,1.4366781385627831,-3.0742645263671733,89.62670183968801,47.098507571750176,1.4786611707893604,4,-1.266712188720689,0.056926727294936086,-0.7223129272460795,-3.6720390319824077,3.1454238891601705,3,0.0053365939189040645,2.046149532401986,69.02857971191406,6.612871989071605,67.70494079589844,1.3448243992606748,67.60531616210939,0.0053365939189040645
10565,2014-04-21,69.3843994140625,69.68328857421875,68.74392700195311,69.59789276123047,2421396.0,0.0006157058237674651,3.888880065119493,-0.48387543013262785,50.98279774675638,42.69881690573601,-1.0283752391759577,0.14101000847348644,-0.8156199831197313,-5.8087650521356835,16.776598539824697,0.9393615722656392,-1.0433637373302531,0.10460968017578409,-2.6865611876972366,2.895780548048805,-1.2909757537607192,1.5001951141122873,-3.048357086181639,90.87139975132733,44.761962161304425,1.3955854339365084,4,-1.3094062805175781,0.014232635498046875,-0.7650070190429688,-3.714733123779297,4.29827880859375,0,0.01210256651600905,-1.883702955732622,69.34170532226561,2.046149532401986,69.02857971191406,6.612871989071605,67.70494079589844,0.01210256651600905
10566,2014-04-22,69.65482330322266,70.30952453613281,69.17091369628906,69.59789276123047,5729202.0,0.0038974739486661303,-1.5,-0.2666619018689919,44.660193452934145,43.19399673283574,-1.1995949987303902,-0.2805538543901349,-0.955185592601822,-5.915241207185133,14.059522165566102,1.13861083984375,-1.287142209359999,0.46185302734375,-2.155389685477914,3.079095740165414,-0.8467683290670749,1.7704743837545749,-3.2515514739990152,83.80287804546586,38.18283607430675,1.3086213564108298,4,-1.3663406372070312,-0.2561912536621094,-0.5159378051757812,-3.985157012939453,5.024139404296875,1,0.016346475173544484,3.888880065119493,69.3843994140625,-1.883702955732622,69.34170532226561,2.046149532401986,69.02857971191406,0.016346475173544484
10567,2014-04-23,70.26683044433594,72.07437896728516,70.12450408935547,71.46237182617188,9358943.0,0.008786285171510366,-1.634620538935736,-21.0,46.44298508493651,43.666616640330425,-1.7003535250176327,-1.0908496796420337,-1.437536797259412,-6.3530777913713194,11.298419259450805,2.4195556640625,-1.3276758295029936,1.1642375946044865,-1.1402022969723902,3.468677486181363,0.01201764881605527,2.3164575403929177,-3.707308506835929,58.22374337434801,18.26995360570831,1.152219945788438,4,-1.0959205627441406,-0.8681983947753906,-1.0567817687988281,-4.597164154052734,3.9139862060546875,2,0.011545476478103112,-1.5,69.65482330322266,3.888880065119493,69.3843994140625,-1.883702955732622,69.34170532226561,0.011545476478103112
10568,2014-04-24,70.08180236816406,70.67957305908203,69.17091369628906,70.67957305908203,4291808.0,-0.0026332207529760066,4.0476190476190474,0.5,47.79006506602855,44.90926866241792,-1.6260819775582718,-0.977222558404037,-1.1682129064803348,-6.000231766454107,9.47150078020642,1.5086593627929688,-1.1607912195223804,0.9927307128906193,-1.2838418004149332,3.269303226196172,-0.14555554376215696,2.1310169695433956,-3.191389008876939,40.17098520373242,3.130267880024789,1.1382862566527736,4,-0.9108924865722656,-0.6831703186035156,-0.8254966735839844,-4.412136077880859,4.654090881347656,3,0.010966645989739288,-1.634620538935736,70.26683044433594,-1.5,69.65482330322266,3.888880065119493,69.3843994140625,0.010966645989739288
10569,2014-04-25,69.02857971191406,69.76868438720703,68.70123291015625,69.71175384521484,4668686.0,-0.015028475590811108,1.6785553609204644,1.142869905936108,48.66384142668337,46.531743697664,-0.4407073231865297,0.14036516346777717,-0.019629817570091745,-4.782702860432664,9.57640767005858,1.3805694580078125,-1.0417874415021373,-0.09678535461425497,-2.3435218962755897,2.1499511870470798,-1.2201536254449223,1.0265829162164124,-1.8271284161470618,9.704495335029687,-29.175366265028995,1.123368270830669,4,0.14233016967773438,0.3700523376464844,0.3131217956542969,-3.3589134216308594,5.849639892578125,4,0.04494848090910031,4.0476190476190474,70.08180236816406,-1.634620538935736,70.26683044433594,-1.5,69.65482330322266,0.04494848090910031
10570,2014-04-28,67.30642700195311,69.56942749023439,66.90791320800781,69.24207305908203,9859480.0,-0.0249484013309883,1.0549417859761963,2.8333128594561603,45.76721377499072,47.781792127929954,1.5168160594065228,1.855651857784565,1.783049576726981,-2.9254976109246087,9.616240954160093,2.6615142822265767,-1.0866135923865272,-1.7541793823242386,-4.135134606081593,0.6267758414331155,-2.9446569942029157,-0.5637017704455616,4.7679519653320455,7.713470146002481,-32.99376427150609,1.1904776118786737,4,1.864482879638686,2.092205047607436,2.042390823364272,-1.6367607116699077,7.386772155761733,0,0.07697187980759002,1.6785553609204644,69.02857971191406,4.0476190476190474,70.08180236816406,-1.634620538935736,70.26683044433594,0.07697187980759002
10571,2014-04-29,69.31324005126953,69.66905212402344,68.03229522705078,68.16038513183594,7637344.0,0.02981606866842279,-1.32323144814143,-0.5955918000543886,53.56738501848238,49.32631822018552,-0.24836880512944504,-0.14633307423338238,-0.13706909030929637,-4.7555833182665594,9.556668366028745,2.3626251220703267,-0.8365530021246315,0.24480552673340128,-2.1385079785808045,2.628119032047607,-0.9468512259237087,1.4364622793905113,2.6578096008300776,46.556523459823765,2.9968781276955596,1.191656752657105,4,0.17790603637695312,0.08539199829101562,0.3700447082519531,-3.3731536865234375,5.579216003417969,1,0.06303901200051731,1.0549417859761963,67.30642700195311,1.6785553609204644,69.02857971191406,4.0476190476190474,70.08180236816406,0.06303901200051731
10572,2014-04-30,71.02115631103516,71.09232330322266,69.07128143310547,69.32746887207031,7359884.0,0.02464054859507825,1.2015449759194852,1.4691245276525906,55.09309491265893,49.55849110787847,-1.6052161483293759,-1.9320066755214214,-1.7398693183173606,-6.278909943776895,8.773520795175124,2.0210418701171875,-0.37690759578556765,1.9392009735107365,-0.4869801170283665,4.3653820640498395,0.726110428241185,3.152291518780288,0.8486306121826175,98.29923476504169,53.259362181670525,1.2130905452695535,4,-1.5300102233886719,-1.6225242614746094,-1.2631492614746094,-5.0810699462890625,4.59716796875,2,0.051503053265777865,-1.32323144814143,69.31324005126953,1.0549417859761963,67.30642700195311,1.6785553609204644,69.02857971191406,0.051503053265777865
10573,2014-05-01,69.32746887207031,71.00692749023438,69.25630950927734,70.9642333984375,6142757.0,-0.023847646630074437,1.0330577780140524,-0.9663911349354716,55.580103821394964,49.8386311449851,0.15123091929187638,-0.39179970909094664,0.05702086098077075,-4.402244460948822,7.769664610248664,1.7648468017578125,0.008906529315922285,0.33019790649413494,-1.9230585613697428,2.5834543743580127,-0.796430327437804,1.4568261404260738,2.4430805768432577,57.8231007240286,7.601733071713582,1.1266282339319413,5,0.16367721557617188,0.06404876708984375,0.5515155792236328,-3.3019866943359375,6.0915985107421875,3,0.0700061297099448,1.2015449759194852,71.02115631103516,-1.32323144814143,69.31324005126953,1.0549417859761963,67.30642700195311,0.0700061297099448
10574,2014-05-02,69.29900360107422,70.18143463134766,69.28477478027344,69.79714965820311,5264919.0,-0.00041059152251210485,-2.405444561957608,0.30434802875067885,60.45672256075951,50.89128945765211,0.19333297997498278,-0.485762191481939,0.1583677796996028,-4.204107906029634,6.371976400124792,0.8966598510742188,0.2983575523733748,0.3636447906494169,-1.7766644531811977,2.5039540344800315,-0.7065098312658904,1.4337994125647242,2.374293123021232,57.142831095852195,0.8209241764434907,1.0701546219153046,5,0.19214248657226562,-0.12809371948242188,0.7116336822509766,-3.2735214233398438,6.347785949707031,4,0.07845552411886647,1.0330577780140524,69.32746887207031,1.2015449759194852,71.02115631103516,-1.32323144814143,69.31324005126953,0.07845552411886647
10575,2014-05-05,70.25259399414061,70.35222625732422,68.71546173095703,69.07128143310547,4600955.0,0.013760520981741964,1.3711309441573871,-2.371418069318343,61.01894711169587,52.70892875307008,-0.6975026452705038,-1.4379747128572973,-0.7014985498235973,-5.015529473970929,5.529425183844997,1.6367645263671875,0.3170569668976526,1.26955566406248,-0.9460251268431392,3.4851364549680994,0.16176526860967044,2.3773460595152898,1.325395059633081,72.55811750157028,12.042787916745866,1.1077903954528097,5,-0.7614479064941264,-1.081684112548814,-0.5017032623290874,-4.227111816406236,4.981445312500014,0,0.06584277316133513,-2.405444561957608,69.29900360107422,1.0330577780140524,69.32746887207031,1.2015449759194852,71.02115631103516,0.06584277316133513
10576,2014-05-06,69.89677429199219,70.62264251708984,69.65482330322266,70.03910064697266,3008144.0,-0.005064862119939617,-2.0909467477248085,-0.12048153865032404,58.932706825830756,54.09667561316945,-0.33944967063436593,-1.001215812379641,-0.2536983453976802,-4.540437768290246,5.734966587560206,0.9678192138671875,0.30649759011942024,0.8297630310058537,-1.390921775851666,3.0504478378633735,-0.2805793724229062,1.9401054344346136,1.587813244866183,49.70051999743211,-12.884566822290495,1.1103424034287601,5,-0.8966560363769531,-0.7258644104003906,-0.03913688659667969,-3.750314712524414,4.113250732421875,1,0.06862154819456623,1.3711309441573871,70.25259399414061,-2.405444561957608,69.29900360107422,1.0330577780140524,69.32746887207031,0.06862154819456623
10577,2014-05-07,70.48031616210938,70.48031616210938,69.52672576904297,70.01063537597656,3581190.0,0.008348623753071216,3.0605893245833466,-3.300026802465827,56.296300217992375,55.041812852276536,-0.9940599606109402,-1.499078986523756,-0.7489707697086772,-4.983513847158605,5.957977241239929,0.9535903930664062,0.3417956053632736,1.3101181030273494,-0.9741882953010759,3.5944245013557747,0.16796490386313678,2.452271302191562,0.9127378881719892,77.018581840338,15.509881551828968,1.1421531991642095,5,-1.4801979064941406,-1.3094062805175781,-0.6226787567138672,-3.9424571990966797,4.099021911621094,2,0.06260102299243253,-2.0909467477248085,69.89677429199219,1.3711309441573871,70.25259399414061,-2.405444561957608,69.29900360107422,0.06260102299243253
10578,2014-05-08,70.03910064697266,71.36274719238281,69.58365631103516,70.38069152832031,9997543.0,-0.006260123948960361,-1.8409100600006092,-0.7272830642279328,52.991423901938134,55.52265534952707,-0.6252951491175622,-1.0866752058873033,-0.2507816352143948,-4.39638170648017,5.906604043383305,1.7790908813476562,0.4327144056500316,0.8518234252929631,-1.4540891921297288,3.157736042715655,-0.30113288341838995,2.004779734004316,-3.1311874389648438,49.999855901551946,-7.6236129872406195,1.1529563087113464,5,-0.9037704467773438,-0.8681907653808594,-0.1707897186279297,-3.501241683959961,4.397911071777344,3,0.0796586989449537,3.0605893245833466,70.48031616210938,-2.0909467477248085,69.89677429199219,1.3711309441573871,70.25259399414061,0.0796586989449537
10579,2014-05-09,70.12450408935547,70.80767059326172,69.25630950927734,70.09603118896484,7400986.0,0.0012193680614673852,1.2244830981293076,-0.08335380698188641,53.163033136413404,56.34441305635181,-0.602223602103706,-1.049919370148956,-0.3082451155772219,-4.351161943163888,6.193167248040667,1.551361083984375,0.45971559594464395,0.8255001068115178,-1.4317727989107425,3.082773012533778,-0.30313634604961237,1.9541365596726479,-3.1274942016601557,53.22593195671283,-0.18397020476479753,1.128636452861131,5,-0.4269828796386719,-0.9535942077636719,-0.1280994415283203,-3.5866451263427734,3.8855209350585938,4,0.07550232778417199,-1.8409100600006092,70.03910064697266,3.0605893245833466,70.48031616210938,-2.0909467477248085,69.89677429199219,0.07550232778417199
10580,2014-05-12,71.33428192138672,71.33428192138672,70.57994842529297,70.70803833007812,9104458.0,0.017251855791945436,1.4090737424314415,21.994372990353696,56.64414224072361,56.686274969934175,-1.3193039204983563,-2.007270068917933,-1.4846258115960609,-5.423773755609048,6.364943552155617,1.20977783203125,0.5113713511391751,1.809689712524417,-0.3026377204718784,3.9220171455207122,0.7535259960262692,2.8658534290225646,-4.249957287597653,98.64865354316449,47.05567965094106,1.056163716498145,5,-1.2951774597167969,-2.163372039794922,-1.1955490112304688,-4.796422958374023,3.4158477783203125,0,0.06045491050357943,1.2244830981293076,70.12450408935547,-1.8409100600006092,70.03910064697266,3.0605893245833466,70.48031616210938,0.06045491050357943
10581,2014-05-13,71.23464965820312,71.73279571533203,70.9642333984375,71.33428192138672,9428712.0,-0.0013966953966592088,-1.4000142947335819,-0.15909506231497386,53.990590242693216,56.563774451049085,-1.026393473465916,-1.7094399270396536,-1.3396770227618617,-5.199797569529849,6.631488452731732,0.7685623168945312,0.635931240826892,1.5285907745361271,-0.5118543255138661,3.5690358745861204,0.5083682245111305,2.5488133245611237,-4.064756573242178,79.88496540336047,27.927378466362683,1.0202225500249966,5,-1.0105209350585938,-2.063739776611328,-1.095916748046875,-4.69679069519043,2.8750076293945312,1,0.056143880367592214,1.4090737424314415,71.33428192138672,1.2244830981293076,70.12450408935547,-1.8409100600006092,70.03910064697266,0.056143880367592214
10582,2014-05-14,71.4481430053711,72.06015014648438,70.87882995605469,71.13502502441406,8889812.0,0.002997043548222056,-1.8620437888744097,-3.14273680986293,55.62061205979368,56.568275366426725,-1.310793119011322,-1.716109174286018,-1.551239669479358,-5.316213712678916,6.567553374807715,1.1813201904296875,0.9582036144944368,1.5549240112304688,-0.39745819503426105,3.5073062174951986,0.5787329080981038,2.5311151143628337,-4.095733815195302,78.17254187017863,23.702704945459224,0.9761911031323683,5,-1.0603370666503906,-2.277233123779297,-1.348550796508789,-4.910284042358398,3.2308197021484375,2,0.03585652350475188,-1.4000142947335819,71.23464965820312,1.4090737424314415,71.33428192138672,1.2244830981293076,70.12450408935547,0.03585652350475188
10583,2014-05-15,69.18514251708984,71.419677734375,68.74392700195311,71.40544128417969,10135043.0,-0.03167332827826086,1.3797442587132995,-7.090933456787115,50.58574092902205,55.47149962956701,1.039175656045444,0.5894430560867363,0.6667875636353244,-2.9771726405716663,6.970636957963102,2.704216003417983,0.9835496006551523,-0.715904617309576,-2.6548993617581544,1.2230901271390024,-1.6854019895338581,0.2535927549147061,-1.550268869535543,13.304759538402447,-44.89319250938122,0.9694973722242889,5,1.2026634216308594,-0.014232635498046875,0.700958251953125,-2.6472835540771484,6.091590881347656,3,0.07796754274674189,-1.8620437888744097,71.4481430053711,-1.4000142947335819,71.23464965820312,1.4090737424314415,71.33428192138672,0.07796754274674189
10584,2014-05-16,69.71175384521484,69.99640655517578,68.48773956298828,69.25630950927734,6507340.0,0.007611624533329753,1.944459334703237,-0.20512750026630563,59.88303528941187,55.34528720486878,0.6451103645866709,0.09694679809976492,0.10635991940955591,-3.421182131369889,7.197140436612623,1.5086669921875,0.8636840191771284,-0.20779571533202557,-2.1313176950846184,1.7157262644205673,-1.169556705208322,0.7539652745442709,-1.8113636077247435,34.262978837911085,-29.06839468706525,0.9617609898762929,5,0.5621910095214844,-0.5408439636230469,0.174346923828125,-3.1738948822021484,4.753715515136719,4,0.06778280007166271,1.3797442587132995,69.18514251708984,-1.8620437888744097,71.4481430053711,-1.4000142947335819,71.23464965820312,0.06778280007166271
10585,2014-05-19,70.22412872314453,70.75074005126953,69.56942749023439,69.61212158203125,6382346.0,0.0073499065748272585,-2.387784572635177,1.343758375770571,54.266645320098476,54.82683592645408,0.14334759013587473,-0.36816822957902673,-0.4221863502683618,-3.8494096929635333,7.368059031834568,1.181312561035142,0.8733010077850167,0.26259269714356037,-1.648363269337409,2.17354866362453,-0.6928852860969243,1.218070680384045,-2.074152891114778,48.605531743133376,-16.15178442719799,0.9554779832404877,5,0.049816131591796875,-1.0532188415527344,-0.3380279541015625,-3.487010955810547,4.654090881347656,0,0.053911616564090936,1.944459334703237,69.71175384521484,1.3797442587132995,69.18514251708984,-1.8620437888744097,71.4481430053711,0.053911616564090936
10586,2014-05-20,70.7934341430664,71.49083709716797,70.57994842529297,70.83613586425781,4838998.0,0.008106977334903398,-2.8788193824011956,-0.06977324008626601,48.80597683639866,53.994577772943686,-0.3189296389521843,-0.8936141504638186,-1.0160637808524484,-4.342674842856638,7.313770981866703,1.2667083740234375,0.8410534805289558,0.7749675750732479,-1.1651347230067017,2.7150698731531975,-0.19508357396672693,1.7450187241132227,-2.408847852169373,64.5417016378248,3.860852589094982,0.9700511490399748,5,-0.5194892883300781,-1.6225242614746094,-1.3414306640625,-3.2165870666503906,3.3873825073242188,1,0.05589071365918685,-2.387784572635177,70.22412872314453,1.944459334703237,69.71175384521484,1.3797442587132995,69.18514251708984,0.05589071365918685
10587,2014-05-21,71.07809448242188,71.60469818115234,70.94999694824219,71.16349029541016,4997647.0,0.004020999161874261,-2.8332477162575658,1.9998213328568877,60.770572507904596,54.858927618051055,-0.5697981805192143,-1.174602850969734,-1.2963415084362282,-4.5588669140061455,6.307826264156965,0.8112640380859375,0.73624921706093,1.0190647125244112,-0.9760453431821645,3.014174768230987,0.021509684671130458,2.016619740377692,-2.472974360189596,83.10520724716433,21.1514777603375,0.9975550278532845,5,-0.8041496276855469,-1.9071846008300781,-1.6260910034179688,-3.5012474060058594,2.3768539428710938,2,0.042651154722859186,-2.8788193824011956,70.7934341430664,-2.387784572635177,70.22412872314453,1.944459334703237,69.71175384521484,0.042651154722859186
10588,2014-05-22,70.8503646850586,71.3912124633789,70.75074005126953,70.90729522705078,4877712.0,-0.0032039378520424266,-4.000178688426947,0.6666666666666666,59.31618966285055,55.54261167654408,-0.24014212458304485,-0.934241075531645,-1.0562317531594516,-4.257389362916783,5.8651616983003185,0.640472412109375,0.6813592888957061,0.7529067993164062,-1.2734127885745892,2.7792263872074017,-0.26025299462909857,1.766066593261911,-2.037942761371184,75.7990532277883,12.68997982729094,1.0131597939454986,5,-0.5764198303222656,-1.3592185974121094,-1.6403160095214844,-3.273517608642578,2.3910980224609375,3,0.0540378026207724,-2.8332477162575658,71.07809448242188,-2.8788193824011956,70.7934341430664,-2.387784572635177,70.22412872314453,0.0540378026207724
10589,2014-05-23,72.13130950927734,72.21670532226562,70.8218994140625,70.83613586425781,5310589.0,0.018079579828738535,-1.1075201881343917,-22.750067006164567,60.85522110536382,56.01050932817076,-1.3482702674069031,-2.077324290264471,-2.2963507169300073,-5.456389099984904,5.892198948592057,1.394805908203125,0.6624720793132042,1.8787151336669865,-0.2741809749851569,4.03161124231913,0.8022670793409219,2.955163187993051,-3.1240238922221124,96.77420284508794,33.4203240503352,1.0764480543260708,5,-1.7790870666503906,-2.569000244140625,-2.9461669921875,-4.554462432861328,1.2240142822265625,4,0.04360691509081227,-4.000178688426947,70.8503646850586,-2.8332477162575658,71.07809448242188,-2.8788193824011956,70.7934341430664,0.04360691509081227
10590,2014-05-27,72.48712921142578,72.98527526855469,72.18824005126953,72.23094177246094,7391642.0,0.004932943884828234,-3.666607106961785,0.19780161521197448,64.96707466631636,57.230118708573336,-1.7023850517978332,-2.1345583003189006,-2.602238563601148,-5.722817564999616,6.279211732175064,0.8539657592773438,0.7395380672864036,1.9754997253417912,0.0843943493752306,3.8666051013083518,1.029947037358511,2.9210524133250715,-3.223090017953723,79.28988076924297,13.62198709479837,0.9455526879832817,5,-1.7506217956542969,-2.5405349731445312,-3.750316619873047,-4.910282135009766,0.8397293090820312,1,0.027292295479870443,-1.1075201881343917,72.13130950927734,-4.000178688426947,70.8503646850586,-2.8332477162575658,71.07809448242188,0.027292295479870443
10591,2014-05-28,73.68267822265625,73.78230285644531,72.3021011352539,72.31633758544922,7442440.0,0.016493259206656896,-1.1224367003790594,5.333363113850918,67.28107373708264,58.52572556160544,-2.809625034218385,-3.147341688174393,-3.74899304198118,-6.809071207306744,6.89747012451043,1.4802017211914062,0.8504232924978226,2.9525768280029325,0.6744362572807034,5.230717398725162,1.813506542641818,4.091647113364047,-4.0465154216759345,96.71375326221269,31.13986204088785,1.1390702853611168,5,-2.547657012939453,-3.3375701904296875,-4.945865631103516,-6.105831146240234,0.3985137939453125,2,0.01622554188683556,-3.666607106961785,72.48712921142578,-1.1075201881343917,72.13130950927734,-4.000178688426947,70.8503646850586,0.01622554188683556
10592,2014-05-29,74.67896270751953,74.7928237915039,73.26992797851562,73.69690704345703,7254001.0,0.013521284905696263,1.5176454265677817,0.7187487785402789,73.62313976650165,61.085436543547615,-3.687167287800321,-4.063900207280113,-4.71464181552264,-7.684612297244044,7.646441944351793,1.5228958129882812,0.8479557234090436,3.7659709930419893,0.8825535576455081,6.6493884284384706,2.3242622753437416,5.207679710740237,-4.545263099883414,97.18310922529841,28.4148421984778,1.441708717698241,5,-3.0386810302734375,-3.828594207763672,-5.835405349731445,-6.440296173095703,-1.7648544311523438,3,-0.006670500487264364,-1.1224367003790594,73.68267822265625,-3.666607106961785,72.48712921142578,-1.1075201881343917,72.13130950927734,-0.006670500487264364
10593,2014-05-30,74.18081665039062,74.70742797851562,73.76807403564453,74.66473388671875,5268081.0,-0.006670500487264364,2.3,-0.49275947793660657,69.81912364320365,62.18944636063559,-2.6885969928932383,-3.355551435266989,-4.188263922294823,-7.065575692555143,8.435889132003627,0.9393539428710938,0.8925118250201223,3.0251575469970646,-0.1029494777627491,6.153264571756878,1.4611040346171507,4.589211059376979,-3.394839657013023,84.58779158348976,13.281248924933536,1.5640535123799082,5,-1.9996910095214844,-3.3304481506347656,-4.896045684814453,-5.799823760986328,-1.6082916259765625,4,-0.009785120437789563,1.5176454265677817,74.67896270751953,-1.1224367003790594,73.68267822265625,-3.666607106961785,72.48712921142578,-0.009785120437789563
10594,2014-06-02,74.73589324951172,75.21980285644531,74.09542083740234,74.23774719238281,5755409.0,0.0074827512581472355,-1.8727230197947429,-1.0294034180488112,67.75625453010379,63.68829182841396,-2.7446852015436747,-3.6706200243425258,-4.7369830169676845,-7.4843984139759385,9.353955413916774,1.1243820190429688,0.9181768309083083,3.308389663696289,-0.0749105885938377,6.691689915986416,1.6167395375512257,5.0000397898413524,-3.3889577043964323,84.03761894335767,15.52089088111211,1.691650126145067,6,-1.8360176086425781,-3.6720352172851562,-5.451122283935547,-6.262386322021484,-1.8644790649414062,0,-0.01999615548854028,2.3,74.18081665039062,1.5176454265677817,74.67896270751953,-1.1224367003790594,73.68267822265625,-0.01999615548854028
10595,2014-06-03,74.87821960449219,75.26250457763672,74.50817108154297,74.53663635253906,4901601.0,0.0019043908996350112,-2.7857334303327335,0.6857090346591518,68.93487042120839,65.92483556005948,-2.410937590713715,-3.635006587652896,-4.869790330131906,-7.489396267206246,10.698209013770557,0.75433349609375,1.214096901871386,3.2194347381591797,-0.44631371604232584,6.885183192360685,1.386560511058434,5.052308965259925,-2.9116252895640997,87.01916881858432,19.116727055397206,1.8328742271007508,6,-1.8715972900390625,-3.793010711669922,-5.593448638916016,-6.091594696044922,-2.12066650390625,1,-0.02033830159200145,-1.8727230197947429,74.73589324951172,2.3,74.18081665039062,1.5176454265677817,74.67896270751953,-0.02033830159200145
10596,2014-06-04,74.69319915771484,75.03478240966797,73.76807403564453,74.22351837158203,4369446.0,-0.0024709514696613644,1.197530210580652,1.3750111676940946,66.91393195551929,66.60743105423889,-1.804302763613478,-3.2382526325614265,-4.674910503350333,-7.154002698536118,11.70860472064333,1.2667083740234375,1.3595830699277087,2.794593048095706,-1.0107172295381304,6.599903325729542,0.8919379092787807,4.697248186912631,-2.1333409954991964,71.42868082597225,4.626007934666532,1.9026551388169206,6,-1.6865768432617188,-3.0457992553710938,-5.408428192138672,-5.906574249267578,-1.2524795532226562,2,-0.01829270472566047,-2.7857334303327335,74.87821960449219,-1.8727230197947429,74.73589324951172,2.3,74.18081665039062,-0.01829270472566047
10597,2014-06-05,74.8924560546875,75.24827575683594,73.910400390625,74.87821960449219,4328835.0,0.0026676712099575894,2.686237413550272,0.030310906078425,87.9016674182124,69.7835952492791,-1.5707759143963358,-3.2570031735509133,-4.883813226559852,-7.2027009875323245,12.901803345218621,1.3378753662109375,1.5937684063135862,2.773242950439453,-1.1939933185082907,6.740479219387197,0.7896248159655812,4.756861084913325,-1.8461215376960638,75.23815844556306,1.5994411078361566,1.9836181344738706,6,-1.8502540588378906,-3.017333984375,-5.447566986083984,-6.105831146240234,-1.5940628051757812,3,-0.010832386609053724,1.197530210580652,74.69319915771484,-2.7857334303327335,74.87821960449219,-1.8727230197947429,74.73589324951172,-0.010832386609053724
10598,2014-06-06,75.61832427978516,75.64678955078125,75.00631713867188,75.00631713867188,5133391.0,0.009692140748697176,-1.0930226759913735,42.98874598070739,88.21359326812588,72.82341437847488,-1.7312420188124094,-3.7349516589285656,-5.5555728785575695,-7.753626276868999,13.674947007572024,0.75433349609375,1.9056981860989737,3.2201499938964844,-0.9124062821929613,7.35270626998593,1.1538718558517616,5.286428131941207,-2.173079151877573,98.48485463782299,19.044753204851048,2.0662781380447264,6,-1.7008094787597656,-3.5510597229003906,-6.173435211181641,-6.682254791259766,-2.26300048828125,4,-0.03576138494437486,2.686237413550272,74.8924560546875,1.197530210580652,74.69319915771484,-2.7857334303327335,74.87821960449219,-0.03576138494437486
10599,2014-06-09,75.4190673828125,75.86027526855469,75.20557403564453,75.53292846679688,4643322.0,-0.0026350345484437154,-1.4210184793341798,-0.1860453519827468,85.02877261863239,75.05249192873222,-1.136038381802976,-3.2872401094732595,-5.237335094010206,-7.396080469130169,14.766916693174165,0.6547012329101562,2.100403484214695,2.7561649322509822,-1.4409568998342195,6.953286764336184,0.6576040162083814,4.854725848293583,-1.5335133703301835,78.91178540562814,-4.245737444789825,2.0985609160425978,6,-1.3378791809082031,-3.2450599670410156,-5.97773551940918,-6.411834716796875,-1.3094100952148438,0,-0.0377430066053448,-1.0930226759913735,75.61832427978516,2.686237413550272,74.8924560546875,1.197530210580652,74.69319915771484,-0.0377430066053448
10600,2014-06-10,75.64678955078125,75.76065063476562,74.8212890625,75.33367156982422,3215272.0,0.0030194243428240952,2.4737124236482386,-2.75,84.3058202530526,76.94413043050666,-0.9704856958442605,-3.3469125331207863,-5.3506126599219925,-7.471672797968253,15.453625448531266,0.939361572265625,2.362108996488189,2.768261718749997,-1.5817815735239833,7.118305011023978,0.593240072613014,4.94328336488698,-1.366291287084465,89.79611930175146,4.106860070416488,2.175021646136988,6,-1.0816879272460938,-3.4727821350097656,-6.315761566162109,-6.376251220703125,-2.1349029541015625,1,-0.03668860744378111,-1.4210184793341798,75.4190673828125,-1.0930226759913735,75.61832427978516,2.686237413550272,74.8924560546875,-0.03668860744378111
10601,2014-06-11,75.23403930664062,75.54715728759766,74.7928237915039,75.3051986694336,3074610.0,-0.00545628236957163,1.7179437839323757,-0.22726054433371506,78.85370804323966,77.52530468347756,-0.35149615633146425,-2.7607188700722816,-4.843748923452836,-6.908557403488317,15.922590898347325,0.8539657592773438,2.527285230732744,2.1555419921874943,-2.2437404143863375,6.554824398761326,-0.04409921109942161,4.35518319547441,-0.6375856419722652,67.88327451149178,-17.38380059140694,2.199641203286914,6,-0.4198646545410156,-3.0600318908691406,-5.903011322021484,-5.870990753173828,-1.6652297973632812,2,-0.032917097485102076,2.4737124236482386,75.64678955078125,-1.4210184793341798,75.4190673828125,-1.0930226759913735,75.61832427978516,-0.032917097485102076
10602,2014-06-12,74.01002502441406,75.56139373779297,73.72537231445312,75.06324768066406,5327732.0,-0.01626942130858744,-1.2631613594899092,14.80090061112898,69.27083672628017,77.46438391493051,0.8578640636135049,-1.4070754650208244,-3.589293156401908,-5.539314508341334,15.865386653865766,1.8360214233398438,2.6124602148790785,0.8034336090087919,-3.5448639106639206,5.151731128681504,-1.3707151508275643,2.977582368845148,1.850250244140625,13.333285684675477,-70.1104465514925,2.174148759836357,6,0.7827987670898438,-1.8360176086425781,-4.924510955810547,-4.611392974853516,-0.19925689697265625,3,-0.007692274387612663,1.7179437839323757,75.23403930664062,2.4737124236482386,75.64678955078125,-1.4210184793341798,75.4190673828125,-0.007692274387612663
10603,2014-06-13,74.57933807373047,75.00631713867188,73.89616394042969,73.92462921142578,4481793.0,0.00769237747357332,-2.1199879926240404,-0.6216243625405656,66.34982848547477,77.30811435441616,0.3922784596085336,-1.6353960457292374,-4.1296392740941315,-6.0236091499210005,16.808530134719984,1.1101531982421875,2.5954102555213865,1.103036880493164,-2.8458216788770727,5.051895439863401,-0.8713923991919472,3.0774661601782753,1.238239135742191,40.000214418960354,-40.03235182711336,1.9744292796851157,6,0.2134857177734375,-2.4053306579589844,-5.493824005126953,-5.180706024169922,-0.14232635498046875,4,-0.01717559926520651,-1.2631613594899092,74.01002502441406,1.7179437839323757,75.23403930664062,2.4737124236482386,75.64678955078125,-0.01717559926520651
10604,2014-06-16,74.43701171875,74.77859497070312,73.82500457763672,74.22351837158203,3861531.0,-0.001908388551796536,1.1269835867502787,0.3260889831496026,63.40510345912775,76.69369580307388,0.545069846171927,-1.1814899112454924,-3.9438023570619976,-5.790547458245143,17.621074147103403,0.9535903930664062,2.410972854033531,0.7244476318359432,-2.820861901346092,4.269757165017978,-1.0482071347550743,2.4971023984269607,1.338721392822265,34.965213218976785,-43.295731120056686,1.7726547665910148,6,0.35581207275390625,-2.2630043029785156,-5.283891677856445,-5.038379669189453,2.2629928588867188,0,-0.014531587207357366,-2.1199879926240404,74.57933807373047,-1.2631613594899092,74.01002502441406,1.7179437839323757,75.23403930664062,-0.014531587207357366
10605,2014-06-17,74.01002502441406,74.55087280273438,73.75383758544922,74.20928192138672,2859331.0,-0.005736214881237434,-1.2400214419726614,-0.9333166565414716,52.516368771831864,75.09396656044194,0.9341922089012655,-0.48099145623866946,-3.4374512463773215,-5.252570667702329,18.784891652398134,0.7970352172851562,2.2849603436674784,0.10816612243652912,-3.03429167163695,3.2506239165100084,-1.4630627746002176,1.6793950194732759,1.7247008712158163,15.503779331895567,-57.926996615767216,1.571228897036742,6,0.7827987670898438,-1.8360176086425781,-4.575809478759766,-4.611392974853516,2.6188201904296875,1,0.001346199560812611,1.1269835867502787,74.43701171875,-2.1199879926240404,74.57933807373047,-1.2631613594899092,74.01002502441406,0.001346199560812611
10606,2014-06-18,74.75012969970703,74.87821960449219,73.63997650146484,73.8676986694336,3031611.0,0.010000059789857296,1.1750067006164566,-4.428609717808324,50.56950278401875,70.94594826775375,0.22687021441646493,-0.9586207374045586,-4.053083731939637,-5.846484305399457,19.642445331081902,1.2382431030273438,2.1727199274155993,0.6504360198974553,-2.1473424811300674,3.448214520924978,-0.7484532306163061,2.0493252704112166,0.9444091242993125,57.77783072060482,-12.125941016453332,1.3988892505137593,6,-3.814697265625e-06,-2.576122283935547,-5.145122528076172,-5.351497650146484,1.6936874389648438,2,-0.016565096381795263,-1.2400214419726614,74.01002502441406,1.1269835867502787,74.43701171875,-2.1199879926240404,74.57933807373047,-0.016565096381795263
10607,2014-06-19,74.10965728759766,74.7928237915039,73.910400390625,74.40853881835938,3462520.0,-0.008568177937380739,-1.5306260871467798,-0.33870242603447975,49.44324062964488,66.63813130792254,0.8321329551698966,-0.08367637346640322,-3.299439002652832,-5.055016057489581,20.476588620527796,0.8824234008789062,2.013551095444001,-0.14161453247069744,-2.5517444909932294,2.2685154260518345,-1.3466795117319634,1.0634504467905685,1.5026990435070218,34.375087247122934,-32.28032993477569,1.205064979261263,6,0.6404685974121094,-1.9356498718261719,-4.412137985229492,-4.711025238037109,2.3199310302734375,3,-0.007297939271550535,1.1750067006164566,74.75012969970703,-1.2400214419726614,74.01002502441406,1.1269835867502787,74.43701171875,-0.007297939271550535
10608,2014-06-20,74.67896270751953,74.97785186767578,74.01002502441406,74.25198364257812,5610180.0,0.007681932972818606,-1.1249989530374478,-1.4285896617740905,49.555558202696915,62.69666303948526,0.12914748486443273,-0.3704388069153879,-3.787918110879275,-5.467573200388642,21.555093449503087,0.9678268432617188,1.9007606161459876,0.23626098632811932,-1.568719987122691,2.0412419597789295,-0.6662295003972787,1.1387514730535173,0.8544984303995591,77.65941673604854,12.6573399687868,0.9024904867254037,6,0.021350860595703125,-2.504955291748047,-4.899604797363281,-5.280330657958984,1.394805908203125,4,-0.011625691474564381,-1.5306260871467798,74.10965728759766,1.1750067006164566,74.75012969970703,-1.2400214419726614,74.01002502441406,-0.011625691474564381
10609,2014-06-23,75.2767333984375,75.3763656616211,74.56510162353516,74.96361541748047,4062336.0,0.008004539287177037,2.166634404919668,0.7333333333333333,52.9045481640969,59.20763280737907,-0.5486309419280815,-0.759415485533907,-4.237978272325535,-5.941479969627608,22.286401735638687,0.8112640380859375,1.62834458869024,0.6767604827880831,-0.7982012689512601,2.1517222345274263,-0.06072039308158139,1.4142413586577476,0.18098835402342672,94.2621006010756,30.72129044386044,0.737480875869669,6,-0.6760482788085938,-3.1027259826660156,-5.49737548828125,-5.878101348876953,-0.5835342407226562,0,-0.01115512910533567,-1.1249989530374478,74.67896270751953,-1.5306260871467798,74.10965728759766,1.1750067006164566,74.75012969970703,-0.01115512910533567
10610,2014-06-24,74.46546936035156,75.93144226074219,74.45124053955078,75.12017822265625,3833216.0,-0.010777088769141185,-3.3333556687215222,-2.0909334567871154,48.47904579728695,55.832670335606544,0.08654132510703505,0.21888235260415456,-3.2509727761388945,-5.022992746917623,22.760200685029346,1.4802017211914062,1.2541128962799633,-0.23342056274414347,-1.3280941746500474,0.8612530491617605,-0.7807573686970954,0.3139162432088085,-0.8254928588867188,36.02466480437627,-25.42293572469488,0.5473368059529538,6,0.3202400207519531,-1.7150344848632812,-4.7430419921875,-5.066837310791016,-1.779083251953125,1,0.030007669816352722,2.166634404919668,75.2767333984375,-1.1249989530374478,74.67896270751953,-1.5306260871467798,74.10965728759766,0.030007669816352722
10611,2014-06-25,74.87821960449219,75.23403930664062,74.46546936035156,74.49394226074219,3649203.0,0.0055428408319466715,-2.4838151888227973,-0.5869438553149836,49.90755438239788,53.68119451961963,-0.4268809469883337,-0.10509692634290957,-3.504797765007538,-5.329576225106791,22.830594360903653,0.7685699462890625,0.9295253679422473,0.1195526123046875,-0.8666662124151401,1.105771437024515,-0.3735568000552263,0.6126620246646013,-1.1924137878418009,47.88714316992699,-11.327935918706594,0.493109412359916,6,-0.09251022338867188,-1.6225242614746094,-5.155792236328125,-5.479587554931641,-2.3341598510742188,2,0.02337963722426073,-3.3333556687215222,74.46546936035156,2.166634404919668,75.2767333984375,-1.1249989530374478,74.67896270751953,0.02337963722426073
10612,2014-06-26,74.18081665039062,74.65049743652344,73.48341369628906,74.56510162353516,4430502.0,-0.009313829278864483,3.2051267954092504,-1.0000198538754765,40.63078375074962,50.823522882427945,0.33223458527562855,0.5829614035868644,-2.6565084354870976,-4.510349165400953,22.00875702895307,1.394805908203125,0.5723388487196814,-0.5529430389404268,-1.5722443195821114,0.4663582417012577,-1.0625936792612691,-0.04329239861958456,1.7506256103515625,28.4883503496765,-24.6952733890246,0.5096506403208394,6,0.526611328125,-0.8397254943847656,-4.4583892822265625,-4.782184600830078,-0.6262359619140625,3,0.030506545903189908,-2.4838151888227973,74.87821960449219,-3.3333556687215222,74.46546936035156,2.166634404919668,75.2767333984375,0.030506545903189908
10613,2014-06-27,73.45494842529297,73.76807403564453,72.4017333984375,73.66844177246094,5257752.0,-0.009785120437789563,5.62054305835382,0.5555599674402907,38.02081830745393,48.00304675446419,0.9854675939535156,1.3193024822624864,-1.827748903902318,-3.6717768150441117,20.898913415520433,1.779083251953125,0.2502650304287215,-1.2425178527832088,-2.3885315147865356,-0.09650419077988204,-1.8155246837848722,-0.6695110217815454,2.427533264160161,29.838580685880782,-19.26068152189527,0.5730068310016637,6,0.711639404296875,-0.11385726928710938,-3.7325210571289062,-4.056316375732422,-0.7258682250976562,4,0.04049611301005096,3.2051267954092504,74.18081665039062,-2.4838151888227973,74.87821960449219,-3.3333556687215222,74.46546936035156,0.04049611301005096
10614,2014-06-30,73.24146270751953,73.76807403564453,72.72908020019531,73.48341369628906,4019477.0,-0.0029063490254922497,1.5613955894108242,1.133295214951935,35.304366957561,46.0906021084341,1.1304042651019728,1.4915618786303924,-1.5218257252055594,-3.343184385821388,19.482811853047018,1.0389938354492188,0.062378727420778546,-1.381282043457034,-2.698791925350605,-0.06377216156346321,-2.0400369844038266,-0.7225271025102415,2.5017890502929703,23.79032781003186,-19.328223264502853,0.6587549409467858,6,0.9251251220703125,0.1352081298828125,-3.358917236328125,-3.8428306579589844,0.042694091796875,0,0.0386707993464519,5.62054305835382,73.45494842529297,3.2051267954092504,74.18081665039062,-2.4838151888227973,74.87821960449219,0.0386707993464519
10615,2014-07-01,73.3553237915039,73.62574768066406,72.97103881835938,73.36955261230469,3758739.0,0.00155459871738306,1.486461427019196,0.058808690442405324,38.08666338330304,44.703619952799016,1.0213089011513006,1.3257303136440584,-1.5413967810857798,-3.356925038428898,17.969547554763057,0.6547088623046875,-0.1309611433070046,-1.1912761688232365,-2.6181115539424695,0.23555921629599652,-1.904693861382853,-0.47785847626362,2.2542672319335963,33.66834035492248,-6.056664575906979,0.7134176925596131,7,0.8112640380859375,0.7045173645019531,-3.3980579376220703,-3.9566917419433594,-0.31311798095703125,1,0.018238285881111427,1.5613955894108242,73.24146270751953,5.62054305835382,73.45494842529297,3.2051267954092504,74.18081665039062,0.018238285881111427
10616,2014-07-02,73.32685852050781,73.98155975341797,73.3126220703125,73.56880950927734,3060347.0,-0.00038804642287448843,-3.9473268444068275,17.004289544235924,44.8936461410372,44.19810945406483,0.9237989535469069,1.3139512754486873,-1.4257460988016817,-3.2277156115222283,17.054256771105518,0.6689376831054688,-0.2942009620136048,-1.1514244079589844,-2.6761859800418364,0.37333716412386764,-1.9138051940004033,-0.3890436219175655,2.1544181979296866,41.1392705682782,-1.8446263797359634,0.7623807860414259,7,0.8397293090820312,0.7899131774902344,-2.9853076934814453,-3.70050048828125,1.0816802978515625,2,-0.008734485903691747,1.486461427019196,73.3553237915039,1.5613955894108242,73.24146270751953,5.62054305835382,73.45494842529297,-0.008734485903691747
10617,2014-07-03,74.08119201660156,74.28044891357422,73.59728240966797,73.66844177246094,2221294.0,0.01028727414911379,-1.4615553783984385,-1.7059250149780847,46.37680194352976,43.84491431415736,0.1843940328949003,0.5225131631341355,-2.1020610260910217,-3.8813498752417104,16.07354492225187,0.9535903930664062,-0.311453862584969,-0.3565277099609432,-1.87805735181243,1.1650019318905436,-1.1172925308866866,0.4042371109648002,1.2769029690359304,89.393982464761,44.131107639870066,0.7607648209257426,7,0.08539581298828125,0.08539581298828125,-3.341127395629883,-4.0563201904296875,-0.3558197021484375,3,-0.020749291707389372,-3.9473268444068275,73.32685852050781,1.486461427019196,73.3553237915039,1.5613955894108242,73.24146270751953,-0.020749291707389372
10618,2014-07-07,72.91410827636719,73.68267822265625,72.81448364257812,73.46918487548828,3645830.0,-0.01575411664505655,-1.3019085475012895,-1.3448243992606284,40.36033912907419,42.451113310265946,1.2011163131276845,1.5564144204091406,-0.862946837680667,-2.642056701742092,14.767199287250229,1.2667083740234375,-0.4012525613348288,-1.3884006500244084,-2.9483213411813978,0.171520041132581,-2.168360995602896,-0.6084403044459208,2.325732245782305,11.926763417117058,-33.20780752957245,0.7799603455784918,7,1.2524795532226562,1.2524795532226562,-1.668783187866211,-2.3839759826660156,0.8112640380859375,0,0.008783929849101257,-1.4615553783984385,74.08119201660156,-3.9473268444068275,73.32685852050781,1.486461427019196,73.3553237915039,0.008783929849101257
10619,2014-07-08,72.57252502441406,73.01374053955078,71.86089324951172,72.97103881835938,4152481.0,-0.0046847346834225645,3.764646528347102,0.7179437839323758,40.80147320155757,41.598049688518245,1.2502443510248895,1.7642622084222666,-0.41786354408719717,-2.218836194569505,13.561472107706813,1.1528472900390625,-0.4503974456223716,-1.5876567840576143,-3.2355853733006086,0.06027180518537989,-2.4116210786791186,-0.7636924894361101,2.5537912127869475,29.4116719640785,-18.66666813074135,0.8239642946215007,7,0.9749412536621094,1.3236427307128906,-1.0567779541015625,-2.0423927307128906,2.149139404296875,1,0.0021572237665505867,-1.3019085475012895,72.91410827636719,-1.4615553783984385,74.08119201660156,-3.9473268444068275,73.32685852050781,0.0021572237665505867
10620,2014-07-09,72.87141418457031,73.15606689453125,72.4301986694336,72.81448364257812,3852678.0,0.0041184891948529145,1.3181940011208304,-0.14285714285714285,37.25868825756753,40.192620119092645,0.7838941180275185,1.3141659374880703,-0.5521269746145663,-2.431930554738031,12.617009702343903,0.7258682250976562,-0.5441672466679677,-1.1499988555908232,-2.7371319880136724,0.4371342768320261,-1.9435654218022478,-0.3564322893793985,2.0589766733693438,41.76473185005802,-4.876562082873193,0.7935665662114229,7,0.3842811584472656,1.0247535705566406,-0.8895473480224609,-2.1277923583984375,1.323638916015625,2,0.0056639852453075346,3.764646528347102,72.57252502441406,-1.3019085475012895,72.91410827636719,-1.4615553783984385,74.08119201660156,0.0056639852453075346
10621,2014-07-10,72.75755310058594,73.42648315429688,71.8466567993164,72.04591369628906,4176158.0,-0.0015624931292809174,-1.846141158683252,12.500134012329134,40.1247507826178,40.13639423374467,0.6317377650088218,1.2996139584153923,-0.3362644915684285,-2.2413831396663966,11.814416384760184,1.5798263549804688,-0.7291899070501984,-1.140035629272461,-2.7152008031297044,0.4351295445847825,-1.9276182162010826,-0.35245304234383923,1.9886679008480428,37.427038074996396,-10.321122411858177,0.7875825869286213,7,0.305999755859375,1.1314964294433594,-0.7116374969482422,-1.9925804138183594,1.2809371948242188,3,0.003912345836691422,1.3181940011208304,72.87141418457031,3.764646528347102,72.57252502441406,-1.3019085475012895,72.91410827636719,0.003912345836691422
10622,2014-07-11,73.44071960449219,73.55458068847656,72.60099029541016,72.87141418457031,2899240.0,0.00938963000805959,1.3928667151663667,0.7999914233028861,41.10430120374948,40.479003444444174,-0.18713062625251098,0.6025001709667777,-0.9624477636898661,-2.8447030409774214,11.927837094219598,0.9535903930664062,-0.8130371661136166,-0.4284038543701172,-2.015544436990453,1.1587367282502186,-1.2219741456802922,0.3651664369400578,1.0735362607723857,86.8215797981309,41.0866139274748,0.7935702913101705,7,-0.377166748046875,0.4483299255371094,-1.11370849609375,-2.6757469177246094,1.8217849731445312,4,0.013178237074463306,-1.846141158683252,72.75755310058594,1.3181940011208304,72.87141418457031,3.764646528347102,72.57252502441406,0.013178237074463306
10623,2014-07-14,73.29839324951172,73.92462921142578,73.22722625732422,73.92462921142578,3634518.0,-0.001937976040362277,1.2272849102117396,-1.1,34.792155648376564,40.42209107675701,-0.07749661936982477,0.6787402861235137,-0.7090161887822717,-2.6148204290707895,11.903961684781443,0.6974029541015625,-0.9572337256060024,-0.5066829681396428,-2.0764371914973907,1.0630712552181052,-1.2915600798185096,0.2781941435392241,1.0024546904769949,69.8631243482986,29.016236156739232,0.7848771116788726,7,-0.23484039306640625,0.5906562805175781,-0.8397312164306641,-2.5334205627441406,2.2487640380859375,0,0.0058252172525521395,1.3928667151663667,73.44071960449219,-1.846141158683252,72.75755310058594,1.3181940011208304,72.87141418457031,0.0058252172525521395
10624,2014-07-15,73.3553237915039,74.09542083740234,73.02796936035156,73.65420532226562,3257921.0,0.000776695633673663,-1.2388050148413061,0.47726663580322115,40.346573079551256,40.67319215411793,-0.13027752697070127,0.5656168290504127,-0.6509715628640009,-2.5988825999388325,12.006572901292635,1.0674514770507812,-0.9709848531789191,-0.39566802978515625,-1.9481900429854022,1.1568539834150897,-1.1719290363852792,0.38059297681496673,0.7491888572310188,67.08871925360475,24.57302685892696,0.7762610066001226,7,-0.29177093505859375,0.5337257385253906,-0.3629341125488281,-2.3982086181640625,2.5049514770507812,1,0.005044603497368572,1.2272849102117396,73.29839324951172,1.3928667151663667,73.44071960449219,-1.846141158683252,72.75755310058594,0.005044603497368572
10625,2014-07-16,74.10965728759766,74.30891418457031,73.48341369628906,73.61151123046875,3746444.0,0.010283282209179179,-1.1886662688499388,-1.6667007019783024,43.69161248789823,40.539632859324705,-0.8564175648904637,-0.1906441813052595,-1.3099357028746255,-3.2711309553937156,12.098933106278311,0.9535903930664062,-0.8807257382486,0.35368385314941975,-1.2029716875596819,1.9103393938585214,-0.42464391720513106,1.1320116235039706,-2.26300048828125,91.90755206316057,48.00291781456467,0.7783277703545535,7,-1.0318717956542969,-0.22060775756835938,-0.9820594787597656,-3.0457992553710938,1.4232711791992188,2,0.008258129419466353,-1.2388050148413061,73.3553237915039,1.2272849102117396,73.29839324951172,1.3928667151663667,73.44071960449219,0.008258129419466353
10626,2014-07-17,73.51188659667969,74.19505310058594,73.36955261230469,73.58304595947266,3148103.0,-0.008066029621459414,-3.6398936512360898,-0.14284839109858638,44.418101856685574,40.321999516342025,-0.25662763797238597,0.3263354232081781,-0.6103046065187385,-2.593690592984899,11.972179025016166,0.82550048828125,-0.7565879330273049,-0.1821746826171875,-1.6692882874167765,1.3049389221824015,-0.925731485016982,0.561382119782607,-1.615984649658202,53.33354179602521,7.1699076816693434,0.7435568023997926,7,-0.4341011047363281,0.3771629333496094,-0.1423320770263672,-2.448028564453125,2.077972412109375,3,0.009293279434582136,-1.1886662688499388,74.10965728759766,-1.2388050148413061,73.3553237915039,1.2272849102117396,73.29839324951172,0.009293279434582136
10627,2014-07-18,73.56880950927734,74.23774719238281,73.32685852050781,73.61151123046875,4532521.0,0.0007743361683800742,-2.4594845196528694,0.6000857724884743,51.06951718365253,41.51190818907295,-0.44016330731147946,0.23907343762201094,-0.5814177003246215,-2.5759398213899374,11.83857499569903,0.910888671875,-0.6674559035621286,-0.09820938110351562,-1.573122388159348,1.3767036259523167,-0.8356658846314247,0.6392471224243934,-1.6246473175048806,42.22197074379378,-5.758543377874915,0.7374565035279129,7,-0.4910240173339844,0.3202400207519531,-0.07471847534179688,-2.5049514770507812,2.0495147705078125,4,0.006384237957168359,-3.6398936512360898,73.51188659667969,-1.1886662688499388,74.10965728759766,-1.2388050148413061,73.3553237915039,0.006384237957168359
10628,2014-07-21,73.8107681274414,74.08119201660156,73.44071960449219,73.58304595947266,3799912.0,0.0032888749971351494,-1.5000148902587926,-5.332856887618367,55.31913376958499,43.12498158552044,-0.6051979006122536,-0.07511424267491407,-0.7187618358732379,-2.754922267790107,11.543097752171949,0.640472412109375,-0.6414497855659818,0.1871589660644588,-1.2114828759028313,1.585800808031749,-0.5121619549191792,0.8864798870480968,-1.8193108958129898,61.11104493257731,9.654627390235483,0.6993209209836442,7,-0.7329826354980469,0.07828140258789062,-0.32735252380371094,-2.7469100952148438,1.7648544311523438,0,0.019668355810750437,-2.4594845196528694,73.56880950927734,-3.6398936512360898,73.51188659667969,-1.1886662688499388,74.10965728759766,0.019668355810750437
10629,2014-07-22,74.43701171875,74.52240753173828,73.71114349365234,74.12388610839844,4223022.0,0.008484447556856844,2.352904080216939,1.3750335030822836,59.22333002423922,45.56549733737285,-1.0495188460801899,-0.8089695493719802,-1.2337102447498296,-3.329362200012042,10.707691970241603,0.8112640380859375,-0.6693337636669554,0.8553886413574219,-0.3745444002260996,2.0853216829409433,0.24042212056566825,1.4703551621491755,-2.3992053480627504,92.85718843927685,37.53342378347757,0.6149665207917576,7,-1.2524795532226562,-0.5479621887207031,-0.9535961151123047,-3.3731536865234375,1.9071807861328125,1,0.014913892205159929,-1.5000148902587926,73.8107681274414,-2.4594845196528694,73.56880950927734,-3.6398936512360898,73.51188659667969,0.014913892205159929
10630,2014-07-23,76.70000457763672,77.25508117675781,74.45124053955078,75.49022674560547,9859972.0,0.030401446896298312,1.417175856194792,3.8635544076799375,70.82601253164235,48.97674864282002,-3.03106202870849,-3.052475209307289,-3.395817803198611,-5.531411377911411,9.994815691581117,2.8180694580078125,-0.4847358872856091,3.006654739379883,1.1782845039544725,4.835024974805293,2.0924696216671776,3.920839857092588,-4.562814160507429,85.86952299564948,27.563819797655768,0.9141851177127072,7,-1.7719688415527344,-2.1491355895996094,-3.2165889739990234,-5.636146545410156,-0.35581207275390625,2,-0.010948230234224421,2.352904080216939,74.43701171875,-1.5000148902587926,73.8107681274414,-2.4594845196528694,73.56880950927734,-0.010948230234224421
10631,2014-07-24,76.62884521484375,77.02735900878906,76.00260162353516,76.8281021118164,5957620.0,-0.00092776217139523,2.428596954729359,-0.16470536299883962,67.17853585862326,51.87388582669488,-2.629533764505709,-2.9971017342096786,-3.2193080445908606,-5.392967474750137,9.243414693007598,1.0247573852539062,-0.2608224795375662,2.847964096069333,0.6504086886536129,5.045519503485053,1.74918639236148,3.946741799777186,-4.184581352136746,84.05803293971411,28.45854001656862,1.0987777037078572,7,-1.4873199462890625,-2.0779762268066406,-3.1454296112060547,-5.5649871826171875,-0.412750244140625,3,-0.014301621601816694,1.417175856194792,76.70000457763672,2.352904080216939,74.43701171875,-1.5000148902587926,73.8107681274414,-0.014301621601816694
10632,2014-07-25,76.44381713867188,77.05582427978516,76.14493560791016,76.34419250488281,5166554.0,-0.0024146008680296926,-2.6571708631991666,-0.49998085538155224,77.43368184362578,56.611833181722574,-2.205667325097778,-2.776178704589995,-2.9357900997519266,-5.164227793309493,9.606227923946927,0.910888671875,-0.013466128800374122,2.549785995483404,0.05287600375507395,5.046695987211734,1.301330999619239,3.798240991347569,-3.7109042371218237,78.7313283568954,16.88018001282748,1.2484549958641644,7,-1.3022918701171875,-1.8929481506347656,-2.98175048828125,-5.3799591064453125,-0.22772216796875,4,-0.011171055578421796,2.428596954729359,76.62884521484375,1.417175856194792,76.70000457763672,2.352904080216939,74.43701171875,-0.011171055578421796
10633,2014-07-28,76.4295883178711,77.07006072998047,76.24456024169922,76.62884521484375,6135871.0,-0.00018613435766778874,-1.8999879390520096,-2.0000765814060344,81.58517857656057,61.193900459168056,-1.9004184401055682,-2.664269458472944,-2.748251671500384,-5.116152856545497,10.69030410279375,0.82550048828125,0.23334216847180755,2.3868251800537053,-0.34343372749452783,5.117084087601938,1.0216957262795887,3.751954633827822,-3.425345319808571,76.7069025276043,10.30820892168228,1.3651294537741159,7,-1.1386184692382812,-1.8787193298339844,-2.9675216674804688,-5.365730285644531,0.2846527099609375,0,-0.010614528429904513,-2.6571708631991666,76.44381713867188,2.428596954729359,76.62884521484375,1.417175856194792,76.70000457763672,-0.010614528429904513
10634,2014-07-29,76.07376861572266,76.89926147460938,76.05953216552734,76.70000457763672,3867714.0,-0.004655522945754775,-1.5651991516535764,3.142857142857143,75.9815688512596,64.78167338843042,-1.2498726209789623,-2.198077471452592,-2.2366606037035552,-4.725258129379341,11.749343985629334,0.8397293090820312,0.43506584104395074,1.88939018249512,-0.9572067930077566,4.735987157997997,0.46609169474368173,3.3126886702465583,-2.814475326938421,57.86805621692221,-11.165556041622068,1.42329848775144,7,-0.7827987670898438,-1.5228996276855469,-2.636608123779297,-5.009910583496094,1.1955490112304688,1,-0.006548197443000725,-1.8999879390520096,76.4295883178711,-2.6571708631991666,76.44381713867188,2.428596954729359,76.62884521484375,-0.006548197443000725
10635,2014-07-30,74.69319915771484,76.57191467285156,74.38007354736328,76.45805358886719,5094466.0,-0.018147772657111205,1.200006892036252,2.81819400112083,63.0268445141832,66.84931146148571,0.2482872455950229,-0.750623484521185,-0.7296683505395833,-3.311149688322402,12.225612002131687,2.1918411254882812,0.678763949608225,0.4419269561767578,-2.385452880737688,3.2693067930912036,-0.9717629622804651,1.8556168746339807,-1.1941585956521976,11.640412726684858,-58.855210685246306,1.4136899184572227,7,0.5977706909179688,-0.14233016967773438,-1.3058528900146484,-3.6293411254882812,3.3019790649414062,2,0.022103663597028422,-1.5651991516535764,76.07376861572266,-1.8999879390520096,76.4295883178711,-2.6571708631991666,76.44381713867188,0.022103663597028422
10636,2014-07-31,72.68638610839844,74.18081665039062,72.58675384521484,74.18081665039062,6014039.0,-0.026867413257785522,1.133338098203984,0.8467726944575334,45.69104826521025,66.25170380388101,2.3754976731314486,1.2709068144069846,1.3645014919278822,-1.2893988290045968,13.179703109795298,2.1064453125,0.8310482189619535,-1.5328624725341768,-4.418240569100831,1.3525156240324776,-2.975551520817504,-0.09017342425084962,4.568695068359375,2.222294073201778,-63.473212974059166,1.4426890482833248,7,2.2345314025878906,1.8644828796386719,1.081686019897461,-1.586944580078125,4.611396789550781,3,0.05032312916244619,1.200006892036252,74.69319915771484,-1.5651991516535764,76.07376861572266,-1.8999879390520096,76.4295883178711,0.05032312916244619
10637,2014-08-01,72.54405975341797,72.94257354736328,71.66162872314453,72.87141418457031,4919658.0,-0.0019580882005636457,4.4546222446029144,0.21904961251391172,45.69104826521025,65.18191652561715,2.6341898602777434,1.3620010636423672,1.585155045655796,-1.1198570596869928,14.09770940492045,1.28094482421875,0.9089038748643503,-1.598332214355466,-4.579492049539539,1.382827620828607,-3.0889121319474953,-0.10775229676343656,4.617654876708983,16.315838475145792,-46.834446918477,1.4905799175920333,8,1.9142951965332031,1.9142951965332031,1.4766426086425781,-1.4446182250976562,3.5439376831054688,4,0.05061800000946515,1.133338098203984,72.68638610839844,1.200006892036252,74.69319915771484,-1.5651991516535764,76.07376861572266,0.05061800000946515
10638,2014-08-04,73.55458068847656,73.76807403564453,72.28787231445312,72.857177734375,4242766.0,0.013929754393308347,1.6328981652372163,-2.1304216095275827,51.02638973492366,64.27114538235988,1.7695993595375796,0.42364334687940186,0.6736601232979922,-2.0917832373197314,14.959845057620463,1.4802017211914062,1.0569977847403607,-0.6198348999023438,-3.5589028635801014,2.319233063775414,-2.0893688817412226,0.8496990819365351,3.38713050537109,36.14136490960762,-25.415603968165307,1.469533981838879,8,0.9037742614746094,0.9037742614746094,0.4696788787841797,-2.45513916015625,2.3910903930664062,0,0.0361842084791264,4.4546222446029144,72.54405975341797,1.133338098203984,72.68638610839844,1.200006892036252,74.69319915771484,0.0361842084791264
10639,2014-08-05,72.72908020019531,73.75383758544922,72.48712921142578,73.22722625732422,4437950.0,-0.011222965049280442,-1.5797279344929653,-0.7142872771031615,42.9402865005778,61.17273137890827,2.600860053907624,1.3296455427552303,1.5493409401723568,-1.2255060923668282,15.044029295331995,1.2667083740234375,1.1423912386646293,-1.4531631469726562,-4.375051068778248,1.4687247748329355,-2.914107107875452,0.0077808139301396295,4.001427694824216,21.739089901973426,-34.49248992062705,1.4609439609027925,8,1.6367645263671875,1.7292747497558594,1.024759292602539,-1.629638671875,2.5334243774414062,1,0.05479459958337296,1.6328981652372163,73.55458068847656,4.4546222446029144,72.54405975341797,1.133338098203984,72.68638610839844,0.05479459958337296
10640,2014-08-06,73.2841567993164,73.36955261230469,71.64739990234375,72.17401123046875,7465837.0,0.007632113558884379,1.688894844992406,-2.2285543626422433,48.83037475499743,59.13404681183873,1.6877776717985853,0.8506914258772156,1.0404584304108084,-1.7341189664199135,15.47195421699567,1.7221527099609375,1.2020284486121398,-0.9187236785888615,-3.8072693484147777,1.9698219912370547,-2.3629965135018125,0.5255491563240895,3.243595928828128,64.60669758477383,7.677711104132015,1.4442728349129572,8,1.0745735168457031,1.167083740234375,0.4874725341796875,-1.8644790649414062,1.6794586181640625,2,0.05437956854098491,-1.5797279344929653,72.72908020019531,1.6328981652372163,73.55458068847656,4.4546222446029144,72.54405975341797,0.05437956854098491
10641,2014-08-07,73.04220581054688,74.19505310058594,72.857177734375,73.63997650146484,4168851.0,-0.0033015456455628422,-1.7646998541642032,-0.5384615384615384,47.34579802946951,55.79094861026581,1.5281631424282835,1.1753206034310608,1.2882024242709633,-1.4545934490445802,15.196487079862727,1.3378753662109375,1.1798665294921875,-1.1749073028564396,-4.036143675631678,1.6863290699187985,-2.6055254892440587,0.25571088353117943,3.192725748049611,54.748656888053034,-3.8737523385560024,1.430618186387621,8,1.3165245056152344,1.4090347290039062,1.0710086822509766,-1.622528076171875,2.4480209350585938,3,0.0678097321561748,1.688894844992406,73.2841567993164,-1.5797279344929653,72.72908020019531,1.6328981652372163,73.55458068847656,0.0678097321561748
10642,2014-08-08,74.40853881835938,74.43701171875,72.9283447265625,73.11336517333984,5341714.0,0.018706075379985476,1.231558752997602,-2.166673048206149,52.706176220077886,52.582170570656615,-0.1757133256633665,-0.12099147310445346,-0.08845937092425515,-2.7902514240569474,14.977998421827287,1.5086669921875,0.8654867412645757,0.14303474426269247,-2.69556100669881,2.981630495224195,-1.2762631312180588,1.5623326197434437,1.5511408408619474,98.97932392517231,38.99160397631057,1.4192978754807546,8,-0.1352081298828125,0.04270172119140625,-0.2668590545654297,-2.988861083984375,1.7079238891601562,4,0.0388294693790836,-1.7646998541642032,73.04220581054688,1.688894844992406,73.2841567993164,-1.5797279344929653,72.72908020019531,0.0388294693790836
10643,2014-08-11,73.72537231445312,75.14864349365234,73.71114349365234,74.63626861572266,3814316.0,-0.00918129175435023,-2.060614182565402,-0.7033005224992784,46.79484624361039,49.339201392028926,0.09333543628933683,0.6280013205028467,0.5922861272008504,-2.0787075206053203,14.95621140088651,1.4375,0.5638417640928992,-0.5614807128906278,-3.3757692980327505,2.252807872251495,-1.9686250054616892,0.8456635796804335,1.9755705593555462,59.34955274941983,3.3742084792920437,1.4071442925710616,8,0.38428497314453125,0.7258682250976562,0.44121551513671875,-2.305694580078125,3.3446884155273438,0,0.03204629624647071,1.231558752997602,74.40853881835938,-1.7646998541642032,73.04220581054688,1.688894844992406,73.2841567993164,0.03204629624647071
10644,2014-08-12,73.72537231445312,74.01002502441406,73.17029571533203,73.72537231445312,2989735.0,0.0,1.9500134012329133,-0.0,33.172288837346215,46.022028539047035,-0.307112777473435,0.6926588576968982,0.5719206899186418,-2.064359129290551,14.895337489732775,0.8397293090820312,0.18550929711742015,-0.5799831390380916,-3.3732725871882394,2.213306309112056,-1.9766278631131655,0.8166615850369823,1.7323579810676506,59.34955274941983,6.86002971386651,1.3966447240750737,8,-0.3273506164550781,0.7258682250976562,0.44121551513671875,-2.305694580078125,2.5476531982421875,1,0.030115802706561334,-2.060614182565402,73.72537231445312,1.231558752997602,74.40853881835938,-1.7646998541642032,73.04220581054688,0.030115802706561334
10645,2014-08-13,74.72166442871094,74.96361541748047,73.99579620361328,74.08119201660156,2760756.0,0.01351355826334033,-1.3859536930802943,100.0,40.23323524033825,45.41560486961682,-1.451592973499018,-0.26923622313586293,-0.4381680572103903,-3.039681969756913,14.90616466670055,1.2382431030273438,-0.21947603951811345,0.38570861816405966,-2.411959620476793,3.1833768568049123,-1.0131255011563667,1.784542737484486,0.5074460432192183,81.36655268739158,31.512398390117667,1.3988341193204235,8,-1.3236427307128906,-0.27042388916015625,-0.999847412109375,-3.3019866943359375,1.4090347290039062,2,0.0072380634593836035,1.9500134012329133,73.72537231445312,-2.060614182565402,73.72537231445312,1.231558752997602,74.40853881835938,0.0072380634593836035
10646,2014-08-14,74.19505310058594,74.96361541748047,74.09542083740234,74.80706024169922,3636415.0,-0.007047639157281127,-1.1403300888700805,-0.9555558202696908,38.87324369011937,44.65807102794005,-0.7693803833350756,0.32799701944685467,0.0742075862833218,-2.493814490685452,14.810328413126156,0.868194580078125,-0.601096004443761,-0.17506103515624716,-2.9469283007165217,2.5968062304040274,-1.5609946679363844,1.21087259762389,0.8191547371690291,57.051257821654254,10.401674818854936,1.385933632780138,8,-0.7970314025878906,0.25618743896484375,-0.6191215515136719,-2.7753753662109375,1.0389862060546875,3,0.010358673318187295,-1.3859536930802943,74.72166442871094,1.9500134012329133,73.72537231445312,-2.060614182565402,73.72537231445312,0.010358673318187295
10647,2014-08-15,74.03849029541016,74.75012969970703,73.51188659667969,74.294677734375,5431156.0,-0.0021101515348136424,1.1219300137932837,0.4186020419611803,38.33331099804492,43.24772894606463,-0.42302517759661384,0.549736574062976,0.20799829625113375,-2.329618668559945,14.777102762597439,1.2382431030273438,-0.8282010151844332,-0.3551078796386662,-3.1062716112062674,2.396055851928935,-1.7306897454224668,1.0204739861451344,0.9251251220703125,43.88483104903088,0.9944471570383513,1.3755818657837988,8,-0.6404685974121094,0.412750244140625,-0.5621891021728516,-2.6188125610351562,1.095916748046875,4,0.019607861321901066,-1.1403300888700805,74.19505310058594,-1.3859536930802943,74.72166442871094,1.9500134012329133,73.72537231445312,0.019607861321901066
10648,2014-08-18,75.26250457763672,75.2767333984375,74.30891418457031,74.49394226074219,3818039.0,0.016532134533575826,1.4285946758306451,-3.0,46.35083138750359,43.62667837794528,-1.5413858286017188,-0.5902006615704636,-1.0484349221245566,-3.5113069901598237,14.662622264662698,1.2382431030273438,-0.7099998051153307,0.7963195800781193,-1.9666770561472333,3.559316216303472,-0.585178738034557,2.1778178981907956,-3.6151046752929688,99.32450786866839,55.91920041502473,1.381498318112676,8,-1.8004379272460938,-0.8112640380859375,-1.786203384399414,-3.2806358337402344,0.910888671875,0,0.011346395322280545,1.1219300137932837,74.03849029541016,-1.1403300888700805,74.19505310058594,-1.3859536930802943,74.72166442871094,0.011346395322280545
10649,2014-08-19,75.54715728759766,75.71794891357422,75.21980285644531,75.4190673828125,2559388.0,0.003782131774093589,1.1212455938012702,0.1666617032470691,54.2613441679776,44.230119423831965,-1.5469323310023526,-0.8299728383602343,-1.3564436589871605,-3.718823889210796,15.222193926936406,0.49814605712890625,-0.5578666961079364,1.0254650115966797,-1.7793520218749421,3.8302820450683015,-0.3769435051391241,2.4278735283324835,-3.8271707153320307,92.25807790339371,42.98264866083936,1.4024085167358098,8,-1.2595939636230469,-1.095916748046875,-2.0708560943603516,-3.337566375732422,0.0711669921875,1,0.0201583156409888,1.4285946758306451,75.26250457763672,1.1219300137932837,74.03849029541016,-1.1403300888700805,74.19505310058594,0.0201583156409888
10650,2014-08-20,75.86027526855469,76.00260162353516,75.3906021118164,75.4475326538086,2608290.0,0.00414466926617818,-1.3243266737174566,3.222288403121091,69.05981919176925,46.64278844186527,-1.6273300067013565,-1.2745749674808877,-1.6971020485130452,-3.9569746031583577,14.178596423876618,0.61199951171875,-0.5194789212930999,1.3805694580078125,-1.3097541768897116,4.070893092905337,0.03540764055904333,2.7257312754565817,-3.9803702026367205,94.28572303752645,37.44492690175419,1.345161817448763,8,-1.3948020935058594,-1.4090347290039062,-2.383974075317383,-3.650684356689453,0.38428497314453125,2,0.005440927319066979,1.1212455938012702,75.54715728759766,1.4285946758306451,75.26250457763672,1.1219300137932837,74.03849029541016,0.005440927319066979
10651,2014-08-21,75.53292846679688,76.10223388671875,75.50446319580078,75.9029769897461,2555946.0,-0.004315128050866757,-1.8,-0.8965600103513928,67.55855511024379,48.29305276299482,-1.0164048767422145,-1.0893950441986107,-1.3883610675210036,-3.564665948183233,13.10478060861201,0.5977706909179688,-0.31468083547616743,1.108018493652338,-1.4388132676138667,3.654850254918543,-0.16539738698077144,2.3814343742854476,-3.4056616074218766,78.02204275422507,15.391891904542192,1.2734158806331026,8,-0.8966636657714844,-1.0816879272460938,-2.049510955810547,-3.3233375549316406,0.498138427734375,3,0.007914040975926628,-1.3243266737174566,75.86027526855469,1.1212455938012702,75.54715728759766,1.4285946758306451,75.26250457763672,0.007914040975926628
10652,2014-08-22,75.58985900878906,75.81758117675781,75.21980285644531,75.43329620361328,2355070.0,0.0007537181881835942,-1.048766457044988,-0.4230872317176257,63.46518821220614,50.14531298172767,-0.9925166296596188,-1.279165750248211,-1.4241598282714847,-3.5810967209525586,11.862648623500768,0.5977783203125,-0.20367380086580056,1.2076469421386662,-1.2226369912049933,3.6379308754823256,-0.007495024533156425,2.422788908810489,-3.1445947872265663,71.4286929811873,5.222842188666377,1.215141966671829,8,-0.9535942077636719,-1.1386184692382812,-2.1064414978027344,-3.380268096923828,-0.9535903930664062,4,-0.004707241246568072,-1.8,75.53292846679688,-1.3243266737174566,75.86027526855469,1.1212455938012702,75.54715728759766,-0.004707241246568072
10653,2014-08-25,75.61832427978516,76.00260162353516,75.43329620361328,75.70372009277344,2038054.0,0.00037657526246714923,-1.499958121848669,-0.5454412552994493,71.36850183102645,54.38933664769215,-0.8093393923397514,-1.4456440828775499,-1.4490803267023864,-3.5728033135441137,10.595285705012387,0.569305419921875,-0.03835008795306294,1.2766754150390653,-1.0338563718513853,3.587207201929516,0.1214095215938471,2.4319413084842836,-2.8805024850101546,45.16176445159171,-25.567170574204027,1.1552658934452242,8,-0.8112640380859375,-1.167083740234375,-2.134906768798828,-3.408733367919922,-3.814361572265625,0,-0.006399470511111116,-1.048766457044988,75.58985900878906,-1.8,75.53292846679688,-1.3243266737174566,75.86027526855469,-0.006399470511111116
10654,2014-08-26,75.57562255859375,75.8318099975586,75.3194351196289,75.61832427978516,2588195.0,-0.0005647007071117871,1.1818359026006724,0.500044670776378,68.33716544336272,57.51199555913931,-0.5325858050928929,-1.520112688102813,-1.398668639343299,-3.485491384348407,9.460859751799916,0.5123748779296875,-0.03414614088399048,1.2588809967041072,-0.9827439391648909,3.5005059325731054,0.13806852876960818,2.3796934646386063,-2.568647796463253,40.322664314986774,-29.892650325980448,1.1208124679345017,8,-0.7685623168945312,-1.1243820190429688,-2.092205047607422,-3.3660316467285156,-3.814361572265625,1,0.00790957018520766,-1.499958121848669,75.61832427978516,-1.048766457044988,75.58985900878906,-1.8,75.53292846679688,0.00790957018520766
10655,2014-08-27,76.34419250488281,76.7569351196289,75.56139373779297,75.8318099975586,4614164.0,0.01016954833145034,-1.2702702702702702,-11.999106664284438,74.36975073819065,61.45605189781389,-1.1698147307576505,-2.275308731566639,-2.1366736433766675,-4.1847578224665085,10.3577157437229,1.1955413818359375,0.13183812111745397,1.9449012756347628,-0.4699971849282889,4.3597997361978145,0.7374520453532369,3.1523505059162886,-3.089597012785262,73.14852959424246,0.9364367132241682,1.2074492302815247,8,-1.2097816467285156,-1.8929519653320312,-2.807401657104492,-4.134601593017578,-4.29827880859375,2,-0.009507838137802427,1.1818359026006724,75.57562255859375,-1.499958121848669,75.61832427978516,-1.048766457044988,75.58985900878906,-0.009507838137802427
10656,2014-08-28,76.34419250488281,76.60037994384766,75.76065063476562,76.18762969970703,3459569.0,0.0,1.5106353858962807,0.3055584508405426,67.8947769342102,64.74065922405448,-0.9307812923150607,-2.0946165697160666,-2.1293379543506745,-4.097479259387143,9.990376089370798,0.8397293090820312,0.4595092331068571,1.7620109558105526,-0.660704305068947,4.184726216690052,0.5506533253708028,2.9733685862503023,-2.739363050032125,73.14852959424246,4.143761193770871,1.2113576304397526,8,-0.8112678527832031,-1.9854621887207031,-1.6047401428222656,-3.4727821350097656,-4.4690704345703125,3,-0.0013050405003265375,-1.2702702702702702,76.34419250488281,1.1818359026006724,75.57562255859375,-1.499958121848669,75.61832427978516,-0.0013050405003265375
10657,2014-08-29,76.21609497070312,76.67153930664062,76.13069915771484,76.52921295166016,2967603.0,-0.0016778949383935426,-1.2352941176470589,-1.9999512694313142,75.659760430094,67.99720689545342,-0.51551858238183,-1.7679582897403208,-1.9745944905796335,-3.885143660157354,9.041471846498819,0.5408401489257812,0.6631943175634376,1.4503116607666016,-0.8767329682711704,3.7773562898043735,0.28678934624771557,2.6138339752854876,-2.2960549493746214,62.3763374660326,-7.525485671610447,1.1635223145188835,8,-0.22772598266601562,-1.8573646545410156,-1.3698978424072266,-3.344684600830078,-5.764244079589844,4,-0.0024276772018166914,1.5106353858962807,76.34419250488281,-1.2702702702702702,76.34419250488281,1.1818359026006724,75.57562255859375,-0.0024276772018166914
10658,2014-09-02,76.21609497070312,76.34419250488281,75.78911590576172,76.23033142089844,3402166.0,0.0,3.5881944882386327,0.045466728393557664,75.659760430094,70.37480870235524,-0.40904179318479805,-1.6425554353969005,-1.9657524028510807,-3.8205033083270905,8.657675265621581,0.5550765991210938,0.9453606897749296,1.3172359466552734,-1.0225395063893927,3.6570113996999396,0.14734822013294036,2.4871236731776065,-2.012365439544581,62.3763374660326,-8.494268007998464,1.1698877265223364,9,-0.22772598266601562,-1.8573646545410156,-1.3698978424072266,-3.344684600830078,-5.052604675292969,1,-0.02072825110743004,-1.2352941176470589,76.21609497070312,1.5106353858962807,76.34419250488281,-1.2702702702702702,76.34419250488281,-0.02072825110743004
10659,2014-09-03,76.71424102783203,77.21238708496094,76.3584213256836,76.4295883178711,5483149.0,0.006535969303076872,-2.9999642640174393,-19.994640943193996,72.87574428874987,70.79880037979754,-0.8093376456744608,-1.9255596713021248,-2.4683564512195204,-4.221594680897624,8.496599681948352,0.9962921142578125,1.2845370854299034,1.616123962402341,-0.6221886019523737,3.8544365267570555,0.4969676802249836,2.735280244579698,-2.2551909378264554,69.82749458176794,0.2728011325259416,1.1191562821773569,9,-0.49814605712890625,-2.2843475341796875,-1.7933216094970703,-3.8428306579589844,-8.069938659667969,2,-0.06400738969093167,3.5881944882386327,76.21609497070312,-1.2352941176470589,76.21609497070312,1.5106353858962807,76.34419250488281,-0.06400738969093167
10660,2014-09-04,77.26931762695312,78.23713684082031,76.67153930664062,76.8138656616211,7102800.0,0.007235639585089659,-3.2307462348077975,1.6000268024658268,85.0648649965714,72.74394592272282,-1.2779079898735688,-2.283864946997241,-2.9953794510736316,-4.658359377300798,8.031981512437763,1.5655975341796875,1.468689357922969,1.9719425201415959,-0.2957848181989249,4.239669858482117,0.8380788509713426,3.105806189311849,-2.479867097552912,60.91966062637477,-9.794594754586534,1.1338636691702588,9,-0.5408477783203125,-2.3270492553710938,-2.348398208618164,-4.397907257080078,-9.564376831054688,3,-0.07128387838517258,-2.9999642640174393,76.71424102783203,3.5881944882386327,76.21609497070312,-1.2352941176470589,76.21609497070312,-0.07128387838517258
10661,2014-09-05,77.99517822265625,78.16597747802734,77.14122009277344,77.29778289794922,7282105.0,0.009393904566460609,-1.0281764577088885,1.5312159740020437,89.94249819392265,75.68586925402465,-1.8078866438016092,-2.7612040153839814,-3.697479689328901,-5.272985164862533,8.27359886307252,1.0247573852539062,1.5591500064078616,2.4501544952392607,0.13803330481177056,4.762275685666751,1.2940939000255156,3.6062150904530057,-2.723051609657219,90.11615404513397,15.346876474988207,1.156060595213742,9,-1.2168922424316406,-3.0529098510742188,-3.074258804321289,-5.123767852783203,-14.104598999023438,4,-0.07627733741928966,-3.2307462348077975,77.26931762695312,-2.9999642640174393,76.71424102783203,3.5881944882386327,76.21609497070312,-0.07627733741928966
10662,2014-09-08,77.29778289794922,78.19444274902344,77.22661590576172,77.95248413085938,4490716.0,-0.008941518445103713,-1.428567326192459,-0.93878064523187,72.99042352957399,75.8660827760855,-0.9417830500395041,-1.9354889782768794,-2.961455093270132,-4.468871795407736,8.739601271105363,0.9678268432617188,1.4721680630792662,1.6082969665527287,-0.765073991216255,3.9816679243217123,0.42161148766824397,2.7949824454372134,-1.6105548530552056,61.62802656552403,-9.62063660131819,1.186685478884489,9,-0.5194969177246094,-2.3555145263671875,-2.5618896484375,-3.885528564453125,-14.773544311523438,0,-0.07015286369592089,-1.0281764577088885,77.99517822265625,-3.2307462348077975,77.26931762695312,-2.9999642640174393,76.71424102783203,-0.07015286369592089
10663,2014-09-09,76.08799743652344,77.2835464477539,75.95990753173828,77.2835464477539,4278739.0,-0.015650972331547663,1.2142779653229356,1.8260986097677507,55.05316987700857,74.39008326871281,0.381780117377744,-0.5687881928981824,-1.7029012387894795,-3.179454449433024,9.3235631521651,1.3378753662109375,1.3932779973428353,0.2803802490234375,-1.9094621070520645,2.4702226050989395,-0.8145409290143135,1.3753014270611885,2.149139404296875,5.624813639729162,-60.36522696354242,1.094921178037751,9,0.8112678527832031,-1.1457290649414062,-1.6296424865722656,-2.170482635498047,-13.33603286743164,1,-0.07407405550543134,-1.428567326192459,77.29778289794922,-1.0281764577088885,77.99517822265625,-3.2307462348077975,77.26931762695312,-0.07407405550543134
10664,2014-09-10,75.94567108154297,76.08799743652344,75.4190673828125,75.91720581054688,5080414.0,-0.0018705493609448842,3.2727029068492484,-0.02380937186907717,50.824172182992285,71.77390787369076,0.6505279918379898,-0.2651903392941364,-1.50557250108929,-2.962515115284077,9.367185632602723,0.6689300537109375,1.3679362259134678,0.027038955688482247,-1.9312107553797944,1.9852886667567589,-0.9520858998456561,1.0061638112226206,2.2487716674804688,18.686682730053874,-41.91794504456469,0.9791248555341359,9,0.8824310302734375,-1.0034027099609375,-1.4873161315917969,-1.9427604675292969,-12.240116119384766,2,-0.06296844465299645,1.2142779653229356,76.08799743652344,-1.428567326192459,77.29778289794922,-1.0281764577088885,77.99517822265625,-0.06296844465299645
10665,2014-09-11,75.26250457763672,75.49022674560547,74.53663635253906,75.29096984863281,6751285.0,-0.008995463390832792,3.466684534977218,-1.0,47.55781794530118,69.51424576381199,1.300927496794344,0.48546194239926876,-0.7778786835864793,-2.2086324293140933,9.863393299626228,1.4090347290039062,1.2721889007930969,-0.6831695556640653,-2.5859747125981443,1.2196356012700136,-1.6345721341311048,0.2682330228029741,2.8209231567382744,19.844358788242854,-36.96432979887332,0.9514025784670403,9,1.1243820190429688,-0.3202362060546875,-0.8504047393798828,-1.2595939636230469,-9.720932006835938,3,-0.0879349185442756,3.2727029068492484,75.94567108154297,1.2142779653229356,76.08799743652344,-1.428567326192459,77.29778289794922,-0.0879349185442756
10666,2014-09-12,74.96361541748047,76.00260162353516,74.55087280273438,75.49022674560547,5452867.0,-0.003971289048027016,-1.147374479466432,18.500134012329134,44.581243390190345,66.06107720382269,1.5459615215866904,0.8905405852342767,-0.43609961007976494,-1.8443650867884571,10.306246396497617,1.4517288208007812,1.2088455650661132,-1.020486831665039,-2.8015806043876665,0.7606069410575884,-1.9110337180263457,-0.12993994530373243,2.9070048339843737,11.673090881786099,-41.498154498801725,0.8905468863613126,9,1.4232711791992188,0.5835418701171875,-0.5586299896240234,-0.9251251220703125,-8.767341613769531,4,-0.09682930287123548,3.466684534977218,75.26250457763672,3.2727029068492484,75.94567108154297,1.2142779653229356,76.08799743652344,-0.09682930287123548
10667,2014-09-15,75.49022674560547,75.8460464477539,74.62203216552734,75.00631713867188,4762484.0,0.007024892345336431,1.0476187437381543,-0.9189122624014835,48.97956703010855,63.096611270490975,1.0119780044178839,0.5041122981731974,-0.9371356018391879,-2.311644290182585,10.578802015953299,1.2240142822265625,1.033802694223553,-0.5664623260498018,-2.1171179824051194,0.9841933303055157,-1.3417901542274677,0.20886550212786403,2.1803544719238204,34.715020150370925,-18.665111080195665,0.7753278281776589,9,0.8966598510742188,0.0925140380859375,-1.0852413177490234,-1.0389862060546875,-6.8743896484375,0,-0.1536576060509437,-1.147374479466432,74.96361541748047,3.466684534977218,75.26250457763672,3.2727029068492484,75.94567108154297,-0.1536576060509437
10668,2014-09-16,76.11646270751953,76.57191467285156,75.43329620361328,75.47599792480469,5490878.0,0.008295589891714306,-2.137259435994997,1.3235215286865216,53.941891178024306,60.99284981374369,0.4136194542572724,-0.05783207331438689,-1.49236764923009,-2.8713498735388328,11.304458178178027,1.1386184692382812,0.9523819188062816,0.01707572937012003,-1.4878574381903888,1.522008896930629,-0.7353908544101415,0.7695423131503816,1.3660818181103451,77.62212859113536,21.657132976881023,0.7524665837802545,9,0.27042388916015625,-0.4127464294433594,-1.7541770935058594,-1.66522216796875,-8.35459136962892,1,-0.1785714106726478,1.0476187437381543,75.49022674560547,-1.147374479466432,74.96361541748047,3.466684534977218,75.26250457763672,-0.1785714106726478
10669,2014-09-17,77.07006072998047,77.56819915771484,76.4295883178711,76.72846984863281,10310343.0,0.012528144221903403,-1.4242424242424243,0.5333484222187809,55.1515171204654,57.66914449417636,-0.5411000871048799,-0.939665257727512,-2.351404984002812,-3.7353799991283836,11.991027056320958,1.4517364501953125,0.8673309574160442,0.8945285797119169,-0.6464349869900872,2.435492146413921,0.12404679636091487,1.665010363062919,-2.5334243774414062,83.56826298027194,28.546817111699,0.770481783350999,9,-0.7045211791992188,-1.3663444519042969,-2.78961181640625,-2.6188201904296875,-9.20855712890625,2,-0.18578026311738582,-2.137259435994997,76.11646270751953,1.0476187437381543,75.49022674560547,-1.147374479466432,74.96361541748047,-0.18578026311738582
10670,2014-09-18,76.27302551269531,77.68206024169922,76.24456024169922,77.52550506591797,6140087.0,-0.010341697018737439,-1.1956452073391717,-3.666607106961785,49.54625759804494,53.18067331685661,0.11147139616761592,-0.11607349764877029,-1.4767566265169307,-2.8250044264557346,12.440709615372098,1.4375,0.7615275240494555,0.0768558502197294,-1.4573712864047934,1.6110829868442522,-0.6902577180925249,0.8439694185319837,-1.6757579040527304,54.99998781709067,2.177662965977788,0.7671135683122582,9,0.0925140380859375,-0.3985137939453125,-2.3483943939208984,-1.8217849731445312,-7.657188415527344,3,-0.16476952980507253,-1.4242424242424243,77.07006072998047,-2.137259435994997,76.11646270751953,1.0476187437381543,75.49022674560547,-0.16476952980507253
10671,2014-09-19,76.13069915771484,77.32624816894531,75.93144226074219,76.74270629882812,13899403.0,-0.0018660116603972376,-1.7605680591313013,0.4886364328571864,49.45652437798673,50.56579563334691,-0.043015340071448804,0.07729550783892591,-1.2532001165538702,-2.6010577656418548,12.733502499584077,1.394805908203125,0.6407623567707219,-0.09535903930664347,-1.5981516902342037,1.4074336116209167,-0.8467553647704307,0.6560372861571437,-1.410039843749999,49.30239052168623,-2.215933777998771,0.7513963254637832,9,-0.021350860595703125,-0.25618743896484375,-2.2060680389404297,-1.6794586181640625,-9.962890625,4,-0.13909141389831825,-1.1956452073391717,76.27302551269531,-1.4242424242424243,77.07006072998047,-2.137259435994997,76.11646270751953,-0.13909141389831825
10672,2014-09-22,75.23403930664062,76.3584213256836,75.07747650146484,75.86027526855469,5734823.0,-0.011777901175144434,-1.7272668204411812,1.0232494359051074,44.390249004609124,49.381026647524756,0.592415584676786,0.9970507563254074,-0.30607845432810166,-1.6544335694851497,13.029421080064123,1.28094482421875,0.3765483778947072,-0.9742279052734375,-2.5166357296442783,0.5681799190974033,-1.745431817458865,-0.20302399308801,-0.39492395556641213,6.011049011681722,-42.310687495397204,0.7712039121854232,9,0.8753089904785156,0.640472412109375,-1.309408187866211,-0.7827987670898438,-6.945556640625014,0,-0.12012867561308727,-1.7605680591313013,76.13069915771484,-1.1956452073391717,76.27302551269531,-1.4242424242424243,77.07006072998047,-0.12012867561308727
10673,2014-09-23,75.13440704345703,75.93144226074219,75.07747650146484,75.07747650146484,4333683.0,-0.0013242976729922473,-29.00026802465827,-0.09090909090909091,40.545123802113864,48.23891016076049,0.6063166135480742,1.1157767597785693,-0.15151339656172524,-1.4778657108422522,13.190775498811297,0.8539657592773438,-0.024414966991542997,-1.0496643066406222,-2.645302322105266,0.5459737088240217,-1.847483314372937,-0.2518452989083073,-0.18157389675781133,2.185782745732129,-41.62216552167803,0.7978190077323203,9,0.9749412536621094,1.1386184692382812,-1.2097759246826172,-0.68316650390625,-7.699882507324219,1,-0.08675878605814757,-1.7272668204411812,75.23403930664062,-1.7605680591313013,76.13069915771484,-1.1956452073391717,76.27302551269531,-0.08675878605814757
10674,2014-09-24,76.17339324951172,76.48651885986328,75.2767333984375,75.4475326538086,6207678.0,0.013828367680518872,-1.2666638077676287,12.749932993835433,43.80028675481083,47.82140669515045,-0.4436217416745052,0.13056432414185792,-1.1241964246397913,-2.432639092759672,13.631399935628325,1.35211181640625,-0.25401007557555033,-0.04056663513183878,-1.6104024168809588,1.5292691466172812,-0.8254845260064059,0.7443512557427283,-1.1113910190125011,42.07646431626185,0.4151444499875936,0.7849178908745621,9,-0.056926727294921875,0.21349334716796875,-2.2167396545410156,-1.7221527099609375,-7.5006256103515625,2,-0.11042598409747262,-29.00026802465827,75.13440704345703,-1.7272668204411812,75.23403930664062,-1.7605680591313013,76.13069915771484,-0.11042598409747262
10675,2014-09-25,75.61832427978516,76.38688659667969,75.19133758544922,76.11646270751953,6679198.0,-0.007286914052894944,1.3013760996313757,-0.6862728610468782,36.28904272970131,46.900051066207226,0.18688066208123644,0.6624278431342532,-0.5322253426908787,-1.810956172279333,13.325672707037544,1.1955490112304688,-0.3256794237946252,-0.5593421936035128,-2.1499265163752597,1.031242129168234,-1.3546343549893862,0.23594996778236066,-0.5408477783203125,24.0508089879254,-11.007019563453802,0.7952921613858748,9,0.533721923828125,0.7685623168945312,-1.248922348022461,-1.167083740234375,-5.308799743652344,3,-0.102578584656425,-1.2666638077676287,76.17339324951172,-29.00026802465827,75.13440704345703,-1.7272668204411812,75.23403930664062,-0.102578584656425
10676,2014-09-26,76.24456024169922,76.38688659667969,75.12017822265625,75.12017822265625,7239878.0,0.008281537152251772,-1.2531636980491943,-2.257167800036758,43.87416043054115,46.332783666255295,-0.26657846032571797,0.029876766530207988,-1.0942505498082369,-2.360578947784191,12.978867558825193,1.2667083740234375,-0.3465978527704294,0.07187538146972372,-1.517136250759222,1.6608870136986695,-0.7226304346447421,0.8663811975841895,1.4375,82.82815156535959,49.01909416644004,0.7945058161144712,9,0.1352081298828125,0.14232635498046875,-1.786203384399414,-1.7933197021484375,-6.3193206787109375,4,-0.10005596622693869,1.3013760996313757,75.61832427978516,-1.2666638077676287,76.17339324951172,-29.00026802465827,75.13440704345703,-0.10005596622693869
10677,2014-09-29,76.03106689453125,76.3299560546875,75.19133758544922,75.57562255859375,4759323.0,-0.0028001125128295223,1.1621609874826146,0.4050619168787108,49.625470044630404,45.85318131810041,0.03542647251880737,0.24116203763279032,-0.8195384488893467,-2.0802535752315663,12.556574060635729,1.1386184692382812,-0.29680875318420874,-0.13236656188965412,-1.7224681664567925,1.4577350426774842,-0.9274173641732233,0.662684240393915,1.599755706787107,67.67648874305578,29.050556722624854,0.7950508022835705,9,0.34870147705078125,0.3558197021484375,-1.487314224243164,-1.5798263549804688,-8.3118896484375,0,-0.12972668627021267,-1.2531636980491943,76.24456024169922,1.3013760996313757,75.61832427978516,-1.2666638077676287,76.17339324951172,-0.12972668627021267
10678,2014-09-30,74.63626861572266,76.57191467285156,74.63626861572266,75.91720581054688,9717273.0,-0.018345109910708368,-2.0222341344292563,-2.8125,42.604533475359936,44.459072024199806,1.338987372488404,1.5932204139107426,0.6137328610524406,-0.619010509315288,12.341491920323147,1.9356460571289062,-0.23000414049974438,-1.4481735229492188,-3.178076254380059,0.28172920848162164,-2.313124888664646,-0.5832221572337914,2.9443410980224627,0.0,-39.44832685517364,0.8649513657154222,9,1.5228958129882812,1.7506179809570312,-0.09251594543457031,-0.185028076171875,-4.668327331542969,1,-0.08504961552123791,1.1621609874826146,76.03106689453125,-1.2531636980491943,76.24456024169922,1.3013760996313757,75.61832427978516,-0.08504961552123791
10679,2014-10-01,71.80396270751953,74.43701171875,71.56200408935547,74.35160827636719,10400418.0,-0.03794811772793372,1.1151796313915012,1.9888918669406475,34.28203695048258,42.76304750780399,3.7389290218144,4.2570606767507115,3.432204597352907,2.262581376446988,12.199328280307126,3.0742645263671875,-0.30360120517255496,-4.034965515136719,-6.5869510082727345,-1.482980022000703,-5.310958261704727,-2.758972768568711,5.658873362304689,4.829599533395568,-35.56599677646003,1.2759927465680057,10,2.6401634216308594,3.0956077575683594,2.8251876831054688,2.64727783203125,-0.9108963012695312,2,-0.06085232634283477,-2.0222341344292563,74.63626861572266,1.1621609874826146,76.03106689453125,-1.2531636980491943,76.24456024169922,-0.06085232634283477
10680,2014-10-02,71.76126098632812,71.9747543334961,69.04281616210939,70.59417724609375,9639775.0,-0.0005946986709541857,2.6785553609204467,-0.4581028674103466,35.09935326480927,41.16780627300649,3.4356258273795675,4.074875767014149,3.3873365330220224,2.335504425185377,11.744615707805556,2.9319381713867045,-0.4812102856859042,-3.802264404296878,-6.845787782885353,-0.7587410257084031,-5.324026093591115,-2.2805027150026405,5.347525164667971,36.1058474708517,-7.59566360588552,1.5217616892942398,10,1.0461044311523438,1.8787155151367188,2.867889404296875,2.6899795532226562,-1.3094100952148438,3,-0.04303844866600637,1.1151796313915012,71.80396270751953,-2.0222341344292563,74.63626861572266,1.1621609874826146,76.03106689453125,-0.04303844866600637
10681,2014-10-03,72.04591369628906,72.60099029541016,71.80396270751953,71.98898315429688,5216509.0,0.003966662598294812,-2.7334000428847114,0.048780168919802316,33.604334862302025,39.9693713683057,2.8056566144691715,3.501173429439291,3.018910257543922,2.08462594044326,11.070724899966667,0.8397293090820312,-0.7600269791807222,-3.220148468017584,-6.421805383048536,-0.018491552986631632,-4.82097692553306,-1.6193200105021077,4.417594855596093,39.88654856746782,-4.747143836480056,1.6008284575154752,10,0.7614517211914062,1.5940628051757812,2.7469120025634766,2.4053268432617188,-1.622528076171875,4,-0.024101147047367988,2.6785553609204467,71.76126098632812,1.1151796313915012,71.80396270751953,-2.0222341344292563,74.63626861572266,-0.024101147047367988
10682,2014-10-06,71.8751220703125,72.71485137939453,71.67586517333984,72.54405975341797,4490013.0,-0.0023705942115820333,1.0563378154940317,-11.750067006164567,28.895204354583612,38.67493587413567,2.737787010983382,3.4202406064984245,3.108181395463504,2.2851326492450994,10.360198618865432,1.0389862060546875,-0.9615146327624586,-3.119807052612302,-6.5099073869883455,0.2702932817637418,-4.814857219800331,-1.424756885424273,3.9947310903905873,37.61812790949814,-2.725318141046799,1.695050167188023,10,0.9322433471679688,1.7648544311523438,3.0707054138183594,2.5761184692382812,-1.394805908203125,0,-0.02712875402725201,-2.7334000428847114,72.04591369628906,2.6785553609204467,71.76126098632812,1.1151796313915012,71.80396270751953,-0.02712875402725201
10683,2014-10-07,70.45185089111328,71.67586517333984,70.42338562011719,71.59046936035156,5122360.0,-0.01980200016643996,-1.0952374874763087,1.7021293582271695,18.53852793756029,35.868073783330054,3.829722150991401,4.637376668274754,4.432171482887441,3.7662779975406124,11.183197810267487,1.4517364501953125,-1.2130239890308445,-4.261270904541021,-8.166656131297486,-0.35588567778455626,-6.213963517919254,-2.308578291162789,4.87183930970231,26.121313441617396,-8.392845269077185,1.9526926133782314,10,2.3555145263671875,3.1881256103515625,4.721698760986328,3.9993896484375,0.569305419921875,1,-0.03878781906302231,1.0563378154940317,71.8751220703125,-2.7334000428847114,72.04591369628906,2.6785553609204467,71.76126098632812,-0.03878781906302231
10684,2014-10-08,71.16349029541016,71.23464965820312,69.08551025390625,70.25259399414061,10342031.0,0.010101074638858565,3.08110281281013,-0.8000013401143242,25.51160326367159,34.67058050932676,2.6068291289894177,3.7408964093009445,3.6389442253091318,3.1088299793594274,12.727431323201237,2.149139404296875,-1.3495341862680732,-3.3105224609375057,-7.475145494268375,0.8541005723933637,-5.392833977602933,-1.228210944272078,3.657729982308936,57.75200965715824,24.7621941608242,2.082311516665433,10,1.6438751220703125,2.4764862060546875,4.010059356689453,3.287750244140625,-0.0569305419921875,2,-0.01680003336356284,-1.0952374874763087,70.45185089111328,1.0563378154940317,71.8751220703125,-2.7334000428847114,72.04591369628906,-0.01680003336356284
10685,2014-10-09,68.64430236816406,71.30581665039062,67.70494079589844,71.14925384521484,12546532.0,-0.03540000521037645,1.5555552547438753,-2.7499853425242256,20.77778049110252,32.10431607161136,4.506638871645009,6.0489772426069095,6.090095639925579,5.659929333598171,14.594185870645942,3.6008758544921875,-1.525785763304242,-5.498800277709961,-10.388277219488899,-0.6093233359310233,-7.943538748599423,-3.054061806820499,5.714645580306254,18.75006662514334,-11.673326709276658,2.444738470889468,10,3.4941253662109375,4.3267364501953125,6.678691864013672,5.806938171386719,4.469062805175781,3,0.03275966045987344,3.08110281281013,71.16349029541016,-1.0952374874763087,70.45185089111328,1.0563378154940317,71.8751220703125,0.03275966045987344
10686,2014-10-10,67.70494079589844,68.53044128417969,66.23897552490234,67.14986419677734,12583700.0,-0.01368447984550114,1.0774117687745326,-0.22159175704857018,20.708745460222715,28.891346673343833,4.589948470841861,6.763418702463511,7.013797951260045,6.616973777940842,16.923525754466475,2.4053268432617188,-1.8694031916502354,-6.07522811889649,-11.726505507144807,-0.4239507306481727,-8.900866813020642,-3.2495894247723385,5.988606437314687,22.637328199847786,-10.424866203214762,2.8256386941241565,10,3.7005043029785156,4.511768341064453,8.130428314208984,7.237327575683594,5.0526123046875,4,0.04057178195451949,1.5555552547438753,68.64430236816406,3.08110281281013,71.16349029541016,-1.0952374874763087,70.45185089111328,0.04057178195451949
10687,2014-10-13,63.89057922363281,67.98959350585939,63.71978759765625,67.51992034912111,15921578.0,-0.05633800912350406,-1.1505349900187785,-6.538450965569402,16.065294588733522,25.942542352607568,7.265077670580197,10.186472322064972,10.772442493631246,10.422472201857076,19.562996692520564,4.269805908203139,-2.2349023655078497,-9.309607315063474,-16.415609846771147,-2.2036047833558,-12.86260858091731,-5.756606049209637,8.908419404583015,2.146681255328106,-33.38274488755282,3.553001265853838,10,5.1878204345703125,7.066535949707031,11.969697952270508,11.051689147949219,10.219078063964844,0,0.10224991658970461,1.0774117687745326,67.70494079589844,1.5555552547438753,68.64430236816406,3.08110281281013,71.16349029541016,0.10224991658970461
10688,2014-10-14,62.52423858642578,65.07189178466797,62.29651641845703,64.23216247558594,20424027.0,-0.02138563546942507,-1.5657910049831252,0.47058786432768024,9.60404776463426,23.200543554179976,7.523860997732655,11.048783306176148,12.033463244731863,11.775550701675542,21.827341858592327,2.7753753662109375,-2.828036518581996,-9.996336746215817,-18.407936657451884,-1.5847368349797506,-14.202136701833851,-5.790536790597784,9.003670497511706,2.5276343567903923,-30.844575794368318,4.2057999556180325,10,4.9814453125,7.465049743652344,13.336038589477539,12.41802978515625,10.745689392089844,1,0.12724789226639044,-1.1505349900187785,63.89057922363281,1.0774117687745326,67.70494079589844,1.5555552547438753,68.64430236816406,0.12724789226639044
10689,2014-10-15,62.7519645690918,62.9654541015625,58.994529724121094,61.2432975769043,20445457.0,0.0036422032129386217,3.102944712249073,-0.8833338544900631,11.168399953487352,20.541548741810875,6.567745214111341,10.2172244440101,11.72750452348248,11.515299120749148,23.64508503077833,3.9709243774414062,-3.5415353503486244,-9.052705955505374,-18.235800916555092,0.13038900554435173,-13.64425343603024,-4.4611584749805075,7.2989216883688215,30.520244288622482,-3.864541471727808,4.591547480524863,10,3.1027259826660156,5.586330413818359,13.168802261352539,12.190303802490234,10.517963409423828,2,0.1317758224579364,-1.5657910049831252,62.52423858642578,-1.1505349900187785,63.89057922363281,1.0774117687745326,67.70494079589844,0.1317758224579364
10690,2014-10-16,63.7055549621582,64.07560729980469,61.14366912841797,61.55641555786133,11443439.0,0.01519618389025057,1.029553814507036,1.4245286835504491,12.889664031517924,18.23991864950153,4.8626412662156895,8.720964207761654,10.687254690311775,10.528716578637841,25.46771100195322,2.9319381713867188,-4.127989423802418,-7.4707420349121065,-17.0766203650588,2.135136295234595,-12.273681199985461,-2.667802869838752,4.355187119301306,49.402987940548414,20.272444269469,4.802939165073351,10,2.1491355895996094,4.632740020751953,12.179630279541016,11.236713409423828,11.500019073486328,3,0.11617518748021327,3.102944712249073,62.7519645690918,-1.5657910049831252,62.52423858642578,-1.1505349900187785,63.89057922363281,0.11617518748021327
10691,2014-10-17,65.54157257080078,66.45246124267578,64.63067626953125,64.70184326171875,13007443.0,0.02882036911432917,-2.710117230288764,0.3907281711940701,21.675655029795706,17.437746502302875,2.2428103646318505,6.377961686825515,8.791925593547191,8.650958722095595,27.175487526550263,2.746906280517578,-4.379843387636981,-5.105268096923822,-14.7286366541219,4.518100460274255,-9.916952375522854,-0.29358381832479097,-6.5470428466796875,72.78484072532582,46.52537150320239,4.811684278599038,10,-0.2063751220703125,2.796722412109375,10.123004913330078,9.40069580078125,8.8385009765625,4,0.11552656284466911,1.029553814507036,63.7055549621582,3.102944712249073,62.7519645690918,-1.5657910049831252,62.52423858642578,0.11552656284466911
10692,2014-10-20,66.19627380371094,66.52362823486328,65.54157257080078,65.68389892578125,5788432.0,0.009989098632061655,-1.4642952865949381,0.6101667196656522,26.26100794799703,18.295799836795844,0.7798615230901476,5.2822827661964595,8.040249947940879,7.941992719235799,29.735910018475508,0.9820556640625,-4.667518624774814,-3.998678588867193,-13.56369048954275,5.566333311808364,-8.781184539204972,0.7838273614705855,-7.052585449218753,95.6521430728355,63.34170160309144,4.782505950337777,10,-1.0461006164550781,2.1420211791992188,9.770748138427734,8.745994567871094,6.945556640625,0,0.09911855939702718,-2.710117230288764,65.54157257080078,1.029553814507036,63.7055549621582,3.102944712249073,62.7519645690918,0.09911855939702718
10693,2014-10-21,68.61583709716797,69.05704498291016,66.92214202880861,67.03600311279297,13040395.0,0.03655135182731972,-1.3621982103663899,3.0833556687215222,40.819676597001134,19.996696873832462,-2.154050314715988,2.476285528944274,5.57185224418626,5.48963736386176,31.956473789580052,2.8607711791992188,-4.942480832387417,-1.2531867980956974,-10.549996724043211,8.043623127851816,-5.901591761069454,3.3952181648780595,-9.17695114746094,95.61533200800052,57.35728495248364,4.648404962973758,10,-3.4656639099121094,-0.2775421142578125,7.368976593017578,6.3264312744140625,5.052604675292969,1,0.08006635818855923,-1.4642952865949381,66.19627380371094,-2.710117230288764,65.54157257080078,1.029553814507036,63.7055549621582,0.08006635818855923
10694,2014-10-22,67.76187133789061,71.43390655517578,67.60531616210939,71.24888610839844,12961844.0,-0.012445607244695456,-1.0149812282920834,-2.207203291608725,38.997656003384996,22.021127486308295,-2.0488008757694303,2.8119400019832597,6.3660535766811535,6.296649389892181,33.45960257665802,3.828590393066392,-5.215990999143713,-1.6865764617920007,-10.532664377367794,7.159511453783793,-6.1096204195798975,2.736467495995896,-7.745895846191395,64.31534992830449,24.71990969961668,4.423043957787899,10,-2.5476531982421733,0.5764236450195455,8.283430099487319,7.1803970336914205,1.5086669921875,2,0.08128548595063756,-1.3621982103663899,68.61583709716797,-1.4642952865949381,66.19627380371094,-2.710117230288764,65.54157257080078,0.08128548595063756
10695,2014-10-23,67.86150360107422,69.66905212402344,67.46298980712889,69.41286468505861,9608930.0,0.0014703292753943664,1.1379307795251858,0.44489661962586374,38.3702748721907,23.983519643193624,-2.5380539698023057,2.2149520157720133,6.174464022732636,6.147893520560899,35.14137045921068,2.2060623168945455,-5.266896080793174,-1.1991031646728487,-9.573822540403654,7.175616211057957,-5.386462852538244,2.988256523192547,-6.932093624296876,47.48960708209928,7.603369080383814,4.187359687865401,10,-2.6472854614257812,0.4767913818359375,8.173124313354492,7.0807647705078125,0.6262359619140625,3,0.07969797441027815,-1.0149812282920834,67.76187133789061,-1.3621982103663899,68.61583709716797,-1.4642952865949381,66.19627380371094,0.07969797441027815
10696,2014-10-24,68.61583709716797,68.63006591796875,66.85098266601561,67.79033660888672,7422767.0,0.011115779286708927,3.1666756008219754,-0.53211370119012,41.22607148681183,26.779161520757878,-3.5197253245619464,0.906253968332237,5.35201955131879,5.3512783672382795,37.05349081117889,1.7790832519531392,-5.477443305746817,-0.06333351135253906,-7.72491784150651,7.598250818801439,-3.8941256764295247,3.7674586537244465,-6.846067394118748,52.17396933913404,11.505088729055863,3.830792165076988,10,-3.4016189575195312,-0.4554481506347656,7.504188537597656,6.3264312744140625,0.8539581298828125,4,0.0960381337204228,1.1379307795251858,67.86150360107422,-1.0149812282920834,67.76187133789061,-1.3621982103663899,68.61583709716797,0.0960381337204228
10697,2014-10-27,66.16780853271484,67.9468994140625,65.86892700195311,67.67647552490234,13313710.0,-0.03567731107013139,1.0277701258962146,-1.8275785582255084,39.0704560247399,30.05320688299184,-0.798692444568502,2.716754073070007,7.707133793246669,7.739179291542186,39.17727391871558,2.746910095214858,-5.438454694864149,-2.0181991577148466,-8.919255840010536,4.882857524580842,-5.468727498862691,1.4323291834329979,-3.6249078814954956,5.370757033395588,-35.60414841100682,3.4505283411478445,10,-0.9535903930664062,1.6154136657714844,9.824121475219727,8.774459838867188,4.170181274414048,0,0.12411269462835706,3.1666756008219754,68.61583709716797,1.1379307795251858,67.86150360107422,-1.0149812282920834,67.76187133789061,0.12411269462835706
10698,2014-10-28,68.28848266601561,68.31694793701172,67.02177429199219,67.27796173095703,7881570.0,0.03204993758033048,1.4266651419096152,-0.6698104620114802,43.157182531424596,33.6075160583182,-2.2526065626585137,0.1013316067436989,5.476812388223621,5.558508661140692,41.767415954769476,2.149139404296875,-5.2854624231929535,0.41986427307126917,-5.7804190247232015,6.62014757086574,-2.680277375825966,3.5200059219685045,-5.034301542479746,43.47824894812667,4.434458301078813,3.100141648897237,10,-1.9996948242187358,-0.5052604675292827,7.7034473419189595,6.6537857055664205,2.5476531982422017,1,0.071071249335807,1.0277701258962146,66.16780853271484,3.1666756008219754,68.61583709716797,1.1379307795251858,67.86150360107422,0.071071249335807
10699,2014-10-29,67.43452453613281,68.45927429199219,66.60902404785156,68.24578094482422,12864603.0,-0.012505156016708208,1.9885088632708765,-0.8028100958090274,46.87270730679844,37.38340975557159,-0.7426759031115893,0.6441860205738408,6.199762877483664,6.350077037276762,42.30427481732075,1.850250244140625,-4.617395630366161,-0.2156219482421875,-6.133544587442373,5.7023006909579905,-3.17458326784228,2.743339371357905,-3.525965378065756,41.198578570138146,-0.3952028166997721,2.9589613196000895,10,0.5977668762207031,0.3486976623535156,8.756662368774414,7.507743835449219,3.9566879272460938,2,0.09244400074308912,1.4266651419096152,68.28848266601561,1.0277701258962146,66.16780853271484,3.1666756008219754,68.61583709716797,0.09244400074308912
10700,2014-10-30,68.67276763916016,69.25630950927734,67.14986419677734,67.49144744873047,6292201.0,0.018362153682330185,-1.2595444836362744,-1.456161304580892,52.463775096595214,40.80431198521598,-1.3435058989917508,-0.8825518350136576,4.832105260358475,5.0523750369144125,41.59312776422808,2.1064453125,-3.611566508954013,1.1770458221435547,-4.44286505460191,6.796956698889019,-1.6329096162291705,3.98700126051628,-4.162180689324401,82.7730742289822,37.17940817545189,2.8099554383727314,10,-0.185028076171875,-0.8895454406738281,7.578908920288086,6.269500732421875,0.18502044677734375,3,0.008704625013206568,1.9885088632708765,67.43452453613281,1.4266651419096152,68.28848266601561,1.0277701258962146,66.16780853271484,0.008704625013206568
10701,2014-10-31,70.30952453613281,70.366455078125,68.94318389892578,69.3843994140625,8008039.0,0.023834147846974352,1.7397306545652143,0.7831281726707914,68.3781422292899,45.48399357202629,-2.4952002397638466,-2.7996015931177567,3.0928378408660393,3.371663710179007,41.2171334416766,1.6936874389648438,-2.5574455711856956,2.9006221771240206,-2.471501366254955,8.272745720503003,0.2145604054345256,5.586683948813516,-5.245072017869859,98.73418150975404,45.67660802015294,2.686061771689491,10,-1.6581077575683594,-2.5263023376464844,5.959941864013672,4.632743835449219,-1.73638916015625,4,-0.025910927220227364,-1.2595444836362744,68.67276763916016,1.9885088632708765,67.43452453613281,1.4266651419096152,68.28848266601561,-0.025910927220227364
10702,2014-11-03,69.92523956298828,71.09232330322266,69.71175384521484,70.16719818115234,6111280.0,-0.005465617577132709,-3.127694518579347,-0.2615415065397747,72.45248257154232,48.99874979141976,-1.7057083931808847,-2.707712761069928,3.36619799929845,3.728857439219368,40.65085591693861,1.3805694580078125,-1.529103588245249,2.6138313293457003,-2.4806106639637733,7.708273322655181,0.0666103326909564,5.161052326000444,-4.351230721772296,73.96819454253065,13.919161829898002,2.547220996654739,11,-1.2738227844238281,-2.142017364501953,6.458087921142578,5.01702880859375,-3.970916748046889,0,-0.006513303905483769,1.7397306545652143,70.30952453613281,-1.2595444836362744,68.67276763916016,1.9885088632708765,67.43452453613281,-0.006513303905483769
10703,2014-11-04,67.71917724609375,70.05333709716797,67.61954498291016,69.3843994140625,8489325.0,-0.03154887034612619,-1.6106832745455886,6.882260200542348,63.45412573213071,51.71613531683595,0.40206869255625577,-0.7556130667669265,5.4324961740700815,5.885635025468957,39.82208317187331,2.4337921142578125,-0.7589032746035969,0.5444026947021428,-4.337548630662056,5.426354020066341,-1.8965729679799637,2.985378357384249,-1.6763765877609842,24.76196958996656,-37.41028711135878,2.4409756626821006,11,0.7614479064941406,0.06404495239257812,8.66415023803711,7.223091125488281,-2.234535217285142,1,0.03867165354827473,-3.127694518579347,69.92523956298828,1.7397306545652143,70.30952453613281,-1.2595444836362744,68.67276763916016,0.03867165354827473
10704,2014-11-05,69.96794128417969,70.02487182617189,68.20308685302734,68.58737182617189,5947643.0,0.03320719668394445,1.4380992250277962,-0.8290602206502132,65.85014128196705,54.7694538068111,-1.677234591980394,-3.265985837118251,3.0685938093312615,3.6024349076730573,38.48432750915877,2.305694580078139,-0.06448291271580331,2.8529441833496065,-1.8493361541480198,7.555224520847226,0.5018040146007934,5.20408435209842,-3.4938521540994856,71.48018562311077,7.374924705079749,2.351140168748811,11,-1.4873161315917969,-3.2521705627441406,6.305084228515625,4.974327087402344,-8.269195556640625,2,0.012408462563617384,-1.6106832745455886,67.71917724609375,-3.127694518579347,69.92523956298828,1.7397306545652143,70.30952453613281,0.012408462563617384
10705,2014-11-06,70.89306640625,71.02115631103516,69.54096221923828,69.9110107421875,8841753.0,0.013222128664795996,1.3908119631788438,0.711341003791026,64.19939326289418,57.3220451152647,-2.3770853616120036,-4.230922733501757,2.011929395191487,2.6547214215145942,36.4955173347945,1.480194091796875,0.1755822884254883,3.665631103515622,-1.2912679241531322,8.622530131184384,1.187181589681245,6.144080617349999,-4.022191882162147,94.26232029245315,29.96385736483272,2.47844951383438,11,-2.4124412536621094,-5.0383758544921875,3.7787818908691406,4.006504058837891,-9.051994323730469,3,0.0070267246485615775,1.4380992250277962,69.96794128417969,-1.6106832745455886,67.71917724609375,-3.127694518579347,69.92523956298828,0.0070267246485615775
10706,2014-11-07,70.45185089111328,71.3485107421875,70.16719818115234,70.93576049804688,4690256.0,-0.006223676552631452,-1.2432504871529262,-0.4927517091361094,61.42092941258854,59.80543104724788,-1.8417191487573348,-3.766473057836663,2.313766600171377,3.058736242912829,33.96744996060164,1.1813125610351562,0.5380407883384635,3.0870700836181584,-2.0735723997801188,8.247712567016436,0.5067488419190198,5.667391325317297,-3.2159338045383947,75.9541945687378,14.976442467768628,2.5803212416991386,11,-1.47308349609375,-4.597160339355469,2.771820068359375,3.1881256103515625,-9.66400146484375,4,-0.022626272908563894,1.3908119631788438,70.89306640625,1.4380992250277962,69.96794128417969,-1.6106832745455886,67.71917724609375,-0.022626272908563894
10707,2014-11-10,70.42338562011719,70.93576049804688,69.982177734375,70.55148315429688,4893661.0,-0.00040403865386151594,1.126984667222572,0.26471376543112557,55.56528050851639,61.18410860025808,-1.2808087717168775,-3.3976936727391376,2.203778711450198,3.059684145474762,30.80165318900273,0.953582763671875,0.9284605190643731,2.7319644927978572,-2.328807349326837,7.792736334922552,0.20157857173551008,5.262350413860204,-2.851629376054234,75.19083891374756,17.826387786179936,2.530385921062346,11,-1.4446182250976562,-4.568695068359375,2.8002853393554688,3.2165908813476562,-7.016719818115234,0,-0.026273236196302396,-1.2432504871529262,70.45185089111328,1.3908119631788438,70.89306640625,1.4380992250277962,69.96794128417969,-0.026273236196302396
10708,2014-11-11,70.48031616210938,71.14925384521484,70.03910064697266,70.52301788330078,3656580.0,0.0008084039341602622,-1.3999868051031263,0.3333531864204884,58.80184340904201,62.50956816717404,-1.1109606132197172,-2.9808428919675976,2.006201943386202,2.966197737305251,27.18097812521648,1.1101531982421875,1.227737403857219,2.3910911560058565,-2.1872883979491746,6.969470709960895,0.10190137902833385,4.680280932983379,-2.5995878931573912,72.39816919207233,15.255612051553172,2.289189776977519,11,-1.2311286926269531,-5.145118713378906,2.7433547973632812,3.1596603393554688,-5.750007629394531,1,-0.06421641663408406,1.126984667222572,70.42338562011719,-1.2432504871529262,70.45185089111328,1.3908119631788438,70.89306640625,-0.06421641663408406
10709,2014-11-12,71.02115631103516,72.54405975341797,70.72227478027344,71.54776763916016,8851098.0,0.00767363397862475,-2.240530894187577,12.332320886189029,59.94622235586046,63.34095119598129,-1.2175747528037135,-3.025532498612023,1.3120411643824923,2.382030865386497,22.736923839800955,2.0637435913085938,1.8197735698747834,2.5184717178344727,-1.4883199496497213,6.525263385318667,0.5150758840923828,4.5218675515765625,-2.8561737791852693,49.28891169700881,-8.699813089332523,2.003395833742095,11,-0.9393539428710938,-5.251861572265625,2.2025146484375,2.6188201904296875,-5.778472900390625,2,-0.07795584541005696,-1.3999868051031263,70.48031616210938,1.126984667222572,70.42338562011719,-1.2432504871529262,70.45185089111328,-0.07795584541005696
10710,2014-11-13,71.10655975341797,73.08489990234375,69.96794128417969,71.70433044433594,11695113.0,0.0012025070671728422,-1.1683132846645596,1.1351269123783032,58.18522255228592,62.208404565203075,-1.0297255300535397,-2.664660625081325,1.0532538325191467,2.2663110289619226,18.886632215122688,3.1169586181640625,2.205796828209955,2.2338249206542997,-1.2389950171941564,5.706644858502756,0.49741495173006456,3.970234889578535,-2.5036694994112736,36.52979101496527,-21.277630929587986,1.7364099689242287,11,-0.7543373107910156,-5.066844940185547,2.1171112060546875,2.533416748046875,-5.9635009765625,3,-0.13230585277227802,-2.240530894187577,71.02115631103516,-1.3999868051031263,70.48031616210938,1.126984667222572,70.42338562011719,-0.13230585277227802
10711,2014-11-14,73.11336517333984,73.3126220703125,71.53353881835938,71.93205261230469,10061058.0,0.02822250755599809,1.252251643156212,-1.9761968577299587,73.50676204660621,62.32554672909906,-2.9021747752734797,-4.295345770696201,-1.1305912593888365,0.23396046806149684,16.272376227676624,2.2060623168945312,2.6356173834323045,3.8620407104492216,0.269446763173562,7.454634657724881,2.0657437368113847,5.6583376840870585,-3.9726337615327054,94.04257357536827,28.379427096696972,1.7962969736378305,11,-2.6472816467285156,-6.959789276123047,-0.5586318969726562,-0.14232635498046875,-7.671424865722656,4,-0.15417554730377336,-1.1683132846645596,71.10655975341797,-2.240530894187577,71.02115631103516,-1.3999868051031263,70.48031616210938,-0.15417554730377336
10712,2014-11-17,72.75755310058594,73.21299743652344,72.23094177246094,73.14183044433594,4156626.0,-0.004866580438615209,2.7297171998145573,-0.3252969251535486,67.17728049020812,62.73923059110766,-2.349414227949694,-3.6077466176384974,-0.9371210250612876,0.5730345673627824,13.558291351617116,0.9820556640625,2.8630174692531796,3.1781646728515653,-0.4380199684977555,6.794349314200886,1.370072352176905,4.986256993526226,-3.0327569965880485,83.40442615546746,14.318088272108724,1.8080923206746597,11,-1.9996986389160156,-6.603977203369141,-0.9464759826660156,-0.5194969177246094,-7.2729110717773295,0,-0.16451492888674413,1.252251643156212,73.11336517333984,-1.1683132846645596,71.10655975341797,-2.240530894187577,71.02115631103516,-0.16451492888674413
10713,2014-11-18,74.10965728759766,74.2662124633789,72.48712921142578,72.71485137939453,9648768.0,0.01858369515454239,1.083337800410971,-3.6296855146124525,74.71024336789306,63.723686378432774,-3.0169655146153787,-4.771818009867559,-2.400201650493983,-0.7765250545246545,12.15640762206791,1.779083251953125,2.6771594366133513,4.255577850341794,0.1465233881405794,8.364632312543009,2.2010506192411867,6.310105081442401,-3.882565548315725,96.3577175740127,22.762935225258104,2.0545272311006086,11,-2.2060699462890625,-7.479286193847656,-4.091899871826172,-3.131195068359375,-7.956077575683594,1,-0.14442100904691224,2.7297171998145573,72.75755310058594,1.252251643156212,73.11336517333984,-1.1683132846645596,71.10655975341797,-0.14442100904691224
10714,2014-11-19,73.26992797851562,74.57933807373047,72.99950408935547,74.16658782958984,5266395.0,-0.011330902608593818,-1.1980182255316665,-0.6428563614484192,67.5353043510652,64.09434316600732,-1.854626016604925,-3.687332526394897,-1.6789062957240048,0.06430042584830176,11.8077946650472,1.579833984375,2.4412089211287906,3.1404457092285156,-1.1139467664508516,7.394838184907883,1.013249471388832,5.267641947068199,-2.396576923378177,71.60491376101254,-0.7946363638041305,2.127196237839686,11,-0.9962882995605469,-6.482994079589844,-4.522441864013672,-3.003101348876953,-7.799522399902344,2,-0.11655012747255311,1.083337800410971,74.10965728759766,2.7297171998145573,72.75755310058594,1.252251643156212,73.11336517333984,-0.11655012747255311
10715,2014-11-20,73.26992797851562,73.36955261230469,72.06015014648438,72.58675384521484,4526760.0,0.0,1.967741935483871,-0.7619100291847831,62.90324940575872,64.25904538747066,-1.6561761843226037,-3.4376203931310414,-1.777758233763592,0.06358968882503291,11.21858504951783,1.3094024658203125,2.538287400906114,2.8700244903564425,-1.4641829501440498,7.204231930856935,0.7029207701061893,5.037128210606696,-1.7294992600314316,57.00931067910094,-11.56093729594975,2.167103720250247,11,-0.9962882995605469,-5.408424377441406,-6.173435211181641,-4.654094696044922,-7.699890136718736,3,-0.10955715106236841,-1.1980182255316665,73.26992797851562,1.083337800410971,74.10965728759766,2.7297171998145573,72.75755310058594,-0.10955715106236841
10716,2014-11-21,75.20557403564453,76.57191467285156,74.45124053955078,75.8318099975586,9968806.0,0.026418015010148288,1.0135097936949466,-0.9166564297280697,70.27326124323203,65.89326546910574,-3.181122337116875,-5.116597659291045,-3.782166400292425,-1.8610641242610058,10.890500700178276,3.3019866943359375,2.4577249937276235,4.476183700561521,-0.26935774222491204,9.221725143347953,2.1034129791683114,6.84895442195473,-3.1454238891601562,69.71604725330845,1.7530655030970337,2.3727707213932145,11,-1.9356460571289062,-4.604278564453125,-8.109081268310547,-6.589740753173828,-10.290237426757812,4,-0.13380012569307453,1.967741935483871,73.26992797851562,-1.1980182255316665,73.26992797851562,1.083337800410971,74.10965728759766,-0.13380012569307453
10717,2014-11-24,74.38007354736328,75.14864349365234,74.15235137939453,74.70742797851562,7159992.0,-0.010976586494639284,-1.5454616336754285,0.5227333641967788,78.60634278842846,68.09376540014868,-1.939277886637882,-3.8412524947083284,-3.053414989392678,-1.0413045966907646,10.178355886364717,1.05322265625,2.356792309318621,3.240069961547846,-1.2583080285353248,7.7384479516310165,0.9908809665062677,5.489258956589424,-2.3199234008789062,51.419425533426,-21.099057930691025,2.2491889950415827,11,-1.1101455688476562,-3.3233299255371094,-7.543327331542969,-5.764240264892578,-9.49320220947267,0,-0.12016838399675045,1.0135097936949466,75.20557403564453,1.967741935483871,73.26992797851562,-1.1980182255316665,73.26992797851562,-0.12016838399675045
10718,2014-11-25,73.14183044433594,74.69319915771484,73.14183044433594,74.52240753173828,5588400.0,-0.016647511140720495,-1.2474206294382582,4.217377117952782,64.9263670638822,68.6471148121511,-0.3171475108974562,-2.3407787537502998,-1.9484927587087952,0.20257393867291285,9.41982593683712,1.5513687133789062,2.337863785739387,1.7591594696044979,-2.613399977326239,6.131718916535235,-0.4271202538608776,3.9454391930698733,-0.17932739257813068,23.974662053618236,-46.66443849128349,2.18627972346537,11,0.1280975341796875,-1.9214096069335938,-6.39759635925293,-4.525997161865234,-10.261772155761719,1,-0.10468959238523268,-1.5454616336754285,74.38007354736328,1.0135097936949466,75.20557403564453,1.967741935483871,73.26992797851562,-0.10468959238523268
10719,2014-11-26,73.66844177246094,73.71114349365234,72.50135803222656,73.14183044433594,4025941.0,0.007199865315454135,2.9534518437258472,-0.3814429001685502,63.56050100648624,69.24436797372891,-0.47913711974042883,-2.504838978589774,-2.635796494921891,-0.3098284153258817,8.371433755804322,1.2097854614257812,2.5036055304641707,1.9740749359130803,-2.0914505545376443,6.039600426363805,-0.05868780931228912,4.00683768113845,2.903472900390625,35.64662155078243,-30.68223592816328,2.0327627452253623,11,0.38428497314453125,-2.4480209350585938,-6.92420768737793,-5.052608489990234,-11.79890441894532,2,-0.10200924411782675,-1.2474206294382582,73.14183044433594,-1.5454616336754285,74.38007354736328,1.0135097936949466,75.20557403564453,-0.10200924411782675
10720,2014-11-28,69.27053833007811,71.51930236816406,69.00011444091797,71.419677734375,9352057.0,-0.05969860820412887,1.145460806736667,-4.081073249884125,45.8375158811362,66.17000728867669,4.057642435617069,2.044991933198233,1.572692146227709,4.072082251853587,7.879342824366217,4.668327331542969,2.5185256568291976,-2.4537170410156364,-6.433597484031409,1.5261634020001367,-4.44365726252353,-0.46377681950774274,7.219965209960947,3.571460958777626,-58.99770813622201,1.9899402215078885,11,3.515476226806655,1.949882507324233,-2.494281768798814,-0.6547050476074077,-7.500629425048814,4,-0.05485929289818681,2.9534518437258472,73.66844177246094,-1.2474206294382582,73.14183044433594,-1.5454616336754285,74.38007354736328,-0.05485929289818681
10721,2014-12-01,68.48773956298828,69.71175384521484,67.40605163574219,68.81509399414061,8981853.0,-0.011300601755969475,1.1744993002615476,0.15231884469561738,43.52381044760956,63.54184395061018,4.598919317070681,2.8293726062421456,2.15766290494264,4.835991982146723,8.078379185027295,2.3057022094726562,2.450452772172511,-3.1454265594482393,-7.339281859881822,1.0484287409853437,-5.242354209665024,-1.048498909231455,7.703148413085927,13.970617941600475,-45.060390885189015,2.0969276502167893,12,3.5012435913085938,2.7326812744140625,-1.7114830017089844,0.12809371948242188,-5.180702209472663,0,-0.04260181077385361,1.145460806736667,69.27053833007811,2.9534518437258472,73.66844177246094,-1.2474206294382582,73.14183044433594,-0.04260181077385361
10722,2014-12-02,69.46979522705078,69.74021911621094,68.45927429199219,68.51620483398439,6489775.0,0.014339145521941266,-1.4000057178389427,-2.913021185354454,46.81614448945958,60.44249963078423,3.465929896394215,1.9093395492146499,1.014018469670816,3.8296579006630225,8.613753916060778,1.28094482421875,2.4426605146768736,-2.140598678588873,-6.378219531850931,2.097022174673185,-4.259409105219902,-0.02178825195784384,6.1940025686035085,28.320321292877175,-27.821052336436694,2.1188104266310273,12,2.5191879272460938,1.7506256103515625,-2.782491683959961,-0.8539619445800781,-6.262386322021484,1,-0.06556027124131503,1.1744993002615476,68.48773956298828,1.145460806736667,69.27053833007811,2.9534518437258472,73.66844177246094,-0.06556027124131503
10723,2014-12-03,70.33798980712889,70.69380950927734,69.37017059326172,69.49826049804689,5670394.0,0.012497439746879335,-1.415599785579527,0.8805974925793303,47.891045847566645,58.25980424150662,2.2422581425108348,1.31481037223314,-0.005796058120679959,2.944259479081026,8.234346217945511,1.323638916015625,2.0193033053492826,-1.4033447265625085,-5.281280449622969,2.474590996497952,-3.3423125880927387,0.5356231349677216,4.830343218930665,46.50111746918316,-10.073011255975544,1.9389678615302322,12,1.650993347167983,1.2524795532226705,-3.8392696380615092,-1.722156524658189,-7.500629425048814,2,-0.07749892318767693,-1.4000057178389427,69.46979522705078,1.1744993002615476,68.48773956298828,1.145460806736667,69.27053833007811,-0.07749892318767693
10724,2014-12-04,70.83613586425781,71.02115631103516,69.79714965820311,69.83984375,3566787.0,0.007082176480943891,-1.263157894736809,1.1864443737791708,49.185938567242694,56.73565859278262,1.5227010642151697,0.9328710128640978,-0.6863943924624181,2.4307226002411397,7.778993673295689,1.2240066528320455,1.767890537447343,-0.9486083984375,-4.76185688000065,2.86464008312565,-2.855232639219068,0.9580158423440679,3.8664602783827036,83.3910804775083,23.27843503556805,1.9066242407815737,12,1.1528472900390625,0.75433349609375,-3.800130844116211,-2.2203025817871094,-8.767341613769531,3,-0.11231665136180924,-1.415599785579527,70.33798980712889,-1.4000057178389427,69.46979522705078,1.1744993002615476,68.48773956298828,-0.11231665136180924
10725,2014-12-05,71.3912124633789,72.27363586425781,71.10655975341797,71.22042083740234,6048467.0,0.007836065481956478,-4.857142857142857,0.17142725866478795,44.31926054703976,53.85188073765015,0.7522055325904802,0.4395644712123925,-1.4033407312826398,1.8512821169738203,7.568583292915595,1.4375,1.267655567270353,-0.4184391021728544,-4.213629252540315,3.376751048194606,-2.3160341773565847,1.4791559730108759,2.8735910088477112,81.87143027316444,24.974565310462395,1.897595075183727,12,-0.11386489868164062,0.4696769714355469,-3.4834556579589844,-2.775379180908203,-9.578605651855469,4,-0.1333732091291706,-1.263157894736809,70.83613586425781,-1.415599785579527,70.33798980712889,-1.4000057178389427,69.46979522705078,-0.1333732091291706
10726,2014-12-08,68.8577880859375,71.49083709716797,68.48773956298828,71.26311492919922,8771633.0,-0.03548650162988842,1.099502089517211,-14.083400339497901,38.75204098248826,49.42362498143457,2.559681782540139,3.0013217909582437,0.9152493449420831,4.354908217665013,7.840403231779805,3.0030975341796875,0.8652653233295666,-2.8721603393554744,-6.849975074987441,1.105654396276492,-4.861067707171458,-0.8832529715394912,4.995490276100057,10.447719399307138,-41.31586119344872,1.9889073678159814,12,2.1918373107910156,3.131195068359375,-0.7223072052001953,-0.24195480346679688,-7.215976715087891,0,-0.10293504014480137,-4.857142857142857,71.3912124633789,-1.263157894736809,70.83613586425781,-1.415599785579527,70.33798980712889,-0.10293504014480137
10727,2014-12-09,68.57313537597656,68.65853118896484,66.77981567382811,67.91843414306639,7688564.0,-0.00413392178101446,3.5517426223902597,-0.2721880540868074,32.9833788011595,45.87440406335426,2.1612771738380303,3.3099541852959646,0.9842132281059435,4.606895994651751,8.239001254867889,2.077972412109389,0.526112531957807,-3.064300537109375,-7.25065654086778,1.12205546664903,-5.1574785389885704,-0.9711225352301796,4.893309382483267,32.64248992481471,-12.92337776399009,2.093178001879201,12,1.6723442077636719,3.1027297973632812,-0.3558158874511719,0.042697906494140625,-4.824882507324219,1,-0.07679535132217141,1.099502089517211,68.8577880859375,-4.857142857142857,71.3912124633789,-1.263157894736809,70.83613586425781,-0.07679535132217141
10728,2014-12-10,65.95432281494139,67.90419769287111,65.35654449462889,67.80457305908203,9908803.0,-0.038190065929997186,1.4861222788051989,-2.826098609767711,29.731870900647422,42.11566738492773,4.082657807157503,5.873439485318087,3.397424492074393,7.1736203453348395,8.909763362988985,3.2165908813476705,-0.21477065151493946,-5.456813430786141,-10.3381658400816,-0.5754610214906819,-7.897489635433871,-3.0161372261384116,6.977191616747902,8.642047478759398,-32.24083308147257,2.4406762046477284,12,2.8607673645019673,5.009906768798842,2.2629966735839986,2.661510467529311,-3.1454277038574148,2,-0.041648731920416404,3.5517426223902597,68.57313537597656,1.099502089517211,68.8577880859375,-4.857142857142857,71.3912124633789,-0.041648731920416404
10729,2014-12-11,65.48464202880861,66.73712158203125,65.24268341064453,66.62326049804689,5916236.0,-0.007121304049328869,1.1875045368504382,0.6153862013227946,28.97771635832649,40.24235632683776,3.65360057134113,6.226296828922145,3.743114850409441,7.577953615899034,10.102163171057907,1.4944381713867188,-1.061270221984671,-5.6496685028076,-11.205503865011224,-0.09383314060397652,-8.427586183909412,-2.8717508217057883,6.6893754091746445,3.4413348655164295,-33.93925465371751,2.777917681101813,12,3.273517608642564,5.422657012939439,2.6472816467285014,3.131191253662095,-1.8075523376464986,3,-0.04042599248788614,1.4861222788051989,65.95432281494139,3.5517426223902597,68.57313537597656,1.099502089517211,68.8577880859375,-0.04042599248788614
10730,2014-12-12,61.69874572753906,65.07189178466797,61.34292602539063,65.04342651367189,16095895.0,-0.05781349922633794,1.1924702145984403,2.9374903679283966,16.84138446168501,37.277642328401704,6.987272888250658,9.772275128206587,7.359848478784102,11.239690634879594,11.548560316159675,4.141716003417976,-1.7618289775877258,-8.965174102783209,-15.94218101716092,-1.9881671884055052,-12.453677559972064,-5.4766706455943535,9.643511627163548,3.5063344527920757,-28.553689280920494,3.488503457188853,12,5.109535217285156,7.258674621582031,5.899452209472656,6.917087554931641,2.8607711791992188,4,0.005997666866411677,1.1875045368504382,65.48464202880861,1.4861222788051989,65.95432281494139,3.5517426223902597,68.57313537597656,0.005997666866411677
10731,2014-12-15,61.84107208251953,62.31074905395508,60.98711013793945,62.06879425048828,11007400.0,0.0023067949486199613,2.720010720986331,0.06808487342436227,18.14896755733919,34.092400447055,6.48492475232635,9.21459414536659,7.037348916121175,10.97390834099373,13.211182203846183,1.323638916015625,-2.549674305422215,-8.259233093261713,-16.16277129309094,-0.35569489343248506,-12.211002193176327,-4.307463993347099,8.101278886079399,11.131730860554635,-17.71609136640832,3.9517690999146122,12,4.789300918579102,6.938440322875977,5.32658576965332,6.774761199951172,1.5940628051757812,0,-0.000460297178517699,1.1924702145984403,61.69874572753906,1.1875045368504382,65.48464202880861,1.4861222788051989,65.95432281494139,-0.000460297178517699
10732,2014-12-16,60.78784942626953,63.66285705566406,60.58859252929688,61.37139129638672,11422079.0,-0.017031118976149062,-5.260876320696161,2.562516751541142,18.321179678583206,30.806859761612394,6.903028361955961,9.829037838868643,7.899951011127939,11.899251641707721,14.728938537665714,3.0742645263671804,-2.84781002378746,-8.713970565795904,-17.53034619792075,0.10240506632894153,-13.122158381858327,-4.305782749733481,7.721663009423878,2.7237240463001844,-25.635896863892143,4.408187816062425,12,5.6432647705078125,7.7924041748046875,6.628879547119141,7.827983856201172,2.6330490112304688,1,0.014048234188904107,2.720010720986331,61.84107208251953,1.1924702145984403,61.69874572753906,1.1875045368504382,65.48464202880861,0.014048234188904107
10733,2014-12-17,63.40666580200195,63.947509765625,60.98711013793945,61.200599670410156,12096091.0,0.04308124732902119,-1.2486508257308722,-3.7804761655727845,26.235995245896916,28.25686605924064,3.57338592469614,6.711362318005726,5.162898070182393,9.166713137130955,16.02627274015488,3.1596603393554688,-3.007001757878953,-5.560004615783697,-14.497227961030944,3.377218729463543,-10.02861628840732,-1.0913929431600735,3.6770810505400817,45.83329197170858,17.635531494250674,4.468611672623621,12,3.0244483947753906,5.173587799072266,4.010063171386719,5.20916748046875,-0.5408401489257812,2,0.005387242213887422,-5.260876320696161,60.78784942626953,2.720010720986331,61.84107208251953,1.1924702145984403,61.69874572753906,0.005387242213887422
10734,2014-12-18,64.73030853271484,65.89739227294922,63.53476333618164,65.39924621582031,8790955.0,0.02087545077431119,1.8376010812544383,-0.3032264869697237,37.740206433632615,27.525860046639842,1.4444474946658374,4.96996243210782,3.711020061623728,7.741572092069717,16.925970419623354,2.4907264709472656,-3.2921696090104717,-3.8093809127807674,-12.69679124788901,5.078029422327475,-8.253086080334882,0.6343242547733468,1.1843105416430575,78.01605265616128,44.77396861774289,4.44370516755412,12,1.3094062805175781,3.849945068359375,2.5618839263916016,3.8855247497558594,-3.487010955810547,3,-0.0296833657244161,-1.2486508257308722,63.40666580200195,-5.260876320696161,60.78784942626953,2.720010720986331,61.84107208251953,-0.0296833657244161
10735,2014-12-19,65.24268341064453,65.61273193359375,64.71607208251953,64.71607208251953,8887212.0,0.007915532762689192,-2.4053952248493276,-0.7872352558765496,41.10764339253264,27.787593647755884,-0.03555544097999075,4.032099691128096,3.1549331946908694,7.151691661634828,18.379877265187627,0.8966598510742188,-3.688305347971749,-2.895643806457514,-11.606883444555436,5.815595831640415,-7.251263625506482,1.4599760125914472,-4.654090881347649,87.6674786407697,49.84012616014325,4.355619819048964,12,-0.6191215515136719,3.3375701904296875,2.6828651428222656,3.373149871826172,-1.181312561035142,4,-0.0239964642414906,1.8376010812544383,64.73030853271484,-1.2486508257308722,63.40666580200195,-5.260876320696161,60.78784942626953,-0.0239964642414906
10736,2014-12-22,65.14305877685547,65.75505828857422,64.33179473876953,65.52733612060547,6109383.0,-0.0015269855343320593,2.3898459078354413,-0.7297171998145573,37.54099441105136,28.293995382188314,-0.5791870331314328,3.519668481199602,3.2390700102569383,7.204487661272907,18.547095207330834,1.4232635498046875,-4.199004467123984,-2.492142677307129,-10.628092800349634,5.643807445735369,-6.560117738828382,1.5758323842141237,-4.453983459472653,85.79088433321115,44.8293094742003,4.067975061521249,12,-0.8966636657714702,3.43719482421875,3.0529098510742188,3.4727745056152344,-0.868194580078125,0,-0.008957851858262922,-2.4053952248493276,65.24268341064453,1.8376010812544383,64.73030853271484,-1.2486508257308722,63.40666580200195,-0.008957851858262922
10737,2014-12-23,65.44194030761719,65.72660064697266,65.000732421875,65.18575286865234,4955350.0,0.004588079472680695,-1.3182222438810443,-0.6666732846251588,35.42372026698787,28.926423089559478,-1.5298142402348631,2.6528434539608696,3.050821452921639,6.8623126104151595,18.8836482057352,0.7258682250976562,-4.71250669085893,-1.7463544845581112,-9.282129994326937,5.789421025210714,-5.514242239442524,2.0215332703263016,-4.550225671386713,90.72452554030023,48.379063595663425,3.7678877548844136,12,-1.779083251953125,3.1383132934570312,2.867889404296875,3.1738929748535156,-1.0816802978515767,1,-0.03066543275594613,2.3898459078354413,65.14305877685547,-2.4053952248493276,65.24268341064453,1.8376010812544383,64.73030853271484,-0.03066543275594613
10738,2014-12-24,65.48464202880861,65.69813537597656,65.11459350585939,65.39924621582031,2401583.0,0.0006525130671659607,1.2777587516192361,0.3333333333333888,33.623692159564655,29.442642623030387,-1.8396002215776477,2.1155358007481624,3.165577896795554,6.759991015129302,19.76845673637127,0.5835418701171733,-4.94911163049953,-1.3207933425903207,-8.343595359326244,5.7020086741455955,-4.832194350958275,2.190607665777641,-4.3983936464843865,82.53004364259952,43.502116830234286,3.511401008367959,12,-2.241649627685561,3.095611572265611,2.9710731506347514,3.1098442077636577,1.252479553222642,2,-0.031514925139251804,-1.3182222438810443,65.44194030761719,2.3898459078354413,65.14305877685547,-2.4053952248493276,65.24268341064453,-0.031514925139251804
10739,2014-12-26,66.15357971191406,66.53786468505861,65.47040557861328,65.72660064697266,4452143.0,0.010215184238331343,-1.272714720812213,4.999999999999168,34.08304185386967,31.358382333273127,-2.6861473632479473,0.9009280603443699,2.657776527082973,6.047898914252798,20.870103952500997,1.0674591064453267,-5.0801319514635,-0.27611255645751953,-6.513001206216899,5.96077609330186,-3.394556881337209,2.84233176842217,-4.880578933339841,82.58056260677648,46.94906593791848,3.1184443248796887,12,-2.590351104736314,2.4266738891601562,3.1133995056152344,2.440906524658203,-0.37004852294921875,4,-0.04969880803360027,1.2777587516192361,65.48464202880861,-1.3182222438810443,65.44194030761719,2.3898459078354413,65.14305877685547,-0.04969880803360027
10740,2014-12-29,65.47040557861328,66.03971862792969,65.32807922363281,65.55580139160156,4088965.0,-0.010327092445728159,-2.8461950807166567,-0.2,38.401555685939115,33.60866990311756,-1.5776015062268698,1.354241154103562,3.4667289405242343,6.674644902742472,21.42872090080159,0.82550048828125,-4.938742027741711,-0.7692800521850529,-6.87185896002579,5.333298855655684,-3.8205695061054143,2.2820094017353156,-3.8815129656499963,51.61263548143863,12.266988959424879,3.0512894539203668,12,-1.9071769714355327,3.1098480224609375,4.059881210327148,2.867889404296875,2.5618896484375,0,-0.06456517207050605,-1.272714720812213,66.15357971191406,1.2777587516192361,65.48464202880861,-1.3182222438810443,65.44194030761719,-0.06456517207050605
10741,2014-12-30,65.57003784179689,65.74082946777344,64.91533660888672,65.25691986083984,3127657.0,0.0015217908351579101,1.5217391304347827,-3.666666666666833,39.585397087460905,35.97136072632619,-1.2210610502895065,1.0801966056910715,3.4374365779469684,6.522454249247872,21.52712030704003,0.8254928588867188,-4.7325357141299875,-0.5237627029418803,-6.538936705116782,5.491411299233022,-3.5313497040293385,2.4838242981455707,-3.6842069045078816,40.3506874565055,0.1506455511059741,3.007587001087453,12,-1.8075504302978587,3.0102157592773295,4.497533798217759,2.768257141113267,3.3162155151367188,1,-0.023008481340631715,-2.8461950807166567,65.47040557861328,-1.272714720812213,66.15357971191406,1.2777587516192361,65.48464202880861,-0.023008481340631715
10742,2014-12-31,64.91533660888672,65.59850311279297,64.80147552490234,65.57003784179689,4166252.0,-0.009984762163624095,1.24,-2.0909090909090415,45.82857527935706,38.14831406337732,0.09017897290068788,1.4505656470485064,4.13521407562169,7.098440010617566,21.660483576488158,0.797027587890625,-3.878041152774955,-0.9507410049438505,-6.769409586618011,4.8679275767303025,-3.8600752957809306,1.9585932858932296,-2.7503836467315352,6.557348237196332,-36.07992255126058,2.909334290837078,12,0.12097740173339844,2.9532814025878906,7.020275115966797,3.4229583740234375,3.7716598510742188,2,-0.009866272680186583,1.5217391304347827,65.57003784179689,-2.8461950807166567,65.47040557861328,-1.272714720812213,66.15357971191406,-0.009866272680186583
10743,2015-01-02,64.88687133789061,65.52733612060547,64.44565582275389,65.02919769287111,4273821.0,-0.00043849839626664,-1.111095393732706,0.21739130434786477,47.511859403272965,39.23405328222624,0.3919052695547407,1.1064351732767506,4.129311291162352,7.058133372067147,22.3205400395195,1.0816802978515767,-3.042837763231944,-0.7066503524780359,-6.141342150042689,4.728041445086625,-3.4239962512603626,2.010695546304291,-2.459543672361221,21.088502352039974,-25.411822539903596,2.71734589878233,1,0.5479583740234517,2.7540245056152486,7.276464462280288,3.4514236450195455,4.141708374023452,4,-0.008115837877014198,1.24,64.91533660888672,1.5217391304347827,65.57003784179689,-2.8461950807166567,65.47040557861328,-0.008115837877014198
10744,2015-01-05,62.88005828857422,64.38872528076172,62.56693649291992,64.24639892578125,8517922.0,-0.030927875052969567,1.2069002167292824,9.600053604929737,55.77189609192864,40.863414693270244,2.3564670506476944,2.621018517023245,6.1052584279726005,8.983806805847266,23.418442006253184,2.319934844970689,-2.1328988897648458,-2.315659523010254,-7.278857296857936,2.647538250837421,-4.797258409934088,0.1659393639135871,3.657806396484389,9.016453767648064,-41.14924492632568,2.481598886923838,1,1.672342300415039,4.269809722900391,9.365116119384766,5.4582366943359375,5.550750732421889,0,0.06134000823847652,-1.111095393732706,64.88687133789061,1.24,64.91533660888672,1.5217391304347827,65.57003784179689,0.06134000823847652
10745,2015-01-06,61.86953735351562,63.05084991455078,61.17213439941406,62.936988830566406,8104437.0,-0.016070610660394724,1.901102137711253,0.7812484295517923,50.128204511451784,42.261993593314735,3.1717298680616537,3.0373508227884045,7.0693227836799295,9.890580305667775,25.32159689361905,1.8787155151367188,-1.5294468303869166,-2.8500967025756907,-7.084157470614976,1.3839640654635872,-4.967127086595333,-0.7330663185560482,4.588908767700211,15.264817276413106,-38.1927319657048,2.1170303840196403,1,1.9854621887207173,4.561576843261726,10.767036437988288,6.468757629394538,8.084167480468771,1,0.06326205113002703,1.2069002167292824,62.88005828857422,-1.111095393732706,64.88687133789061,1.24,64.91533660888672,0.06326205113002703
10746,2015-01-07,61.7699089050293,62.83736038208008,61.54218292236328,62.695030212402344,6416563.0,-0.0016102989087676267,1.1411755802697257,0.8666635695039002,54.83872544136468,44.41921639046772,3.0648612209407418,2.718105481131829,7.096060983780944,9.893237201290106,26.353128479697496,1.2951774597167969,-1.3674053458341007,-2.5953311920166016,-6.548190075308696,1.357527691275486,-4.571760633662649,-0.6189017503705543,4.477084747314464,13.50485113922916,-44.45468124195622,1.976429441646044,1,2.0850906372070384,4.661205291748047,10.233308792114258,6.568386077880859,8.596546173095703,2,0.10138247624178698,1.901102137711253,61.86953735351562,1.2069002167292824,62.88005828857422,-1.111095393732706,64.88687133789061,0.10138247624178698
10747,2015-01-08,63.30703735351562,63.84788131713867,62.410377502441406,62.79466247558594,8559165.0,0.024884745270543407,-1.2444429885167008,-0.5538461538461462,49.45055176241246,46.17775634633969,1.3332556209079698,0.8076335516167958,5.5813203664656115,8.269590914117693,26.673187165613164,2.077972412109375,-1.2882705038525586,-0.7948978424072308,-4.236011932721546,2.646216247907091,-2.5154548875643954,0.9256592027499266,2.7369619287109614,49.019611278017514,-10.041146716922285,1.7205570451571595,1,0.5479621887207173,3.124076843261726,8.297664642333991,5.031257629394538,7.244445800781257,3,0.08812947559467754,1.1411755802697257,61.7699089050293,1.901102137711253,61.86953735351562,1.2069002167292824,62.88005828857422,0.08812947559467754
10748,2015-01-09,63.2074089050293,64.04714202880861,62.62387084960938,63.80518341064453,4518961.0,-0.00157373417950335,1.6315652121780093,-1.1666741117960793,40.29037026659839,46.86745950330955,1.2023254817835607,0.7282566016001084,5.634274418041599,8.261699825081422,26.557019151474258,1.4232711791992259,-1.1391724918510278,-0.7571805953979478,-4.105002352576818,2.5906411617809226,-2.4310914739873795,0.916730283191491,2.641715781884784,63.2742733126979,6.33812941095313,1.673910878589436,1,0.3985176086425781,3.223705291748047,8.397293090820312,4.952980041503906,7.116352081298814,4,0.08669217184910805,-1.2444429885167008,63.30703735351562,1.1411755802697257,61.7699089050293,1.901102137711253,61.86953735351562,0.08669217184910805
10749,2015-01-12,62.83736038208008,63.33550262451172,61.64181137084961,63.164710998535156,5768478.0,-0.005854511826378195,4.0638525978432565,0.547615552988775,34.38078870278069,46.42070761629195,1.1761875495980973,0.9378949028028742,5.979916057771106,8.516440344664687,26.52795189315339,1.6936912536621094,-0.9886837212575585,-0.9948650360107436,-4.298682787773444,2.308952715751957,-2.6467739118920974,0.6570438398706102,2.8246846933340066,57.92075004046857,4.6706595896396195,1.6519088758813518,1,0.6191215515136719,3.5937538146972656,8.95236587524414,4.94586181640625,7.870677947998047,0,0.09852767990552946,1.6315652121780093,63.2074089050293,-1.2444429885167008,63.30703735351562,1.1411755802697257,61.7699089050293,0.09852767990552946
10750,2015-01-13,62.06879425048828,63.748252868652344,61.35715866088867,63.36396789550781,7544178.0,-0.01223103782397228,1.3172396201095014,3.9565333923764463,31.63264561922989,45.53706856426629,1.5773690652437153,1.8293998746126405,6.674722900028215,9.159059067335292,25.43708233687961,2.391094207763672,-0.8376585995408306,-1.7819335937499972,-5.039260972461918,1.4753937849619234,-3.4105972831059574,-0.15326990439403687,3.413654397885807,26.455018201465336,-21.742039506243955,1.6286636893559594,1,1.3165245056152344,4.3623199462890625,9.720932006835938,5.714427947998047,8.425758361816406,1,0.10249940968456595,4.0638525978432565,62.83736038208008,1.6315652121780093,63.2074089050293,-1.2444429885167008,63.30703735351562,0.10249940968456595
10751,2015-01-14,61.81260681152344,62.25381851196289,59.7061653137207,61.200599670410156,9036516.0,-0.004127475683367687,2.4095304219973657,-0.4725290261014014,28.20516932200644,43.578912346782886,1.3907678400021624,2.195932000038084,6.799887732768241,9.291757532015922,24.41387593876567,2.5476531982421875,-0.7623907650941959,-2.0366977691650376,-5.297745175889872,1.2243496375598042,-3.6672214725274586,-0.4061740658026167,3.4974292668922544,48.524597943163094,5.4712294904706695,1.6305237033624203,1,0.8041439056396484,3.7858943939208984,9.756511688232422,5.970615386962891,8.625015258789062,2,0.13170611049109238,1.3172396201095014,62.06879425048828,4.0638525978432565,62.83736038208008,1.6315652121780093,63.2074089050293,0.13170611049109238
10752,2015-01-15,61.64181137084961,62.993919372558594,61.57064819335938,62.33921432495117,5421530.0,-0.0027631166113833983,-2.3898332803343885,-1.13953401398706,27.272727272727195,41.33011988783335,1.171585961971772,2.5655199541259464,6.847363055608156,9.335908128362476,23.841321217021544,1.4232711791992116,-0.7722069544988699,-2.2501913070678725,-5.361379925963249,0.8609973118274965,-3.805785616515564,-0.694596997620188,3.3319924616843792,44.59010458179132,6.2605113247775535,1.5555943094476856,1,0.40563392639160156,2.540536880493164,9.877492904663086,6.141410827636719,9.25125503540039,3,0.1415377568122742,2.4095304219973657,61.81260681152344,1.3172396201095014,62.06879425048828,4.0638525978432565,62.83736038208008,0.1415377568122742
10753,2015-01-16,63.748252868652344,63.80518341064453,61.55641555786133,61.57064819335938,6981319.0,0.03417228421679486,-1.0387094766110792,-3.1224483098129205,37.84172972606091,39.33787918051471,-1.244194116489986,0.5122444652129587,4.710654743440529,7.113330408093049,23.20129852821976,2.248767852783203,-0.779193167771794,-0.16082916259765767,-3.2645409470488147,2.9428826218534994,-1.7126850548232397,1.3910267296279244,0.9094926527528457,98.61111757386696,63.157581859957894,1.5518558922255785,1,-1.8715991973876882,0.05692863464356179,7.212419509887695,4.034969329833984,7.201744079589844,4,0.10672026258761935,-2.3898332803343885,61.64181137084961,2.4095304219973657,61.81260681152344,1.3172396201095014,62.06879425048828,0.10672026258761935
10754,2015-01-20,62.80889511108398,64.08983612060547,62.16842269897461,64.04714202880861,6180627.0,-0.014735427486990638,1.903237334393904,-0.5686279662115643,36.88641707531158,37.866569465388025,-0.3531275621958727,1.3705425411245429,5.535710753653895,7.930592410525044,23.371101076816856,1.9214134216308594,-0.8982002848490112,-1.0041162490844826,-4.119723288363524,2.1114907901945585,-2.561919768724003,0.553687270555038,1.5517555978601436,70.77926089911422,35.82603710905755,1.557803519639519,1,-0.9108943939208913,0.4127483367919993,7.08076477050782,4.974327087402351,7.2871360778808665,1,0.11964652239071105,-1.0387094766110792,63.748252868652344,-2.3898332803343885,61.64181137084961,2.4095304219973657,61.81260681152344,0.11964652239071105
10755,2015-01-21,63.67708969116211,63.748252868652344,62.12572479248047,62.55270385742188,4919447.0,0.013822796572724894,1.561794369106881,-0.9080465435814438,41.3298579964489,36.36558419373071,-1.0481846427896997,0.39952775996221135,4.531122157980633,6.931839173582745,23.55638428843412,1.622528076171875,-1.0400829355400987,-0.05764198303222656,-3.099810276715729,2.984526310651276,-1.5787261298739708,1.4634421638095247,0.4127464294433594,90.58445655191258,53.98770337195272,1.5210841468417506,1,-1.7790889739990234,-0.5550746917724538,6.1556396484375,4.106132507324219,6.404712677001953,2,0.11041567183765078,1.903237334393904,62.80889511108398,-1.0387094766110792,63.748252868652344,-2.3898332803343885,61.64181137084961,0.11041567183765078
10756,2015-01-22,64.55951690673828,64.71607208251953,63.1789436340332,64.0186767578125,4378158.0,0.013857844632284566,2.600041097481439,0.4810093943701663,48.40356597861425,36.24925243997536,-1.668782525565156,-0.55743865064521,3.5339665299805887,5.922659115081856,23.422285273941508,1.5371284484863281,-1.1301393713043737,0.8539623260498033,-2.1421791241180443,3.850103776217658,-0.6441083990341241,2.3520330511337306,-4.853351593017578,95.0451837229939,52.39116857357196,1.4980707250839267,1,-2.348398208618164,-1.4375019073486257,3.323333740234375,3.223705291748047,5.6788482666015625,3,0.09193122857688163,1.561794369106881,63.67708969116211,1.903237334393904,62.80889511108398,-1.0387094766110792,63.748252868652344,0.09193122857688163
10757,2015-01-23,63.43513488769531,64.51681518554689,63.4208984375,64.26062774658203,5120533.0,-0.017416208684882695,-1.5666526699484837,-1.5263157894736843,44.06976215096958,36.669184871572156,-0.5859364659130364,0.4309868091607143,4.529106929131103,6.914508597094709,23.280939382075374,1.1386184692382812,-1.0962802169677488,-0.17007942199707315,-3.05367476800528,2.7135159240111335,-1.6118770950011765,1.2717182510070302,-3.6287714385986334,59.459606294934716,13.496163596813012,1.4417976730041049,1,-1.2240161895751953,-0.31311988830565696,4.269807815551758,4.348087310791016,6.660896301269531,4,0.11038814995844648,2.600041097481439,64.55951690673828,1.561794369106881,63.67708969116211,1.903237334393904,62.80889511108398,0.11038814995844648
10758,2015-01-26,63.4208984375,63.46359634399414,62.51000595092773,63.23587417602539,8352528.0,-0.00022442531604160987,6.052659792069344,-0.22413793103448276,52.63887710081999,38.697861360243195,-0.6014843143992081,0.29796207382635487,4.40943632608807,6.794784229504586,23.28269012078032,0.9535903930664134,-1.1055789394788533,-0.08112869262695455,-2.8259075439063963,2.663650158652487,-1.4535181182666719,1.2912607330127628,-3.516340815734864,50.0,-0.6106749843393189,1.3723894256397204,1,-1.2097797393798828,-0.29888343811034446,4.084785461425781,4.362323760986328,7.130584716796875,0,0.11781870255454785,-1.5666526699484837,63.43513488769531,2.600041097481439,64.55951690673828,1.561794369106881,63.67708969116211,0.11781870255454785
10759,2015-01-27,62.86582565307617,63.54899215698242,61.64181137084961,62.33921432495117,4934975.0,-0.008752206261644857,1.0150415941187851,2.8461744634352515,55.087206980765835,41.30392373374718,-0.046878922454922645,0.6262011311414781,4.80395562761511,7.20335450612032,23.857633279263116,1.9071807861328125,-1.1750394872117766,-0.47181377410888814,-2.9264187638500374,1.9827912156322611,-1.6991162689794663,0.75548872076169,-2.86503774209595,39.8149147721985,-14.636118831997116,1.2273024948705762,1,-0.6547069549560547,0.25618934631348367,4.639858245849609,4.917396545410156,6.717830657958984,1,0.12859405266986168,6.052659792069344,63.4208984375,-1.5666526699484837,63.43513488769531,2.600041097481439,64.55951690673828,0.12859405266986168
10760,2015-01-28,61.2432975769043,63.29280471801758,61.07250595092773,62.9654541015625,7999608.0,-0.02580938147739864,-1.151723577025373,-3.2702610686138156,47.67294931692782,43.46701039984956,1.6161987348672184,2.0193401016449926,6.2410128084339505,8.65959483986984,24.49403953481366,2.220298767089851,-1.1943993329608347,-1.882986450195311,-4.291887098805219,0.5259141984146041,-3.0874367745002615,-0.6785361258903535,-1.1482039824932855,4.6874852770122235,-52.67332781901964,1.204450324304957,1,1.650991439819336,1.8787174224853587,6.066686630249023,6.539924621582031,6.988254547119141,2,0.14455024406456896,1.0150415941187851,62.86582565307617,6.052659792069344,63.4208984375,-1.5666526699484837,63.43513488769531,0.14455024406456896
10761,2015-01-29,64.06137084960939,64.53105163574219,61.35715866088867,62.7234992980957,12424068.0,0.046014394786080715,1.7874993927597027,-0.776858277605872,52.99435182240805,46.32496868314743,-0.9491554408092071,-0.9671396429153774,3.201695655146594,5.678342673258626,24.71928380809307,3.2877540588378906,-1.0631292221485111,1.0105201721191577,-1.1587368893878534,3.1797772336261687,-0.07410835863434784,2.095148702872663,-3.8738576854362066,86.41970270350802,26.846976258287555,1.0846285307535064,1,-1.1670818328857564,-0.9393558502197337,2.54053688049315,3.721851348876939,4.155944824218722,3,0.0939791240603991,-1.151723577025373,61.2432975769043,1.0150415941187851,62.86582565307617,6.052659792069344,63.4208984375,0.0939791240603991
10762,2015-01-30,64.27486419677734,65.07189178466797,62.82312774658203,63.30703735351562,8583123.0,0.003332637818025397,-1.3235281365659082,0.7234078952995999,54.19933795526081,48.14248070861409,-0.8379961421784756,-1.2976046593129311,2.77634831072713,5.312390676091283,24.794802388319592,2.2487640380859375,-0.8142574445035535,1.2560371398925767,-0.8139668268594846,3.326041106644638,0.2210351565165496,2.291039123268611,-3.996779854237232,80.07125041133524,20.100630152471773,1.0350019833760309,1,-1.2026653289794922,-1.1528491973876882,2.138460159301758,3.5083580017089844,2.7753753662109375,4,0.09278123028475416,1.7874993927597027,64.06137084960939,-1.151723577025373,61.2432975769043,1.0150415941187851,62.86582565307617,0.09278123028475416
10763,2015-02-02,64.36026000976561,65.000732421875,63.23587417602539,64.50258636474611,5532964.0,0.001328603553744312,2.099999329942844,-0.14705766426237507,56.12829383954637,50.280467015751285,-0.924690232528576,-1.5014561577347152,2.432133808706311,5.092801819648599,24.731005306082775,1.7648582458496094,-0.4877473890070547,1.3677635192870952,-0.6136947402562356,3.349221778830433,0.3770343895154298,2.3584926490587605,-3.890423369540386,82.20647358154896,21.068729562827002,0.9907291297716674,2,-1.2880611419677592,-1.2382450103759552,1.7612953186035298,3.4229621887207173,2.220298767089858,0,0.08911976394018484,-1.3235281365659082,64.27486419677734,1.7874993927597027,64.06137084960939,-1.151723577025373,61.2432975769043,0.08911976394018484
10764,2015-02-03,66.73712158203125,66.96484375,65.14305877685547,65.29961395263672,7412017.0,0.03693057753192708,-1.0813049939640107,-10.100080407395463,66.63286020598109,53.0919117056993,-3.001358829118786,-3.76771286181917,-0.1541922669437099,2.5964787298140664,23.70697670102764,2.604583740234389,-0.046511709465477225,3.55177192687988,0.9596759317626748,6.143867921997085,2.2557239293212774,4.8478199244384825,-6.083202736028312,96.13528321467578,29.345923271154035,1.2960479975586043,2,-2.718446731567383,-3.4016170501708984,-0.8254985809326172,1.0461006164550781,0.8112640380859375,1,0.057155020801685774,2.099999329942844,64.36026000976561,-1.3235281365659082,64.27486419677734,1.7874993927597027,64.06137084960939,0.057155020801685774
10765,2015-02-04,65.78353118896484,66.40976715087889,65.47040557861328,66.22473907470703,4651472.0,-0.014288755200421388,1.3157973931198383,-0.30692559588572155,63.47825929328848,54.766877629552,-1.9193915704075408,-2.64128107929578,0.5745341147534049,3.4347579479452293,22.177896839953533,1.2667160034179688,0.15006569081775467,2.402481842041013,-0.35693402710900557,5.161897711191031,1.0227739074660036,3.782189776616022,-4.750956848722083,78.93404243884952,9.428067616861696,1.3797079345750094,2,-1.7648563385009766,-2.448026657104492,0.2882099151611328,1.9996910095214844,1.1813125610351562,2,0.05776711972415027,-1.0813049939640107,66.73712158203125,2.099999329942844,64.36026000976561,-1.3235281365659082,64.27486419677734,0.05776711972415027
10766,2015-02-05,68.03229522705078,68.34541320800781,66.13934326171875,66.31013488769531,11126773.0,0.03418430110761772,-1.1379302696128266,-3.9032854919591906,69.00931863720632,57.53793946135608,-4.049595329928749,-4.634437445373749,-1.940000513770343,1.0873609339505919,20.902203778936222,2.5618820190429688,0.5090046942805202,4.3381265640258775,0.9900485198674289,7.686204608184319,2.6640875419466568,6.012165586105098,-6.643784722222584,94.32992040805894,20.7769970476848,1.6740390220792212,2,-3.323335647583008,-4.006505966186523,-1.9605541229248047,-0.24907302856445312,-1.0959167480468892,3,0.0029288574831651815,1.3157973931198383,65.78353118896484,-1.0813049939640107,66.73712158203125,2.099999329942844,64.36026000976561,0.0029288574831651815
10767,2015-02-06,68.88625335693361,69.02857971191406,68.10345458984375,68.34541320800781,6085705.0,0.012552246356422714,1.241388552574423,0.31404749985602903,66.51417361451695,59.07963907398908,-4.524829896097074,-5.321836866146398,-3.0286733602476517,0.130325730177546,20.310568597704748,0.9962844848632812,0.8049358717367738,4.913123893737804,0.8479388054749251,8.978308982000684,2.8805313496063576,6.945716437869244,-6.941190635851044,97.54300725112519,26.037834563192902,2.03259254413144,2,-3.8357105255127095,-4.518880844116225,-2.714882850646987,-0.3059997558593892,-2.519187927246108,4,-0.009710757233949208,-1.1379302696128266,68.03229522705078,1.3157973931198383,65.78353118896484,-1.0813049939640107,66.73712158203125,-0.009710757233949208
10768,2015-02-09,68.68699645996094,69.55519104003906,68.60160064697266,68.61583709716797,6464621.0,-0.0028925494893766723,-18.142200781070525,0.13157189408793685,69.83669100849202,60.718470632625326,-3.9113395490832374,-4.944522782397279,-3.0313674879650563,0.21430122257297057,19.891252735386274,0.9535903930664062,0.9556550574884852,4.439887619018549,-0.11689186838958676,8.996667106426685,2.161497875314481,6.718277362722617,-6.0335820397952205,80.3225622377042,8.365122435287503,2.2783897437040688,2,-3.373147964477539,-4.056318283081055,-2.234530448913574,-0.10674285888671875,-1.024749755859375,0,-0.023829210495857955,1.241388552574423,68.88625335693361,-1.1379302696128266,68.03229522705078,1.3157973931198383,65.78353118896484,-0.023829210495857955
10769,2015-02-10,69.02857971191406,69.21360778808594,68.27424621582031,69.02857971191406,4403171.0,0.004973041034808334,4.076859640442025,0.0,68.7250913589356,63.057597526181745,-3.673065877357459,-5.057809911861511,-3.5920731844713316,-0.25697374504527204,19.01557811480244,0.939361572265625,1.2904192587782006,4.471909904479986,-0.5035805456805633,9.447400354640536,1.9841646793997114,6.959655129560261,-5.546952097363544,87.10798074714093,16.783548195781847,2.4877452250802734,2,-3.5724048614501953,-4.39790153503418,-2.4907169342041016,-0.44832611083984375,-2.5191879272460938,1,-0.03546387518438354,-18.142200781070525,68.68699645996094,1.241388552574423,68.88625335693361,-1.1379302696128266,68.03229522705078,-0.03546387518438354
10770,2015-02-11,68.43080902099611,68.88625335693361,67.98959350585939,68.61583709716797,4413499.0,-0.00865975648655537,1.4706117300818877,-100.0,63.821139982970735,64.26057398846649,-2.1775167226966374,-4.172922843724351,-3.0831096517132437,0.21903894674061064,18.29712142314693,1.0389862060546733,1.5190879988678176,3.5560384750366296,-1.5612041635538247,8.673281113627077,0.9974171557414024,6.114659794331857,-4.22035379538697,67.08336869754041,-0.10934358953123535,2.558621319295225,2,-2.241649627685561,-3.800130844116225,-2.5796747207641744,0.1494445800781108,-1.1243820190429972,2,-0.01289511863886006,4.076859640442025,69.02857971191406,-18.142200781070525,68.68699645996094,1.241388552574423,68.88625335693361,-0.01289511863886006
10771,2015-02-12,69.95370483398439,70.3949203491211,68.87202453613281,69.09974670410156,4921344.0,0.02225453468657701,-1.3260927831447449,-4.61528946066347,72.62845404903777,66.3082535544417,-3.103000169521053,-5.3277948004179905,-4.65371164679145,-1.4157228656984984,17.192877406925735,1.9641113281249858,1.832978197445641,4.671879386901864,-0.7081846113577797,10.0519433851615,1.9818473877720493,7.361911386031686,-5.1018813106436625,81.65673341347652,12.928749284346608,2.6900319991298196,2,-3.138307571411147,-4.903162002563491,-4.810647964477553,-1.3734512329101705,-2.7326736450195455,3,-0.04272627291260156,1.4706117300818877,68.43080902099611,4.076859640442025,69.02857971191406,-18.142200781070525,68.68699645996094,-0.04272627291260156
10772,2015-02-13,70.366455078125,70.89306640625,69.66905212402344,69.82561492919922,5796161.0,0.005900334301380594,-1.8666589238012705,0.6333333333333228,73.46155689807935,68.23417167205648,-2.861728795771384,-5.326495232759854,-5.142014910266582,-1.9247575712810772,16.577694764432426,1.2240142822265625,2.4276545854352065,4.648397445678711,-0.9011299232773524,10.197924814634774,1.8736337612006793,7.423161130156743,-4.7385979991750276,81.86270903185789,10.321038387416621,2.7747636844780335,2,-2.3483924865722656,-5.066839218139648,-5.223398208618164,-1.7862014770507812,-3.17388916015625,4,-0.04874590591941619,-1.3260927831447449,69.95370483398439,1.4706117300818877,68.43080902099611,4.076859640442025,69.02857971191406,-0.04874590591941619
10773,2015-02-17,70.55148315429688,70.80767059326172,69.04281616210939,69.04281616210939,6328105.0,0.0026294926462679946,-1.3396209240230044,2.7894877907714615,76.62723230746906,69.3446574611107,-2.3201649359280765,-5.244602947484111,-5.4299924913237305,-2.204380835364006,16.28122529898134,1.7648544311523295,2.792311690269287,4.4932640075683565,-1.3728677034281134,10.359395718564826,1.5601981520701287,7.4263298630665915,-4.0811925829789,88.23535594538626,12.156647168155956,2.933065855498233,2,-2.3697471618652344,-5.251867294311523,-5.408426284790039,-1.9712295532226562,-3.8997573852539062,1,-0.05931013123364126,-1.8666589238012705,70.366455078125,-1.3260927831447449,69.95370483398439,1.4706117300818877,68.43080902099611,-0.05931013123364126
10774,2015-02-18,70.32376098632811,70.73650360107422,69.72598266601561,69.9110107421875,4289208.0,-0.0032277445885968703,-1.5817901836185149,0.27358605065134034,84.82535597255264,71.71655709214005,-1.7099992601912817,-4.664152916991597,-5.326047768787731,-2.090128044907246,16.142321598930877,1.010520935058608,3.1599217784744837,3.889798545837394,-2.0620735343831456,9.841670626057926,0.9138625057271241,6.8657345859476635,-3.1458262814210087,80.39225990897661,-4.522105816234983,2.975936040110267,2,-1.8075561523437358,-5.024145126342759,-5.305240631103501,-1.743507385253892,-3.629341125488267,2,-0.03784658620212278,-1.3396209240230044,70.55148315429688,-1.8666589238012705,70.366455078125,-1.3260927831447449,69.95370483398439,-0.03784658620212278
10775,2015-02-19,70.70803833007812,70.9926986694336,69.31324005126953,69.61212158203125,5346773.0,0.005464402619545838,1.017080076603777,2.655157116451108,81.34230631413672,73.08688905624342,-1.477666783673783,-4.737579744220483,-5.8500837600579985,-2.577929306902604,15.875849452426463,1.6794586181640625,3.548376141651815,3.9225284576416044,-2.1725666609551837,10.017623576238393,0.8749808983432104,6.9700760169399985,-2.935682552956166,86.57689388079622,1.7763999887837514,3.0475475592983936,2,-1.2168922424316406,-5.358606338500977,-5.764240264892578,-2.1277847290039062,-2.732673645019517,3,-0.059380045671895254,-1.5817901836185149,70.32376098632811,-1.3396209240230044,70.55148315429688,-1.8666589238012705,70.366455078125,-0.059380045671895254
10776,2015-02-20,70.49455261230469,70.89306640625,69.68328857421875,70.53724670410156,4263914.0,-0.0030192566901212636,2.207541063192815,-0.03895742251677759,79.32891111749085,74.5107487787961,-0.9813821509617355,-4.275884902993681,-5.700046597863945,-2.480259114412533,16.198178566296317,1.20977783203125,3.592884684151727,3.4122909545898494,-2.8032091492514155,9.627791058431114,0.30454090266921696,6.520041006510482,-2.142535114566641,74.4525090482244,-10.494026010697254,3.107750051920634,2,-1.0034065246582031,-5.145120620727539,-5.586336135864258,-1.9142990112304688,-1.20977783203125,4,-0.045225134314776816,1.017080076603777,70.70803833007812,-1.5817901836185149,70.32376098632811,-1.3396209240230044,70.55148315429688,-0.045225134314776816
10777,2015-02-23,70.4376220703125,70.76496887207031,69.89677429199219,70.02487182617189,5451883.0,-0.0008075878189522934,-1.5957116788321168,-9.66761972837708,78.73491237816268,75.49944004209281,-0.7613071182938285,-3.8656406629803257,-5.699357709488055,-2.5372420480896096,16.53792674600322,0.868194580078125,3.7773198608688716,3.0052360534668026,-3.1336694859465837,9.144141592880196,-0.06421671623989766,6.074688823173503,-1.6102819616692585,71.53281815514016,-13.191891782323182,3.0694527697066953,2,-0.9464759826660156,-4.405019760131836,-6.329996109008789,-2.298582077026367,-2.149139404296889,0,-0.04566580737403059,2.207541063192815,70.49455261230469,1.017080076603777,70.70803833007812,-1.5817901836185149,70.32376098632811,-0.04566580737403059
10778,2015-02-24,70.89306640625,71.47660827636719,70.59417724609375,70.73650360107422,8722310.0,0.0064659243533642385,-3.0,0.3793160813308818,74.01320371777751,76.08700808196414,-0.9732602812170228,-3.934300033068695,-6.12248590441358,-3.0828369936495505,16.596389249987393,1.0389862060546875,3.676188896502026,3.087071990966791,-2.932228147656531,9.106372129590113,0.07742192165513018,6.096722060278452,-1.675961756664492,73.0262345842282,-9.831486369642107,3.0096500693116615,2,-1.1599655151367188,-4.618509292602539,-7.778169631958008,-2.754026412963867,-2.71844482421875,1,-0.05219834147215008,-1.5957116788321168,70.4376220703125,2.207541063192815,70.49455261230469,1.017080076603777,70.70803833007812,-0.05219834147215008
10779,2015-02-25,70.94999694824219,71.36274719238281,70.56571197509766,70.94999694824219,3605922.0,0.0008030480959302366,-1.0740733387599515,0.0,83.30282610684174,78.25163987350537,-0.8146436915938011,-3.5358144310472994,-6.1306309465746125,-3.185278474070401,16.265223921582844,0.7970352172851562,3.5975307388866895,2.7397939682006864,-2.9599506337624177,8.439538570163784,-0.11007833278085855,5.589666269182231,-1.2809915733003407,75.65780425099715,-7.37831209098178,2.84987230098155,2,-0.7756805419921875,-4.675439834594727,-8.109079360961907,-2.8109569549560547,-2.2914657592773438,2,-0.06058169646342326,-3.0,70.89306640625,-1.5957116788321168,70.4376220703125,2.207541063192815,70.49455261230469,-0.06058169646342326
10780,2015-02-26,70.09603118896484,70.94999694824219,69.79714965820311,70.59417724609375,5070437.0,-0.012036163439165581,-1.1039103889503552,-100.0,66.21924017844287,77.53950499899481,0.3356743959275974,-2.091869728206916,-5.114747566625738,-2.3815696337545944,15.456645285693316,1.1528472900390767,3.472296334067579,1.4431915283203125,-3.2676850919264666,6.1540681485670845,-0.9122467818030771,3.798629838443702,1.3805770874023438,23.01556238141023,-56.17159011991396,2.3554383101233873,2,0.1636810302734375,-3.821474075317383,-7.5362091064453125,-1.956991195678711,-0.8112564086914062,3,-0.04852787341062059,-1.0740733387599515,70.94999694824219,-3.0,70.89306640625,-1.5957116788321168,70.4376220703125,-0.04852787341062059
10781,2015-02-27,70.08180236816406,70.67957305908203,69.88254547119139,70.08180236816406,4680560.0,-0.00020299039131654872,-2.999999999999786,-0.0,60.824796391342936,76.13542049824633,0.4134649980663312,-1.690133286960716,-4.9400163805154875,-2.4227357821357174,15.425075259755355,0.7970275878906392,3.3570769387063564,1.1279411315917969,-3.091357184140847,5.347239447324441,-0.9817080262745321,3.237590289458126,1.3612167358398466,16.949075546268816,-57.441108991251426,2.1096491578663246,2,0.17790985107421875,-3.8072452545166016,-7.571794509887695,-1.9427623748779297,-1.0247573852539062,4,-0.03005684231749073,-1.1039103889503552,70.09603118896484,-1.0740733387599515,70.94999694824219,-3.0,70.89306640625,-0.03005684231749073
10782,2015-03-02,70.23836517333984,70.38069152832031,69.59789276123047,70.08180236816406,4038939.0,0.002234000837382899,2.5483737096021164,100.0,64.1559190163446,74.74971902145472,0.26465295479658835,-1.4514340139014337,-4.896994626933804,-2.6316184767945856,15.64519842487375,0.7827987670898438,3.3904276798849082,0.9863288879394503,-2.6422286531206964,4.614886428999597,-0.827949882590616,2.8006076584695165,1.1717365417480465,34.090973697141486,-37.91508462150518,1.8142787705300716,3,0.15655899047851562,-3.963808059692383,-7.571798324584961,-2.099325180053711,-1.394805908203125,0,-0.013576489012992576,-2.999999999999786,70.08180236816406,-1.1039103889503552,70.09603118896484,-1.0740733387599515,70.94999694824219,-0.013576489012992576
10783,2015-03-03,70.09603118896484,70.4376220703125,69.64058685302734,69.92523956298828,3449030.0,-0.002026442159121067,-1.1538667711275592,1.0908825105988986,60.10781632213702,72.0033257269641,0.37502477182229654,-0.9036905734000129,-4.637040211581606,-2.520237626339153,15.890546070186357,0.7970352172851562,3.145925096920891,0.557206344604495,-2.259228146475934,3.373640835684924,-0.8510109009357194,1.9654235901447095,1.241582167968744,28.225468284606375,-40.14067957596136,1.4082172455402158,3,0.2988929748535156,-3.821474075317383,-7.429464340209961,-1.956991195678711,-0.725860595703125,1,-0.02578674558729932,2.5483737096021164,70.23836517333984,-2.999999999999786,70.08180236816406,-1.1039103889503552,70.09603118896484,-0.02578674558729932
10784,2015-03-04,70.55148315429688,71.3485107421875,69.52672576904297,69.89677429199219,7468999.0,0.006497542836686687,-1.6122415490646538,3.8333780041097114,70.63712322685143,70.81386093948795,-0.0499841439761326,-1.1159431948334912,-5.009825765733751,-3.0156713891653055,17.098350778449138,1.8217849731445312,2.8459022533222367,0.8219402313232393,-1.6964932155238444,3.340373678170323,-0.4372764921002954,2.081156954746774,-0.9535903930664062,56.25018321921394,-11.771026662270003,1.2592167234235407,3,-0.049816131591796875,-4.276926040649414,-7.884916305541992,-2.412443161010742,-1.6794586181640625,2,-0.033689746352566385,-1.1538667711275592,70.09603118896484,2.5483737096021164,70.23836517333984,-2.999999999999786,70.08180236816406,-0.033689746352566385
10785,2015-03-05,69.58365631103516,70.97846221923828,69.32746887207031,70.8646011352539,5533666.0,-0.013718022640928362,1.1886782911238774,-1.9565105926771855,45.962759803227776,67.10651079345872,0.8287255818272001,0.1593465138657848,-3.9853922423361183,-2.0536358640874823,18.308815550092884,1.6509933471679688,2.4480662091658303,-0.33589286804199503,-2.0437776864114596,1.3719919503274696,-1.1898352772267202,0.5180495411427302,1.7648544311523438,12.676008486157144,-51.40539598537694,0.8539424091847305,3,0.8183822631835938,-3.3090991973876953,-6.917089462280273,-1.4446163177490234,-0.8824234008789062,3,-0.013295149624432678,-1.6122415490646538,70.55148315429688,-1.1538667711275592,70.09603118896484,2.5483737096021164,70.23836517333984,-0.013295149624432678
10786,2015-03-06,68.23155212402344,70.32376098632811,67.97536468505861,70.32376098632811,8907869.0,-0.019431347225674522,1.2448966196258648,1.6333325391909166,30.670140836508722,61.76598062216384,2.0406624869474257,1.609672679360969,-2.5880141457710977,-0.700245283823449,18.23328948260175,2.348396301269503,1.926390699739116,-1.6979598999023438,-3.361232295149705,-0.034687504654982604,-2.5295960975260243,-0.8663237022786632,3.1169586181640625,7.594910941475437,-51.99679207859816,0.8316361976236828,3,1.4944343566894531,-1.8146686553955078,-5.223400115966797,-0.09251213073730469,1.2667083740234517,4,0.015436006121267276,1.1886782911238774,69.58365631103516,-1.6122415490646538,70.55148315429688,-1.1538667711275592,70.09603118896484,0.015436006121267276
10787,2015-03-09,68.21731567382811,68.8577880859375,68.08922576904297,68.38810729980469,6723532.0,-0.0002086490743966607,-2.6000643270674004,0.08163220654196118,28.191471161851794,56.674677004838756,1.9074119838385144,1.65613535787422,-2.5373710840847394,-0.6238876864154577,17.851826588731097,0.7685623168945312,1.5009283975226566,-1.6787494659424027,-3.4535206359276316,0.09602170404282617,-2.566135050935017,-0.7913638809497883,2.996269226074233,7.172858354536932,-46.77991867988505,0.887385584992613,3,1.4517402648925923,-1.0674476623535014,-5.20916366577147,-0.07827568054197798,3.1027297973632955,0,0.012309621109940716,1.2448966196258648,68.23155212402344,1.1886782911238774,69.58365631103516,-1.6122415490646538,70.55148315429688,0.012309621109940716
10788,2015-03-10,67.05023956298828,67.81880187988281,66.68019104003906,67.4202880859375,6404408.0,-0.01710820924734191,-1.0512820512820513,2.166666666666486,23.9819053913931,50.083463592011135,2.7625720134501677,2.8399060067231403,-1.3480758773844457,0.6209703113028837,17.380352089977887,1.5371246337890483,1.0635890137694872,-2.7639877319335966,-4.889746436692789,-0.638229027174404,-3.826867084313193,-1.7011083795540003,4.033816528320315,7.926803358795592,-40.918425819161,1.0628793523795972,3,1.964111328125,0.3060016632080078,-3.9531326293945312,1.0888004302978516,3.7574310302734375,1,0.026745910437258935,-2.6000643270674004,68.21731567382811,1.2448966196258648,68.23155212402344,1.1886782911238774,69.58365631103516,0.026745910437258935
10789,2015-03-11,66.58055877685547,67.49144744873047,66.46669769287111,67.02177429199219,5134796.0,-0.007004908396957887,-2.0638123153777723,1.192318000948395,17.63400255339822,44.685103855895065,2.846619736168634,3.2852186013540177,-0.882740777785699,1.1628553359006446,17.14410937532734,1.0247497558593608,0.5991848879207566,-3.1112674713134822,-5.666108798004743,-0.5564261446222218,-4.388688134659105,-1.8338468079678591,4.239265411376962,2.523648637222665,-39.83244152604592,1.2774206633456302,3,2.327045440673828,1.7292747497558594,-3.4834518432617188,1.558481216430664,4.0990142822265625,2,0.04189829385114696,-1.0512820512820513,67.05023956298828,-2.6000643270674004,68.21731567382811,1.2448966196258648,68.23155212402344,0.04189829385114696
10790,2015-03-12,67.54838562011719,67.80457305908203,66.72288513183594,66.93637847900389,5168170.0,0.01453617784292538,-1.0821835324526556,-1.3870934274005613,29.341380793518667,41.18694656724792,1.65326338220774,2.3693721398078935,-1.8217325599407275,0.25836750904623784,16.99351081970025,1.2240142822265625,0.21315496620469787,-2.0993194580078125,-4.77354368186829,0.5749047658526649,-3.436431569938051,-0.7622073460775738,2.923188448486343,28.04433956479324,-9.828279448866667,1.337112111930242,3,1.3592185974121094,0.9251213073730469,-3.871295928955078,0.5906543731689453,3.743194580078125,3,0.019595418955822064,-2.0638123153777723,66.58055877685547,-1.0512820512820513,67.05023956298828,-2.6000643270674004,68.21731567382811,0.019595418955822064
10791,2015-03-13,66.96484375,67.20679473876953,66.49516296386719,67.10717010498047,4850591.0,-0.008638872191542024,3.1667597328627908,-0.2325566899784281,27.32347859703522,37.09445318732466,1.9536107380636452,2.864372951557158,-1.218753856775109,0.8731821920538749,16.21601634773211,1.05322265625,-0.28668207652125943,-2.5334182739257756,-5.457976782179074,0.39114023432752276,-3.9956975280524176,-1.0711390197991335,3.1863402085449337,20.83342639715337,-12.253417196586415,1.4622792541266478,3,1.9427604675292969,1.8431320190429688,-3.2877540588378906,1.1741962432861328,3.70050048828125,4,0.025929862042816332,-1.0821835324526556,67.54838562011719,-2.0638123153777723,66.58055877685547,-1.0512820512820513,67.05023956298828,0.025929862042816332
10792,2015-03-16,66.93637847900389,67.02177429199219,66.01125335693361,66.8936767578125,5344665.0,-0.0004250778378932507,8.46653325233164,-0.300026802465727,22.63789186445645,32.93112824758237,1.6365307755862517,2.7644231030772346,-1.1496755695844882,0.9226185275966827,15.307546751921974,1.0105209350585795,-0.5613212735629958,-2.3903797149658317,-5.497186116147915,0.716426686216252,-3.9437829155568664,-0.8369765143747969,2.920046578287142,51.18120539087082,22.19027116086368,1.5534032005910414,3,1.7435035705566548,1.8075523376464986,-2.5690040588378764,1.2026615142822408,4.255577087402358,0,0.03827338851095141,3.1667597328627908,66.96484375,-1.0821835324526556,67.54838562011719,-2.0638123153777723,66.58055877685547,0.03827338851095141
10793,2015-03-17,66.3670654296875,66.68019104003906,65.82622528076172,66.53786468505861,4469638.0,-0.008505286097827525,2.7499706852940684,-3.9998213328585517,20.404497260651922,27.349725362449092,1.811792867230693,3.16652610215246,-0.5446099578714296,1.4711714892907537,14.82363335825266,1.1101531982421733,-0.8190589709383573,-2.750471878051755,-6.066542190756778,0.5655984346532676,-4.408507034404266,-1.0924367216992437,3.1048424575677984,27.337971354307268,4.07451581164333,1.658035156352512,3,2.0352783203125,2.284351348876953,-1.6581077575683594,1.7719745635986328,6.219688415527344,1,0.07463008963009421,8.46653325233164,66.93637847900389,3.1667597328627908,66.96484375,-1.0821835324526556,67.54838562011719,0.07463008963009421
10794,2015-03-18,67.66224670410156,68.37387847900389,65.37078094482422,65.88315582275389,6172056.0,0.019515421783809828,-1.1421313995727849,-10.416268370035398,35.13052930488472,26.14614419596653,0.07115630005063167,1.7515291103756567,-1.723555929189942,0.17618618095320926,13.933330987639799,3.0030975341796733,-1.1046331139756802,-1.3222148895263643,-4.648070324522365,2.0036405454696364,-2.985142607024372,0.34071282797164315,1.3721792703745024,76.3034078379769,50.81886507791728,1.6629277174980024,3,0.18502426147460938,0.7614479064941406,-2.689983367919922,-0.23484230041503906,5.095306396484375,2,0.046487133407136616,2.7499706852940684,66.3670654296875,8.46653325233164,66.93637847900389,3.1667597328627908,66.96484375,0.046487133407136616
10795,2015-03-19,66.50939178466797,67.14986419677734,66.18204498291016,66.99330902099611,4637561.0,-0.017038377759982182,1.4285714285714286,-0.27200253871323843,30.83975700397656,26.164990436796295,0.8292736963102243,2.712790052281747,-0.4328883672224464,1.3209444176703755,13.287160875235424,1.4802017211914062,-1.404765402025859,-2.2651374816894503,-5.662197059462599,1.1319220960836986,-3.9636672705760247,-0.5666076928028758,2.012123885656834,37.914547459237724,10.88145526271991,1.6985297888865771,3,0.6048927307128906,1.9143028259277344,-1.4659652709960938,0.6902904510498047,6.746299743652344,3,0.0627006376470185,-1.1421313995727849,67.66224670410156,2.7499706852940684,66.3670654296875,8.46653325233164,66.93637847900389,0.0627006376470185
10796,2015-03-20,67.30642700195311,67.71917724609375,66.26744079589844,66.55209350585939,8668420.0,0.011983799519106109,-1.1935535932492565,-1.558806836097518,35.285761654571104,26.95324493598733,-0.12604609055784977,1.7546224682043174,-1.076796110901384,0.5083204843341207,12.751007703131616,1.4517364501953125,-1.8179922085489295,-1.3086959838867358,-4.664874955770401,2.047482987996929,-2.9867854698285754,0.3693935020551038,1.0674514770507812,64.4549847315443,36.731927703195666,1.6780894859418332,3,-0.4340972900390483,1.1172676086425923,-1.896508216857896,-0.5977725982665874,6.447410583496108,4,0.05920910343564301,1.4285714285714286,66.50939178466797,-1.1421313995727849,67.66224670410156,2.7499706852940684,66.3670654296875,0.05920910343564301
10797,2015-03-23,67.22103118896484,67.60531616210939,67.03600311279297,67.27796173095703,3823871.0,-0.0012687616442006444,-1.6666547546725463,-0.07547131644955378,35.48857900274025,28.23176422613701,-0.21996711590537643,1.672429973424272,-0.8856617999659164,0.6165607852257864,12.18588014738779,0.5693130493164205,-2.0371101942869387,-1.23326225280762,-4.529460008565579,2.0629355029503387,-2.8813611306865994,0.4148366250713593,0.7324136352538915,61.611393672101954,32.54937080564487,1.648098877878981,3,-0.34870147705078125,1.2026634216308594,-1.2880611419677734,-1.231130599975586,6.233917236328125,0,0.05123862262145473,-1.1935535932492565,67.30642700195311,1.4285714285714286,66.50939178466797,-1.1421313995727849,67.66224670410156,0.05123862262145473
10798,2015-03-24,67.19256591796875,67.54838562011719,66.52362823486328,67.03600311279297,3963830.0,-0.0004234578151006696,1.3606421961914636,-2.750067006164567,32.28233013959712,29.859356180159107,-0.18907272687511067,1.4856168153916371,-0.7463968871275029,0.634075822438092,11.062007433411903,1.0247573852539062,-2.062475011303164,-1.0767024993896541,-4.207803731356691,2.0543987325773827,-2.6422531153731654,0.4888481165938572,0.526611328125,60.66352998562101,33.59313441480491,1.5655506159835157,3,-0.3202362060546875,1.2311286926269531,-0.533726692199707,-1.2026653289794922,5.394187927246094,1,0.05952131152901807,-1.6666547546725463,67.22103118896484,-1.1935535932492565,67.30642700195311,1.4285714285714286,66.50939178466797,0.05952131152901807
10799,2015-03-25,66.65172576904297,67.9468994140625,66.63748931884766,67.59107971191406,4976358.0,-0.008049106944153062,-1.7058767884592645,-5.999853808293943,33.8050985026119,30.3553248145028,0.4055745884579096,1.7791483816968139,-0.08682766246420215,1.1743448860248975,10.009422489491051,1.3094100952148438,-2.0966162126579064,-1.4026290893554716,-4.343248712540813,1.5379905338298698,-2.8729389009481423,0.06768072223719912,-1.28094482421875,26.61300432728263,-2.1840749540919653,1.4703098115926736,3,0.22060394287109375,1.7719688415527344,0.08895015716552734,-0.6618251800537109,6.917083740234375,2,0.08904537741059437,1.3606421961914636,67.19256591796875,-1.6666547546725463,67.22103118896484,-1.1935535932492565,67.30642700195311,0.08904537741059437
10800,2015-03-26,66.69441986083984,67.36335754394531,66.35283660888672,66.50939178466797,5287894.0,0.000640554933938553,-3.05718924217362,-0.1969737579493677,40.07354861214435,31.77199926062604,0.25591911903373443,1.5479097892889655,0.0169283412054142,1.1115509633983862,9.440846694290354,1.0105209350585938,-1.9876794798495467,-1.189854431152341,-4.024855252711873,1.6451463904071915,-2.607354841932107,0.22764597962742528,-1.2721165466308548,25.423613319402172,-5.8052554326825,1.4175004107797644,3,0.17790985107421875,1.7292747497558594,0.21349048614501953,-0.7045192718505859,6.817466735839844,3,0.09090915330543425,-1.7058767884592645,66.65172576904297,1.3606421961914636,67.19256591796875,-1.6666547546725463,67.22103118896484,0.09090915330543425
10801,2015-03-27,67.97536468505861,69.51249694824219,67.93266296386719,68.90048980712889,13999173.0,0.019206176871940706,-2.1267478029776825,-4.99991753257448,48.65721769307195,34.66303546380554,-0.9684520239731,0.10652623124376248,-1.0914032626124452,-0.20838345823578663,9.353495288594992,2.8180770874023438,-1.7508577557584033,0.19641227722169674,-2.444726022238541,2.8375505766819344,-1.1241568725084221,1.5169814269518156,-2.5025694488525545,51.351344825338565,16.3740138465782,1.3205691497301182,3,-0.5337257385254048,0.44832992553709516,-0.5550756454467916,-1.9854640960693501,5.109535217285142,4,0.07768000756930626,-3.05718924217362,66.69441986083984,-1.7058767884592645,66.65172576904297,1.3606421961914636,67.19256591796875,0.07768000756930626
10802,2015-03-30,69.28477478027344,70.09603118896484,69.04281616210939,69.74021911621094,7925202.0,0.019263009492947125,-1.2424060296936799,0.492305662306832,62.20837414810033,39.30791067352203,-2.1341374468411374,-1.347051476561461,-2.2039196770995773,-1.5434288898164539,9.610283983827426,2.120666503906236,-1.6170394878156316,1.553501892089841,-0.9304456384808191,4.037449422660501,0.3115281268045038,2.795475657375178,-3.650391475585934,78.32716436893125,38.278733973825645,1.2419737652853327,3,-1.5513687133789062,-0.8610801696777344,-1.864485740661621,-3.2948741912841797,3.1311874389648438,0,0.06450281204418662,-2.1267478029776825,67.97536468505861,-3.05718924217362,66.69441986083984,-1.7058767884592645,66.65172576904297,0.06450281204418662
10803,2015-03-31,68.28848266601561,69.25630950927734,68.11769104003906,69.25630950927734,5738828.0,-0.014379668800503786,1.3529383942296322,2.125016751541173,58.823506226405065,41.94046366480207,-0.9349496586553983,-0.5197684129458651,-1.0861586571611497,-0.5436012318588155,9.570307707078246,1.167083740234375,-1.4213467609109927,0.6475872039794837,-1.593771273736536,2.8889456816955033,-0.47309203487851903,1.7682664428374864,-2.3864004882714625,51.711072339939456,6.6303162064343795,1.1206792388580094,3,-0.1494445800781108,0.13521194458009234,-0.5266084671020366,-2.689981460571275,3.7858963012695455,1,0.07565647320860003,-1.2424060296936799,69.28477478027344,-2.1267478029776825,67.97536468505861,-3.05718924217362,66.69441986083984,0.07565647320860003
10804,2015-04-01,68.17462158203125,68.45927429199219,67.19256591796875,68.35964965820311,4817358.0,-0.0016673541355609611,5.59267789072427,0.19117890504905427,53.54836255358296,44.46364205920278,-0.8278188878840922,-0.6251581475788726,-0.8193643762670746,-0.462737157123172,8.694313059006204,1.2667083740234375,-1.1835281877652335,0.6525691986084041,-1.147628830374373,2.452767227591181,-0.2475298158829844,1.5526682130997926,-2.020902463613865,48.66925654467336,1.374291543097101,0.9000990144913884,4,0.007114410400390625,0.19214248657226562,-0.1707925796508789,-2.5832347869873047,5.621917724609375,2,0.06471810419768431,1.3529383942296322,68.28848266601561,-1.2424060296936799,69.28477478027344,-2.1267478029776825,67.97536468505861,0.06471810419768431
10805,2015-04-02,68.65853118896484,68.87202453613281,67.64801025390625,67.76187133789061,4261244.0,0.007098090106027577,-1.1772213740458015,-4.846074550552981,59.70632035601139,47.17703747047392,-1.0893726297690591,-1.245802384473734,-1.1695533515251384,-0.9919364651142359,8.04167780843338,1.2240142822265625,-0.8337433978828699,1.1827350616455021,-0.43245382927352694,2.797923952564531,0.3751406161859876,1.9903295071050167,-2.268273346314615,50.49019479035009,-0.14569887209727028,0.8075944454595142,4,-0.4340972900390625,-0.2988853454589844,-0.4340944290161133,-3.0671443939208984,5.20916748046875,3,0.07151738080149461,5.59267789072427,68.17462158203125,1.3529383942296322,68.28848266601561,-1.2424060296936799,69.28477478027344,0.07151738080149461
10806,2015-04-06,69.28477478027344,70.05333709716797,68.33118438720703,68.63006591796875,5265060.0,0.009121132952655486,-1.7500060914695061,0.7301641324972018,62.595393608863624,50.188905760043184,-1.5706459493076608,-1.885780423691969,-1.6804898951140785,-1.6532430177888955,8.708754600544792,1.7221527099609375,-0.682303848391058,1.7563175201416072,-0.022963216886822124,3.5355982571700366,0.8666771516273997,2.645957888655815,-2.672170536844334,72.05902833433623,20.60429592219709,0.8896403685142116,4,-1.0603408813476562,-0.9251289367675781,-1.0176401138305664,-3.693387985229492,3.2308197021484375,0,0.06101068856486758,-1.1772213740458015,68.65853118896484,5.59267789072427,68.17462158203125,1.3529383942296322,68.28848266601561,0.06101068856486758
10807,2015-04-07,69.05704498291016,69.88254547119139,68.94318389892578,69.14244079589844,5817660.0,-0.00328686638710296,-5.000048731755958,-0.13043326263779803,64.97618378118477,53.82155616466404,-1.1790820882381041,-1.6779436425631644,-1.301474169820196,-1.4618018763473088,9.41188105140606,0.9393615722656108,-0.3629624779888445,1.4866012573242244,-0.3976569084154562,3.370859423063905,0.5444721744543841,2.4287303401940648,-2.2354351227489104,65.1740019788408,10.227950086645322,0.942129082869838,4,-0.832611083984375,-0.6973991394042969,-0.7899103164672852,-3.465658187866211,3.1454315185546875,1,0.058326488201607685,-1.7500060914695061,69.28477478027344,-1.1772213740458015,68.65853118896484,5.59267789072427,68.17462158203125,0.058326488201607685
10808,2015-04-08,68.84355926513672,69.51249694824219,68.61583709716797,69.05704498291016,3932002.0,-0.003091440096028908,-1.6808777572481124,2.499955329223622,57.47745467997093,56.451817962148375,-0.7898338765853197,-1.3947266769885829,-0.9356051051428693,-1.2871236515626663,9.608622778419099,0.8966598510742188,-0.12845617260019537,1.1834495544433565,-0.7661224901238626,3.1330215990105756,0.20866353215974698,2.158235576726966,-1.8254841252472573,57.711478610117695,5.241152948208153,0.9747860222836121,4,-0.6191253662109375,-0.4839134216308594,-0.5088186264038086,-3.2521724700927734,4.084785461425781,2,0.05189160746821919,-5.000048731755958,69.05704498291016,-1.7500060914695061,69.28477478027344,-1.1772213740458015,68.65853118896484,0.05189160746821919
10809,2015-04-09,69.37017059326172,69.92523956298828,68.84355926513672,68.84355926513672,4333683.0,0.007649391370031733,-3.1080783495595736,-2.4667286112500895,69.6673366370286,59.740016631579955,-0.9949066969748088,-1.79358996875564,-1.2826776095834447,-1.8585099099202154,9.764242185154647,1.0816802978515625,0.13883431821403747,1.570580291748044,-0.45159827783476203,3.59275886133085,0.5594910069566339,2.581669576539454,-2.1674180904277307,71.59776826920333,16.572158039613626,1.0110892847914057,4,-0.7258720397949219,-1.0105247497558594,-1.0354299545288086,-3.7787837982177734,3.9424514770507812,3,0.038982293843257576,-1.6808777572481124,68.84355926513672,-5.000048731755958,69.05704498291016,-1.7500060914695061,69.28477478027344,0.038982293843257576
10810,2015-04-10,68.87202453613281,69.72598266601561,68.81509399414061,69.44132995605469,4861201.0,-0.007180983596677071,-1.6666666666665557,-1.0810732498840983,61.22448309812944,61.136379454364125,-0.17364366412438414,-1.255569470946483,-0.5547725957611362,-1.4098536914454343,10.172050026875045,0.910888671875,0.4460020105656355,1.0062522888183594,-1.0672974106207107,3.0798019882574295,-0.030522560901175666,2.0430271385378944,-1.4956753121309703,31.404889113349814,-21.501492407723898,1.0367748497195364,4,-0.22772598266601562,-0.6974029541015625,-0.48391246795654297,-3.280637741088867,3.7147293090820312,4,0.07150239598262753,-3.1080783495595736,69.37017059326172,-1.6808777572481124,68.84355926513672,-5.000048731755958,69.05704498291016,0.07150239598262753
10811,2015-04-13,68.70123291015625,69.14244079589844,68.58737182617189,69.11397552490234,3768506.0,-0.0024798403579229245,1.3636393171000516,0.7249932993835433,60.48386835305141,60.94476769935869,0.12397806748630558,-0.9992543008656014,-0.24231831855668418,-1.322090440309509,10.372114008817142,0.5550689697265483,0.7864931081024338,0.7486412048339872,-1.311441046325001,2.8087234559929755,-0.2813999207454998,1.7786823304134742,-1.1617027682566317,8.510638297871369,-41.506161731653044,1.0300411255794908,4,-0.07828140258789062,-0.8539619445800781,-0.36293506622314453,-3.1098461151123047,3.5012435913085938,0,0.07520193656544372,-1.6666666666665557,68.87202453613281,-3.1080783495595736,69.37017059326172,-1.6808777572481124,68.84355926513672,0.07520193656544372
10812,2015-04-14,69.49826049804689,69.72598266601561,68.81509399414061,68.90048980712889,3731829.0,0.011601357852383032,-1.3703703703702828,-1.4482892474907803,64.72724969055493,61.60073919537534,-0.7147449867930789,-1.680680645821198,-0.8923835297049294,-2.192673342676656,10.383129278865749,1.0247497558593608,1.0833854121752893,1.4175746917724723,-0.6943937294826981,3.5295431130276427,0.3615904811448871,2.4735589024000575,-1.8053402933233542,68.08510638297945,18.61303056246677,1.0559842106275867,4,-0.8753089904785298,-1.764854431152358,-1.426825523376479,-3.906873703002944,3.145423889160142,1,0.04341596412272475,1.3636393171000516,68.70123291015625,-1.6666666666665557,68.87202453613281,-3.1080783495595736,69.37017059326172,0.04341596412272475
10813,2015-04-15,71.3200454711914,71.7754898071289,69.72598266601561,69.72598266601561,9988268.0,0.026213389516356544,-1.5714258364961406,2.6666794297455287,75.62495498045942,64.05369390947273,-2.303519356099997,-3.2805717442915494,-2.5457597631844067,-4.0997560362754655,10.655928892404031,2.277229309082017,1.2713905959080734,2.991710662841797,0.5848211616122683,5.3986001640713255,1.7882659122270326,4.195155413456561,-3.482938607413388,85.71431990102249,31.973041213975534,1.2034447506147636,4,-1.6082954406738281,-2.7469100952148438,-2.91058349609375,-5.728658676147461,1.80755615234375,2,0.012372833253869508,-1.3703703703702828,69.49826049804689,1.3636393171000516,68.70123291015625,-1.6666666666665557,68.87202453613281,0.012372833253869508
10814,2015-04-16,70.80767059326172,71.29158020019531,70.19566345214844,71.00692749023438,5873518.0,-0.007184163646343333,1.851861778691047,-0.12499940173353578,71.47101366162002,65.36088205454034,-1.5403527288904257,-2.6566764081072307,-1.9440828388739533,-3.6631161902597,12.032920817036088,1.1243820190429688,1.2052798996625143,2.3220645904541044,-0.3027583745019484,4.946887555410157,1.009653107976078,3.634476072932131,-2.6554930940156254,69.6429297896728,11.810744563471992,1.3124114824780266,4,-0.75433349609375,-2.2345352172851562,-2.6223745346069336,-5.216283798217773,2.19183349609375,3,0.02994977967122381,-1.5714258364961406,71.3200454711914,-1.3703703703702828,69.49826049804689,1.3636393171000516,68.70123291015625,0.02994977967122381
10815,2015-04-17,70.67957305908203,71.03539276123047,70.20989990234375,70.62264251708984,4277334.0,-0.0018090912058880138,1.1481268240385951,-0.2857142857142857,66.04725538808123,65.74442225223119,-1.2241546149754754,-2.3190389623026135,-1.6955887762559456,-3.612267445908202,13.484327096314136,0.8254928588867188,1.2487279601358239,1.9854579925537053,-0.6409104147795261,4.611826399886937,0.6722737888870967,3.298642196220314,-2.2375305752053123,65.62496260825642,6.684947441079046,1.3131842036666153,4,-0.4981422424316406,-2.1064376831054688,-2.0708541870117188,-5.088186264038086,1.3663406372070312,4,0.03725332365872491,1.851861778691047,70.80767059326172,-1.5714258364961406,71.3200454711914,-1.3703703703702828,69.49826049804689,0.03725332365872491
10816,2015-04-20,71.29158020019531,71.4481430053711,70.73650360107422,71.02115631103516,5967878.0,0.008658896971571961,1.4390027063422541,4.750067006164567,62.98337959983099,65.5229995654141,-1.7003723726302553,-2.7586161203943647,-2.2501009745058127,-4.329655578619935,14.671912276646824,0.7685699462890625,1.3972570104799331,2.39820747375488,-0.38488724285903686,5.181302190368797,1.0066601154479287,3.7897548320618313,-2.582861930458421,83.65388828039438,26.044008695001487,1.3915473583069573,4,-1.1101493835449219,-2.71844482421875,-2.601024627685547,-5.700193405151367,1.579833984375,0,0.018167273630105063,1.1481268240385951,70.67957305908203,1.851861778691047,70.80767059326172,-1.5714258364961406,71.3200454711914,0.018167273630105063
10817,2015-04-21,70.66534423828125,71.419677734375,70.05333709716797,71.29158020019531,5515328.0,-0.008784150388524425,2.096764710968166,-2.31575680631965,66.15087281278397,66.48671269128221,-0.918609043942439,-1.9616871018564268,-1.5999913999602597,-3.8003310994458275,15.684600057229508,1.3663406372070312,1.4430329083060798,1.5997558593749943,-1.1738668584716407,4.373378577221629,0.21294450045166968,2.986567218298319,-1.7112842455530028,45.83353497150425,-12.005212333170476,1.3868113589233193,4,-0.4839134216308594,-2.0922088623046875,-1.8075542449951172,-5.073957443237305,2.7326736450195312,1,0.021752278712467987,1.4390027063422541,71.29158020019531,1.1481268240385951,70.67957305908203,1.851861778691047,70.80767059326172,0.021752278712467987
10818,2015-04-22,71.19195556640625,71.53353881835938,70.03910064697266,70.45185089111328,6897428.0,0.007452186553415618,1.1000048244179876,-1.181830364757194,69.41392229090252,66.45855554171266,-1.20364441700346,-2.290759974106493,-2.0896939955125617,-4.402004343860881,17.20233885538816,1.4944381713867188,1.4221582205300507,1.9263977050781307,-0.8553146626034902,4.708110072759752,0.5355415212373202,3.317253888918941,-2.0121811885259433,77.14303217802826,17.394879266813405,1.390856183840809,4,-1.0105247497558594,-2.6188201904296875,-2.4800491333007812,-5.600568771362305,2.9177017211914062,2,0.020391753664452228,2.096764710968166,70.66534423828125,1.4390027063422541,71.29158020019531,1.1481268240385951,70.67957305908203,0.020391753664452228
10819,2015-04-23,72.58675384521484,73.15606689453125,71.3200454711914,72.3732681274414,8743950.0,0.019592077050159862,1.7157834153387803,0.28845341057861806,72.62293929487855,67.72505067468477,-2.340294179873382,-3.3920342476562837,-3.441626819700218,-5.87292437980679,18.779226672502837,1.964111328125,1.4399753863982028,3.024444580078125,0.1519934279336752,5.896895732222575,1.588219004005893,4.460670156150357,-3.1993222329946462,81.73502681454032,19.95592505402727,1.436225576072226,4,-1.7150344848632812,-3.3233299255371094,-4.059873580932617,-6.995367050170898,1.7933197021484375,3,0.0074510533901768206,1.1000048244179876,71.19195556640625,2.096764710968166,70.66534423828125,1.4390027063422541,71.29158020019531,0.0074510533901768206
10820,2015-04-24,72.75755310058594,73.19876098632812,72.14554595947266,72.80024719238281,5292461.0,0.002353036143967868,1.5084859717982264,-0.19998570509613323,71.10726130149945,68.90542766895678,-2.1254867990534194,-3.2520426540122855,-3.547421240995135,-6.049403027759226,20.691235517801577,1.0532150268554688,1.5881704388724245,2.892087173461917,0.01426458646942308,5.769909760454411,1.45317587996567,4.330998466958164,-2.9932579601346276,86.03622420275123,24.50171154172901,1.4389112934962478,4,-1.7506256103515625,-3.067150115966797,-4.6220703125,-7.166166305541992,2.1775970458984375,4,0.0033254415309300622,1.7157834153387803,72.58675384521484,1.1000048244179876,71.19195556640625,2.096764710968166,70.66534423828125,0.0033254415309300622
10821,2015-04-27,73.25569152832031,73.8676986694336,72.87141418457031,73.15606689453125,5279814.0,0.006846552783952298,-1.9787403909760715,-2.3334524660471767,74.70690226424006,70.0142779549218,-2.1340529786436377,-3.514499374930807,-4.022521158801666,-6.537882791400293,21.345766016496153,1.1101455688476562,1.623270479690916,3.126209259033203,0.018802052690759297,6.233616465375647,1.5725056558619883,4.679912862204418,-3.079260486363779,84.01484988701174,21.993051157923517,1.553703603171219,4,-1.4588508605957031,-3.188121795654297,-5.486701965332031,-7.664304733276367,2.1918411254882812,0,-0.016514455147332185,1.5084859717982264,72.75755310058594,1.7157834153387803,72.58675384521484,1.1000048244179876,71.19195556640625,-0.016514455147332185
10822,2015-04-28,73.75383758544922,73.78230285644531,72.24517059326172,73.02796936035156,5620860.0,0.006800100398155706,2.9272730816837713,7.286031551539287,77.95785991183456,70.27348961396349,-2.1959956020483276,-3.858494681264432,-4.504671410933469,-7.039056061591538,21.4848269718514,1.5371322631835938,1.809341617152981,3.400902175903326,-0.07199127697926144,6.873795628785913,1.6644554494620252,5.137348902344627,-3.060629075645892,97.02603712073206,33.035545649451514,1.7364467264412942,4,-1.8004379272460938,-3.6435699462890625,-6.105825424194336,-8.162450790405273,1.7506256103515625,1,-0.011964440492422623,-1.9787403909760715,73.25569152832031,1.5084859717982264,72.75755310058594,1.7157834153387803,72.58675384521484,-0.011964440492422623
10823,2015-04-29,73.45494842529297,73.89616394042969,72.77178192138672,72.99950408935547,5256909.0,-0.004052523501708816,-1.468758375770571,0.6274476829127296,73.87684294085642,70.54080397832308,-1.7460377399956997,-3.323077048183137,-4.198894685607726,-6.758825465227886,22.43196272494017,1.1243820190429688,2.035955435548189,2.8436897277832003,-0.7491569266008042,6.436536382167205,1.047266400591198,4.6401130549752025,-2.317311293141401,82.87285618245734,19.02487270111014,1.7964233271919992,4,-1.4873161315917969,-3.3304481506347656,-5.806936264038086,-7.863561630249023,0.6547088623046875,2,-0.0007750402554579372,2.9272730816837713,73.75383758544922,-1.9787403909760715,73.25569152832031,1.5084859717982264,72.75755310058594,-0.0007750402554579372
10824,2015-04-30,72.58675384521484,73.54034423828125,72.41596221923828,73.3553237915039,4967505.0,-0.011819415828208224,-1.025633977046251,-1.6875167515411418,70.8133811757645,71.07037351028788,-0.6693278458954239,-2.2212743580717813,-3.3264177412770835,-5.92248135567587,24.005086287227186,1.1243820190429688,2.157561780669681,1.7548885345458984,-1.748722647011931,5.258499716103728,0.0030829437669837034,3.506694125324813,-1.0077524237387792,25.202979207433202,-40.982927137122815,1.7518055907789127,4,-0.6191215515136719,-2.4622535705566406,-4.938741683959961,-6.995367050170898,0.5693130493164062,3,0.020980459404897456,-1.468758375770571,73.45494842529297,2.9272730816837713,73.75383758544922,-1.9787403909760715,73.25569152832031,0.020980459404897456
10825,2015-05-01,73.56880950927734,73.75383758544922,72.8287124633789,72.9568099975586,4477577.0,0.013529406014720635,-1.1311469647439278,-0.7962834282991522,74.999980407631,72.40555137782123,-1.3392855561288002,-2.9688153700291195,-4.305079478083144,-6.9398632273646115,25.443056536761667,1.167083740234375,2.0322870737016387,2.4914302825927734,-1.0587980099151793,6.041658575100726,0.71631613633879,4.266544428846757,-1.6190620847687,80.17227436355991,6.414443028877528,1.7751141462539766,5,-1.6011772155761719,-3.4443092346191406,-5.920797348022461,-7.977422714233398,-0.24195098876953125,4,0.011027282397217952,-1.025633977046251,72.58675384521484,-1.468758375770571,73.45494842529297,2.9272730816837713,73.75383758544922,0.011027282397217952
10826,2015-05-04,73.51188659667969,73.9388656616211,73.44071960449219,73.78230285644531,2872119.0,-0.0007737370358082973,-1.4137892791127542,-0.44185698613742896,72.3101781170483,73.08991863385059,-1.0440879444323485,-2.718341201163753,-4.238471776293508,-6.878504601178463,26.303336207420635,0.49814605712890625,1.9846503674734493,2.223151779174799,-1.3806341286620807,5.826937687011679,0.42125882525635916,4.025044733093239,-1.2507125296236836,74.7900863078614,0.30169375764309336,1.8018929539184407,5,-1.5229034423828125,-2.9461708068847656,-5.863874435424805,-7.920499801635742,0.48390960693359375,0,0.019360998822046005,-1.1311469647439278,73.56880950927734,-1.025633977046251,72.58675384521484,-1.468758375770571,73.45494842529297,0.019360998822046005
10827,2015-05-05,73.08489990234375,74.50817108154297,72.857177734375,73.79653930664062,4928370.0,-0.005808403431115661,-1.8292628716366395,2.6316442839408642,61.61049046307849,72.22287065298126,-0.26573905705498646,-2.0808099131259183,-3.8047269137651085,-6.444974975656791,26.99026942916212,1.6509933471679688,2.035965059265635,1.5947723388671875,-1.933284674092576,5.122829351826951,-0.16925616761270135,3.3588008453470763,-0.5217413482660334,31.972796557634105,-39.39797518017749,1.7640285064798824,5,-0.1707916259765625,-2.2345314025878906,-5.152233123779297,-7.493513107299805,1.1528472900390625,1,0.03232723523767289,-1.4137892791127542,73.51188659667969,-1.1311469647439278,73.56880950927734,-1.025633977046251,72.58675384521484,0.03232723523767289
10828,2015-05-06,72.41596221923828,73.8819351196289,71.93205261230469,73.62574768066406,6134326.0,-0.00915288498717659,1.2644610525103332,1.6999978558257216,60.366951181368776,70.86109419592462,0.6650165870900508,-1.1916086505775922,-3.151347416568214,-5.731502806591493,27.66624372141112,1.9498825073242188,2.08084421262852,0.7472145080566435,-2.572229889667284,4.066658905780571,-0.9125076908053273,2.4069367069186143,2.0922088623046875,18.78444693875738,-50.623569847440564,1.6597221988619641,5,0.8041496276855469,-1.5655937194824219,-4.337411880493164,-6.824575424194336,1.3663406372070312,2,0.042649450230490826,-1.8292628716366395,73.08489990234375,-1.4137892791127542,73.51188659667969,-1.1311469647439278,73.56880950927734,0.042649450230490826
10829,2015-05-07,72.07437896728516,72.25940704345703,71.59046936035156,72.13130950927734,4074842.0,-0.00471696075678707,3.272647531796696,0.04705837837156065,58.75001435840886,69.48806675780344,1.0351312632863596,-0.6714720616579939,-2.8314476761662775,-5.339419772763264,28.020750560215802,0.8254928588867188,2.154187258720782,0.2704208374023409,-2.8702904656360033,3.411132140440685,-1.299934814116824,1.840776488921506,2.4337921142578125,16.585300800932984,-51.09942736831685,1.570355651519169,5,0.9749412536621094,-1.2240104675292969,-3.7930126190185547,-5.799821853637695,1.73638916015625,3,0.028238582828945757,1.2644610525103332,72.41596221923828,-1.8292628716366395,73.08489990234375,-1.4137892791127542,73.51188659667969,0.028238582828945757
10830,2015-05-08,73.79653930664062,73.92462921142578,72.8856430053711,72.8856430053711,5712480.0,0.023894209898598806,-1.2812392686338394,-16.000134012329134,63.79312952342223,68.27542534215702,-0.5857474984635189,-2.114178844912928,-4.528196859732915,-6.940103398834793,28.792925772625733,1.850250244140625,2.2057492385753363,1.7463554382324276,-1.1921699146209335,4.684880791085789,0.27709276180574705,3.215618114659108,0.5949237060546864,75.60985176333385,9.53429250920344,1.4692626764266834,5,-0.7472190856933594,-2.7184486389160156,-5.522289276123047,-7.521982192993164,1.0532150268554688,4,-0.008678894947201754,3.272647531796696,72.07437896728516,1.2644610525103332,72.41596221923828,-1.8292628716366395,73.08489990234375,-0.008678894947201754
10831,2015-05-11,73.8676986694336,73.98155975341797,73.21299743652344,73.75383758544922,6081279.0,0.0009642642251459499,3.5,0.12499895303744776,68.7812936545082,67.25580686912076,-0.6268880585484311,-1.8745426215112815,-4.57213555813702,-6.890411550612015,29.82201156273684,0.7685623168945312,2.1069918316255354,1.5591915130615206,-1.0269738068281953,4.1453568329512365,0.26610885311666266,2.8522741730063785,0.41172459716796084,78.04873584377754,9.023867864243414,1.2930826599448613,5,-0.8183784484863281,-2.4480209350585938,-5.575658798217773,-7.593141555786133,2.0637435913085938,0,-0.007321740878189598,-1.2812392686338394,73.79653930664062,3.272647531796696,72.07437896728516,1.2644610525103332,72.41596221923828,-0.007321740878189598
10832,2015-05-12,72.51559448242188,73.42648315429688,72.3732681274414,73.32685852050781,4610721.0,-0.018304403837765992,1.0845149112872783,-7.125033503082284,57.07761998240916,65.3892265404044,0.5935143265787275,-0.30018777909384653,-3.2130083037496178,-5.407274704317501,30.261854983643044,1.4944305419921875,1.9901691518948468,0.056220626831049,-2.1661240906083776,2.2785653442704756,-1.0549517318886643,1.1673929855507623,1.6562706279296862,38.69051227644741,-28.096801484045017,1.1111723587197109,5,0.5337257385253906,-0.9678230285644531,-4.223554611206055,-6.241037368774414,3.7574310302734375,1,0.020412184879077477,3.5,73.8676986694336,-1.2812392686338394,73.79653930664062,3.272647531796696,72.07437896728516,0.020412184879077477
10833,2015-05-13,72.20247650146484,72.80024719238281,71.93205261230469,72.52982330322266,4148335.0,-0.004317939929913028,1.0,0.40350217240017305,47.67645267839019,62.8184567073628,0.7937576107184867,0.08688394785647802,-2.8917723615190596,-5.005429590972895,29.486645049570328,0.868194580078125,1.7762515558477645,-0.3010189056396513,-2.462323047113472,1.8602852358341693,-1.3816709763765544,0.7796331650972519,1.8661327788867226,25.595315964965458,-37.67772007010397,1.0806520707369067,5,0.8468437194824219,-0.6547050476074219,-3.9104366302490234,-5.927919387817383,3.62933349609375,2,0.028188377872006676,1.0845149112872783,72.51559448242188,3.5,73.8676986694336,-1.2812392686338394,73.79653930664062,0.028188377872006676
10834,2015-05-14,72.9283447265625,73.12760162353516,72.50135803222656,72.74331665039062,3551821.0,0.010053231693277542,1.146353581047512,-0.5652356313802266,50.967738588673484,60.148207616367515,0.13571118721907283,-0.4974680908862297,-3.615603422896072,-5.658583820329312,28.747304788715773,0.9251251220703125,1.4844547535473112,0.31881561279297443,-1.6952497322917566,2.3328809578777054,-0.6882170597493911,1.32584828533534,1.041138956989073,48.61130240886265,-11.295626961826336,1.0070326725423642,5,0.12097549438476562,-1.3805732727050781,-4.63630485534668,-6.653787612915039,3.1311874389648438,3,0.011709550423564918,1.0,72.20247650146484,1.0845149112872783,72.51559448242188,3.5,73.8676986694336,0.011709550423564918
10835,2015-05-15,73.3126220703125,73.32685852050781,72.25940704345703,72.80024719238281,2880972.0,0.005269245383133336,2.9473268444068275,2.769173676397823,50.32679624066077,57.70560963010224,-0.3226590454856222,-0.7108135799009858,-3.9621355393036026,-5.975355573362066,27.89396445253728,1.0674514770507812,1.2614455178109836,0.5714405059814425,-1.24608489356757,2.388965905530455,-0.3373221937930708,1.4802032057559558,0.5617010403110783,67.36104648349234,10.069713755427216,0.9087626997745079,5,-0.2633018493652344,-1.7648506164550781,-4.810649871826172,-7.038064956665039,2.9319381713867188,4,0.006794819814944564,1.146353581047512,72.9283447265625,1.0,72.20247650146484,1.0845149112872783,72.51559448242188,0.006794819814944564
10836,2015-05-18,72.58675384521484,73.42648315429688,72.55828857421875,73.3126220703125,3333100.0,-0.009900999372270292,-1.2181807549486856,-1.416674111796063,43.47131719158917,55.69014593327009,0.28851940469454007,0.12338701280359032,-3.1625894861375627,-5.1839265944313695,26.81065465176734,0.868194580078125,1.1010893576242609,-0.21918640136718182,-1.906898855830633,1.4685260530962694,-1.0630426285989074,0.6246698258645438,1.1962151153978482,43.8094119809269,-8.106449650889182,0.8438562272317288,5,0.19926071166992188,-1.0389823913574219,-4.17729377746582,-6.312196731567383,2.9888687133789062,0,0.03117649389731514,2.9473268444068275,73.3126220703125,1.146353581047512,72.9283447265625,1.0,72.20247650146484,0.03117649389731514
10837,2015-05-19,72.20247650146484,72.58675384521484,71.80396270751953,72.48712921142578,4352794.0,-0.005294042278973343,2.2353293601992874,0.392154801820456,43.059954512018805,53.767146303342315,0.597270929410783,0.6627041514920506,-2.707121619860729,-4.740429750986067,26.122240085063943,0.7827911376953125,0.7749012389190142,-0.6803203582763615,-2.0715448665279723,0.7109041499752493,-1.375932612402167,0.015291895849443904,1.4927924751374064,24.561403508771928,-22.47038185303359,0.695612254125804,5,0.5835380554199219,-0.5408439636230469,-3.967365264892578,-5.927919387817383,3.5439376831054688,1,0.051645953711874304,-1.2181807549486856,72.58675384521484,2.9473268444068275,73.3126220703125,1.146353581047512,72.9283447265625,0.051645953711874304
10838,2015-05-20,72.64368438720703,73.18453216552734,72.18824005126953,72.38749694824219,3702952.0,0.0061107029442852845,-2.0435015673615884,-0.9,50.33112524006802,52.83171417908222,0.21429820564193847,0.3539814176207301,-3.032920206961336,-5.119933151377126,25.49136038779721,0.9962921142578125,0.49896776953760025,-0.31169891357421875,-1.4621227641182486,0.8387249369698111,-0.8869108388462337,0.2635130116977962,0.9673926047451857,51.75415085556292,1.8801544822600036,0.5752119252720171,5,0.24907684326171875,-0.5266075134277344,-4.465505599975586,-6.226800918579102,2.3199310302734375,2,0.049960862476950973,2.2353293601992874,72.20247650146484,-1.2181807549486856,72.58675384521484,2.9473268444068275,73.3126220703125,0.049960862476950973
10839,2015-05-21,73.12760162353516,73.49765014648438,72.38749694824219,72.68638610839844,2991211.0,0.006661518346849471,-1.1369774494613865,1.722237112481015,47.275952639353655,50.99647230307461,-0.11678972131363707,-0.09205925197582587,-3.3782839622269876,-5.5493865385821834,24.08150756057983,1.1101531982421875,0.39515898039906006,0.14517593383789062,-0.9941361466685947,1.284488014344376,-0.42448010641535916,0.7148319740911404,0.40265106315303,78.15130971418274,30.78341729837527,0.5696560402532439,5,-0.23484039306640625,-0.8539657592773438,-3.985158920288086,-5.8282928466796875,-0.8397293090820312,3,0.03697931169607949,-2.0435015673615884,72.64368438720703,2.2353293601992874,72.20247650146484,-1.2181807549486856,72.58675384521484,0.03697931169607949
10840,2015-05-22,72.99950408935547,73.17029571533203,72.52982330322266,72.81448364257812,2075432.0,-0.0017516988296586433,1.4324645408052388,0.41934256713527346,46.864076518419395,48.56122595462029,-0.12699636455185725,0.058071388818120795,-3.1414655042991058,-5.356108765448596,22.57582040703405,0.640472412109375,0.34611891998724786,0.00498085021972372,-1.1294050542372958,1.1393667546767432,-0.562212102008786,0.5721738024482335,0.49814605712890625,70.58807630802497,25.586415776581774,0.5671929522285067,5,-0.3486976623535156,-0.7258682250976562,-3.686267852783203,-5.49382209777832,-0.1707916259765625,4,0.04191847758891942,-1.1369774494613865,73.12760162353516,-2.0435015673615884,72.64368438720703,2.2353293601992874,72.20247650146484,0.04191847758891942
10841,2015-05-26,72.04591369628906,72.87141418457031,71.54776763916016,72.55828857421875,4602641.0,-0.013062970837434129,1.3249889441310088,-2.769287864417962,44.026182989654544,47.11106628875866,0.6045750250439994,0.9659035762829831,-2.0691812244706966,-4.343812335548279,20.377895381836137,1.4517364501953125,0.31486597109469017,-0.8881206512451172,-2.090830059684535,0.3145887571943007,-1.489475355464819,-0.28676594702541536,1.4517364501953125,25.54749095177541,-20.230521759961853,0.6013547042197065,5,0.4767951965332031,0.22772216796875,-2.668630599975586,-3.586639404296875,1.095916748046875,1,0.05827737244210174,1.4324645408052388,72.99950408935547,-1.1369774494613865,73.12760162353516,-2.0435015673615884,72.64368438720703,0.05827737244210174
10842,2015-05-27,72.87141418457031,72.99950408935547,71.86089324951172,72.01744842529297,6649829.0,0.01145797791893055,1.0512820512820513,-1.6666815569254594,52.57238148998788,47.65505837893618,-0.18455215836362981,0.07473629687734729,-2.7630305662103893,-5.094756834692248,18.741184171609806,1.13861083984375,0.09954547944420256,-0.01849899291991619,-1.1576429474520467,1.1206449616122143,-0.5880709701859814,0.551072984346149,0.5092430114746094,67.88340017607356,17.918781842518328,0.5695719772660643,5,-0.3487052917480469,-0.5977783203125,-3.494131088256836,-4.29827880859375,0.25618743896484375,2,0.03710931651709348,1.3249889441310088,72.04591369628906,1.4324645408052388,72.99950408935547,-1.1369774494613865,73.12760162353516,0.03710931651709348
10843,2015-05-28,73.39801788330078,73.49765014648438,72.60099029541016,72.8856430053711,3680469.0,0.007226478374588341,1.5199837042754836,0.5999946395547257,57.32283411390887,48.36118010396234,-0.5852826444640584,-0.48101296473365096,-3.130796106796879,-5.542530953124768,17.101456839947627,0.8966598510742188,-0.16750150477184889,0.5109512329101591,-0.6225181514348463,1.6444206172551645,-0.055783459262343627,1.0776859250826618,-1.850250244140625,94.89034529981414,39.02204951983663,0.5667346921725062,5,-0.8753089904785156,-1.1243820190429688,-4.020734786987305,-4.824882507324219,-1.4232635498046875,3,0.03199536403017533,1.0512820512820513,72.87141418457031,1.3249889441310088,72.04591369628906,1.4324645408052388,72.99950408935547,0.03199536403017533
10844,2015-05-29,74.10965728759766,74.3373794555664,72.9568099975586,73.42648315429688,7539189.0,0.009695621555180667,1.4249904516855287,1.3333482235921261,51.950349048847826,48.54157486042758,-1.2423802888280449,-1.1306810078147294,-3.7138070938954684,-6.138359252819413,15.961695019589062,1.3805694580078125,-0.20669700195674068,1.1464454650878935,-0.10096485067737149,2.3938557808531584,0.5227403072052681,1.7701506229705188,-2.5228919982910156,91.83677934580462,36.87668098940331,0.6237051578826315,5,-1.167083740234375,-1.1955490112304688,-4.73237419128418,-5.536521911621094,-1.7506256103515625,4,0.011522899459227798,1.5199837042754836,73.39801788330078,1.0512820512820513,72.87141418457031,1.3249889441310088,72.04591369628906,0.011522899459227798
10845,2015-06-01,74.38007354736328,74.49394226074219,73.26992797851562,74.10965728759766,6876771.0,0.0036488666884022525,3.9142034490152233,0.3958233290524317,53.11417818674868,49.61300385988974,-1.5035715480544525,-1.4094672485187516,-3.812634990648206,-6.274081075359732,14.680721449829342,1.2240142822265625,-0.10246913484979814,1.376298522949213,-0.0001190603812375457,2.7527161062796637,0.6880897312839949,2.0645073146144313,-2.6832836914062455,96.13503176136379,42.27395152865938,0.6882087916652249,6,-1.3592185974121094,-1.3521041870117188,-4.312501907348633,-5.116649627685547,-3.8997573852539062,0,-0.028128517936701125,1.4249904516855287,74.10965728759766,1.5199837042754836,73.39801788330078,1.0512820512820513,72.87141418457031,-0.028128517936701125
10846,2015-06-02,74.93515014648438,75.02054595947266,73.78230285644531,73.8676986694336,5042263.0,0.0074627057039360345,1.0,3.947438212391378,66.2835260845723,52.19340070128457,-1.889161652982665,-1.9525580633509065,-4.21183016628747,-6.688277267126864,13.355465012615708,1.2382431030273438,-0.06413355652071573,1.8602119445800724,0.24647199205703885,3.473951897103106,1.0533419683185485,2.6670819208415963,-3.070531146240228,97.2973038233263,39.802214051441545,0.8068699762615192,6,-1.6509933471679688,-1.6509933471679688,-4.586484909057617,-5.650379180908203,-3.401611328125,1,-0.028110141622293083,3.9142034490152233,74.38007354736328,1.4249904516855287,74.10965728759766,1.5199837042754836,73.39801788330078,-0.028110141622293083
10847,2015-06-03,75.4475326538086,75.97413635253906,74.87821960449219,75.04901123046875,4965257.0,0.0068376790641322405,-1.9615182409516838,0.3733391464695918,71.2686716431046,54.51979474606641,-2.1152681279389327,-2.4020151449186358,-4.5564103998761,-7.079913200635332,12.800175522469882,1.095916748046875,-0.029235664414002827,2.254462814331049,0.323019528785764,4.185906099876334,1.2887411715583994,3.2201844571036986,-3.330439496826159,84.38835171048912,21.91390828264575,0.9657216427726446,6,-1.6865806579589844,-1.6865806579589844,-4.515327453613281,-5.8282928466796875,-2.2772369384765625,2,-0.030560339462025632,1.0,74.93515014648438,3.9142034490152233,74.38007354736328,1.4249904516855287,74.10965728759766,-0.030560339462025632
10848,2015-06-04,75.50446319580078,75.98837280273438,73.58304595947266,74.8639907836914,14926826.0,0.0007545712893410883,1.9911575791501028,1.6071216617210682,68.5071686729158,56.878818749795535,-1.926291939392712,-2.3354383642894163,-4.440499749720971,-7.012949495167788,12.690956549538601,2.4053268432617188,0.1482744900319659,2.15696830749512,0.005765529356864363,4.308171085633376,1.0813669184259993,3.2325696965642408,-3.0016657192626894,84.03761894335767,18.991268037669116,1.0756013890691265,6,-1.7363929748535156,-1.7363929748535156,-4.472629547119141,-5.885223388671875,-1.579833984375,3,-0.03147974929775832,-1.9615182409516838,75.4475326538086,1.0,74.93515014648438,3.9142034490152233,74.38007354736328,-0.03147974929775832
10849,2015-06-05,74.10965728759766,75.17710876464844,73.92462921142578,74.93515014648438,5719225.0,-0.018473158395763467,-1.0952374874763087,-1.288881212178968,55.00002393065852,57.782812906710994,-0.42189887440457596,-0.8225068426381767,-2.8680612428772037,-5.495193649146174,12.886264050585105,1.579833984375,0.3436665468809963,0.6603984832763672,-1.428892411169258,2.7496893777219924,-0.3842469639464525,1.705043930499187,-1.1885907719160116,30.89006264172972,-32.464628799674635,1.0446454472228157,6,-0.3415870666503906,-0.3415870666503906,-3.0635910034179688,-4.476184844970703,1.3805694580078125,4,-0.028807351595442343,1.9911575791501028,75.50446319580078,-1.9615182409516838,75.4475326538086,1.0,74.93515014648438,-0.028807351595442343
10850,2015-06-08,73.15606689453125,74.15235137939453,73.04220581054688,74.15235137939453,5242365.0,-0.012867289203157495,1.2285714285714286,1.206896551724138,53.47225259717478,58.83237619643547,0.621603739253203,0.08499867297609853,-1.7456330242309122,-4.410678378098609,11.758297292004512,1.1101455688476562,0.4151710452102293,-0.26116828918456747,-2.347678626959862,1.825342048590727,-1.3044234580722218,0.7820868797030869,2.832305908203125,3.8647192873420346,-59.40271909190053,1.043255168887648,6,0.7685661315917969,0.6120033264160156,-2.1100006103515625,-3.522594451904297,0.9962844848632812,0,-0.01089499820205253,-1.0952374874763087,74.10965728759766,1.9911575791501028,75.50446319580078,-1.9615182409516838,75.4475326538086,-0.01089499820205253
10851,2015-06-09,73.32685852050781,73.82500457763672,73.07067108154297,73.3837890625,3319750.0,0.002334620124162745,-1.6500134012329135,0.05714285714285714,57.040985102493806,59.32888770893613,0.7282005981967217,-0.13532713726399948,-1.7834161389721004,-4.44413222296231,10.536554626098662,0.75433349609375,0.4925378102565219,-0.06333465576172159,-2.139255290425467,2.012585978902024,-1.1012949730936015,0.9746256615701583,2.602590942382818,9.661798218355086,-56.085048655677696,1.037960317331875,6,0.9678230285644531,0.4412117004394531,-2.280792236328125,-3.6933860778808594,1.0105209350585938,1,-0.038819914228322316,1.2285714285714286,73.15606689453125,-1.0952374874763087,74.10965728759766,1.9911575791501028,75.50446319580078,-0.038819914228322316
10852,2015-06-10,73.99579620361328,74.40853881835938,73.8107681274414,73.8676986694336,6721635.0,0.009122682965047257,-3.9410985684555717,-2.250067006164567,58.23225566703827,59.429934548172724,0.2632085744136674,-0.7248493953420336,-2.3510425084865147,-4.967720888479931,10.164686755789745,1.0816802978515625,0.6082355265585022,0.531592941284174,-1.5184213375588058,2.581607220127154,-0.4934141981373159,1.556600080705664,1.8759083862304777,32.367153511497825,-33.69767847329428,1.0250071394214888,6,0.4767951965332031,-0.22772598266601562,-2.718446731567383,-4.340972900390625,-1.167083740234375,2,-0.0332756387738371,-1.6500134012329135,73.32685852050781,1.2285714285714286,73.15606689453125,-1.0952374874763087,74.10965728759766,-0.0332756387738371
10853,2015-06-11,74.23774719238281,74.63626861572266,73.8676986694336,74.10965728759766,3570722.0,0.0032697937069796623,-1.5116371841380256,0.9999404407385348,56.964252382297055,59.98703491855597,0.1708684210221918,-0.850089551363908,-2.454663485646819,-5.095074179201788,10.205801918660486,0.7685699462890625,0.8507875813564283,0.6717803955078097,-1.3156248175811385,2.659185608596758,-0.3219222110366644,1.6654830020522837,1.5773674218750102,55.999799875637,-8.183553421628524,0.9937026065444763,6,0.2775421142578125,-0.4696769714355469,-2.355508804321289,-4.298271179199219,-2.3341598510742188,3,-0.014378823676916563,-3.9410985684555717,73.99579620361328,-1.6500134012329135,73.32685852050781,1.2285714285714286,73.15606689453125,-0.014378823676916563
10854,2015-06-12,73.78230285644531,74.20928192138672,73.45494842529297,74.12388610839844,3185482.0,-0.006134942844604918,1.944459334703237,-2.6667460837453096,54.716984601748266,60.1651245202226,0.6425670366261471,-0.34508102828607434,-1.8596587312545125,-4.511518248328613,9.894598976145726,0.7827987670898438,0.9457773885086453,0.17363815307616903,-1.792669082999339,2.139945389151677,-0.8095154649615921,1.1567917711139302,1.977353581738285,46.42834921531371,-16.244875433472906,0.9831536180377551,6,0.7329864501953125,-0.014232635498046875,-1.7470626831054688,-3.8428268432617188,-2.4764862060546875,4,0.0019290039680299742,-1.5116371841380256,74.23774719238281,-3.9410985684555717,73.99579620361328,-1.6500134012329135,73.32685852050781,0.0019290039680299742
10855,2015-06-15,73.8107681274414,73.96733093261719,72.84294891357422,73.36955261230469,4139974.0,0.00038580079360595043,1.9810969627704227,-1.2916778343607611,61.96911416664856,59.685745418231065,0.5865334871986505,-0.3523796275544555,-1.7609556210842499,-4.424268377992277,9.593369692710974,1.1243820190429688,0.9569674536102042,0.17719612121581463,-1.7859392214802767,2.140331463911906,-0.804371550132231,1.1587637925638603,1.894539298189457,53.96802436886843,-12.847759718439633,0.9815676713480476,6,0.6048927307128906,-0.042697906494140625,-1.8609237670898438,-3.8712921142578125,-2.64727783203125,0,0.02275357188079008,1.944459334703237,73.78230285644531,-1.5116371841380256,74.23774719238281,-3.9410985684555717,73.99579620361328,0.02275357188079008
10856,2015-06-16,74.8497543334961,74.93515014648438,73.49765014648438,74.01002502441406,6650110.0,0.014076350001679616,1.8450672324104764,1.9032179972679013,63.03937886886953,58.77137955442718,-0.5205850829318734,-1.2786940639693114,-2.6782671904296933,-5.354412872230867,9.465922638266795,1.4375,1.0075791223666357,1.1030323028564482,-0.8669123613796188,3.072976967092515,0.11805997073841468,2.0880046349744816,0.7410587516525027,95.91837478895376,28.02986033329556,0.984972332118033,6,-0.4340934753417969,-1.0816841125488281,-2.7860488891601562,-4.9102783203125,-6.874389648437486,1,-0.009317371316868384,1.9810969627704227,73.8107681274414,1.944459334703237,73.78230285644531,-1.5116371841380256,74.23774719238281,-0.009317371316868384
10857,2015-06-17,75.93144226074219,76.18762969970703,75.02054595947266,75.17710876464844,9617643.0,0.014451455945020175,-1.1866575181897452,0.8983055467223913,65.55946136667569,58.4438565204005,-1.7057942380694726,-2.178380001957464,-3.6158609700776765,-6.3019109676589835,10.284537827951738,1.3378753662109375,1.0570315431567536,1.9982719421386719,-0.060153023113485915,4.05669690739083,0.969059459512593,3.0274844247647508,-3.0884933471679688,92.34045173975922,26.716310133824905,1.0292124826260813,6,-1.4161529541015625,-2.0637435913085938,-3.6969432830810547,-5.991966247558594,-10.503730773925795,2,-0.020993448270110626,1.8450672324104764,74.8497543334961,1.9810969627704227,73.8107681274414,1.944459334703237,73.78230285644531,-0.020993448270110626
10858,2015-06-18,76.27302551269531,76.52921295166016,75.7748794555664,75.95990753173828,9035181.0,0.004498574527007637,-1.208319839187001,0.4150922404725301,63.91940834525367,59.434899233133294,-2.1533385088577717,-2.354855569952022,-3.7995276022992073,-6.505728460654325,10.762993677453506,0.75433349609375,0.9565481796889941,2.158388137817383,-0.05543593474718023,4.372212210381946,1.0514761015351013,3.2653001740996643,-3.3631829833984312,93.05021462602915,29.4718835464068,1.1069120362822844,6,-1.586944580078125,-2.2345352172851562,-3.9744796752929688,-6.333549499511719,-11.3292236328125,3,-0.04515768223646921,-1.1866575181897452,75.93144226074219,1.8450672324104764,74.8497543334961,1.9810969627704227,73.8107681274414,-0.04515768223646921
10859,2015-06-19,75.8318099975586,76.48651885986328,75.81758117675781,76.28726196289062,6312015.0,-0.005784686160945296,-1.76472164850931,-1.454569820423479,59.139789078095674,60.06462550879117,-1.6116251634417154,-1.7925657755082227,-3.219243386102505,-5.919051278360797,11.037263467300843,0.6689376831054688,0.7484538333791875,1.5819622039794865,-0.7070796990383315,3.8710041069973045,0.4374412524705775,2.7264831554883955,-2.777192651367187,81.0810363311988,20.727771485472843,1.144520951508907,6,-1.1457290649414062,-1.7933197021484375,-3.53326416015625,-5.892333984375,-9.436279296874986,4,-0.05180177891542437,-1.208319839187001,76.27302551269531,-1.1866575181897452,75.93144226074219,1.8450672324104764,74.8497543334961,-0.05180177891542437
10860,2015-06-22,76.05953216552734,76.52921295166016,75.81758117675781,76.27302551269531,4535261.0,0.003002990011395923,-1.0408274896344998,0.4687505234768916,57.38316932970091,60.10264597848084,-1.5468459554835903,-1.8754386881806369,-3.2863242128826045,-5.972603683202124,11.335938811018199,0.7116317749023438,0.5714431401013655,1.6566829681396484,-0.6888411239602021,4.002207060239499,0.48392092208972315,2.8294450141895737,-2.865930995117182,84.50697490644339,27.636073746260465,1.172762046049927,6,-1.3734512329101562,-2.0210418701171875,-3.760986328125,-6.12005615234375,-8.553848266601562,0,-0.062499931038114576,-1.76472164850931,75.8318099975586,-1.208319839187001,76.27302551269531,-1.1866575181897452,75.93144226074219,-0.062499931038114576
10861,2015-06-23,76.24456024169922,76.41535186767578,75.88874053955078,76.01683807373047,6017341.0,0.0024326743920697336,-1.1764520401084695,-1.0666476074759677,55.46872709759826,59.795587248543065,-1.424248401676735,-1.8232664491550565,-3.299742862029561,-6.02561445623104,12.53060504669615,0.526611328125,0.611941184774409,1.6317787170410156,-0.5728751400333323,3.8364325741153635,0.5294517885038346,2.7341056455781967,-2.917534600039062,81.13217088761226,26.5960470112192,1.1023269285371742,6,-1.5584793090820312,-2.2060699462890625,-3.946014404296875,-6.305084228515625,-8.75311279296875,1,-0.06664173719648725,-1.0408274896344998,76.05953216552734,-1.76472164850931,75.8318099975586,-1.208319839187001,76.27302551269531,-0.06664173719648725
10862,2015-06-24,75.57562255859375,76.08799743652344,75.13440704345703,76.00260162353516,4072032.0,-0.008773579137775878,2.1904889535551555,-1.875,50.45042434638487,59.071828577886166,-0.5673034372657497,-0.9922203611836125,-2.4891251640806757,-5.230617924266014,13.41320712903391,1.1101531982421875,0.7344155930977223,0.8276306152343693,-1.2557085055135957,2.9109697359823343,-0.2140389451396203,1.869300175608359,-2.1205094245335943,31.632753528060388,-18.37966938757786,1.041669560373984,6,-0.8895416259765625,-1.5371322631835938,-3.4087295532226562,-5.636146545410156,-8.596549987792969,2,-0.10056493901380259,-1.1764520401084695,76.24456024169922,-1.0408274896344998,76.05953216552734,-1.76472164850931,75.8318099975586,-0.10056493901380259
10863,2015-06-25,75.74641418457031,75.98837280273438,75.33367156982422,75.70372009277344,3829562.0,0.0022598771957735853,1.486468474733426,-0.09999106584472438,62.26010746088513,59.90995334001247,-0.56053106411089,-1.0309105614111331,-2.572061586832831,-5.274441309725049,13.935088003882248,0.6547012329101562,0.8306506450253721,0.8810024261474609,-1.145926946428773,2.907931798723695,-0.13246226014065599,1.8944671124355779,-2.1683370578061556,43.87758450935346,-8.200344331936357,1.0134646862881134,6,-1.060333251953125,-1.7079238891601562,-3.5225906372070312,-5.806938171386719,-9.621299743652344,3,-0.13622694630283716,2.1904889535551555,75.57562255859375,-1.1764520401084695,76.24456024169922,-1.0408274896344998,76.05953216552734,-0.13622694630283716
10864,2015-06-26,74.96361541748047,75.21980285644531,74.67896270751953,75.06324768066406,4493878.0,-0.010334466331071601,1.6207138764117637,-2.3336311651179416,63.894939457173116,60.12393392784854,0.455343227778485,-0.19062875902321252,-1.6921745217243966,-4.405888934322292,13.629539683970401,1.0674514770507812,0.8560246726163001,0.05550575256347656,-1.9401273563604633,2.0511388614874164,-0.9423108018985005,1.0533223070254536,-1.2674928577204696,15.384551947088026,-41.0243292935769,0.9978165544619706,6,0.049816131591796875,-0.9251251220703125,-2.4586963653564453,-5.024139404296875,-8.511154174804688,4,-0.13366235715548447,1.486468474733426,75.74641418457031,2.1904889535551555,75.57562255859375,-1.1764520401084695,76.24456024169922,-0.13366235715548447
10865,2015-06-29,72.28787231445312,74.12388610839844,72.15977478027344,73.79653930664062,6806440.0,-0.035693890804570194,-1.2257958534350089,15.14235393215407,44.23380806967091,58.034426061270906,3.2322516815938656,2.4457289972958733,1.055695859272518,-1.6438548313974763,13.565275722135766,2.8038406372070312,0.8166608944221139,-2.515627288818365,-4.822827733293437,-0.20842684434329328,-3.669227511055908,-1.362027066580822,4.241340637207031,3.0101095938055207,-56.86184723578883,1.1536002222375383,6,2.056621551513672,1.7506179809570312,0.29532623291015625,-2.3483963012695312,-5.209167480468736,0,-0.08151217382824272,1.6207138764117637,74.96361541748047,1.486468474733426,75.74641418457031,2.1904889535551555,75.57562255859375,-0.08151217382824272
10866,2015-06-30,72.8287124633789,73.48341369628906,72.47289276123047,73.05643463134766,4853051.0,0.007481754983368782,-1.1515057990318702,0.15094263289910187,43.4294668045729,55.575537776592824,2.6536362145448322,1.8329655564679683,0.5750248683968664,-2.130289327907917,13.127588991137761,1.1955413818359375,0.8461313564019264,-1.8694652557373104,-4.338032894071631,0.5991023825970103,-3.1037490749044707,-0.63518143657015,3.6131117248535105,17.02901646985705,-44.40859429294808,1.2342838191671583,6,1.5157814025878906,1.20977783203125,-0.36649131774902344,-2.8892364501953125,-6.5043411254882955,1,-0.07308969751634353,-1.2257958534350089,72.28787231445312,1.6207138764117637,74.96361541748047,1.486468474733426,75.74641418457031,-0.07308969751634353
10867,2015-07-01,73.14183044433594,73.92462921142578,72.9568099975586,73.52611541748047,4137585.0,0.004299375484833501,-1.5660507125446288,1.6875167515411418,43.87917545875078,53.34884523364806,2.126860047975484,1.4105742369286531,0.3471436070114464,-2.400263830199279,11.921711726585233,1.095916748046875,0.8248046104093163,-1.4410621643066435,-3.9767254852473286,1.0946011566340417,-2.708893824776979,-0.173230503836308,3.214352755737295,25.6505294706091,-34.96818615530451,1.2678316604703417,7,1.2026634216308594,1.05322265625,-0.7436580657958984,-3.2023544311523438,-8.383056640625,2,-0.07725241440198372,-1.1515057990318702,72.8287124633789,-1.2257958534350089,72.28787231445312,1.6207138764117637,74.96361541748047,-0.07725241440198372
10868,2015-07-02,73.12760162353516,73.51188659667969,72.47289276123047,73.45494842529297,3747427.0,-0.00019453739008634674,3.7096071379167244,0.851833468998789,46.153859944620386,51.90596421881747,1.8416590069549414,1.3044861032345523,0.4312243493088346,-2.3393547050071675,11.990865766746898,1.0389938354492188,0.7106310799777873,-1.3364479064941435,-3.91272229626351,1.2398264832752233,-2.624585101378827,-0.0483107116094601,3.1446534081420765,31.628038016974003,-29.513939519885128,1.2881371948846838,7,1.2168922424316406,1.2168922424316406,-0.7294292449951172,-3.1881256103515625,-6.746299743652344,3,-0.08407945722584109,-1.5660507125446288,73.14183044433594,-1.1515057990318702,72.8287124633789,-1.2257958534350089,72.28787231445312,-0.08407945722584109
10869,2015-07-06,71.9747543334961,72.94257354736328,71.71855926513672,72.25940704345703,5202738.0,-0.0157648721473731,-2.0713889154781278,0.8695753507667925,40.472687711608074,50.02702181680716,2.6706980740336803,2.412901847542315,1.5970021730527861,-1.1515110642428823,12.227901300876855,1.4090423583984375,0.43778874286680036,-2.382550048828122,-5.1874239049607525,0.42232380730450814,-3.7849869768944444,-0.9801131207617999,4.215251093153057,10.651154086484327,-49.27507033854627,1.4024369280663174,7,2.0922012329101562,2.1491317749023438,0.4234180450439453,-2.0352783203125,-7.514869689941406,0,-0.081273495779836,3.7096071379167244,73.12760162353516,-1.5660507125446288,73.14183044433594,-1.1515057990318702,72.8287124633789,-0.081273495779836
10870,2015-07-07,72.3590316772461,72.68638610839844,69.82561492919922,71.93205261230469,9720645.0,0.005339057386280821,4.289457536024376,-1.5,36.13309954516649,47.87861875542585,1.9068259427962602,2.0720880414082785,1.2248810859915693,-1.488657519872035,13.57367847821632,2.8607711791992188,0.14556924459077436,-1.95842094421387,-4.856264659871172,0.9394227714434322,-3.407342802042521,-0.5094990863852189,3.6521159029425547,61.8055116087748,6.166350703936466,1.4489218578286502,7,0.5977745056152344,0.8183822631835938,0.5693092346191406,-2.4195556640625,-7.3156051635742045,1,-0.08162865502286265,-2.0713889154781278,71.9747543334961,3.7096071379167244,73.12760162353516,-1.5660507125446288,73.14183044433594,-0.08162865502286265
10871,2015-07-08,70.48031616210938,71.76126098632812,70.19566345214844,71.419677734375,5531559.0,-0.025963801222722793,-1.0754713164495509,-2.2000178683105513,22.125121527588135,44.73136288667066,3.220573507994871,3.9280042733859943,3.0781137077389076,0.40242642246668936,14.992183126470893,2.1633682250976562,-0.14393716473986728,-3.6948093414306697,-7.042245620976928,-0.3473730618844115,-5.368527481203799,-2.0210912016575406,5.159699459019905,15.97216276481296,-33.57770440511308,1.6737181397731273,7,2.426677703857422,2.6970977783203125,2.544095993041992,-0.5408401489257812,-6.4758758544921875,2,-0.0482632813437025,4.289457536024376,72.3590316772461,-2.0713889154781278,71.9747543334961,3.7096071379167244,73.12760162353516,-0.0482632813437025
10872,2015-07-09,71.53353881835938,72.21670532226562,71.33428192138672,71.81819152832031,5825108.0,0.014943500733275883,-1.5833333333333333,0.3030278418504922,27.408395508546946,40.85895044752197,1.7139209153917676,2.8257341752264438,1.995062102039924,-0.6387682460333792,15.89032305943615,1.73638916015625,-0.4358988312501566,-2.5184738159179716,-6.068655470652246,1.0317078388163026,-4.293564643285109,-0.7433829885508345,3.7576127612540944,46.332013568807476,2.190271351098623,1.7750908273671342,7,0.9891700744628906,1.6438751220703125,1.7506179809570312,-0.9322433471679688,-7.628726959228516,3,-0.07282133061662277,-1.0754713164495509,70.48031616210938,4.289457536024376,72.3590316772461,-2.0713889154781278,71.9747543334961,-0.07282133061662277
10873,2015-07-10,73.17029571533203,73.3410873413086,71.81819152832031,72.64368438720703,6049521.0,0.022880971974960973,2.508190094555169,-1.8500134012329135,38.61143394403166,38.04967205717292,-0.365079423728389,1.1646166399009417,0.3565160706055508,-2.256811754050773,16.323281179468445,1.8075485229492188,-0.7128654729334443,-0.8283443450927734,-4.398806683692115,2.742117993506568,-2.6135755143924513,0.9568868242069044,1.7929236652565805,95.14171622032205,53.37277081718416,1.7852311692996723,7,-1.1955451965332031,0.00711822509765625,0.5906562805175781,-2.0495071411132812,-8.4542236328125,4,-0.11495815111019914,-1.5833333333333333,71.53353881835938,-1.0754713164495509,70.48031616210938,4.289457536024376,72.3590316772461,-0.11495815111019914
10874,2015-07-13,73.92462921142578,74.19505310058594,73.24146270751953,73.58304595947266,4210867.0,0.010309285875083507,1.1612802822015873,0.6486439499304589,41.25873732665919,37.71910864128273,-1.432985878521066,0.4442705722071736,-0.36288923852549715,-2.984219392964974,16.923879901445314,1.0247573852539062,-0.9025600753069654,-0.08112716674804688,-3.650341121471655,3.4880867879755613,-1.865734144109851,1.7034798106137572,0.7303339020794652,93.81101463041568,55.075019020213404,1.7846069773618038,7,-1.9142951965332031,-0.7472152709960938,-0.15655899047851562,-2.7540245056152344,-10.233306884765625,0,-0.10204078683937545,2.508190094555169,73.17029571533203,-1.5833333333333333,71.53353881835938,-1.0754713164495509,70.48031616210938,-0.10204078683937545
10875,2015-07-14,75.49022674560547,75.71794891357422,73.72537231445312,73.98155975341797,4980012.0,0.021178294039217338,1.0289853946550653,4.416689002054856,47.225125423926706,38.1408484878776,-2.7899518165285855,-1.0425046645643334,-1.9063054950720613,-4.519649653558346,17.917782042492767,1.9925765991210938,-1.1871962741820568,1.4004974365234375,-2.227934789823692,5.028929662870567,-0.4137186766501202,3.214713549696995,-5.66461181640625,95.8763057513156,59.92120089354839,1.8142161131735648,7,-2.71844482421875,-2.3128128051757812,-1.7221565246582031,-4.319622039794922,-12.681331634521491,1,-0.1461161606948398,1.1612802822015873,73.92462921142578,2.508190094555169,73.17029571533203,-1.5833333333333333,71.53353881835938,-0.1461161606948398
10876,2015-07-15,74.15235137939453,75.3194351196289,74.05272674560547,75.17710876464844,4781314.0,-0.017722497651509794,-1.0697736749920528,-0.6792469050894085,45.00996930833276,38.266492248942264,-1.3908340546566365,0.2534380189905221,-0.5595026736131672,-3.1556716714230504,18.212795686894435,1.4375,-1.4798055547086477,0.09749221801757812,-3.5135489481430966,3.708533384178253,-1.7080283650627592,1.9030128010979155,-4.20888977050781,64.28566455960569,26.63609074180205,1.805520583080335,7,-1.3805694580078125,-0.9749374389648438,-0.305999755859375,-2.9817466735839844,-11.998161315917969,2,-0.12284067458788406,1.0289853946550653,75.49022674560547,1.1612802822015873,73.92462921142578,2.508190094555169,73.17029571533203,-0.12284067458788406
10877,2015-07-16,74.3373794555664,74.8639907836914,74.05272674560547,74.49394226074219,3722836.0,0.002495242197043668,-1.2352928810922736,0.15278036287290514,45.06480936645391,38.145486629145985,-1.551607057624949,-0.060224168154178415,-0.7195040239759578,-3.3123471850909425,17.69429405385389,0.8112640380859375,-1.3978476885578885,0.36222343444823935,-3.1432426346943174,3.867689503590796,-1.390509600123039,2.1149564690195177,-4.278428100585941,64.59858084433307,26.59102954540736,1.7527330345712773,7,-1.5655975341796875,-1.1599655151367188,-0.3060035705566406,-3.1667747497558594,-13.677623748779297,3,-0.13900058387349412,-1.0697736749920528,74.15235137939453,1.0289853946550653,75.49022674560547,1.1612802822015873,73.92462921142578,-0.13900058387349412
10878,2015-07-17,72.8287124633789,74.05272674560547,72.4017333984375,74.05272674560547,6039193.0,-0.020294863811943675,1.6976700699353005,7.81804005652746,42.88425037787783,38.41343803650929,-0.1003489069099146,1.240788944001011,0.8187400088801411,-1.791084761992309,17.129032048232222,1.9356460571289062,-1.3791628231580546,-0.9742279052734375,-4.340010921413395,2.39155511086652,-2.657119413343409,0.7086636027965341,-2.6565811572265687,12.875492047862366,-26.83732496701282,1.682891508069976,7,-0.0569305419921875,0.34870147705078125,1.2916183471679688,-1.2382431030273438,-15.3997802734375,4,-0.1225327251080448,-1.2352928810922736,74.3373794555664,-1.0697736749920528,74.15235137939453,1.0289853946550653,75.49022674560547,-0.1225327251080448
10879,2015-07-20,71.9035873413086,72.99950408935547,71.61893463134766,72.74331665039062,4965749.0,-0.012702752675127993,1.0421051443661375,0.6860453519827469,48.54993732679943,39.79308667891295,0.9092353613323354,1.9568614840025447,1.7743138853051619,-0.8595249135928498,16.688137824802794,1.3805694580078125,-1.4130135022041799,-1.70294189453125,-5.028442601437888,1.622558812375388,-3.365692247984569,-0.04019154107793099,-1.62053968300782,6.944418593396939,-35.86563242962157,1.6627503534533195,7,1.0532188415527344,1.2738265991210938,2.2380924224853516,-0.31311798095703125,-15.840991973876953,0,-0.09996045433271228,1.6976700699353005,72.8287124633789,-1.2352928810922736,74.3373794555664,-1.0697736749920528,74.15235137939453,-0.09996045433271228
10880,2015-07-21,71.30581665039062,72.71485137939453,70.8218994140625,71.88935852050781,5820119.0,-0.008313503025662694,-1.4403517227134581,0.6949166401671739,44.27808185643219,42.25452671545118,1.49959464992331,2.298058141005825,2.340696101137169,-0.2450947788568385,16.34283280213059,1.8929519653320312,-1.4950390642333957,-2.0630268096923885,-5.329320395237389,1.2032667758526117,-3.6961736024648815,-0.4298800169198955,-0.914070966984383,10.759608550282357,-33.85288542570138,1.633146792772498,7,1.9641075134277344,1.8715972900390625,2.8358631134033203,0.2846527099609375,-12.880592346191406,1,-0.10678644017309291,1.0421051443661375,71.9035873413086,1.6976700699353005,72.8287124633789,-1.2352928810922736,74.3373794555664,-0.10678644017309291
10881,2015-07-22,71.16349029541016,71.419677734375,70.4660873413086,71.29158020019531,6910918.0,-0.0019959992279211525,3.9629335503980623,0.21950422299505792,42.47021975615946,43.928062742963675,1.954563704194996,2.150461058625268,2.447038944068339,-0.08654027720746171,16.041994613623263,0.9535903930664062,-1.4236192141385118,-1.9512996673583984,-5.062541506781059,1.1599421720642624,-3.506920587069729,-0.395678747647068,4.5544586181640625,15.857623143351804,-29.866515682888128,1.5556209197113295,7,1.92852783203125,2.0139236450195312,2.928375244140625,0.42697906494140625,-9.108928680419915,2,-0.11740002000527261,-1.4403517227134581,71.30581665039062,1.0421051443661375,71.9035873413086,1.6976700699353005,72.8287124633789,-0.11740002000527261
10882,2015-07-23,67.97536468505861,71.24888610839844,67.03600311279297,70.3949203491211,14207426.0,-0.044800017496572586,1.041379080883848,18.889510989338145,34.20593000890608,43.43856230572751,5.123694787668569,4.996155378649149,5.604981870264638,3.096939574674309,16.987096685166904,4.212882995605469,-1.4196709557571694,-4.759412384033183,-8.414228143067362,-1.1045966249990045,-6.5868202635502655,-2.932004504516101,7.637546997070302,13.38746716306278,-32.71028261328938,1.8274078795170885,7,3.401611328124986,3.8072433471679545,6.116500854492173,3.8428268432617045,-5.351493835449226,3,-0.08563653389066073,3.9629335503980623,71.16349029541016,-1.4403517227134581,71.30581665039062,1.0421051443661375,71.9035873413086,-0.08563653389066073
10883,2015-07-24,65.42771148681639,68.41658020019531,64.50258636474611,68.30271148681639,11440769.0,-0.03747906627711273,1.5229294633152854,1.1882347005701095,31.511247507209035,42.35550788134416,7.216449844660275,7.094878614488934,8.102320402803088,5.627358038623228,18.237527340766007,3.9139938354492045,-1.153603123524519,-6.791130447387715,-11.435276499862653,-2.146984394912778,-9.113203473625177,-4.469057421150254,9.842123852539075,10.887773096718034,-38.0540254913666,2.3220730262374683,7,4.682556152343764,5.088188171386733,8.763782501220717,6.831695556640639,-3.1454277038574148,4,-0.0728736443882807,1.041379080883848,67.97536468505861,3.9629335503980623,71.16349029541016,-1.4403517227134581,71.30581665039062,-0.0728736443882807
10884,2015-07-27,64.94380187988281,66.01125335693361,63.96174240112305,64.77300262451172,9002369.0,-0.007396095567718031,-1.2857173245296984,-0.059408436650815216,29.176677374749914,40.35012476476896,7.031942184835117,7.156560875890648,8.505854410140927,6.08377176081342,20.243483541638195,2.049510955810561,-1.0212622411361707,-6.774049377441401,-12.257441197444805,-1.2906575574379957,-9.515745287443096,-4.032353467439705,9.679998520996094,11.219550461414423,-34.60402463010952,2.7416959100017015,7,4.696786880493164,5.301675796508789,9.41848373413086,7.614490509033203,-5.650382995605469,0,-0.11571342410536078,1.5229294633152854,65.42771148681639,1.041379080883848,67.97536468505861,3.9629335503980623,71.16349029541016,-0.11571342410536078
10885,2015-07-28,66.39553070068361,66.8936767578125,64.41719055175781,65.24268341064453,7019400.0,0.02235361618474152,1.3046305894381096,6.7497208201189025,38.24733238650712,39.59872066234388,4.642689777662625,5.523975730451028,6.976573732042013,4.6281630790322055,21.07623617848482,2.4764862060546875,-1.1208771729193785,-5.027703475952137,-10.994051568429342,0.9386446165250675,-8.01087752219074,-2.044529429713535,7.375305060214828,32.633539857998926,-16.26518859583922,2.9831740462386036,7,3.0173358917236186,3.8499469757079936,7.966754913330064,6.162761688232408,-6.063125610351577,1,-0.15562697103565104,-1.2857173245296984,64.94380187988281,1.5229294633152854,65.42771148681639,1.041379080883848,67.97536468505861,-0.15562697103565104
10886,2015-07-29,67.50568389892578,67.66224670410156,66.438232421875,66.79405212402344,5574418.0,0.016720300094396956,1.3888859935823463,0.6172819080645299,38.44897291189967,38.86362772294896,2.7832434654089013,4.210459952086211,5.823570284928223,3.54213536602677,21.76971143321319,1.2667160034179545,-1.3121894040957898,-3.6513988494873075,-9.825066525433499,2.522268826458884,-6.73823268746041,-0.5645650115142047,5.480424393190617,48.6327927671374,-0.5662104561052104,3.086833837973097,7,1.5015506744384766,2.682863235473633,6.856601715087891,5.052608489990234,-6.547039031982422,2,-0.1345140004554648,1.3046305894381096,66.39553070068361,-1.2857173245296984,64.94380187988281,1.5229294633152854,65.42771148681639,-0.1345140004554648
10887,2015-07-30,67.49144744873047,67.73340606689453,67.13563537597656,67.69071197509766,6399911.0,-0.00021089261485929267,3.2,-0.28001072098633073,32.04320219243648,37.65906681345548,1.9268943592761048,3.983937894177501,5.806295880838263,3.580886759404052,22.878813130574926,0.5977706909179688,-1.7520579353050607,-3.3831161499023494,-9.6900653173861,2.9238330175814014,-6.536590733644232,-0.22964156616046694,4.772711572106459,79.23307664181387,34.364776271719755,3.153474583741876,7,0.9891757965087891,2.5334224700927734,6.870838165283203,5.066844940185547,-7.600257873535156,3,-0.08055666368498515,1.3888859935823463,67.50568389892578,1.3046305894381096,66.39553070068361,-1.2857173245296984,64.94380187988281,-0.08055666368498515
10888,2015-07-31,66.97907257080078,68.03229522705078,66.80828094482422,67.875732421875,5952139.0,-0.007591700834671089,1.0235228827828895,4.499846848916456,27.696526866536075,35.34202120675956,1.7011280877086534,4.228879172230364,6.26633275307222,4.1336809039734845,23.764757056082082,1.2240142822265625,-2.1161736423761113,-3.588064575195318,-10.030556518477425,2.854427368086789,-6.809310546836372,-0.36681860355426466,4.62089312045903,74.12580793592929,33.984093610227,3.2212459716410518,7,1.3592243194580078,2.9959850311279297,7.383213043212891,5.579219818115234,-4.227108001708984,4,-0.06502332077810868,3.2,67.49144744873047,1.3888859935823463,67.50568389892578,1.3046305894381096,66.39553070068361,-0.06502332077810868
10889,2015-08-03,66.12511444091797,66.70865631103516,65.49887084960939,66.62326049804689,5224589.0,-0.012749626071339337,2.617034865817314,0.5555574463740406,18.48659112030765,32.47630001385683,1.8430235583279,4.871912490063124,7.041350227198052,5.031002382972616,24.37568307005596,1.480201721191392,-2.5704770244555277,-4.149540710449216,-10.848972765068723,2.549891344170291,-7.499256737758969,-0.7998246831394624,4.863793387130897,47.24410612043331,13.567819960257971,3.3497160273097535,8,1.5655956268310547,3.714731216430664,8.237171173095703,6.547039031982422,-3.8001327514648366,0,-0.05811454075278033,1.0235228827828895,66.97907257080078,3.2,67.49144744873047,1.3888859935823463,67.50568389892578,-0.05811454075278033
10890,2015-08-04,66.45246124267578,67.24949645996094,66.09664916992189,66.33860015869139,4742390.0,0.0049504156556174905,-2.857204850032044,-0.22856967821973928,22.199358946812865,30.22398214615166,0.8435355344233813,4.299825922395513,6.6413685810046275,4.733909234154908,23.901117163121306,1.1528472900390483,-2.9128572466111393,-3.5268653869628963,-10.358856910866407,3.305126136940615,-6.942861148914659,-0.11086962501113362,3.9742733512190256,37.64037330490447,7.512271911209375,3.415995761951757,8,1.152853012084961,3.3873844146728516,8.07349967956543,6.675136566162109,-4.170177459716804,1,-0.10773178637062886,2.617034865817314,66.12511444091797,1.0235228827828895,66.97907257080078,3.2,67.49144744873047,-0.10773178637062886
10891,2015-08-05,67.07870483398439,67.71917724609375,66.68019104003906,67.29219055175781,3537418.0,0.00942393373545114,-1.0563533408833523,-1.8749664969173576,24.601581766703106,29.156832341462437,-0.4727880394244153,3.589722636881092,5.979011349212698,4.151185512604968,23.28301142761661,1.2667160034179688,-3.3257910253682894,-2.7305412292480327,-9.678400909923226,4.217318451427161,-6.204471069585637,0.7433886110895713,2.830830384488678,62.35962669509553,35.08023923445915,3.4739298403375978,8,-0.8895435333252095,2.7611408233642436,7.112787246704087,6.205451965332017,-4.767955780029311,2,-0.10057289806577252,-2.857204850032044,66.45246124267578,2.617034865817314,66.12511444091797,1.0235228827828895,66.97907257080078,-0.10057289806577252
10892,2015-08-06,66.32437133789061,67.39182281494139,66.22473907470703,66.95060729980469,4672902.0,-0.011245498820537825,-1.827578558225474,2.9333857479811067,25.97264974801267,28.541432590440614,0.025393936428756092,4.146375463941766,6.661108779049769,4.9455487975057935,23.125197421291332,1.1670837402343608,-3.6863155962525127,-3.224416351318368,-10.28967571974826,3.840843017111517,-6.757046035533307,0.30821333289657105,3.109340455194456,32.584374557685756,3.3391124256293914,3.5326296842149434,8,-0.3273525238036967,3.515474319458022,7.867120742797866,6.9597854614257955,-5.0099105834960795,3,-0.08090127901267952,-1.0563533408833523,67.07870483398439,-2.857204850032044,66.45246124267578,2.617034865817314,66.12511444091797,-0.08090127901267952
10893,2015-08-07,64.75877380371094,66.3670654296875,64.57374572753906,65.89739227294922,4698266.0,-0.023605162063334295,-1.3773445599130192,1.818194001120789,24.799184088652368,28.05504444754089,1.6607717267134063,5.3223729125939485,8.117811907147157,6.551568943657728,24.139138711172468,1.7933197021484375,-4.09316188729872,-4.3694377899169865,-11.527814624847608,2.7889390450136347,-7.94862620738229,-0.790249372451683,4.2371804380171625,5.882438548746234,-25.10210741887652,3.5791884174653097,8,1.4659690856933594,5.081071853637695,9.51099967956543,8.525382995605469,-2.6899795532226562,4,-0.07516486095412589,-1.827578558225474,66.32437133789061,-1.0563533408833523,67.07870483398439,-2.857204850032044,66.45246124267578,-0.07516486095412589
10894,2015-08-10,66.38130187988281,66.52362823486328,64.91533660888672,65.44194030761719,4819044.0,0.025054953651375333,1.6278968298490344,-0.8250011726000228,33.80148788222223,27.561061724842567,0.2945744657909586,3.2735799881736227,6.380056401171572,4.95862842737688,25.835141151194936,1.7648544311523438,-4.056020800912435,-2.3697433471679688,-9.253683566429515,4.514196872093578,-5.811713456798742,1.0722267624628046,2.211915414596888,57.466078713877536,22.934970883132863,3.441970109630774,8,-0.07828140258789062,3.4585437774658203,7.963191986083984,6.902854919433594,-2.3626251220703125,0,-0.05467409056481465,-1.3773445599130192,64.75877380371094,-1.827578558225474,66.32437133789061,-1.0563533408833523,67.07870483398439,-0.05467409056481465
10895,2015-08-11,64.45988464355469,65.15728759765625,64.10407257080078,65.10035705566406,6685872.0,-0.02894515747529225,1.7924387086333846,-0.6818167051102954,30.259832284229873,26.651157210657033,2.1373060301544484,4.56005785717781,8.15282577350223,6.917168460807147,28.200799738897903,2.2772293090820312,-3.7864316669929536,-3.7396434783935604,-10.097565610748092,2.6182786539609637,-6.918604544570826,-0.5606824122162948,3.762814659456481,9.842372620235986,-25.933364567700032,3.1789610661772634,8,1.6082992553710938,5.379961013793945,9.635536193847656,8.824272155761719,-1.5228958129882812,1,-0.033119869294011006,1.6278968298490344,66.38130187988281,-1.3773445599130192,64.75877380371094,-1.827578558225474,66.32437133789061,-0.033119869294011006
10896,2015-08-12,65.04342651367189,65.37078094482422,63.86211395263672,64.17523193359375,6764002.0,0.009052791101691104,-1.0190526756450444,-1.355553437842496,39.80197042400263,27.51324256971994,1.3049967806449985,3.43523476579243,7.406457534351276,6.361793153416016,30.7207293583059,1.5086669921875,-3.395237293178184,-2.700655364990226,-8.547585693435579,3.14627496345512,-5.624120529212902,0.2228097992324507,2.8383962371882347,33.467705329777516,-4.927669453746631,2.923465164222673,8,0.9037780761718608,4.7466049194335795,8.023683547973619,8.133987426757798,-3.40161514282228,2,-0.042450757573980646,1.7924387086333846,64.45988464355469,1.6278968298490344,66.38130187988281,-1.3773445599130192,64.75877380371094,-0.042450757573980646
10897,2015-08-13,64.00444030761719,64.95803070068361,63.81941604614258,64.91533660888672,5567602.0,-0.015973731116953216,1.285721943561628,-1.0491845056065068,44.469019858054324,29.376852902110855,2.008554885045342,3.8582248425973376,8.250668987035326,7.424553748248769,33.38165552355197,1.224010467529311,-3.3341379694847575,-3.222994613647458,-8.405174348744865,1.9591851214499556,-5.814084481196161,-0.6319047460987548,3.475411563420593,6.842076307707934,-33.58565522223122,2.5910898675487064,8,1.7648563385009766,5.764242172241211,9.037763595581055,9.1729736328125,-1.3521080017089844,3,-0.02646208990379284,-1.0190526756450444,65.04342651367189,1.7924387086333846,64.45988464355469,1.6278968298490344,66.38130187988281,-0.02646208990379284
10898,2015-08-14,63.90481185913086,64.28909301757811,63.46359634399414,64.20369720458984,4211500.0,-0.0015565865119278044,2.5151677590703505,0.32812225172330034,45.83807162431724,32.41590629144525,1.8173535621070727,3.430923297277161,8.148513835074453,7.548073122451385,35.692605390361344,0.8254966735839702,-3.3716476895342566,-2.8764280319213924,-7.53859154916168,1.7857354853189022,-5.207509790541536,-0.5453462733012486,3.1357877129194947,14.418657415083356,-28.476682856521055,2.3310817586201464,8,1.686574935913086,5.68596076965332,8.945249557495117,9.272602081298828,-1.850250244140618,4,-0.04053452360436316,1.285721943561628,64.00444030761719,-1.0190526756450444,65.04342651367189,1.7924387086333846,64.45988464355469,-0.04053452360436316
10899,2015-08-17,64.71607208251953,64.81570434570311,63.02238464355469,63.57746124267578,4616342.0,0.012694822186112953,1.6808471811950767,-3.8095238095238093,42.908653613838744,34.71693903222591,0.8774775446034795,2.164561588026146,7.185702228007202,6.774299483890786,37.5248615668429,1.7933197021484233,-3.299768170279833,-1.705792045593256,-5.775923481167709,2.364339389981204,-3.7408577633804896,0.3292736721939775,1.8237470376029563,72.12102310198857,26.773972336356096,2.035065717787229,8,0.6547088623046875,4.654094696044922,7.860010147094727,8.461341857910156,-4.113246917724609,0,-0.04090603380031632,2.5151677590703505,63.90481185913086,1.285721943561628,64.00444030761719,-1.0190526756450444,65.04342651367189,-0.04090603380031632
10900,2015-08-18,63.691322326660156,64.55951690673828,63.27857208251953,64.31755828857422,5753302.0,-0.015834548094215584,1.3076901931138754,-0.55,33.77723798095808,35.73645638936535,1.6420497564518115,2.729548705891645,8.074610029115632,7.830275823039187,39.03531271159494,1.4375,-3.144999200168911,-2.3498170852661104,-5.885862963089835,1.186228792557614,-4.117840024177966,-0.5817941463542553,2.285707277211486,28.48487211225143,-15.767164191319928,1.7680229389118605,8,1.5157814025878906,5.678844451904297,8.902551651000977,9.486091613769531,-3.2165908813476562,1,0.005139702226206078,1.6808471811950767,64.71607208251953,2.5151677590703505,63.90481185913086,1.285721943561628,64.00444030761719,0.005139702226206078
10901,2015-08-19,62.80889511108398,63.36396789550781,62.182655334472656,63.221641540527344,5013245.0,-0.013854747920766686,2.3877660418227866,0.6590909090909204,31.454347286781484,36.34553389367299,2.073120718038531,3.113615154799497,8.802634674799783,8.718662332621783,40.58655570378415,1.5086669921875,-2.8002036526222582,-2.8145145416259894,-5.720448896299864,0.09141981304788516,-4.2674817189629195,-1.3615473642890592,2.6953912991369506,22.564146970371343,-16.54990531928463,1.452967177336936,8,1.5442466735839915,5.942150115966804,10.165702819824226,10.36851882934571,-2.576118469238274,2,0.0020394200416340436,1.3076901931138754,63.691322326660156,1.6808471811950767,64.71607208251953,2.5151677590703505,63.90481185913086,0.0020394200416340436
10902,2015-08-20,62.15419006347656,63.05084991455078,62.06879425048828,62.4673080444336,5251288.0,-0.01042376317000171,-3.0588392955681334,0.7586206896551766,31.10367763063546,37.046033176115564,2.3178208380694088,3.4887202963793698,9.270580815899294,9.354672550523844,40.83741863542208,0.9820556640625,-2.601362129341055,-3.1781608581542997,-6.253380906261512,-0.10294081004709454,-4.715770882207906,-1.6405508341006936,2.752202753109671,3.108795338334604,-30.272112466784233,1.537610024053604,8,2.1420211791992188,6.312202453613281,10.82040786743164,11.023223876953125,-5.194934844970703,3,-0.008243670975418893,2.3877660418227866,62.80889511108398,1.3076901931138754,63.691322326660156,1.6808471811950767,64.71607208251953,-0.008243670975418893
10903,2015-08-21,60.65975570678711,61.954933166503906,60.64552307128906,61.57064819335938,7215428.0,-0.024043984084793357,-1.787883710258399,2.909103092029878,29.61782179964426,36.58118138916245,3.5421585220630902,4.8566388364320545,10.549240247320938,10.83744016538428,40.53671615715813,1.5086669921875,-2.5282086819276373,-4.434197425842285,-8.15067650163158,-0.7177183500529836,-6.292436963736932,-2.575957887947638,3.679117396579528,0.3412953673110218,-29.99361824068322,1.8582395378946492,8,2.3483963012695312,6.689369201660156,12.314842224121094,12.517658233642578,-2.931934356689453,4,0.03284841120614912,-3.0588392955681334,62.15419006347656,2.3877660418227866,62.80889511108398,1.3076901931138754,63.691322326660156,0.03284841120614912
10904,2015-08-24,57.428932189941406,59.83425903320313,49.97100067138672,56.48957443237305,10124012.0,-0.053261400069967824,2.430691732605507,-1.0312498691291248,22.338581384394786,35.70104240029189,6.000565752943068,7.900672217802665,13.53698015439349,14.039509453057804,40.72251126038575,10.68875503540039,-2.5502008613518257,-7.289277458190924,-12.347139847403554,-2.2314150689782934,-9.818208652797239,-4.7603462635846086,6.171270907009713,51.12193315782372,20.81424746655103,2.5289311946063147,8,0.2419586181640625,4.0563201904296875,15.545665740966797,15.748481750488281,2.917705535888672,0,0.08054528002975836,-1.787883710258399,60.65975570678711,-3.0588392955681334,62.15419006347656,2.3877660418227866,62.80889511108398,0.08054528002975836
10905,2015-08-25,56.06259536743164,61.485252380371094,56.00566482543945,61.38562393188477,7725591.0,-0.02379178526236081,-1.015706740160309,-5.666668020321067,17.696152162186934,33.244840371201256,6.761528136836425,8.910021450438634,14.63842689526767,15.361128289152234,41.21315177942996,5.479587554931641,-2.475171003298378,-8.138967514038086,-14.434866626900657,-1.8430684011755218,-11.286917070469372,-4.9910179576068,-6.091594696044922,45.48353321640178,18.435822671078963,3.1479495564312834,8,1.4019203186035227,5.280330657958984,17.004514694213867,17.114818572998047,5.109539031982422,1,0.08098500912429807,2.430691732605507,57.428932189941406,-1.787883710258399,60.65975570678711,-3.0588392955681334,62.15419006347656,0.08098500912429807
10906,2015-08-26,58.42522430419922,58.61024856567383,56.88809204101562,57.57126235961914,9043753.0,0.042142696414303016,1.8139571847525726,-0.16042783431274166,28.832950822286364,31.507499367227037,3.7564070617307053,6.147407697949831,11.999405616536961,12.957066627588773,42.25830376360581,2.5476531982421875,-2.6335652865781043,-5.322315597534178,-11.91750165892256,1.2728704638542112,-8.619908628228373,-2.0247225668399835,-8.4542236328125,64.63548222645564,36.70647959933862,3.297593030694194,8,-1.031871795654304,2.2701148986816406,14.798444747924805,14.752189636230469,4.839115142822273,2,0.03507914886971131,-1.015706740160309,56.06259536743164,2.430691732605507,57.428932189941406,-1.787883710258399,60.65975570678711,0.03507914886971131
10907,2015-08-27,62.05456161499024,62.68080139160156,60.01928329467773,60.07621765136719,9188841.0,0.06211935604892793,-1.5442137180218725,2.316665252098409,43.47527473791776,31.24496637984932,-0.1995975070530278,2.2028071481532194,8.095279199023118,9.310616573747687,42.67748170979061,4.255577087402344,-2.4746191310177466,-1.4211339950561452,-7.811581166725993,4.969313176613696,-4.616357580891069,1.7740895907787788,-11.853275909423836,95.07278052270881,61.69659566585968,3.195223585834922,8,-4.661209106445327,-1.4446182250976634,11.080154418945305,11.122852325439446,3.8570594787597585,3,-0.029357792976567598,1.8139571847525726,58.42522430419922,-1.015706740160309,56.06259536743164,2.430691732605507,57.428932189941406,-0.029357792976567598
10908,2015-08-28,62.62387084960938,63.4208984375,61.51371765136719,61.86953735351562,6695709.0,0.009174333357656161,-1.6019318442034265,0.38129542180941595,40.44862714554572,30.97163010559454,-1.0836767427940401,1.360227248523799,7.241118790689079,8.730740127763006,42.8933876701621,1.9071807861328125,-2.5946432508254844,-0.6340646743774343,-6.81524473030057,5.5471153815457015,-3.724654702339002,2.4565253535841336,-11.923404516601572,94.07409928498704,61.11187866944196,3.0905900279615666,8,-5.358612060546882,-3.4300804138183665,8.955921173095696,9.15873718261718,4.383666992187507,4,-0.09045457513648492,-1.5442137180218725,62.05456161499024,1.8139571847525726,58.42522430419922,-1.015706740160309,56.06259536743164,-0.09045457513648492
10909,2015-08-31,62.28228378295898,62.7519645690918,60.673988342285156,62.08302688598633,4913686.0,-0.005454582446216438,2.6499956446284867,0.2641496075734139,43.98112152768771,32.10539494412005,-1.2556761447302307,1.4747700196999247,7.302236268893161,9.05125790910737,42.76489759526703,2.0779762268066406,-2.760112241058657,-0.7835102081298899,-6.82679271983897,5.25977230357919,-3.805151463984423,2.23813104772465,-10.818591523681633,84.64492537781794,46.74404855565591,3.0216412558545387,8,-5.586334228515618,-3.2806358337402273,8.030799865722663,8.233615875244148,5.308795928955085,0,-0.07312613083895081,-1.6019318442034265,62.62387084960938,-1.5442137180218725,62.05456161499024,1.8139571847525726,58.42522430419922,-0.07312613083895081
10910,2015-09-01,59.293418884277344,60.88748168945313,58.78104019165039,60.24700927734375,7632425.0,-0.047989006136917145,-1.1294956537835679,-4.785733430332904,35.97222382498656,32.607381226142834,1.1664002326079554,4.110547639152671,9.962776743246877,12.009413491540244,43.164327169221615,3.5012435913085866,-3.0402922300972506,-3.4144229888916016,-9.461165586558934,2.632319608775738,-6.437794287725268,-0.3910516900579353,-7.11229425430664,36.81919679352733,-1.5745986406915975,3.023371298833669,9,-2.5974693298339844,-0.29177093505859375,10.649614334106445,10.952058792114258,8.724639892578125,1,0.017762828681009202,2.6499956446284867,62.28228378295898,-1.6019318442034265,62.62387084960938,-1.5442137180218725,62.05456161499024,0.017762828681009202
10911,2015-09-02,60.33240509033203,60.91594314575195,59.63500213623047,60.51742935180664,17656808.0,0.01752279132499468,1.6087034210045874,0.19402907455856117,41.041666123794876,33.711602169827216,-0.29147011587687643,2.677508587001334,8.594804964442943,10.948174911587614,43.918425564420296,1.6225242614746094,-3.3526143446508314,-2.0381217956542983,-7.804400082329735,3.7281564910211387,-4.92126093899202,0.8450173476834166,-7.476894031909566,33.43560980703126,-8.579580955840278,2.883139143337718,9,-3.636455535888672,-1.3307571411132812,9.496767044067383,9.91307258605957,6.675132751464858,2,0.013918379481553167,-1.1294956537835679,59.293418884277344,2.6499956446284867,62.28228378295898,-1.6019318442034265,62.62387084960938,0.013918379481553167
10912,2015-09-03,60.95864486694336,61.62757873535156,60.4747314453125,60.95864486694336,20580147.0,0.010379824501836055,-1.3823420440660596,-0.0,42.992554498422166,35.19768358080254,-1.2350065594136836,1.7166863262021366,7.661638766410306,10.290372146302275,44.42825732229475,1.2951736450195312,-3.4732782138474363,-1.1435956954956055,-6.627703048563376,4.340511657572158,-3.8856493720294907,1.5984579810382797,-7.469210565776244,46.93256905511831,1.3676709470175012,2.7420536765338825,9,-4.2626953125,-1.9569969177246094,8.639245986938477,9.286832809448242,5.365726470947251,3,0.037823914640997325,1.6087034210045874,60.33240509033203,-1.1294956537835679,59.293418884277344,2.6499956446284867,62.28228378295898,0.037823914640997325
10913,2015-09-04,59.89118957519531,60.48896408081055,59.39304733276367,59.59230422973633,7676900.0,-0.017511138806940663,-2.142868082639113,100.0,38.662213353842965,37.011420466296784,-0.32188728206259043,2.53051775217412,8.397929588097469,11.290648103628314,44.50230407732808,1.5655975341796875,-3.5226860760812286,-1.9676717758178697,-7.387037008213909,3.4516934565781625,-4.677354392015886,0.7420108403801464,-5.805867425848227,27.95695102761505,-13.660173636078593,2.7096826161980165,9,-0.17790794372558594,-0.8895416259765625,9.361557006835938,10.354288101196289,6.305084228515625,4,0.10052282416257308,-1.3823420440660596,60.95864486694336,1.6087034210045874,60.33240509033203,-1.1294956537835679,59.293418884277344,0.10052282416257308
10914,2015-09-08,62.7519645690918,62.86582565307617,61.05827331542969,61.17213439941406,13712439.0,0.04776620758725603,1.0,5.285739811872216,47.967981769129224,40.37495708929037,-2.6241406591732996,-0.649394066248604,5.257640490421537,8.386828190345028,44.317369506808646,2.9746360778808594,-3.4585427364435617,1.0745700836181626,-3.9347218778048614,6.083862045041194,-1.4300758970933458,3.579216064329678,-8.106507842455535,97.21255656974866,51.7063203809429,2.5046459807115142,9,-2.5974693298339844,-3.9068756103515625,6.404712677001953,7.493513107299805,4.298274993896484,1,0.06781577759242219,-2.142868082639113,59.89118957519531,-1.3823420440660596,60.95864486694336,1.6087034210045874,60.33240509033203,0.06781577759242219
10915,2015-09-09,62.32498168945313,64.44565582275389,62.12572479248047,63.86211395263672,11774718.0,-0.006804295014039674,-1.3970612000362472,-0.9729731034932333,48.93215759974992,42.60820228678632,-1.3582546311205377,-0.4116594592668079,5.480645107634068,8.769891617837722,43.63836368000742,2.3199310302734233,-3.2516509285891786,0.7543323516845746,-4.093695037958405,5.602359741327554,-1.669681343136915,3.1783460465060642,-7.152998460165044,58.02813264669029,9.222489292758453,2.4240136948214888,9,-0.7116336822509908,-3.4798927307128977,6.440296173095696,7.9204959869384695,5.394195556640618,2,0.08449417680859228,1.0,62.7519645690918,-2.142868082639113,59.89118957519531,-1.3823420440660596,60.95864486694336,0.08449417680859228
10916,2015-09-10,62.28228378295898,62.936988830566406,61.79837036132813,62.02609634399414,8141113.0,-0.0006850849424537842,-2.199987134954373,-0.16666583943416913,50.29050859898184,43.365450493571224,-0.7944392431578535,-0.618116862970453,5.297227446350654,8.75820389794874,42.879348046087465,1.1386184692382741,-2.5531970698382764,0.84969158172607,-3.731874509334652,5.431257672786785,-1.441091463804291,3.140474627256431,-6.368406746193628,57.18306605230159,2.4897961095952255,2.290783045530359,9,-0.6689357757568359,-3.437194824218743,6.44029617309571,7.963193893432624,5.49382400512696,3,0.09209320284215172,-1.3970612000362472,62.32498168945313,1.0,62.7519645690918,-2.142868082639113,59.89118957519531,0.09209320284215172
10917,2015-09-11,62.31074905395508,62.33921432495117,61.28599548339844,61.69874572753906,11533794.0,0.00045703640372751764,2.148947575517373,2.388888888888955,54.0110642121707,44.87238794541844,-0.8747298606023719,-0.8221259574580486,5.028221090567968,8.684965593850322,42.11704500970247,1.0532188415527344,-1.5645023246607863,0.962841415405272,-3.479049588841292,5.404732419651836,-1.2581040867180064,3.1837869175285505,-5.714329714310644,57.74644378189401,-3.6641031311734125,2.220945502123281,9,-0.6974010467529368,-3.6293373107910227,5.703754425048828,7.934728622436523,5.13800430297853,4,0.07537686288724998,-2.199987134954373,62.28228378295898,-1.3970612000362472,62.32498168945313,1.0,62.7519645690918,0.07537686288724998
10918,2015-09-14,61.31446075439453,62.26805114746094,61.200599670410156,62.1968879699707,9649752.0,-0.015989027811202483,1.0833330231207632,-1.4418666982478667,60.58960568334315,46.71777507382459,-0.09355243899003796,-0.03146361694196287,5.767890619767172,9.621824466379579,41.20471530245251,1.1101493835449219,-0.9085639754410622,0.09607067108154155,-4.179865498575822,4.372006840738905,-2.0418974137471366,2.2340387559102197,-4.090102496101338,7.562991141712364,-52.87084807002359,2.1379680848286813,9,0.2988872528076101,-3.0671463012695312,6.603971481323242,8.93101692199707,6.561271667480469,0,0.0817084668421717,2.148947575517373,62.31074905395508,-2.199987134954373,62.28228378295898,-1.3970612000362472,62.32498168945313,0.0817084668421717
10919,2015-09-15,62.06879425048828,62.49577331542969,61.34292602539063,61.34292602539063,12168038.0,0.012302701301008856,-2.1764644054614104,-0.8225814121379981,66.93418091230751,50.157992527971366,-0.9849300553395182,-1.048026244194304,4.797578251278395,8.789573664898427,40.66412166338066,1.1813125610351562,-0.8038013284246617,0.9827680587768555,-2.9904646695042914,4.956000787058002,-1.003848305363718,2.969384422917429,-4.2667321870382295,26.754377715500333,-34.101190910550606,1.986616364140573,9,-0.1494426727294993,-3.8214797973632812,5.963500022888184,8.17668342590332,5.508056640625,1,0.06649846517987079,1.0833330231207632,61.31446075439453,2.148947575517373,62.31074905395508,-2.199987134954373,62.28228378295898,0.06649846517987079
10920,2015-09-16,64.0186767578125,64.10407257080078,62.12572479248047,62.1968879699707,9053730.0,0.031414860412064094,-1.0144926691798688,2.5098064977244547,66.14625659321901,52.94739146901849,-2.451888340025633,-3.132744148713911,2.637533357485637,6.769594114857895,39.8446991076976,2.0352783203125,-0.626315256010642,2.91628284454346,-1.1045513274332848,6.9371170165202045,0.9058657585550876,4.926699930531832,-5.685127193618143,97.05883898634659,35.166133047344914,2.010417085988372,9,-2.099325180053718,-6.347785949707031,4.052756309509277,6.226800918579102,7.030952453613281,2,0.047354349678991436,-2.1764644054614104,62.06879425048828,1.0833330231207632,61.31446075439453,2.148947575517373,62.31074905395508,0.047354349678991436
10921,2015-09-17,62.936988830566406,64.47412109375,62.7234992980957,63.71978759765625,10124153.0,-0.016896443069859157,-1.8941211341506483,-0.4296868947235071,52.98650924047437,54.05783088480207,-1.0749265562445558,-2.1512641525568483,3.552722379446493,7.766229547477678,38.52466035532123,1.7506217956542969,-0.5441912785354148,1.8281902313232408,-2.2044798285339766,5.860860291180451,-0.18814479860536437,3.844525261251846,-4.114470765687287,53.043464074375336,-4.4600085916200385,2.016335029928605,9,-1.0034046173095703,-5.2660980224609375,5.017025947570801,7.308488845825195,8.68194580078125,3,0.0759837498486231,-1.0144926691798688,64.0186767578125,-2.1764644054614104,62.06879425048828,1.0833330231207632,61.31446075439453,0.0759837498486231
10922,2015-09-18,61.64181137084961,62.63810348510742,61.2148323059082,62.1968879699707,18560782.0,-0.02057895497993334,-1.0202073801337412,0.7090923267350857,46.831948464724164,54.96557923045553,0.3658189197870314,-0.9448857811433342,4.628964303000288,8.960005676920531,37.2766871906041,1.7221565246582031,-0.02973421774974838,0.5586317062377901,-3.4525281158059897,4.569791528281577,-1.4469482047840998,2.56421161725968,-2.2541330030834033,13.478198043662179,-37.77179036553619,2.0055799110218926,9,1.1243858337402344,-4.177295684814446,6.226806640625,8.553852081298828,10.162151336669922,4,0.09951518751340971,-1.8941211341506483,62.936988830566406,-1.0144926691798688,64.0186767578125,-2.1764644054614104,62.06879425048828,0.09951518751340971
10923,2015-09-21,62.6523323059082,63.10778045654297,61.99763107299805,62.1968879699707,15063062.0,0.016393433492391862,-1.6000089341552757,-0.8205071816370009,51.14436025724573,55.3185101735796,-0.23674060252646711,-1.8956656466458384,3.353970557147349,7.857702502867312,35.41982293991971,1.4659690856933594,0.33424615262135404,1.4695238113403306,-2.59596894441853,5.535016567099191,-0.5632225665390962,3.5022701892197574,-2.7560096655436155,44.10471405179991,-2.8003742996388254,2.03274637787943,9,0.185028076171875,-5.258979797363288,5.116657257080078,7.521982192993164,9.493213653564453,0,0.07655614523025656,-1.0202073801337412,61.64181137084961,-1.8941211341506483,62.936988830566406,-1.0144926691798688,64.0186767578125,0.07655614523025656
10924,2015-09-22,62.05456161499024,62.15419006347656,61.28599548339844,61.59911346435547,14602924.0,-0.009541076427917572,1.6521701130940936,1.0000083757705864,60.02064997299003,56.550564881717385,0.28127958096784056,-0.9840383432674571,3.650551289447286,8.373145747946914,31.7201746388865,1.3663368225097656,0.6146721784727234,0.6404716491699318,-3.0332656623711856,4.314208960711049,-1.1963970066006269,2.4773403049404905,-1.7004591292871112,25.764188562072217,-21.49068660011469,1.8368686557705587,9,0.7827987670898366,-4.661209106445327,5.536518096923821,7.941843032836907,11.058803558349602,1,0.09380729885743921,-1.6000089341552757,62.6523323059082,-1.0202073801337412,61.64181137084961,-1.8941211341506483,62.936988830566406,0.09380729885743921
10925,2015-09-23,60.60282516479492,62.29651641845703,60.48896408081055,62.12572479248047,9731887.0,-0.023394516251721176,-1.0650403669524857,-3.3437387451525113,50.95285345259336,56.6241587543409,1.6349728628881692,0.8698801152322204,4.7275469823687075,9.71759654233557,28.89159425593919,1.8075523376464844,1.0810951171161136,-1.038276290893556,-3.7565038295917645,1.6799512478046452,-2.3973900602426568,0.32083747845554456,3.871295928955078,2.8571291824808434,-44.239555118094486,1.3591137693491018,9,1.8787174224853516,-3.337566375732422,6.767648696899414,9.1729736328125,11.841602325439453,2,0.11507756787499868,1.6521701130940936,62.05456161499024,-1.6000089341552757,62.6523323059082,-1.0202073801337412,61.64181137084961,0.11507756787499868
10926,2015-09-24,60.4747314453125,60.77361679077149,58.62448120117188,60.01928329467773,15238854.0,-0.0021136592086936634,3.0810807874100754,-0.2990664271991109,48.232843656918,55.9821342482017,1.6535943849825188,1.2220453460863894,4.514815462236385,9.73747945872529,26.11559355033573,2.1491355895996094,1.1017191644994284,-1.2688453674316378,-3.6041642882515674,1.0664735533882919,-2.4365048278416026,-0.10118590702167296,3.919686508178714,41.26983586750269,-5.606049257140469,1.167659460409963,9,1.0745697021484375,-3.2521705627441406,6.81390380859375,9.301067352294922,13.06561279296875,3,0.17486473297820582,-1.0650403669524857,60.60282516479492,1.6521701130940936,62.05456161499024,-1.6000089341552757,62.6523323059082,0.17486473297820582
10927,2015-09-25,60.2327766418457,61.32869338989258,59.84849166870117,61.27176284790039,11369384.0,-0.0040009239840212985,1.5679059732902731,-2.281239268633804,51.3274417620042,54.95300492360848,1.754271174182648,1.3918811195106002,4.4001414914907,9.875535686326373,25.18892663923439,1.4802017211914062,1.11418539782823,-1.419710922241208,-3.844365179914476,1.0049433354320598,-2.632038051077842,-0.20738379340457413,3.9308438415527434,35.87303343061584,-12.842595933132891,1.2123271288366337,9,1.3165245056152344,-3.0102157592773438,6.319316864013672,9.123157501220703,13.193706512451172,4,0.18903591407060616,3.0810807874100754,60.4747314453125,-1.0650403669524857,60.60282516479492,1.6521701130940936,62.05456161499024,0.18903591407060616
10928,2015-09-28,56.95925521850586,59.165321350097656,56.802696228027344,59.10839462280274,19859623.0,-0.054347841920102,1.0880535374138192,2.0684965707656,28.188644772826535,50.64794535255505,4.855663122701955,4.447278820451203,7.320278910362958,13.035749395029029,24.84005654403117,3.4300804138183594,1.0010724189614635,-4.410001564025876,-7.569063887556283,-1.2509392404954696,-5.989532725791079,-2.830470402260673,6.982799693603525,2.849729060140039,-38.09010346173124,1.5795311617652033,9,3.6791534423828125,0.2633056640625,9.422046661376953,12.33974838256836,17.02230453491211,0,0.26061976112690943,1.5679059732902731,60.2327766418457,3.0810807874100754,60.4747314453125,-1.0650403669524857,60.60282516479492,0.26061976112690943
10929,2015-09-29,57.727821350097656,57.82744979858398,56.70306777954102,57.37200546264648,11253875.0,0.0134932616068002,3.051295796136374,-0.16556203229058963,33.124357248002,46.97884542530871,3.8069112683055195,3.499426350506056,6.229797677946756,12.162648511648428,24.291314499428747,1.1243820190429545,0.7896164505673866,-3.413712310791013,-6.9318677016088515,0.1044430800268259,-5.172790006199932,-1.6546346153820934,5.785872040966808,18.32060391914544,-19.612588170248294,1.759077695408919,9,2.8607730865478516,-0.5052604675292969,7.450817108154297,10.859546661376953,15.3997802734375,1,0.24975348579217793,1.0880535374138192,56.95925521850586,1.5679059732902731,60.2327766418457,3.0810807874100754,60.4747314453125,0.24975348579217793
10930,2015-09-30,60.34663772583008,60.63129043579102,58.52485275268555,58.52485275268555,25213421.0,0.04536489190974802,-1.3124986912913368,5.120021441972559,44.024609163950736,45.98307875013941,0.6844120544658097,1.0156321581827967,3.332130768824868,9.425966425886628,22.853017511038825,2.9034690856933665,0.561191304495523,-0.8475568771362276,-4.279714408021263,2.584600653748808,-2.5636356425787454,0.8685218883062902,2.622205616312513,78.76923584423292,41.483542008523834,1.716078765442519,9,-0.44121360778808594,-0.10674476623535156,-0.7685661315917969,2.9034690856933594,13.10831069946289,2,0.21155656600972894,3.051295796136374,57.727821350097656,1.0880535374138192,56.95925521850586,1.5679059732902731,60.2327766418457,0.21155656600972894
10931,2015-10-01,61.17213439941406,61.44255447387695,59.9908218383789,60.61705780029297,9656497.0,0.013679248831300672,1.649348389072999,0.30468831794291934,46.64992081637142,45.962853455878,-0.4668506214958157,0.27012074233975625,2.236214917190665,8.48507145706283,21.23220462206344,1.451732635498054,0.14879967877976696,-0.06404666900634481,-3.472276599405305,3.3441832613926152,-1.7681616342058248,1.6400682961931352,1.295446897720403,94.29431725621122,57.134889560439696,1.7041149651994805,10,-1.2667102813720703,-0.5835399627685547,-1.7684135437011719,2.077972412109375,12.61016845703125,3,0.18427169824122225,-1.3124986912913368,60.34663772583008,3.051295796136374,57.727821350097656,1.0880535374138192,56.95925521850586,0.18427169824122225
10932,2015-10-02,63.26433944702149,63.32126998901367,60.00505447387695,60.75938415527344,12126514.0,0.03420192981900372,1.5326063681797855,4.512810116143233,55.389453204819894,46.434530450052904,-2.5755418753799972,-1.729144848472231,-0.004894618789691663,6.310051886858012,19.611108072155652,3.3162155151367188,-0.3621744083847318,1.9128736495971737,-1.609886547163903,5.43563384635825,0.15149355121663177,3.6742537479777155,-6.561271667480469,99.13978841700099,55.830916235712884,1.7613800983805394,10,-3.2521705627441477,-2.6757450103759837,-4.219993591308601,-0.01423263549805398,10.318706512451165,4,0.16242965438475876,1.649348389072999,61.17213439941406,-1.3124986912913368,60.34663772583008,3.051295796136374,57.727821350097656,0.16242965438475876
10933,2015-10-05,65.91162109375,66.22473907470703,63.53476333618164,63.53476333618164,56102787.0,0.04184476863060249,-1.2634722081790593,0.948862347123847,59.61537874154219,46.38950031322537,-5.265608189349102,-4.113148104371874,-2.6912581550556496,3.599508383142279,17.762665295478406,2.9603996276855398,-0.45724936160562635,4.259133720397948,0.2644776304284022,8.253789810367486,2.2618056754131786,6.256461765382717,-9.076189270019526,96.71152289077658,49.18911239106771,1.9973280449847697,10,-4.447717666625977,-4.447717666625977,-6.90997314453125,-2.6615142822265625,7.685661315917969,0,0.1140142198878411,1.5326063681797855,63.26433944702149,1.649348389072999,61.17213439941406,-1.3124986912913368,60.34663772583008,0.1140142198878411
10934,2015-10-06,67.00753784179689,67.97536468505861,65.75505828857422,66.11087799072266,13353688.0,0.01662706408765313,-1.761061275219061,0.3772459030074898,57.81248566652697,47.1516816703291,-6.241410651765271,-5.137292920001869,-3.798727688451322,2.434470187764944,17.08263601843135,2.220306396484389,-0.3082221408065777,5.142271804809582,0.5001468991668929,9.78439671045227,2.8212093519882444,7.463334257630926,-9.796533728027356,89.75900088601134,46.49902242532543,2.321062452821344,10,-4.66832160949707,-4.66832160949707,-8.778013229370131,-3.7574310302734517,6.575508117675767,1,0.10407816995285768,-1.2634722081790593,65.91162109375,1.5326063681797855,63.26433944702149,1.649348389072999,61.17213439941406,0.10407816995285768
10935,2015-10-07,67.59107971191406,68.11769104003906,66.3670654296875,67.39182281494139,21687034.0,0.008708600389032428,1.7954557914293545,0.22222127681299997,62.49044820737525,48.73585995371324,-6.4027382274163,-5.5928308634942425,-4.434080448992589,1.778362589740908,17.026476944407833,1.7506256103515625,-0.29350767401628275,5.462508773803712,0.16014978284421488,10.76486776476321,2.811329278323967,8.113688269283465,-9.734213963867184,93.52012054017771,49.370370874018334,2.65117949547975,10,-5.180700302124023,-5.180700302124023,-9.742280960083008,-4.340972900390625,4.184410095214844,2,0.08191202056867253,-1.761061275219061,67.00753784179689,-1.2634722081790593,65.91162109375,1.5326063681797855,63.26433944702149,0.08191202056867253
10936,2015-10-08,68.01805877685547,68.43080902099611,67.29219055175781,67.32065582275389,6692617.0,0.006317091941144826,-2.0188728861558753,3.5000191446182694,67.94871987607345,50.58266863305427,-6.31081942689061,-5.868972772058825,-4.944766129855623,1.292154003626564,16.906744441646186,1.1386184692382955,-0.364555875767266,5.60269908905029,-0.31896115561295346,11.524359333713534,2.6418689667186754,8.563529211381912,-9.340327005449218,95.10132603753854,45.12734257131217,2.960830122331622,10,-5.4511203765869,-5.4511203765869,-10.169260025024414,-4.767951965332031,4.7679595947265625,3,0.07993303170080335,1.7954557914293545,67.59107971191406,-1.761061275219061,67.00753784179689,-1.2634722081790593,65.91162109375,0.07993303170080335
10937,2015-10-09,67.00753784179689,68.48773956298828,66.62326049804689,68.27424621582031,9743128.0,-0.014856656500206289,1.2016703003657556,-1.816322065419481,62.25961905003262,54.368332441632724,-4.736310298665217,-4.731104850652471,-4.030961047803437,2.243103791273384,16.537644971785365,1.864479064941392,-0.17906415784697316,4.357338714599621,-1.9093308587144264,10.624008287913668,1.2240039279426043,7.490673501256644,-7.354498345431651,70.11490357696042,18.597165101765306,3.1333347866570227,10,-4.412134170532241,-4.412134170532241,-9.158739089965835,-3.7574310302734517,6.504348754882798,4,0.10110452096663325,-2.0188728861558753,68.01805877685547,1.7954557914293545,67.59107971191406,-1.761061275219061,67.00753784179689,0.10110452096663325
10938,2015-10-12,66.32437133789061,66.85098266601561,65.74082946777344,66.79405212402344,6257422.0,-0.010195367952769985,2.804879324320927,0.3707884117328347,61.96172734564966,57.57248467470468,-2.888785365332481,-3.8507964090835642,-3.437925021855108,2.8550769578920097,15.99973690457063,1.2667083740234517,0.0759484753106463,3.4236766815185433,-3.016302642586041,9.863656005623127,0.20368701946625833,6.643666343570835,-5.611167833530608,21.243573684253864,-32.14665093622682,3.219989662052291,10,-2.8180751800536967,-3.7289676666259624,-8.475572586059556,-3.131195068359361,7.187515258789077,0,0.10944204181902628,1.2016703003657556,67.00753784179689,-2.0188728861558753,68.01805877685547,1.7954557914293545,67.59107971191406,0.10944204181902628
10939,2015-10-13,66.19627380371094,66.63748931884766,65.52733612060547,65.61273193359375,5144984.0,-0.0019313795456435967,-1.943401569706287,-1.242422273480356,66.92506352573545,60.116979603791876,-1.6015282071061137,-3.581235573860667,-3.3757749305678146,2.90278672656882,15.507594731865831,1.1101531982421875,0.3283410260798334,3.089205169677733,-3.5013033852335127,9.679713724588979,-0.20604910777788632,6.384459447133352,-4.550125972315541,22.596166236283135,-35.65003339288211,3.295254277455621,10,-1.9569931030273438,-3.600870132446289,-6.838809013366699,-3.1667747497558594,9.464744567871094,1,0.11180400618776432,2.804879324320927,66.32437133789061,1.2016703003657556,67.00753784179689,-2.0188728861558753,68.01805877685547,0.11180400618776432
10940,2015-10-14,67.05023956298828,67.51992034912111,65.75505828857422,66.08241271972656,6569240.0,0.012900511013800742,-1.1754369466165906,1.6585388175613838,69.0594101006813,62.60692285760408,-1.5696534445893775,-4.423220041669367,-4.297677649784042,1.9746282109255446,15.81205157488766,1.7648620605468892,1.2895123088109912,3.791592788696292,-3.0228402418991323,10.606025819291716,0.3843762733985727,7.198809303994004,-4.583100723801742,51.442429115574726,-8.581402907732013,3.407216515297714,10,-2.803842544555664,-4.454835891723633,-7.550447463989258,-4.070552825927734,8.8385009765625,2,0.09743151462340904,-1.943401569706287,66.19627380371094,2.804879324320927,66.32437133789061,1.2016703003657556,67.00753784179689,0.09743151462340904
10941,2015-10-15,67.71917724609375,67.77610778808594,66.3670654296875,67.43452453613281,4095710.0,0.00997666358040461,6.071486005283915,0.2941153285246935,71.17552449619902,64.36093077886842,-1.3546880464518836,-4.970351047829958,-5.048368682935717,1.2498605115580403,16.322140132258944,1.4090423583984375,2.227095894499655,4.221421051025388,-2.875246294548859,11.318088396599634,0.6730873782382645,7.769754723812511,-4.5295663200510035,74.03859535185786,10.507109643316028,3.5483336727871215,10,-1.707925796508789,-5.123773574829102,-7.489958763122559,-4.874702453613281,8.169563293457031,3,0.05989902308314199,-1.1754369466165906,67.05023956298828,-1.943401569706287,66.19627380371094,2.804879324320927,66.32437133789061,0.05989902308314199
10942,2015-10-16,67.77610778808594,68.03229522705078,67.13563537597656,67.98959350585939,4019336.0,0.0008406856714353594,4.999948948335716,-0.7499865987671365,87.4015785420843,67.448286312262,-0.7870913832078372,-4.789723726381538,-5.163758470350864,1.1236833152094903,16.366453289316127,0.8966598510742188,2.884610625419022,3.9716367721557617,-3.3149918866161414,11.258265430927672,0.32832244276980305,7.614951101541713,-3.9507214256097285,89.77278957146773,17.798549351050823,3.6433143293859542,10,-0.7685699462890625,-5.180704116821289,-7.546889305114746,-4.931632995605469,7.657188415527344,4,0.07391853481997623,6.071486005283915,67.71917724609375,-1.1754369466165906,67.05023956298828,-1.943401569706287,66.19627380371094,0.07391853481997623
10943,2015-10-19,67.44875335693361,67.56261444091797,66.79405212402344,67.07870483398439,3703023.0,-0.0048299384818004665,1.5714285714286937,-1.7333643056249293,84.67004004297091,70.43245902075577,-0.24447371961858266,-4.3053465472323325,-4.84940086493453,1.3707761766709297,16.566762774704547,0.9820556640625,3.487476898658578,3.4044612884521683,-4.036593166824346,10.84551574372869,-0.31606593918608894,7.124988516090426,-3.063884610395945,76.70453507142261,-1.9715761949527746,3.720527227638261,10,-0.44121551513673296,-4.8533496856689595,-7.30137348175051,-4.604278564453139,8.525382995605455,0,0.08989244334377022,4.999948948335716,67.77610778808594,6.071486005283915,67.71917724609375,-1.1754369466165906,67.05023956298828,0.08989244334377022
10944,2015-10-20,67.875732421875,68.48773956298828,67.29219055175781,67.44875335693361,6087321.0,0.00633042189352051,-2.230756543342233,1.1538461538461156,81.8291068304051,72.58119886775908,-0.598261779494095,-4.504822073032166,-5.33699012006516,0.8538407209586723,16.650784036255324,1.1955490112304688,3.803584462957758,3.540381813049322,-4.027288211556709,11.108051837655346,-0.24345319925369324,7.324216825352337,-2.9985191773632636,77.60415212547952,-1.0163845862153096,3.783835012303013,10,-0.868194580078125,-5.280328750610352,-7.945401191711426,-5.031257629394531,6.0204315185546875,1,0.083036366219575,1.5714285714286937,67.44875335693361,4.999948948335716,67.77610778808594,6.071486005283915,67.71917724609375,0.083036366219575
10945,2015-10-21,67.57685089111328,68.57313537597656,67.4202880859375,67.88996887207031,5538866.0,-0.0044033636190332626,-2.681785509788872,-0.7333333333333577,78.33755172281104,73.73551351739658,-0.337055892115103,-3.854286288136059,-5.041498962553717,1.0557968477460946,16.47827490091773,1.1528472900390625,3.8220939966401772,2.892798995971674,-4.592969491167111,10.378567483110466,-0.8500852475977183,6.635683239541066,-2.2663744883843577,54.838943953740916,-20.898472176295066,3.742884243569395,10,-0.5266151428222656,-4.938749313354492,-7.493517875671387,-4.7323760986328125,6.447410583496094,2,0.11962924246787976,-2.230756543342233,67.875732421875,1.5714285714286937,67.44875335693361,4.999948948335716,67.77610778808594,0.11962924246787976
10946,2015-10-22,71.04962921142578,73.2841567993164,69.48403167724611,71.27735137939453,18763555.0,0.05139005849663225,-1.2627083995820758,0.7272727272727273,80.69586849700774,75.7839856781716,-3.7264598019696678,-6.845153507823824,-8.496195747539588,-2.50355983647961,16.220096777507116,5.707305908203125,3.907417683091083,5.836832427978521,-1.887159443375083,13.560824299332126,1.9748364923017192,9.698828363655323,-5.282380552442191,65.570238082643,-6.909224278479243,3.861995935676803,10,-1.6438827514648438,-6.05601692199707,-11.254508018493652,-8.205154418945312,3.1454238891601562,3,0.06810888926281411,-2.681785509788872,67.57685089111328,-2.230756543342233,67.875732421875,1.5714285714286937,67.44875335693361,0.06810888926281411
10947,2015-10-23,71.61893463134766,73.22722625732422,71.53353881835938,72.13130950927734,11706144.0,0.008012785235342657,-3.958344501027428,2.25,76.9127710905791,77.44521276094154,-3.992726277575855,-6.869923985014594,-9.006936695992863,-3.1651933854183625,16.22366563372418,2.1775970458984375,3.8708954182474002,5.83682994842529,-2.0189893678047497,13.69264926465533,1.9089202903102773,9.76473960654031,-4.648980669910813,74.34213697187279,4.724302182594144,3.92790965811502,10,-2.2131881713867188,-6.625322341918945,-11.816697120666504,-8.774459838867188,4.412132263183594,4,0.05961839463518381,-1.2627083995820758,71.04962921142578,-2.681785509788872,67.57685089111328,-2.230756543342233,67.875732421875,0.05961839463518381
10948,2015-10-26,71.80396270751953,72.23094177246094,71.24888610839844,71.49083709716797,6969656.0,0.002583507798940232,-1.4642952865949381,-0.6111260013699038,74.74305559381968,78.31387854628424,-3.708747371094816,-6.2038775521736085,-9.126830971688555,-3.443320013202623,15.316043049975248,0.9820556640625,3.7046640872433727,5.279622650146479,-1.836598194018194,12.395843494311158,1.7215122280641424,8.837733072228815,-3.8237362920219624,75.29702220201966,7.887064322747591,3.5581104220823394,10,-2.2843551635742188,-6.81035041809082,-11.688606262207031,-8.959487915039062,2.6188125610351562,0,0.05054503065349181,-3.958344501027428,71.61893463134766,-1.2627083995820758,71.04962921142578,-2.681785509788872,67.57685089111328,0.05054503065349181
10949,2015-10-27,72.14554595947266,72.24517059326172,71.3200454711914,71.3485107421875,8238284.0,0.004757164355183363,-1.1666562435786332,2.5454168900151064,74.09640937210641,78.87354513199814,-3.48406527344477,-5.70229872365212,-9.424121621137942,-3.8546896083302613,14.335306759235507,0.9251251220703125,3.75712247602344,4.900319671630854,-1.3298027571680109,11.130442100429711,1.7852584572314214,8.015380886030286,-3.3166906825640723,80.58260006323276,15.79482029080701,3.115061214399429,10,-2.319934844970703,-7.151933670043945,-12.030189514160156,-9.301071166992188,1.66522216796875,1,0.05306759193723609,-1.4642952865949381,71.80396270751953,-3.958344501027428,71.61893463134766,-1.2627083995820758,71.04962921142578,0.05306759193723609
10950,2015-10-28,73.11336517333984,73.89616394042969,71.9747543334961,72.51559448242188,10652724.0,0.013414815855865125,-1.288140136011157,0.7499928208368033,75.49859268501656,79.35388604186676,-3.9128633212766317,-5.970749956394144,-10.302453069389173,-4.872149708970369,14.77165853848148,1.9214096069335938,3.914472005022006,5.229802513122564,-0.6293079702059288,11.08891299645105,2.3002472714583178,8.15935775478681,-3.5716616528460037,82.25803941505112,20.424643393353527,2.929555241664244,10,-2.7682571411132812,-7.813749313354492,-12.998008728027344,-10.268890380859375,2.7611465454101562,2,0.01070664392527898,-1.1666562435786332,72.14554595947266,-1.4642952865949381,71.80396270751953,-3.958344501027428,71.61893463134766,0.01070664392527898
10951,2015-10-29,72.44442749023438,73.15606689453125,72.00321960449219,72.57252502441406,7946631.0,-0.009149321488889584,-1.2817063042657606,-0.21429209582519687,78.17109867537833,78.32827716778833,-2.7973294329006677,-4.652559770865594,-9.52150807216622,-4.259973772010966,15.570442964900725,1.1528472900390625,4.014797025797151,3.9972501754760685,-1.2836702683540864,9.278170619306223,1.356789953560991,6.637710397391146,-2.1189210941520855,45.16116016876859,-14.979241395181646,2.6404602219150783,10,-2.0993194580078125,-7.144811630249023,-12.571026802062988,-9.599952697753906,1.6082992553710938,3,0.021807529427821937,-1.288140136011157,73.11336517333984,-1.1666562435786332,72.14554595947266,-1.4642952865949381,71.80396270751953,0.021807529427821937
10952,2015-10-30,73.54034423828125,74.09542083740234,72.15977478027344,72.77178192138672,8602796.0,0.015127688712766929,1.06060581448708,-5.999821322215604,85.85571159302296,78.46001845112744,-3.3409369263552833,-5.206069146480218,-10.469267179887083,-5.417536847707225,17.236316617831786,1.9356460571289062,4.045993205390403,4.579366683959961,-0.5764639594332834,9.735197327353198,2.0014513622633388,7.157282005656583,-2.5721194842164294,80.49991825269834,14.80154678062344,2.57791532169662,10,-2.846538543701172,-8.14109992980957,-14.154413223266602,-10.695869445800781,-1.095916748046875,4,0.008902716856795445,-1.2817063042657606,72.44442749023438,-1.288140136011157,73.11336517333984,-1.1666562435786332,72.14554595947266,0.008902716856795445
10953,2015-11-02,73.42648315429688,73.82500457763672,73.15606689453125,73.39801788330078,7544108.0,-0.0015482805412965206,-1.6111648822907516,0.037037037037037035,85.97735238199377,78.92093462352618,-2.559076846901263,-4.743551296622385,-10.157339384847816,-5.37047330113603,18.686178547441298,0.6689376831054688,3.9922910604781094,4.089762496948239,-1.2232960643754467,9.402821058271925,1.4332332162863963,6.746291777610082,-1.8328191835645526,75.89739783491947,4.550798263064763,2.656529280661845,11,-2.668628692626953,-8.027238845825195,-14.040552139282227,-10.781265258789062,7.657196044921875,0,0.03547199359611386,1.06060581448708,73.54034423828125,-1.2817063042657606,72.44442749023438,-1.288140136011157,73.11336517333984,0.03547199359611386
10954,2015-11-03,73.98155975341797,74.70742797851562,72.81448364257812,73.14183044433594,7252034.0,0.007559623929620507,-1.5333449052211336,29.500134012329134,85.54745702229968,79.72203521235824,-2.410442434535497,-5.006024140632093,-10.399660494198699,-5.982525688671444,19.78540299142576,1.8929443359375,3.760999443514507,4.296138000488284,-1.2820789778016035,9.874354978778172,1.5070295113433474,7.085246489633221,-1.8875444093516478,73.4374345644751,-0.40927354828664875,2.7891084891449425,11,-1.8858299255371094,-8.276311874389648,-15.051074981689453,-11.564064025878906,4.1701812744140625,1,0.005963857974977893,-1.6111648822907516,73.42648315429688,1.06060581448708,73.54034423828125,-1.2817063042657606,72.44442749023438,0.005963857974977893
10955,2015-11-04,73.12760162353516,74.23774719238281,73.05643463134766,73.98155975341797,9277721.0,-0.011542851120320718,-1.3714180693183036,-1.0169445327760869,77.22066194975443,79.3359011515523,-0.7669616569530859,-3.916834640032249,-9.192373743259516,-5.191542010741088,20.903298055169117,1.1813125610351562,3.6220840943217354,3.165353775024414,-2.5236582944807253,8.854365844529553,0.3208477402718444,6.009859809776984,-0.5109037525789688,41.57897112677249,-30.9115202804075,2.84450603475257,11,-0.149444580078125,-6.51146125793457,-14.222023963928223,-11.115737915039062,2.832305908203125,2,0.00934211554514297,-1.5333449052211336,73.98155975341797,-1.6111648822907516,73.42648315429688,1.06060581448708,73.54034423828125,0.00934211554514297
10956,2015-11-05,73.45494842529297,73.73960876464844,72.67214965820312,73.08489990234375,6604581.0,0.00447637820043667,1.2727147208121827,-0.43333333333333335,77.82428842816853,79.43718085572893,-0.8015213043727982,-4.022199072351242,-9.231469500013404,-5.597188735115168,21.89455414207465,1.0674591064453125,3.6215367393309634,3.2208560943603572,-2.595168497880792,9.036880686601506,0.3128437982397827,6.128868390480932,1.2524795532226562,50.837910195672094,-18.6623462376198,2.908012296120573,11,-0.4767913818359375,-6.105823516845703,-13.38228988647461,-11.969696044921875,-0.4554443359375,3,0.032939418586861224,-1.3714180693183036,73.12760162353516,-1.5333449052211336,73.98155975341797,-1.6111648822907516,73.42648315429688,0.032939418586861224
10957,2015-11-06,73.78230285644531,74.35160827636719,72.9568099975586,72.98527526855469,4943827.0,0.004456533401357987,-2.2666666666666666,2.1538461538461537,81.03212773640496,80.13596664934951,-0.8825384291355789,-4.022201893415286,-9.37782817681989,-6.019005927121015,23.27668127432035,1.3947982788085938,3.7563549332155475,3.2094722747802678,-2.6044574006257903,9.023401950186326,0.3025074370772387,6.116437112483297,0.884419555664067,54.545522701373486,-13.463320876900795,2.906964837703032,11,-0.7685661315917969,-6.426061630249023,-13.535293579101562,-12.439376831054688,-1.8075485229492188,4,0.0036651592413197154,1.2727147208121827,73.45494842529297,-1.3714180693183036,73.12760162353516,-1.5333449052211336,73.98155975341797,0.0036651592413197154
10958,2015-11-09,73.58304595947266,73.99579620361328,73.12760162353516,73.56880950927734,5318809.0,-0.002700605555241875,1.0677775153089963,0.017861929011754797,78.60205441688925,80.63659387654761,-0.45190151683414115,-3.426963068793242,-9.014512513870812,-5.92178357532741,25.087684880419754,0.868194580078125,3.564137624863733,2.6472816467285156,-2.9522675756713284,8.24683086912836,-0.15249296447140637,5.447056257928438,1.0437849975586033,44.755367960175136,-21.12929495781566,2.799774611199924,11,-0.24195480346679688,-4.461950302124023,-13.28266429901123,-12.887706756591797,-1.394805908203125,0,-0.01547392411378834,-2.2666666666666666,73.78230285644531,1.2727147208121827,73.45494842529297,-1.3714180693183036,73.12760162353516,-0.01547392411378834
10959,2015-11-10,73.59728240966797,74.01002502441406,72.9283447265625,73.3410873413086,6821546.0,0.00019347459743856987,1.0,17.9957127545552,81.05729646334647,81.2542276296954,-0.2665875178174275,-3.0127717405356833,-8.850130176032621,-6.031962707544736,27.028578299339863,1.0816802978515625,3.4642444573912456,2.2914676666259766,-2.95645285332418,7.539388186576133,-0.33249259334910164,4.915427926601055,0.9904549213867284,55.08517694089856,-11.692862244143484,2.62396025997508,11,-0.2419586181640625,-3.479900360107422,-12.133378982543945,-12.98733901977539,-2.0779800415039062,1,0.10172110361193631,1.0677775153089963,73.58304595947266,-2.2666666666666666,73.78230285644531,1.2727147208121827,73.45494842529297,0.10172110361193631
10960,2015-11-11,73.58304595947266,74.06695556640625,73.4122543334961,73.65420532226562,4567511.0,-0.00019343717225950297,-2.172443113551082,-0.27775461584276356,70.31962129111533,80.38184125366615,-0.19972348130225726,-2.6182591636656127,-8.557402843346779,-6.118361826415338,28.771735081075878,0.6547012329101562,3.41381586089166,1.9505908966064425,-2.98606395635332,6.887245749566205,-0.5177365298734458,4.418918323086331,0.9663796181250035,54.23749602507609,-12.168973843190123,2.4683274264798833,11,-0.149444580078125,-3.4656639099121094,-11.243829727172837,-14.38925552368164,-2.9461669921875,2,0.062088963684320486,1.0,73.59728240966797,1.0677775153089963,73.58304595947266,-2.2666666666666666,73.78230285644531,0.062088963684320486
10961,2015-11-12,71.7754898071289,73.19876098632812,71.70433044433594,72.67214965820312,6835809.0,-0.024564845458277196,-1.876730234026773,12.600729066152033,51.04758870809645,76.51427204422986,1.679592089337845,-0.5177797608124877,-6.520112645550668,-4.425928136966718,30.07083168749051,1.8787155151367188,3.313366672773725,-0.05978088378905966,-4.639925618094367,4.520363850516247,-2.349853250941706,2.2302914833635867,2.7363902520808665,2.688020196896687,-60.123964018752005,2.290072367152653,11,1.430389404296875,-1.6581077575683594,-9.365110397338867,-12.731143951416016,0.7685699462890625,3,0.05829869967942414,-2.172443113551082,73.58304595947266,1.0,73.59728240966797,1.0677775153089963,73.58304595947266,0.05829869967942414
10962,2015-11-13,72.78601837158203,72.97103881835938,71.23464965820312,71.86089324951172,5189881.0,0.0140790201107448,1.6813383600377003,-1.0317458966875697,55.91766029908274,73.17430625723973,0.6155404620530476,-1.1950024503705805,-7.304616784499743,-5.53619070851903,31.236100063091328,1.73638916015625,3.1276554967447225,0.7002521514892521,-3.475274413904259,4.875778716882763,-1.3875111312075035,2.7880154341860077,1.6135597030327915,54.774052085465854,-6.191858259338147,2.0877632826967525,11,0.18502044677734375,-2.6686363220214844,-10.219079971313462,-13.585113525390618,0.5123748779296875,4,0.0029330594329746162,-1.876730234026773,71.7754898071289,-2.172443113551082,73.58304595947266,1.0,73.59728240966797,0.0029330594329746162
10963,2015-11-16,73.51188659667969,73.68267822265625,72.54405975341797,72.57252502441406,3798366.0,0.009972632675028459,-1.2857120977746466,1.0153886753863663,57.86885490803288,70.09890602232122,-0.10833150050979157,-1.5213461149622844,-7.756953258403129,-6.361311627028471,32.734522962947125,1.1386184692382812,2.9852058817338047,1.1229637145996065,-2.4755800484194737,4.721507477618687,-0.6763081669099336,2.9222355961091466,0.6977957729504283,80.40222392224892,21.012295611745863,1.7992718815095432,11,-0.7187576293945312,-3.3945045471191406,-10.916482925415039,-14.282516479492188,1.252471923828125,0,-0.020909982512311465,1.6813383600377003,72.78601837158203,-1.876730234026773,71.7754898071289,-2.172443113551082,73.58304595947266,-0.020909982512311465
10964,2015-11-17,73.51188659667969,74.30891418457031,73.05643463134766,73.71114349365234,4812791.0,0.0,-1.2563929874717374,-0.21211948929534452,52.58305995310091,67.36139468935973,-0.20334482974988077,-1.1356764032430817,-7.570007313578287,-6.449072889052999,34.056770441487,1.2524795532226562,2.643892028574683,0.841156005859375,-2.0901291244956326,3.7724411362143826,-0.6244865593181288,2.306798571036879,-2.2772369384765625,74.07420275468421,16.85085157755036,1.4656425651775045,11,-0.7187576293945312,-3.3945045471191406,-10.461036682128906,-14.282516479492188,0.9393539428710938,1,-0.018005884581255516,-1.2857120977746466,73.51188659667969,1.6813383600377003,72.78601837158203,-1.876730234026773,71.7754898071289,-0.018005884581255516
10965,2015-11-18,75.66101837158203,75.8460464477539,73.54034423828125,73.54034423828125,7587037.0,0.029235160113540326,-1.1744993002615476,-10.642914576712487,67.49225595148695,66.21339108083954,-2.18510671798758,-2.7912164066848106,-9.48960058387226,-8.631635811148897,35.622156956267546,2.3341598510742188,2.3516552693829595,2.5860794067382784,0.5065765880000157,4.665582225476541,1.546327997369147,3.6258308161074098,-4.3648834228515625,95.98759151259462,35.7001721612594,1.0397514093691307,11,-2.1206703186035156,-4.860466003417969,-12.24367618560791,-16.43164825439453,-1.323638916015625,2,-0.05474042105906385,-1.2563929874717374,73.51188659667969,-1.2857120977746466,73.51188659667969,1.6813383600377003,72.78601837158203,-0.05474042105906385
10966,2015-11-19,75.88874053955078,76.23033142089844,75.3194351196289,75.43329620361328,8345993.0,0.0030097687404941897,-1.6666890020548557,0.214763941704052,64.10256175302821,64.3323281937977,-2.270004840445111,-2.780367105027281,-9.479029017281704,-8.900440007715787,35.85157226571667,0.9108963012695312,2.033437471591384,2.5718460083007812,0.362520002257412,4.7811720143441505,1.4671830052790966,3.676509011322466,-4.4106091308593705,93.1622769909315,33.96795984971046,1.1046630030216875,11,-2.15625,-4.5900421142578125,-12.467840194702148,-16.65937042236328,-0.75433349609375,3,-0.06920475336560006,-1.1744993002615476,75.66101837158203,-1.2563929874717374,73.51188659667969,-1.2857120977746466,73.51188659667969,-0.06920475336560006
10967,2015-11-20,75.88874053955078,76.3299560546875,75.66101837158203,75.98837280273438,4795929.0,0.0,-1.4102535908185005,-0.2187583757705709,64.99132756533591,62.82002521029176,-2.167745658384092,-2.5761638067120316,-9.236739843284795,-8.946938710551848,36.105857748987454,0.6689376831054688,1.8693587388310107,2.358355712890628,0.01853616974972283,4.698175256031533,1.1884459413201824,3.5282654844610732,-4.125477130126953,88.34581087208424,29.972824248739002,1.1699097715704514,11,-2.1064376831054688,-4.3267364501953125,-11.585412979125977,-16.65937042236328,-2.3626251220703125,4,-0.04407347865247113,-1.6666890020548557,75.88874053955078,-1.1744993002615476,75.66101837158203,-1.2563929874717374,73.51188659667969,-0.04407347865247113
10968,2015-11-23,75.43329620361328,76.23033142089844,75.36212921142578,75.67525482177734,4541374.0,-0.00600147443084964,-3.518443517967044,2.4285167317558773,58.947373370699864,60.36336708888658,-1.5893829680347409,-1.9340367900321525,-8.507184894828612,-8.540886334362511,36.443462514903075,0.8682022094726562,1.6529172415073532,1.7214447021484318,-0.6175620097742609,4.0604514140711245,0.5519413461870926,2.890948058109771,-3.3046973825683637,72.6087067987051,15.47449224882412,1.169503355961343,11,-1.6509933471679688,-3.8712921142578125,-10.63182544708252,-16.20392608642578,-2.1633682250976562,0,-0.028301864846776992,-1.4102535908185005,75.88874053955078,-1.6666890020548557,75.88874053955078,-1.1744993002615476,75.66101837158203,-0.028301864846776992
10969,2015-11-24,75.97413635253906,76.38688659667969,74.65049743652344,74.65049743652344,5565495.0,0.007169780138811976,-1.623659880570862,-5.470517752412184,68.24813484117661,60.133201927782274,-1.9641625358580086,-2.290792063377552,-8.786296398149375,-9.110067236751235,36.60150636970238,1.73638916015625,1.3806048544102225,2.0708553314209013,-0.35352688480283234,4.495237547644635,0.8586642233090345,3.283046439532768,-3.509428952802736,85.49994371512348,25.307617393068107,1.212191108111865,11,-2.1633682250976562,-4.1345977783203125,-11.1726655960083,-16.744766235351562,-4.9102783203125,1,-0.01592354832988918,-3.518443517967044,75.43329620361328,-1.4102535908185005,75.88874053955078,-1.6666890020548557,75.88874053955078,-0.01592354832988918
10970,2015-11-25,73.89616394042969,75.97413635253906,72.48712921142578,75.8033447265625,10173897.0,-0.027351050131943055,2.101265479219678,-1.4408618264819126,52.30999307373556,60.27346907951995,0.18204002724461077,-0.15933667677586527,-6.528205442140461,-7.078942420734052,35.79612783860541,3.4870071411132812,1.1050745186428372,-0.04625701904296875,-2.442050845507765,2.3495368074218277,-1.244153932275367,1.1516398941894295,2.49072265625,36.13134330694181,-24.20143966077938,1.1978969132324007,11,-0.08539581298828125,-1.9925765991210938,-9.094693183898926,-14.666793823242188,-3.3731460571289062,2,0.007511575290546357,-1.623659880570862,75.97413635253906,-3.518443517967044,75.43329620361328,-1.4102535908185005,75.88874053955078,0.007511575290546357
10971,2015-11-27,74.02426147460938,74.3373794555664,73.48341369628906,73.68267822265625,1854603.0,0.0017334801612023387,-1.3076653471878608,-0.17910376113097953,51.29377304918248,59.759703829531034,0.4542453746734765,-0.17181764866306537,-6.436110903639516,-7.223620546104797,34.94722565093119,0.8539657592773438,0.8034526438727738,0.002848815917971592,-2.2868122918505094,2.2925099236864526,-1.141981737966276,1.1476793698022192,2.3626251220703125,39.416099806514346,-20.75444584807166,1.1448305538842423,11,0.4127464294433594,-1.0888023376464844,-9.180092811584473,-14.752193450927734,-5.052612304687486,4,0.004229937249214277,2.101265479219678,73.89616394042969,-1.623659880570862,75.97413635253906,-3.518443517967044,75.43329620361328,0.004229937249214277
10972,2015-11-30,74.19505310058594,74.90668487548828,73.92462921142578,74.03849029541016,6702665.0,0.0023072384995714845,-4.111080227917966,0.45834450102742785,53.2824457467782,59.25010281161384,0.5636145790256251,-0.3067736717376306,-6.33843213102088,-7.4269849105259595,33.89760838461089,0.9820556640625,0.7184156281852268,0.1409049987792912,-2.1384945037793983,2.4203045013379807,-0.9987947525000465,1.2806047500586288,2.1138383483886685,43.79564471416358,-17.56783794755757,1.1396997512793436,11,0.24195480346679688,-0.38428497314453125,-6.995373725891113,-12.567474365234375,-7.813751220703125,0,0.012660600722228965,-1.3076653471878608,74.02426147460938,2.101265479219678,73.89616394042969,-1.623659880570862,75.97413635253906,0.012660600722228965
10973,2015-12-01,76.03106689453125,76.14493560791016,74.09542083740234,74.90668487548828,10803223.0,0.02474577100788955,2.031558752997602,7.181667560060426,60.91950875372169,60.17637490057171,-0.9805937311945598,-2.042366932764793,-7.911682701808132,-9.311360137942813,32.99519138442941,2.0495147705078125,0.9764047427546814,1.8466896057128963,-0.5748995524513845,4.268278763877177,0.6358950266307488,3.057484184795044,0.20138930969237379,90.87585029022848,27.531884787751487,1.2107945790821433,12,-1.5940589904785156,-2.2202987670898438,-8.831387519836426,-14.403488159179688,-10.16213989257814,1,-0.032946420185390735,-4.111080227917966,74.19505310058594,-1.3076653471878608,74.02426147460938,2.101265479219678,73.89616394042969,-0.032946420185390735
10974,2015-12-02,74.42277526855469,76.17339324951172,73.95309448242188,75.46176147460938,6188848.0,-0.021153085069916866,-1.2445990451435756,-0.9240508905852417,53.29609152692005,58.59902329784206,0.8610434804935778,-0.42090578483666263,-6.034627849067888,-7.7733176127264585,31.76923024760141,2.2202987670898438,1.0936234794999393,0.2163372039794922,-2.2055112344743435,2.638185642433328,-0.9945870152474328,1.4272614232064171,-1.9356460571289062,52.509696460429744,-11.491039612030285,1.2109242192269192,12,0.014232635498046875,-0.6120071411132812,-7.166165351867676,-12.795196533203125,-9.806327819824219,2,-0.015490517329930453,2.031558752997602,76.03106689453125,-4.111080227917966,74.19505310058594,-1.3076653471878608,74.02426147460938,-0.015490517329930453
10975,2015-12-03,73.8107681274414,75.21980285644531,73.3553237915039,74.76435852050781,4500552.0,-0.008223385098242497,1.0,0.9178085209499053,58.816293724874846,58.0116601836028,1.3220157476364847,0.2581417550027112,-5.108626776981055,-7.260829675455938,30.334700157263583,1.8644790649414062,1.1308796793696558,-0.4298282623290959,-2.80645757109167,1.9468010464334782,-1.618142916710383,0.7584863920521911,-1.249913635253904,16.1615724070715,-53.298245622567876,1.1883146543812853,12,0.6262397766113281,0.0,-6.401156425476074,-12.183189392089844,-10.062515258789062,3,-0.03721557389122465,-1.2445990451435756,74.42277526855469,2.031558752997602,76.03106689453125,-4.111080227917966,74.19505310058594,-0.03721557389122465
10976,2015-12-04,75.87451171875,76.05953216552734,73.78230285644531,73.9388656616211,7187815.0,0.027959925681105835,-1.0253094985258744,-2.029850626855163,62.25989159120107,57.70816729758782,-0.8313877644723817,-1.7023188390575115,-6.823792206594618,-9.39174018597059,29.236108217885914,2.2772293090820312,1.2916027456765846,1.512937164306635,-0.9403941858616918,3.9662685144749616,0.2862714892224716,2.7396028393907983,-3.2414064514160117,89.39410347348188,17.329907681595472,1.2266656750841651,12,-1.4375038146972656,-2.0637435913085938,-8.052149772644043,-13.940929412841797,-13.777252197265618,4,-0.07053085040317653,1.0,73.8107681274414,-1.2445990451435756,74.42277526855469,2.031558752997602,76.03106689453125,-0.07053085040317653
10977,2015-12-07,74.05272674560547,75.43329620361328,73.51188659667969,75.43329620361328,5335180.0,-0.024010500125489886,1.783502989710092,-0.7132344536457123,51.975045371798,56.93346418659873,0.7851354470386553,0.14837146233655574,-4.659611325867374,-7.651351985416483,27.82770091209982,2.3626251220703125,1.0752914972859315,-0.3223690032959041,-2.765216337004972,2.120478330413164,-1.543792670150438,0.8990546635586298,-1.3488157186279324,24.747543113950783,-44.35091483623235,1.2214236668545357,12,0.3842811584472656,-0.2419586181640625,-6.230364799499512,-12.119144439697266,-11.087272644042969,0,-0.06861432115982291,-1.0253094985258744,75.87451171875,1.0,73.8107681274414,-1.2445990451435756,74.42277526855469,-0.06861432115982291
10978,2015-12-08,72.44442749023438,73.89616394042969,71.47660827636719,72.857177734375,6978930.0,-0.021718298920931134,-1.0606092109366878,0.29897100920675973,46.511603554367674,54.518294043619946,2.1510872798201746,1.7570810128100902,-2.615013753522703,-6.110538930221196,25.897965578545794,2.5761184692382812,0.8386187969324368,-1.8737373352050781,-4.444051842287422,0.6965771718772658,-3.15889458874625,-0.5885800816639062,3.7289657592773438,20.60599366164352,-45.885892148531155,1.285157253541175,12,1.3805732727050781,1.3663406372070312,-4.397902488708496,-10.411216735839844,-11.300758361816406,1,-0.0836934712634575,1.783502989710092,74.05272674560547,-1.0253094985258744,75.87451171875,1.0,73.8107681274414,-0.0836934712634575
10979,2015-12-09,81.08367919921875,81.2686996459961,78.50756072998047,79.29035949707031,44408026.0,0.11925350241947807,1.5526386322278491,-4.344805914972274,62.44285462693267,55.64416754953075,-6.355503701912696,-6.632608778716531,-10.73335973402476,-14.752953534974296,24.971026570074603,8.824272155761719,0.795097795979828,6.391194534301761,2.4486823616361306,10.33370670696739,4.419938447968946,8.362450620634576,-9.607070922851562,98.11051143424578,33.88937710733882,1.9712560863328183,12,-4.711025238037109,-4.832004547119141,-13.00512981414795,-19.05046844482422,-21.206722259521477,2,-0.1876425977154258,-1.0606092109366878,72.44442749023438,1.783502989710092,74.05272674560547,-1.0253094985258744,75.87451171875,-0.1876425977154258
10980,2015-12-10,78.15174102783203,80.52860260009766,77.3547134399414,80.10162353515625,18787092.0,-0.036159412107867994,1.2639583134923333,-1.0873033430615944,54.61940981890897,56.01368274616702,-3.0803627502986757,-3.5213893804259015,-7.388270459863122,-11.831714753609603,23.771568464278346,3.7289657592773438,0.782596493074891,3.2308216094970703,-0.9624841386292502,7.424127357623391,1.1341687354339172,5.3274744835602235,-6.675132751464844,68.16861178571511,7.294044796658426,2.0966528740631603,12,-1.7790870666503906,-1.9000663757324219,-9.251252174377441,-15.81252670288086,-19.342235565185554,3,-0.17319247659858616,1.5526386322278491,81.08367919921875,-1.0606092109366878,72.44442749023438,1.783502989710092,74.05272674560547,-0.17319247659858616
10981,2015-12-11,75.95990753173828,76.8138656616211,73.66844177246094,74.55087280273438,20007732.0,-0.028045869065324802,1.0182697132506824,-0.7226254524112296,50.13333988978303,55.66378209538978,-0.6538414315716352,-1.0540374420269814,-4.8268491736058365,-9.661162128634587,23.241861759577198,4.483299255371094,0.5864383200760699,0.8297672271728516,-3.112805096045122,4.772339550390825,-1.1415189344361352,2.8010533887818383,-4.287457427978509,45.784900141725274,-11.134946353616783,1.9712861616089883,12,0.4127464294433594,0.2917671203613281,-6.162758827209473,-13.62069320678711,-16.182579040527344,4,-0.16076447510133618,1.2639583134923333,78.15174102783203,1.5526386322278491,81.08367919921875,-1.0606092109366878,72.44442749023438,-0.16076447510133618
10982,2015-12-14,72.99950408935547,75.21980285644531,72.07437896728516,74.63626861572266,15628731.0,-0.038973236521461896,1.2436599329531106,-1.1616211386956168,45.83130126879235,53.98731459706429,2.3681781070329606,2.027110897414076,-1.59108632934948,-6.6885649308077575,22.804554384217056,3.885528564453125,0.6196554189333483,-2.14131050109863,-6.058232969873174,1.7756119676759141,-4.099771735485902,-0.18284926671135793,-1.1351289947509713,15.552303951244633,-37.75613582534502,1.9584612343872732,12,3.373149871826172,3.2521705627441406,-2.8358631134033203,-7.64295768737793,-11.485786437988281,0,-0.14934683055553544,1.0182697132506824,75.95990753173828,1.2639583134923333,78.15174102783203,1.5526386322278491,81.08367919921875,-0.14934683055553544
10983,2015-12-15,71.9747543334961,74.02426147460938,71.76126098632812,73.65420532226562,9833624.0,-0.014037763251172564,-1.148651732193629,1.026079782225661,43.26140192334144,52.87234908555556,3.081033840208704,3.0891820129026684,-0.3825503958015588,-5.616777738420126,21.99653903307682,2.26300048828125,0.6334579295180873,-3.0892036437988253,-7.1964047675612335,1.017997479963583,-5.142804205680022,-1.0356030819176283,9.2939453125,2.2455400956057776,-45.04974570114855,2.053600561881204,12,4.397899627685547,4.276920318603516,-1.7897653579711914,-6.269506454467773,-11.941234588623047,1,-0.12517305985080363,1.2436599329531106,72.99950408935547,1.0182697132506824,75.95990753173828,1.2639583134923333,78.15174102783203,-0.12517305985080363
10984,2015-12-16,72.18824005126953,72.61522674560547,69.75444793701172,72.55828857421875,14386451.0,0.0029661194366048527,10.823235428589447,0.22033898305084745,46.929375401040765,51.551580382907325,2.8130701892484353,2.9212200235081838,-0.44131001799506464,-5.77378042062324,21.106368755144974,2.86077880859375,0.6163196237456816,-2.809535598754877,-7.0621250538144125,1.4430538563046582,-4.935830326284645,-0.6832408712251095,8.890310821533205,22.589170012533724,-25.039360245629663,2.1262947275297654,12,3.323333740234375,3.323333740234375,-0.9571466445922852,-6.482992172241211,-11.756206512451172,2,-0.15299681658684972,-1.148651732193629,71.9747543334961,1.2436599329531106,72.99950408935547,1.0182697132506824,75.95990753173828,-0.15299681658684972
10985,2015-12-17,71.51930236816406,73.09913635253906,71.43390655517578,72.4301986694336,9037921.0,-0.009266574204196965,-2.0789468115870475,2.461559078819867,45.582321427994785,49.698517031439955,3.48976698215273,3.4403498777150787,0.3589585865136513,-5.074856084994565,19.521609297570897,1.6652297973632812,0.31825368279494626,-3.271387481689459,-7.7834450352222575,1.2406700718433399,-5.527416258455858,-1.0153587049230595,9.10628438720704,25.0,-22.689673767459453,2.2560287767663985,12,3.9922714233398438,3.9922714233398438,0.21705055236816406,-5.814054489135742,-12.581703186035163,3,-0.16278605974838534,10.823235428589447,72.18824005126953,-1.148651732193629,71.9747543334961,1.2436599329531106,72.99950408935547,-0.16278605974838534
10986,2015-12-18,70.63687896728516,71.9462890625,70.4376220703125,71.51930236816406,13596298.0,-0.012338255151545074,-1.3555674677625897,0.9687418860402202,43.87854990081029,48.79890642355244,3.968422211836497,4.120398209092954,1.35140191347557,-4.18499883142232,17.829600419140913,1.5086669921875,0.19795854322146056,-3.8912178039550724,-8.73342213066519,0.9509865227550449,-6.312319967310131,-1.4701156406000138,9.553862235351573,16.145905312310237,-30.712948908602936,2.421102163355058,12,4.87469482421875,4.87469482421875,1.1386127471923828,-4.931631088256836,-11.500019073486328,4,-0.16743907258581492,-2.0789468115870475,71.51930236816406,10.823235428589447,72.18824005126953,-1.148651732193629,71.9747543334961,-0.16743907258581492
10987,2015-12-21,72.54405975341797,72.54405975341797,70.30952453613281,71.03539276123047,13674780.0,0.026999788411038228,1.9622643417752246,-1.709686065311557,44.01563885044499,48.521577012005466,2.0391723548979,2.055163881479359,-0.38875187249431065,-6.0733528161722745,15.929108473041588,2.2345352172851562,0.08738283696931148,-1.816802978515625,-6.692061351554074,3.0584553945228237,-4.254432165034856,0.6208262080036064,7.229229718593757,65.33334048061924,23.049175955831913,2.4376291865192266,12,2.9675140380859375,2.9675140380859375,-0.8824291229248047,-6.838811874389648,-12.766731262207031,0,-0.17598589471835446,-1.3555674677625897,70.63687896728516,-2.0789468115870475,71.51930236816406,10.823235428589447,72.18824005126953,-0.17598589471835446
10988,2015-12-22,73.29839324951172,74.13812255859375,72.52982330322266,72.97103881835938,6839322.0,0.01039828069531512,-1.6588172972018491,0.216982563314184,48.01208061476787,46.9181576773205,1.5854386806337004,1.1938999800468793,-0.9418253445268476,-6.79610079911933,13.975486415635851,1.6082992553710938,-0.2394549767340095,-0.9557243347167912,-5.825599990476476,3.914151321042894,-3.3906621625966267,1.4792134931630443,6.074142561100004,80.8441688407298,38.20715979172239,2.434937827879841,12,1.8431320190429688,2.2131805419921875,-1.7541828155517578,-7.593145370483398,-12.695568084716797,1,-0.1607767247779751,1.9622643417752246,72.54405975341797,-1.3555674677625897,70.63687896728516,-2.0789468115870475,71.51930236816406,-0.1607767247779751
10989,2015-12-23,74.76435852050781,74.93515014648438,73.52611541748047,74.05272674560547,4610229.0,0.01999996461049114,1.6756829195853586,2.173887710629967,51.636540755415126,46.58672778137674,-0.973571633969442,-0.3871977027154401,-2.1812168030201633,-8.20800010160336,12.569585053653206,1.6367568969726562,-0.24817326414772367,0.5707298278808537,-4.2388707774158405,5.380330433177548,-1.8340704747675005,2.975530130529208,4.223453775159911,96.30770753269887,48.242994890793376,2.4048003026483484,12,-1.4802017211914062,0.7472152709960938,-3.309103012084961,-9.059110641479492,-10.674522399902344,2,-0.19703023027468503,-1.6588172972018491,73.29839324951172,1.9622643417752246,72.54405975341797,-1.3555674677625897,70.63687896728516,-0.19703023027468503
10990,2015-12-24,74.45124053955078,75.07747650146484,74.3658447265625,74.94938659667969,2227477.0,-0.004188064836684768,-1.1276474412345032,-0.7000053604931654,47.40124433131611,46.283161608213746,-1.3863623737240545,-0.03200341706893539,-1.6680220874310834,-7.8473148245951165,12.56033959951818,0.7116317749023438,-0.031389901970271694,0.22985801696776775,-4.578921202227178,5.038637236162714,-2.1745315926297053,2.634247626565241,4.167237181770702,86.86572418372816,42.21011302007432,2.4043896095974735,12,-1.9641151428222656,1.060333251953125,-2.9959850311279297,-8.745992660522461,-7.9276123046875,3,-0.1883005158696448,1.6756829195853586,74.76435852050781,-1.6588172972018491,73.29839324951172,1.9622643417752246,72.54405975341797,-0.1883005158696448
10991,2015-12-28,74.3373794555664,74.40853881835938,73.63997650146484,74.10965728759766,4789043.0,-0.0015293376330497432,3.153931796626943,-0.45713935643943454,50.55432141906284,46.80794162491047,-1.7062960890975347,0.11227483543834182,-1.3728473559587684,-7.69606495318277,12.450711251995013,0.8112640380859375,-0.8956193615837691,0.10034103393554972,-4.707774800939191,4.9084568688102905,-2.3037168835018207,2.50439895137292,3.9265370743826793,84.4776740353151,35.76284357440666,2.404057917437373,12,-1.921417236328125,1.1741943359375,-2.166929244995117,-8.062822341918945,-6.888626098632798,0,-0.207160655732321,-1.1276474412345032,74.45124053955078,1.6756829195853586,74.76435852050781,-1.6588172972018491,73.29839324951172,-0.207160655732321
10992,2015-12-29,75.13440704345703,75.47599792480469,73.61151123046875,73.61151123046875,4056504.0,0.010721760623362275,-1.4486070267372713,6.687516751541142,55.409275305220156,48.1577053340081,-2.423497060015549,-0.6437772066015839,-1.977396793838551,-8.438644943631232,12.18599337371543,1.8644866943359375,-1.3906095881371527,0.8504009246826172,-3.974311410832243,5.675113260197477,-1.56195524307482,3.2627570924400544,2.78913074277456,88.4056132027833,34.64249592983079,2.412356167757431,12,-2.519184112548828,0.377166748046875,-2.6188125610351562,-8.667707443237305,-8.68194580078125,1,-0.21291905771486785,3.153931796626943,74.3373794555664,-1.1276474412345032,74.45124053955078,1.6756829195853586,74.76435852050781,-0.21291905771486785
10993,2015-12-30,73.52611541748047,74.80706024169922,73.05643463134766,74.65049743652344,6829204.0,-0.021405527630588006,1.4356400961696663,-0.7383184124964305,28.810825680145143,46.14453314279748,-0.639223771219875,0.808689515844776,-0.18079379824355613,-6.759706966127794,11.243233891986318,2.077972412109375,-1.6637462692434326,-0.6326431274414119,-5.396061209980331,4.1307749550975075,-3.0143521687108716,1.7490659138280478,4.070658774782331,19.41179994765669,-27.554381468807044,2.3817090412694566,12,-0.6333541870117188,1.9854583740234375,-0.8539619445800781,-7.009603500366211,-7.728355407714858,2,-0.18699188510373588,-1.4486070267372713,75.13440704345703,3.153931796626943,74.3373794555664,-1.1276474412345032,74.45124053955078,-0.18699188510373588
10994,2015-12-31,73.26992797851562,74.05272674560547,72.98527526855469,73.45494842529297,3278226.0,-0.003484305372454588,-1.8302131059663602,0.16455301102629347,33.89669527769543,44.846130237208655,-0.23854887124002744,1.0267206502753652,0.2508457450177559,-6.459552824480454,10.33626066146533,1.0674514770507812,-1.5796966745838859,-0.8311882019042969,-5.60903363770133,3.9466572338927364,-3.2201109198028206,1.5577345159942269,4.013153163537126,11.428518917859243,-31.498462673083395,2.388922717898517,12,-0.377166748046875,2.2416458129882812,-0.5977745056152344,-6.753416061401367,-6.945556640625014,3,-0.17288269776155618,1.4356400961696663,73.52611541748047,-1.4486070267372713,75.13440704345703,3.153931796626943,74.3373794555664,-0.17288269776155618
10995,2016-01-04,71.06385803222656,71.81819152832031,70.29529571533203,71.54776763916016,8600127.0,-0.03010880462358212,1.9722075388818987,2.615438538616964,33.86488882541691,43.733501228831614,2.118952762686007,3.1794599697739017,2.6199858316056037,-4.191218451205771,9.99910804621719,2.9746322631835938,-1.368318925246598,-2.8999126434326143,-7.8670773033309445,2.0672520164657158,-5.3834949733817865,-0.4163303134834422,5.918077781624547,14.835099293861232,-26.58486164167084,2.4835823299491664,1,1.8217887878417969,4.447715759277344,1.7612953186035156,-4.518880844116211,-5.36572265625,0,-0.09813739508004848,-1.8302131059663602,73.26992797851562,1.4356400961696663,73.52611541748047,-1.4486070267372713,75.13440704345703,-0.09813739508004848
10996,2016-01-05,70.52301788330078,71.419677734375,69.86830902099611,71.419677734375,6152031.0,-0.0076106218252394164,2.460328264994395,1.8529490595487725,40.290171894331536,43.31956045593013,2.952421908422423,3.4770956820869117,3.209018510601169,-3.599944213441475,9.28683070341975,1.551368713378892,-1.3219598016419098,-3.173178100585943,-8.281507042183065,1.935150841011179,-5.727342571384511,-0.619013629787375,6.169818415476755,11.675199418783984,-31.65295429784367,2.554164470798564,1,2.1491355895996094,4.988555908203125,2.3341598510742188,-3.9780406951904297,-6.760532379150391,1,-0.05671041552781475,1.9722075388818987,71.06385803222656,-1.8302131059663602,73.26992797851562,1.4356400961696663,73.52611541748047,-0.05671041552781475
10997,2016-01-06,68.97164916992189,69.72598266601561,68.53044128417969,69.71175384521484,8978621.0,-0.02199804772884295,2.1111111111111893,0.8254018225599066,38.6923540534221,42.284035282447256,4.407219223581478,4.878403378445583,4.77319311642195,-1.9900608805066327,8.883085546532149,1.9925765991210938,-1.210625668689687,-4.470492935180644,-9.992787036666286,1.0518011663049975,-7.231639985923465,-1.7093458844378233,7.443651594385017,7.029387775939859,-39.78130643275275,2.7611470507428244,1,3.0315704345702983,5.927921295166001,4.714584350585923,-2.4266719818115376,-3.4870071411132812,2,-0.02208002608776838,2.460328264994395,70.52301788330078,1.9722075388818987,71.06385803222656,-1.8302131059663602,73.26992797851562,-0.02208002608776838
10998,2016-01-07,66.38130187988281,68.27424621582031,65.79776000976561,67.73340606689453,8602586.0,-0.037556696428374114,1.0350907990884157,1.8269093982908802,31.454535619624593,40.041590267359425,6.608104772970407,7.36904106990545,7.340545346316645,0.6459231201933733,10.014568495541281,3.1738891601562784,-1.0241351499873161,-6.757683944702151,-13.113397218777138,-0.40197067062716485,-9.935540581739644,-3.579827307664658,9.560907315616461,7.06897906182577,-41.03732090745298,3.1778566370374963,1,4.255577087402344,7.151927947998047,7.742586135864258,0.16367530822753906,0.27042388916015625,3,0.001071979017852609,2.1111111111111893,68.97164916992189,2.460328264994395,70.52301788330078,1.9722075388818987,71.06385803222656,0.001071979017852609
10999,2016-01-08,65.86892700195311,67.74764251708984,65.68389892578125,66.97907257080078,6825129.0,-0.007718662686924227,-1.788462628792916,0.8210503151396933,31.772264926636765,38.30503700017283,6.398875991887763,7.044285325406207,7.812485281002765,1.1884650741254035,8.48868002644656,2.0637435913085938,-1.0002906578832693,-6.509321212768569,-12.492417604438458,-0.5262248210986797,-9.500869408603506,-3.5177730169336314,9.261726258687474,3.0162903558802414,-46.02944187069838,2.9915481958349437,1,4.711021423339858,7.607372283935561,8.25496101379396,0.6760501861572408,2.4337844848632812,4,-0.0010804334521099523,1.0350907990884157,66.38130187988281,2.1111111111111893,68.97164916992189,2.460328264994395,70.52301788330078,-0.0010804334521099523
11000,2016-01-11,64.61644744873047,66.19627380371094,63.76248550415039,65.9827880859375,7152263.0,-0.019014725307207492,1.7142942230050244,1.23077610319635,31.031374396646214,36.135820664348756,6.827572629237494,7.62150042831405,8.97794180875384,2.480497189718321,7.637198472260972,2.433788299560547,-1.2332017224960339,-7.08503608703613,-13.372701117727289,-0.7973710563449714,-10.22886860238171,-3.9412035716905507,9.56953037842419,11.152416171678489,-40.31767741081706,3.143832515345582,1,5.00279426574707,7.899145126342773,9.507440567016602,1.9285297393798828,3.0884933471679688,0,0.0264317206623792,-1.788462628792916,65.86892700195311,1.0350907990884157,66.38130187988281,2.1111111111111893,68.97164916992189,0.0264317206623792
11001,2016-01-12,63.748252868652344,65.41347503662111,63.43513488769531,65.39924621582031,6894547.0,-0.013436123686109358,1.3559367461806258,1.208332170038361,20.345467621606105,32.239842032836094,6.745051389058048,7.93473858139572,9.768795800464773,3.397687215050567,8.34597234780882,1.9783401489257955,-1.7731708208973487,-7.342647933959967,-14.232051734315363,-0.4532441336045707,-10.787349834137672,-3.8979460337822616,9.1869058797418,4.977357456273342,-42.89100137517592,3.444701900177698,1,5.372844696044922,8.60366439819336,10.375635147094727,2.796724319458008,3.2592849731445455,1,0.030587230544839805,1.7142942230050244,64.61644744873047,-1.788462628792916,65.86892700195311,1.0350907990884157,66.38130187988281,0.030587230544839805
11002,2016-01-13,62.09725952148438,64.41719055175781,61.954933166503906,64.36026000976561,6447197.0,-0.02589864463532343,1.071855941452141,1.3706902527275875,14.389112174581669,30.637429421106816,7.098754674217567,9.198707332959891,11.28633919927939,5.0990267460027425,9.789928380807114,2.4622573852539062,-2.2452989551773186,-8.448529052734365,-16.35260292034709,-0.5444551851216488,-12.40056598654072,-4.4964921189280105,9.507895886411923,2.2522440947259614,-39.73285062104365,3.9520369338063595,1,5.906570434570305,9.514556884765618,12.026628494262688,4.4477176666259695,6.063125610351555,2,0.02681641662608114,1.3559367461806258,63.748252868652344,1.7142942230050244,64.61644744873047,-1.788462628792916,65.86892700195311,0.02681641662608114
11003,2016-01-14,62.9654541015625,63.62015914916992,61.257530212402344,62.13995742797852,9978221.0,0.013981206043041983,1.2133321897675882,-0.36477971518731317,11.006568722472693,28.09408202608207,5.112641345494467,8.032797262648202,10.29570236351718,4.31059983886847,11.47723423853842,2.362628936767578,-2.861502916861994,-7.12986946105957,-15.690667205981242,1.4309282838621016,-11.410268333520406,-2.8494705885987344,7.095665747711024,26.315783286625162,-8.43443546954179,4.280398872460834,1,3.572406768798828,8.297660827636719,11.15843391418457,3.5795230865478516,3.899757385253892,3,0.040009048821957105,1.071855941452141,62.09725952148438,1.3559367461806258,63.748252868652344,1.7142942230050244,64.61644744873047,0.040009048821957105
11004,2016-01-15,61.14366912841797,62.08302688598633,60.06198120117188,61.0013427734375,6997128.0,-0.028933087184696782,1.0000037749809294,0.17241299636320095,10.008538237271253,25.44337640517699,5.6249473350053165,9.47027142736863,11.953456770746286,6.253955750971869,12.709917551165562,2.903472900390618,-3.8156647097408865,-8.39942588806153,-17.77764439218187,0.9787926160588114,-13.088535140121706,-3.7103166360013518,7.332804586218742,17.633458286589775,-10.089743311249595,4.68910925206017,1,4.597160339355469,9.521671295166016,12.674215316772461,5.401308059692383,6.0204315185546875,4,0.09008384218906818,1.2133321897675882,62.9654541015625,1.071855941452141,62.09725952148438,1.3559367461806258,63.748252868652344,0.09008384218906818
11005,2016-01-19,59.87695693969727,62.0118637084961,59.2791862487793,61.88376998901367,7409277.0,-0.020716980298651433,1.4150922404725212,-14.100080407397432,9.359983309636448,22.006688784655314,5.741721255447736,10.350734644568796,13.065566967125442,7.6579237245027585,14.246757155555894,2.732677459716804,-4.131435565899096,-9.084020805358882,-19.34912557264689,1.1810839619291187,-14.21657318900288,-3.9514684217148783,6.916618272246474,9.744743222763821,-10.353287262652819,5.1325523836440015,1,4.625627517700188,10.026937484741204,16.435207366943352,9.108926773071282,8.582317352294915,1,0.1407178149618522,1.0000037749809294,61.14366912841797,1.2133321897675882,62.9654541015625,1.071855941452141,62.09725952148438,0.1407178149618522
11006,2016-01-20,58.80950546264648,59.40727996826172,57.30083847045898,59.17955780029297,10460702.0,-0.01782741694982659,4.10345241891138,0.1843980124469223,4.80693540970951,18.24164226868725,5.557283349944775,11.053390080535188,13.952272033869555,8.820092808326486,15.677503662215353,2.5761184692382955,-4.698815615109353,-9.560103607177744,-20.740614769949396,1.6204075555939,-15.150359188563563,-3.9698480257919186,6.481191956664382,21.2000049316299,9.339974767308858,5.590255581385823,1,3.978036880493171,8.247846603393562,17.502658843994148,10.176378250122077,10.560665130615241,2,0.15125846176179802,1.4150922404725212,59.87695693969727,1.0000037749809294,61.14366912841797,1.2133321897675882,62.9654541015625,0.15125846176179802
11007,2016-01-21,59.77732849121094,59.9765853881836,58.012474060058594,58.85220336914063,6617720.0,0.01645691493153567,1.9677449104281255,-2.499984537198279,10.539213324796279,15.917717569261882,3.518051062824597,9.570773868322647,12.800668957390315,7.8956266534778194,17.306980627715834,1.964111328125007,-5.156128912631516,-7.953944015502927,-19.579867566953965,3.671979535948118,-13.766905791228453,-2.140982239777408,3.9153971383295456,39.1891810316727,27.115999611350713,5.812961775725522,1,2.7469120025634766,6.611089706420898,16.534835815429688,10.119447708129883,9.407814025878906,3,0.12095236660917363,4.10345241891138,58.80950546264648,1.4150922404725212,59.87695693969727,1.0000037749809294,61.14366912841797,0.12095236660917363
11008,2016-01-22,61.51371765136719,62.82312774658203,60.36087036132813,61.30022811889648,6936282.0,0.029047620627802972,-1.3537438532324295,0.23076827920632986,18.900599218130324,14.487532490538943,1.1382862518382666,7.279460150744995,10.903311224719388,6.204041307622447,19.06022909757457,3.0457992553710938,-5.753090271407174,-5.628321075439459,-17.260772901724934,6.0041307508460235,-11.444546988582204,0.18790483770327882,-4.21287918090821,76.28863629298826,61.48460375983428,5.81622591314274,1,0.23483848571777344,4.874700546264648,14.798446655273438,9.116043090820312,9.749397277832031,4,0.10805179290478173,1.9677449104281255,59.77732849121094,4.10345241891138,58.80950546264648,1.4150922404725212,59.87695693969727,0.10805179290478173
11009,2016-01-25,60.03351974487305,61.59911346435547,59.90542221069336,60.98711013793945,5133812.0,-0.024062891384377894,-1.79998612591364,-4.46668453497707,19.655443889577654,13.22354021197577,1.9038976031217487,8.010160785855902,12.201562752879795,7.726344778468075,20.666486153680907,1.6936912536621094,-6.30809759326884,-6.371977043151858,-17.836545766960427,5.092591680656717,-12.10426140505615,-0.639692681247567,-2.6222354888916115,49.48457311407923,33.251690626188115,5.732284361904288,1,1.3236370086669922,6.354898452758789,16.278644561767578,10.603357315063477,10.589122772216797,0,0.11379795439241724,-1.3537438532324295,61.51371765136719,1.9677449104281255,59.77732849121094,4.10345241891138,58.80950546264648,0.11379795439241724
11010,2016-01-26,60.43203353881836,60.85901260375977,58.95183181762695,60.275474548339844,4912491.0,0.0066381880595856035,2.774662987304652,-0.1641784477033979,22.020512367053882,13.4096562948033,0.9492252176336251,6.85918586351859,11.622440959086077,7.420405001498693,22.392000368390345,1.9071807861328196,-6.5407024562888125,-5.272502899169922,-16.374365792034666,5.829359993694823,-10.823434345602294,0.27842854726245037,-2.9125124130249134,56.70103306427385,38.24375205568281,5.550931446432374,1,0.42698097229003906,5.956384658813477,15.079540252685547,11.969697952270508,10.16214370727539,1,0.1113989835180702,-1.79998612591364,60.03351974487305,-1.3537438532324295,61.51371765136719,1.9677449104281255,59.77732849121094,0.1113989835180702
11011,2016-01-27,58.9375991821289,61.2432975769043,58.90913391113281,60.61705780029297,5522214.0,-0.024729175392211755,-1.6885259587331716,-10.727321459028822,22.09025709891108,14.265339064173236,1.888054967979258,7.526648003995952,12.973449965045155,8.983073494716358,24.430198326393224,2.3341636657714844,-6.823659747622727,-5.996948242187507,-16.707019824551075,4.713123340176054,-11.351984033369284,-0.641912451005723,-1.3120059239196848,19.23075703125233,-0.6443128637568556,5.355035791181781,1,1.522899627685554,7.450819015502937,16.573974609375007,14.460418701171882,12.63863372802735,2,0.1615551912869646,2.774662987304652,60.43203353881836,-1.79998612591364,60.03351974487305,-1.3537438532324295,61.51371765136719,0.1615551912869646
11012,2016-01-28,59.13685989379883,59.9765853881836,57.92707824707031,59.77732849121094,5516453.0,0.0033808759507520936,2.9452201657346593,0.38135419979103097,26.75799536062378,16.015497579523355,1.3686256602972335,6.395332576704092,12.59754486936049,8.843899073673924,26.266765105707258,2.0495071411132884,-7.025795436121314,-4.997810173034665,-14.856087239145467,4.860466893076136,-9.926948706090059,-0.0686716399792644,-1.4073159458221554,24.70934264143299,3.081605313755297,4.929138533055399,1,0.9251232147216797,7.251558303833008,16.374713897705078,14.261157989501953,11.685039520263672,3,0.1730445396972451,-1.6885259587331716,58.9375991821289,2.774662987304652,60.43203353881836,-1.79998612591364,60.03351974487305,0.1730445396972451
11013,2016-01-29,59.77732849121094,59.77732849121094,57.91284561157226,59.53537368774414,9442975.0,0.010830277403336863,14.411827770507887,-0.37777777777777777,30.615929626354912,18.305207733865984,0.2551998317876141,4.924508902913615,11.760831681884838,8.28489528582628,28.431539390076143,1.864482879638679,-7.004605161279208,-3.6699022293090806,-12.6490294828576,5.309225024239446,-8.159465856083344,0.8196613974651825,-1.9459128672621588,50.57914818183803,25.49848558170099,4.489563626774263,1,0.2846546173095703,6.611089706420898,15.734245300292969,13.620689392089844,9.720932006835952,4,0.15738097140393514,2.9452201657346593,59.13685989379883,-1.6885259587331716,58.9375991821289,2.774662987304652,60.43203353881836,0.15738097140393514
11014,2016-02-01,60.60282516479492,60.87324523925781,58.66717910766602,59.17955780029297,6124770.0,0.01380952769920718,1.246380217487985,5.882368707332839,36.871501687874385,21.362043109225752,-0.732068362588663,3.268968836467984,10.744636623378966,7.5008122717401875,30.540918982463573,2.2060661315917898,-6.7011775118289165,-2.211050415039061,-9.978051278703319,5.555950448625197,-6.094550846871186,1.6724500167930643,-2.6899795532226634,80.76920433693986,51.69905538069531,3.8835004318321276,2,-0.5408420562744141,5.785593032836914,14.723724365234375,12.79519271850586,9.222789764404297,0,0.17590417171833472,14.411827770507887,59.77732849121094,2.9452201657346593,59.13685989379883,-1.6885259587331716,58.9375991821289,0.17590417171833472
11015,2016-02-02,64.08983612060547,64.30332946777344,60.94441223144531,62.82312774658203,11530492.0,0.057538752464566745,2.966377772572479,0.8900002948263339,50.9538910068949,26.48948262002413,-3.9768448486471755,-0.8087735770381457,7.03423132642655,4.082729912816546,31.6203437336208,3.7005043029785156,-6.338631323300042,1.624661636352542,-5.144991269814639,8.39431454251973,-1.7601648167310486,5.009488089436132,-6.17699050903321,96.65919902198328,61.875332260673034,3.3848264530835936,2,-2.981748580932617,2.298582077026367,10.308029174804688,9.308181762695312,5.8354034423828125,1,0.10193201905198856,1.246380217487985,60.60282516479492,14.411827770507887,59.77732849121094,2.9452201657346593,59.13685989379883,0.10193201905198856
11016,2016-02-03,66.52362823486328,66.96484375,65.04342651367189,65.08612823486328,11768886.0,0.037974697106072375,-1.5233605530785315,1.1348310546286815,61.84310765195889,32.1899153230422,-5.812567415281265,-3.749807165409514,4.393378551367533,1.7334003184121656,32.44365005632002,2.8750076293945312,-5.66728608096831,4.258423233032225,-1.6962547680135174,10.21310123407796,1.2810842325093574,7.235762233555093,-8.355163269042976,95.1257666165036,53.90419444265116,2.9773390005228677,2,-4.084783554077148,-0.1352100372314453,7.47572135925293,6.8743896484375,5.522285461425781,2,0.061189521967432325,2.966377772572479,64.08983612060547,1.246380217487985,60.60282516479492,14.411827770507887,59.77732849121094,0.061189521967432325
11017,2016-02-04,67.44875335693361,67.80457305908203,66.50939178466797,66.79405212402344,9258470.0,0.013906714751097837,-1.116271387166142,0.4554443359375099,61.9589974903068,36.97418179772848,-6.185538527216728,-5.0539945811921285,3.267673660965471,0.8985202446167051,32.954887778078614,1.2951812744140625,-4.760882342720009,5.259693145751967,-0.3636271422846704,10.883013433788605,2.4480330017336485,8.071353289770286,-8.752505664062518,96.40285577987694,51.09420697253435,2.811660144018317,2,-4.5900440216064595,-1.060335159301772,6.515014648437486,6.063125610351548,4.113250732421861,3,0.061194304531921206,-1.5233605530785315,66.52362823486328,2.966377772572479,64.08983612060547,1.246380217487985,60.60282516479492,0.061194304531921206
11018,2016-02-05,66.45246124267578,67.60531616210939,66.05394744873047,67.57685089111328,5642360.0,-0.014771097532159327,1.6264999547914203,-1.7174087842168064,64.81333092062542,41.99172480117822,-4.933860470481278,-4.2710784582451495,4.062356063732594,1.996088086111797,32.62842057822482,1.5513687133789205,-3.6173280399424,4.259843063354495,-1.3747244492612225,9.894410575970213,1.4425593070466363,7.077126819662354,-7.027547520507817,85.20243492186616,34.88970084554319,2.8172837563078588,2,-3.593751907348633,-0.3985118865966797,7.610937118530273,7.365421295166016,4.9814453125,4,0.06575284180115015,-1.116271387166142,67.44875335693361,-1.5233605530785315,66.52362823486328,2.966377772572479,64.08983612060547,0.06575284180115015
11019,2016-02-08,65.79776000976561,66.80828094482422,64.33179473876953,66.12511444091797,9493141.0,-0.009852174331350771,1.9243721705443817,0.29113966995984325,67.10526866824691,47.00114216797745,-3.7722014577095493,-3.8177186696968093,4.486247582066866,2.737241606596001,32.222096668377105,2.4764862060546875,-2.6537606237205296,3.6087001800536953,-2.016173438714361,9.233573798821759,0.7962633706696636,6.421136989437727,-5.702473540644519,70.74685128034011,14.670407087677383,2.8124368093840304,2,-2.9390506744384624,-0.12097740173338423,8.404407501220717,8.233615875244155,6.305084228515639,0,0.05624052380707267,1.6264999547914203,66.45246124267578,-1.116271387166142,67.44875335693361,-1.5233605530785315,66.52362823486328,0.05624052380707267
11020,2016-02-09,66.32437133789061,67.17832946777344,65.05766296386719,65.05766296386719,5762225.0,0.008003484131478666,-2.3483105462868155,-3.8695317780313454,72.4108713789808,52.59232153242964,-3.771723191504144,-4.437319745849237,3.7971765233575354,2.2698884019405057,31.24349062636821,2.12066650390625,-1.8781624672377433,4.049915313720689,-1.778309219485024,9.878139846926402,1.1358030471178324,6.964027580323545,-5.6123419415726445,57.37701676684552,-2.9825476542974485,2.9141122666028565,2,-3.4656620025634624,-1.7648563385009624,7.877796173095717,7.707004547119155,6.831695556640639,1,0.052789698879639024,1.9243721705443817,65.79776000976561,1.6264999547914203,66.45246124267578,-1.116271387166142,67.44875335693361,0.052789698879639024
11021,2016-02-10,65.69813537597656,67.16410064697266,65.44194030761719,66.55209350585939,7230955.0,-0.00944201881271789,-1.5208219331062593,-0.6741552731434266,68.02428098156997,57.17746437920143,-2.3307597106231057,-3.8551700575398016,4.24619667218326,2.969614027934796,30.130497261696927,1.7221603393554688,-0.9999499533120826,3.3261852264404297,-2.6686960431007236,9.321066495981583,0.32874459166986014,6.323625861211006,-4.418702486637471,39.34430911455587,-22.71442616100621,2.9974406347705753,2,-2.839426040649414,-1.3378772735595703,8.50047492980957,8.58230972290039,7.827980041503906,2,0.06434131140588528,-2.3483105462868155,66.32437133789061,1.9243721705443817,65.79776000976561,1.6264999547914203,66.45246124267578,0.06434131140588528
11022,2016-02-11,63.76248550415039,65.22845458984375,63.19317626953125,64.27486419677734,7565326.0,-0.029462782478511085,-1.4655140145887582,0.6000044670776278,56.76370356143094,60.082772594209885,0.36882324897499075,-1.885014763694187,5.972978537163257,4.988924226971164,28.874153875746217,2.5049591064453125,-0.20162932798011468,1.3072740554809599,-4.717723722603438,7.332271833565358,-1.705224833561232,4.319772944523159,-1.961041401231867,12.903245329478368,-45.39929618145409,3.0124988890421975,2,-0.5266094207763672,-0.24907493591310015,10.329378128051758,10.582008361816406,9.592838287353516,3,0.12991068536058692,-1.5208219331062593,65.69813537597656,-2.3483105462868155,66.32437133789061,1.9243721705443817,65.79776000976561,0.12991068536058692
11023,2016-02-12,65.48464202880861,65.61273193359375,63.89057922363281,64.44565582275389,5048516.0,0.027008930267408138,1.6593543826578698,-2.0277701258962564,66.1603323038368,63.3370871070946,-0.5125081797849163,-3.5929770073391296,3.998469941276099,3.3451564838082533,27.334964028697662,1.8502464294433594,0.8097614109963871,2.9034711837768725,-3.2699459925661216,9.076888360119874,-0.18323740439463165,5.99017977194837,-3.2029476093970004,57.50006700590836,-1.8386622195436644,3.0867085881714993,2,-1.110149383544936,-2.6970996856689595,7.966753005981431,9.414928436279283,7.457931518554673,4,0.09280591406261718,-1.4655140145887582,63.76248550415039,-1.5208219331062593,65.69813537597656,-2.3483105462868155,66.32437133789061,0.09280591406261718
11024,2016-02-16,66.65172576904297,66.72288513183594,65.4561767578125,65.74082946777344,4613742.0,0.017822251203891915,1.4054126493150882,0.8767164529820147,67.63519227054306,65.19056502527772,-0.8172656002487031,-4.560049211422552,2.6392407703379206,2.2735885719992837,25.292177955974626,1.2667083740234375,1.7383086915377248,3.795152091979979,-2.595856395506715,10.186160579466666,0.5996478482366285,6.9906563357233225,-3.9282010584577307,86.78586060473789,25.99345064088994,3.1955042437433443,2,-1.1528511047363281,-4.099020004272461,5.433328628540039,6.881504058837891,6.19122314453125,1,0.07174879166225501,1.6593543826578698,65.48464202880861,-1.4655140145887582,63.76248550415039,-1.5208219331062593,65.69813537597656,0.07174879166225501
11025,2016-02-17,68.30271148681639,68.48773956298828,66.82251739501953,67.03600311279297,7341897.0,0.024770337132669296,1.0347730429675484,1.3906175403917997,76.31999433934344,66.79910799054268,-2.0202618404376267,-5.847223248804582,0.8310624355314786,0.7518688714193758,22.983534607314038,1.8360137939453125,2.666164567630716,5.02485008239745,-1.6439513442092135,11.693651509004113,1.690449369094111,8.359250795700781,-5.172702908351411,96.50531940187503,29.19754879379107,3.3344007133033333,2,-2.4622535705566264,-5.408422470092759,3.7254123687744283,5.17358779907228,4.739494323730483,2,0.05563663094397575,1.4054126493150882,66.65172576904297,1.6593543826578698,65.48464202880861,-1.4655140145887582,63.76248550415039,0.05563663094397575
11026,2016-02-18,67.70494079589844,68.35964965820311,67.47721862792969,68.20308685302734,3756421.0,-0.008751785659831923,1.175426717449611,-0.39326025417093735,73.55242619022502,68.08726673497803,-1.3827061533707052,-4.794685236887645,1.1949225874543856,1.478787197731691,20.15935783067656,0.8824310302734233,3.4654003768976693,3.9823076248168974,-2.617895288305789,10.58251053793959,0.6822061682555471,7.2824090813782405,-4.039159118981125,85.21504562883932,12.001719165847177,3.3001014565613462,2,-1.8644828796386719,-4.810651779174805,3.362476348876953,4.810651779174805,5.6788482666015625,3,0.08051297341896557,1.0347730429675484,68.30271148681639,1.4054126493150882,66.65172576904297,1.6593543826578698,65.48464202880861,0.08051297341896557
11027,2016-02-19,67.00753784179689,67.54838562011719,66.87944793701172,67.47721862792969,3716161.0,-0.01030062128263165,1.186018100675659,0.9428575804450422,69.81279329447764,68.64276255429495,-0.8431361945338693,-3.7184889264788126,1.7042189509257355,2.3064568837047688,17.41858756262074,0.8254928588867188,3.767445845286609,2.9233942031860494,-3.557900277075632,9.40468868344773,-0.31725303694479123,6.16404144331689,-2.8595603762724835,67.80182521545639,-7.932758518474529,3.2406472401308415,2,-1.1670799255371236,-4.113248825073256,3.728969573974595,5.344379425048814,5.750015258789048,4,0.09728125798434473,1.175426717449611,67.70494079589844,1.0347730429675484,68.30271148681639,1.4054126493150882,66.65172576904297,0.09728125798434473
11028,2016-02-22,68.16038513183594,68.80085754394531,67.61954498291016,67.70494079589844,5452375.0,0.017204740349673564,-2.7727394556662848,-0.9696890939216043,70.34482616977908,69.00271338779852,-1.9313374301830777,-4.58281640502549,0.42463113057921476,1.3441713732911182,16.139062288641497,1.7933197021484233,3.6763998668875644,3.743908119201663,-2.8628482581311943,10.35066449653452,0.44052993053523437,7.047286307868092,-3.5784314565651414,80.8510152967422,5.5156152623687404,3.303378188666429,2,-2.1633682250976562,-5.109537124633789,1.6474380493164062,3.4514312744140625,5.1095428466796875,0,0.07621639240476585,1.186018100675659,67.00753784179689,1.175426717449611,67.70494079589844,1.0347730429675484,68.30271148681639,0.07621639240476585
11029,2016-02-23,66.86521148681639,67.74764251708984,66.33860015869139,67.74764251708984,4448419.0,-0.019001853386162892,2.1935467137002966,-1.937516751541173,58.47089626997773,67.45382726457596,-0.5239177186374064,-2.8981784034967575,1.2968895842482056,2.8120382374720094,14.494250560183492,1.8217849731445455,3.4739621742533373,2.107149887084944,-4.247065078729705,8.461364852899592,-1.0699575958223875,5.284257369992268,-1.7769893473046494,21.387338759903574,-49.133628740522525,3.177107482907325,2,-0.8681945800781108,-3.8143634796142436,2.0352764129638814,4.397903442382827,5.5222854614257955,1,0.0908897455853428,-2.7727394556662848,68.16038513183594,1.186018100675659,67.00753784179689,1.175426717449611,67.70494079589844,0.0908897455853428
11030,2016-02-24,67.16410064697266,67.22103118896484,65.72660064697266,66.03971862792969,4353005.0,0.0044700248980023005,1.4137918286619142,-1.2741868548010378,52.24775660781215,65.7008801119362,-0.7723897132344177,-2.8109787465538716,0.6643583472354067,2.6475185074833263,12.564869627279332,1.4944305419921875,3.2920608677700756,2.0694356918334904,-4.027926912070797,8.16679829573777,-0.9792456101186531,5.118116993785634,-1.6303622589288835,46.75926730181735,-19.796354884546027,3.0486813019521404,2,-1.167083740234375,-4.113252639770508,1.0389842987060547,3.501239776611328,5.621917724609375,2,0.08455183962710477,2.1935467137002966,66.86521148681639,-2.7727394556662848,68.16038513183594,1.186018100675659,67.00753784179689,0.08455183962710477
11031,2016-02-25,68.45927429199219,68.45927429199219,66.83674621582031,67.37758636474611,3773283.0,0.0192837190186943,1.9999929467692676,0.962028837998291,53.4566694295455,65.33343187506004,-1.8268159537839495,-3.537612435280238,-0.8856261652839237,1.4824289810302105,10.765745380677638,1.622528076171875,3.1512556543026164,2.8885255813598576,-2.645535802435262,8.422586965154977,0.1214948894622978,5.655556273257417,-2.7326736450195312,88.88891646337377,25.0302422932225,2.767030691897561,2,-2.113555908203125,-5.408426284790039,-1.2560348510742188,1.8146686553955078,4.22711181640625,3,0.06694391031677593,1.4137918286619142,67.16410064697266,2.1935467137002966,66.86521148681639,-2.7727394556662848,68.16038513183594,0.06694391031677593
11032,2016-02-26,69.37017059326172,69.82561492919922,68.77239227294922,68.97164916992189,3967133.0,0.013305666919348091,-1.6428509892886884,0.3684255073036121,60.03920337399979,64.65330643841149,-2.077032053153758,-3.8393937384006023,-1.9505650349501025,0.6748277063929038,8.789735811861107,1.3663406372070312,2.895187722452661,3.2877563476562557,-1.5956714193598742,8.171184114672386,0.8460424641481836,5.729470231164321,-3.6435699462890625,88.8889302505649,26.584596514825698,2.4417138835080663,2,-1.7292747497558594,-5.500940322875977,-4.447723388671875,-0.08540153503417969,2.8465347290039062,4,0.057857987589094106,1.9999929467692676,68.45927429199219,1.4137918286619142,67.16410064697266,2.1935467137002966,66.86521148681639,0.057857987589094106
11033,2016-02-29,69.18514251708984,70.7934341430664,69.04281616210939,69.21360778808594,6130602.0,-0.002667257044194793,-10.18184254769713,-0.07142720398200696,62.04453638988638,64.03212245167187,-1.4660576999502268,-3.0708627636905987,-1.8918697918725798,0.9208540117089399,6.819529688695323,1.750617980957017,2.783743190517768,2.6323375701904297,-1.4387371672205518,6.703412307601411,0.596800201484939,4.66787493889592,-2.884679870605467,68.25844726856593,6.7319621912322845,2.0355373687054894,2,-0.9251251220703125,-4.832002639770508,-4.728813171386719,0.09962654113769531,3.3019866943359375,0,0.05163551672403721,-1.6428509892886884,69.37017059326172,1.9999929467692676,68.45927429199219,1.4137918286619142,67.16410064697266,0.05163551672403721
11034,2016-03-01,71.26311492919922,71.3200454711914,69.81137847900389,70.01063537597656,5126084.0,0.03003495167471959,1.2083321700383816,-44.00026802465827,65.81585682998276,62.864996061742886,-3.152649294293923,-4.542121036165355,-4.081515861169649,-1.1009162626855726,5.384263416521279,2.1349029541015625,3.1226888608927936,4.177295494079587,0.628314705254482,7.726276282904692,2.4028050996670345,5.9517858884921395,-4.243776843261713,98.98219176587409,35.40525249169417,1.7744903944125507,3,-2.7397918701171875,-6.646669387817383,-7.19462776184082,-1.9783458709716797,0.526611328125,1,0.028160613682270297,-10.18184254769713,69.18514251708984,-1.6428509892886884,69.37017059326172,1.9999929467692676,68.45927429199219,0.028160613682270297
11035,2016-03-02,70.62264251708984,71.16349029541016,69.66905212402344,70.52301788330078,4896542.0,-0.00898743217645892,1.530115346362004,0.07954192428349527,65.75589944579193,61.99871531236144,-2.4009755098796433,-3.5701778641364115,-3.5408967602819814,-0.41671295331637737,5.392774645192793,1.5940628051757812,3.1548381475449645,3.2101827621459904,-0.38006222462760775,6.800427748919589,1.4150602687591913,5.0053052555327895,-2.8291771018066356,84.44442553625974,17.066830113358535,1.7951224933868,3,-2.0993194580078125,-6.006196975708008,-6.749855041503906,-1.3378734588623047,1.6367645263671875,2,0.024989923461519625,1.2083321700383816,71.26311492919922,-10.18184254769713,69.18514251708984,-1.6428509892886884,69.37017059326172,0.024989923461519625
11036,2016-03-03,70.59417724609375,71.06385803222656,70.05333709716797,70.67957305908203,3356988.0,-0.00040306153921110255,1.366654456763542,-0.8571756777454435,74.8962590419716,62.56354483986077,-2.14515842668267,-3.3951946555361587,-3.5862268324382285,-0.3510559827477948,5.874921233221865,1.0105209350585938,3.0699589907782183,2.978190040588373,-0.8533045645511379,6.809684645727884,1.0624427380186177,4.893937343158129,-2.1659274207470673,71.50835813922846,-2.645868569385172,1.9157473025697551,3,-2.0708541870117188,-5.977731704711914,-6.970460891723633,-1.309408187866211,1.6509933471679688,3,0.031048469023832403,1.530115346362004,70.62264251708984,1.2083321700383816,71.26311492919922,-10.18184254769713,69.18514251708984,0.031048469023832403
11037,2016-03-04,71.57623291015625,72.01744842529297,69.96794128417969,70.59417724609375,5447386.0,0.013911284221629572,1.198467972272917,-11.500044670776377,73.46490390238773,62.910220143483954,-2.6943290449719797,-4.271159791966994,-4.6936713108554216,-1.2736966259232076,6.2292065159619785,2.0495071411132812,2.693707771746091,3.7538717269897433,-0.4647696438970428,7.972513097876536,1.6445510415463502,5.863192412433136,-2.627459868557523,85.1673929380262,8.53860758845056,2.1093206854433957,3,-2.7042083740234375,-6.611085891723633,-8.151774406433105,-2.291463851928711,1.8929519653320312,4,0.015510081393018682,1.366654456763542,70.59417724609375,1.530115346362004,70.62264251708984,1.2083321700383816,71.26311492919922,0.015510081393018682
11038,2016-03-07,70.8218994140625,71.78972625732422,70.4376220703125,71.10655975341797,7553452.0,-0.010538882327610133,-1.5675748114772505,-0.2898617153511498,66.59114654000658,63.81247017348715,-1.7017097915071275,-3.3441511984266015,-4.100395439701828,-0.4528231072256972,6.771700571764147,1.3521041870117188,2.389907981585111,2.781066322326666,-1.5887209923031236,7.150853636956455,0.5961726650117782,4.9659599796415534,-1.2593912957249245,49.090832301849524,-25.168660737243336,2.1848936573148943,3,-1.9498748779296875,-5.856752395629883,-7.596698760986328,-1.537130355834961,3.4870147705078125,0,0.019694556623627735,1.198467972272917,71.57623291015625,1.366654456763542,70.59417724609375,1.530115346362004,70.62264251708984,0.019694556623627735
11039,2016-03-08,69.49826049804689,70.63687896728516,68.95742034912111,70.29529571533203,6757468.0,-0.018689683939100754,1.2692293815362696,2.799951756854497,54.883730787234974,64.10535619342302,0.03878396763892056,-1.8225063552687857,-3.0037752805479414,0.9323798155003971,7.161861230448782,1.864479064941392,2.1924836748557084,1.2724023818969812,-3.009984512351366,5.554789276145328,-0.8687910652271995,3.413595829021162,2.5191879272460795,17.674352504712314,-51.54996059026843,2.141193447124174,3,-0.07116317749024859,-4.155946731567397,-6.273059844970717,-0.21349143981935015,5.024147033691392,1,0.04300638162681625,-1.5675748114772505,70.8218994140625,1.198467972272917,71.57623291015625,1.366654456763542,70.59417724609375,0.04300638162681625
11040,2016-03-09,69.82561492919922,70.38069152832031,69.59789276123047,69.9110107421875,2458705.0,0.00471025359205246,-1.8947509486662246,0.10714183154811666,58.85850724045555,64.70556039463526,0.14378923198673021,-1.9753863176547952,-3.5489309436891006,0.6554825527792048,7.708216031747589,0.8824310302734233,1.8981089125563955,1.424694633483881,-2.816459944690692,5.665849211658454,-0.6958826556034126,3.5452719225711746,2.1306329345703148,28.372111577624302,-37.22547557287374,2.120577289087289,3,0.569305419921875,-3.344684600830078,-6.600414276123047,-0.5408458709716797,4.711021423339844,2,0.028128808176147713,1.2692293815362696,69.49826049804689,-1.5675748114772505,70.8218994140625,1.198467972272917,71.57623291015625,0.028128808176147713
11041,2016-03-10,69.92523956298828,70.9215316772461,69.25630950927734,70.23836517333984,3794572.0,0.0014267634290092701,-1.0172460004251425,3.666756008219423,62.82853004378943,65.01548558016742,0.30617808500375077,-1.8362342120444026,-3.8660191074637993,0.5967256234740432,8.364451101019496,1.66522216796875,2.0091405513969107,1.3129640579223576,-2.779781646541494,5.405709762386209,-0.7334087943095682,3.3593369101542834,1.9710317504882795,31.62778869264262,-32.29923765321591,2.0463728522319267,3,0.56219482421875,-2.319927215576172,-6.1769866943359375,-0.6404705047607422,4.853355407714844,3,0.03338090073136102,-1.8947509486662246,69.82561492919922,1.2692293815362696,69.49826049804689,-1.5675748114772505,70.8218994140625,0.03338090073136102
11042,2016-03-11,72.04591369628906,72.33056640625,70.56571197509766,70.56571197509766,4857407.0,0.03032773497172636,-1.3846134021946983,-4.727181911212904,65.74394891541712,65.42653141633751,-1.558968951138013,-3.4830960808974254,-6.209692491435533,-1.4712433101362308,8.468069081511286,2.4053268432617188,2.3106202828361546,3.0194667816162166,-0.6627477751908515,6.701681338423285,1.1783595032126897,4.860574060019744,-3.0884933471679545,91.56121006502683,28.54498184393212,1.8411072784035318,3,-1.4019203186035156,-4.2840423583984375,-7.632282257080078,-2.7611446380615234,3.4585494995117188,4,0.002765693246845613,-1.0172460004251425,69.92523956298828,-1.8947509486662246,69.82561492919922,1.2692293815362696,69.49826049804689,0.002765693246845613
11043,2016-03-14,71.56200408935547,72.11708068847656,71.3912124633789,71.46237182617188,2940412.0,-0.006716683599482409,-5.000126131239555,0.06730992253096442,70.37037527249056,65.93258902106061,-0.7849955625594021,-2.656754234042495,-5.907154990013964,-0.9316804237853376,8.73374008326902,0.7258682250976562,2.5102015492942087,2.2316890716552678,-1.215408748312484,5.6787868916230195,0.5081401616713919,3.9552379816391436,-2.5371208190917827,77.21526717557242,8.564240470707006,1.7235489099838734,3,-0.9180107116699219,-3.8001327514648438,-6.938440322875977,-2.2772350311279297,2.3626251220703125,0,0.02665074588676175,-1.3846134021946983,72.04591369628906,-1.0172460004251425,69.92523956298828,-1.8947509486662246,69.82561492919922,0.02665074588676175
11044,2016-03-15,71.43390655517578,71.46237182617188,70.75074005126953,71.04962921142578,3974721.0,-0.0017900216156571114,2.225834342037005,3.8569568879699823,68.79697126842917,66.27048589024251,-0.7041749891209861,-2.2683158755002637,-5.957398615355999,-0.7549271262471962,9.32795794947538,0.8112640380859375,2.537775678555903,1.8644824981689396,-1.4616054646195806,5.19057046095746,0.2014385167746866,3.5275264795631927,-2.3429096221923658,70.83328163117417,-0.5626609503658386,1.663043981394257,3,-0.7899131774902344,-3.6720352172851562,-6.977577209472656,-2.149137496948242,2.5476531982421875,1,0.04024710068423687,-5.000126131239555,71.56200408935547,-1.3846134021946983,72.04591369628906,-1.0172460004251425,69.92523956298828,0.04024710068423687
11045,2016-03-16,72.10284423828125,72.34480285644531,70.87882995605469,71.27735137939453,3424087.0,0.009364428117742296,1.2391348680568908,2.1481694726810674,66.97611393195199,65.390469766907,-1.2751621984395598,-2.7805185002413992,-6.729462243167788,-1.3660529572289875,10.049648895057128,1.465972900390625,2.5796726887003842,2.3434135437011747,-1.1097374820007815,5.796564569403131,0.6168380308502037,4.069989056552146,-2.9470559158325074,92.16580413275199,22.033217390384607,1.7265755128509768,3,-1.4517326354980469,-4.333854675292969,-7.8350982666015625,-2.818075180053711,2.7753753662109375,2,0.03355711302401598,2.225834342037005,71.43390655517578,-5.000126131239555,71.56200408935547,-1.3846134021946983,72.04591369628906,0.03355711302401598
11046,2016-03-17,73.15606689453125,73.26992797851562,72.01744842529297,72.14554595947266,4099785.0,0.01460722759797628,1.0229945963930769,1.2241425521492806,67.40836162663511,64.71752062515671,-2.1531955441048467,-3.588396245598915,-7.858262976372245,-2.4102027735691536,10.936838606572898,1.2524795532226562,2.4008748070789636,3.124079895019534,-0.5024500390789086,6.750609829117977,1.3108149279703127,4.9373448620687554,-3.8727179907226486,95.78949744249493,26.87159384735864,1.8132649670492202,3,-2.0423927307128906,-4.9245147705078125,-9.446954727172852,-3.871297836303711,1.622528076171875,3,0.01887156481496155,1.2391348680568908,72.10284423828125,2.225834342037005,71.43390655517578,-5.000126131239555,71.56200408935547,0.01887156481496155
11047,2016-03-18,73.52611541748047,74.3373794555664,73.25569152832031,73.45494842529297,7118538.0,0.005058343602352355,-3.6060556837009843,0.07042604434847605,69.62676785098314,65.0548118819319,-2.47817231493525,-3.6312245479238072,-8.251134934155274,-2.7780247175457475,12.247851239893585,1.1813125610351562,2.2795270635425027,3.1681995391845703,-0.4854277856582172,6.821826864027358,1.3413858767631837,4.995013201605957,-4.003571769189449,77.38094225156773,8.033468330693452,1.826813662421391,3,-1.8787155151367188,-4.760837554931641,-9.916631698608398,-4.24134635925293,2.8607711791992188,4,0.017034485585306625,1.0229945963930769,73.15606689453125,1.2391348680568908,72.10284423828125,2.225834342037005,71.43390655517578,0.017034485585306625
11048,2016-03-21,73.3553237915039,73.58304595947266,72.10284423828125,73.3126220703125,5003057.0,-0.0023228702483030217,4.942842264867597,0.6000214408233276,61.43080326996924,65.78226438001347,-2.1347098356796153,-3.216181361679716,-8.02211451485742,-2.60893142371026,12.913715508860324,1.4802017211914062,2.0398842712462226,2.7376609802246037,-0.9959321366034146,6.471254097052622,0.8708644218105945,4.604457538638613,-3.447593278630862,72.61905774843227,6.7301800869039,1.8667965584140107,3,-1.5584793090820312,-4.241344451904297,-9.98068046569825,-4.070554733276367,2.9319381713867188,0,0.029297660936039582,-3.6060556837009843,73.52611541748047,1.0229945963930769,73.15606689453125,1.2391348680568908,72.10284423828125,0.029297660936039582
11049,2016-03-22,72.94257354736328,73.3553237915039,72.48712921142578,72.74331665039062,4022498.0,-0.0056267251346852065,-1.4400107209863307,4.6662497766660715,62.99840810345451,66.24225336479114,-1.3209114824037584,-2.4504200149125666,-7.538213218827224,-2.2057509866330633,14.133813443339182,0.868194580078125,1.75758631997995,2.021042633056638,-1.4030595828048433,5.445144848918119,0.3089915251258901,3.7330937409873854,-2.6804711190747668,59.67078370860255,-3.7110373216621824,1.7120511079307426,3,-1.1457290649414062,-3.045795440673828,-9.361556053161621,-3.657804489135742,3.0884933471679688,1,0.013463408491130702,4.942842264867597,73.3553237915039,-3.6060556837009843,73.52611541748047,1.0229945963930769,73.15606689453125,0.013463408491130702
11050,2016-03-23,72.84294891357422,73.46918487548828,72.65792083740234,72.8287124633789,3016153.0,-0.0013657954325448918,-3.5599725545692356,0.07144771604701919,62.500031806588844,66.20575356065774,-0.8362028545172819,-2.0064058898432364,-7.326750862524818,-2.1318259401884063,15.312999976260135,0.8112640380859375,1.6449859088255891,1.6374755859374943,-1.3940208296597945,4.668972001534783,0.12172737813885703,3.1532237937361316,-2.2548243231034775,35.582975420780194,-25.66501533113847,1.5157482077986413,3,-0.3914031982421875,-2.8109588623046875,-8.817158699035645,-3.5581798553466797,2.0352706909179688,2,0.015631037139842707,-1.4400107209863307,72.94257354736328,4.942842264867597,73.3553237915039,-3.6060556837009843,73.52611541748047,0.015631037139842707
11051,2016-03-24,73.04220581054688,73.05643463134766,71.88935852050781,72.3732681274414,3686582.0,0.0027354314994725293,2.34695708300058,46.98767416934619,58.92550896601446,65.44814912183523,-0.6110828961352581,-1.9444076411805753,-7.381560014493743,-2.3452036351845607,16.26365185259265,1.1670761108398438,1.834666788735774,1.6075859069824219,-1.2369536067514133,4.452125420716257,0.18531615011549718,3.0298556638493466,-2.154140830868485,47.09303231557001,-10.669574407831995,1.4222697568669187,3,-0.49814605712890625,-3.0102157592773438,-8.674832344055176,-3.757436752319336,1.8929443359375,3,0.02513634101778739,-3.5599725545692356,72.84294891357422,-1.4400107209863307,72.94257354736328,4.942842264867597,73.3553237915039,0.02513634101778739
11052,2016-03-28,73.3837890625,73.8107681274414,73.24146270751953,73.54034423828125,3582666.0,0.0046765188449964246,-1.580667473629604,-0.23403551591601182,66.42339122252031,65.00959533850519,-0.8302394268392703,-2.076338281509379,-7.518523501361386,-2.7165634180488496,16.883988308918074,0.7685623168945312,1.9756736929028307,1.74848823547363,-1.048729433236133,4.545705904183393,0.3498794011187556,3.1470970698285043,-2.219778924750571,77.7778218969755,18.13679881862882,1.398608834354879,3,-0.8397293090820312,-3.3517990112304688,-9.0164155960083,-4.099020004272461,0.29888916015625,0,0.019007003127287314,2.34695708300058,73.04220581054688,-3.5599725545692356,72.84294891357422,-1.4400107209863307,72.94257354736328,0.019007003127287314
11053,2016-03-29,72.75755310058594,72.9283447265625,71.60469818115234,72.33056640625,4574888.0,-0.008533709827666547,2.4444400325597093,-2.7273879142300195,72.94593979082333,65.47059184099344,-0.018528838859211305,-1.2319041083435707,-6.718714663029772,-2.1222297789752815,16.868379504288644,1.7790908813476562,2.0675604174670354,0.9436317443847599,-1.6431400829618212,3.530403571731341,-0.34975416928853065,2.2370176580580505,-1.3396734174111486,52.25831217966896,-12.166951587155097,1.2933859136732886,3,-0.14944839477539062,-2.7255630493164062,-8.390179634094238,-3.4727840423583984,0.38427734375,1,0.049882566708589815,-1.580667473629604,73.3837890625,2.34695708300058,73.04220581054688,-3.5599725545692356,72.84294891357422,0.049882566708589815
11054,2016-03-30,73.26992797851562,73.51188659667969,72.8998794555664,73.21299743652344,3636486.0,0.007042222506044693,1.2631400761743545,0.13333095093449596,73.63284296840564,66.21022840059939,-0.27164137129832966,-1.6719464734198368,-6.989253566764944,-2.672714414118957,16.76918365802963,0.75433349609375,1.9643381387514438,1.35566596984863,-1.2960186166789924,4.007350556376252,0.029823676584825876,2.681508263112434,-1.6652297973632812,75.4839981463165,6.229816966979328,1.3258422932638099,3,-0.29888916015625,-3.2379379272460938,-8.74599552154541,-3.985158920288086,-0.8966598510742188,2,0.04118106933665544,2.4444400325597093,72.75755310058594,-1.580667473629604,73.3837890625,2.34695708300058,73.04220581054688,0.04118106933665544
11055,2016-03-31,72.38749694824219,73.58304595947266,71.93205261230469,73.56880950927734,3939661.0,-0.012043563500324206,1.7293985583562992,-20.750067006164567,65.25573792499691,65.97104798930626,0.732437563915525,-0.685672508458083,-5.829418186465006,-1.8202760557715294,16.545897284562727,1.6509933471679688,1.8273883750248103,0.38499221801757244,-2.202395523127791,2.972379959162936,-0.9087016525551093,1.6786860885902541,-0.7827987670898438,35.483859811726624,-36.93818038324827,1.2936938705726848,3,0.5835418701171875,-2.3555068969726562,-7.863564491271973,-3.1027278900146484,0.4269866943359375,3,0.050334244170567866,1.2631400761743545,73.26992797851562,2.4444400325597093,72.75755310058594,-1.580667473629604,73.3837890625,0.050334244170567866
11056,2016-04-01,72.78601837158203,73.02796936035156,71.22042083740234,71.71855926513672,4243890.0,0.00550539029723307,1.3302744172322218,-0.9036212274843868,55.829628481148816,64.43803250376911,0.30832863952737455,-0.9608295029650549,-5.905772512761615,-2.2520040549987925,16.20502316057459,1.8075485229492188,1.7400492788597006,0.6739215850830078,-1.847127976301934,3.1949711464679496,-0.586603195609456,1.9344463657754716,1.551361083984375,60.4396769576051,-9.166415934534783,1.2605247806924678,4,-0.27042388916015625,-2.198955535888672,-8.262085914611816,-3.501249313354492,-0.4269866943359375,4,0.028744548468487396,1.7293985583562992,72.38749694824219,1.2631400761743545,73.26992797851562,2.4444400325597093,72.75755310058594,0.028744548468487396
11057,2016-04-04,72.68638610839844,72.91410827636719,72.14554595947266,72.4017333984375,3404766.0,-0.001368837936359668,1.0769230769230769,0.2666638077676287,59.42718534789911,64.21540829020576,0.30879142437117935,-0.8155780789276008,-5.509689102930395,-2.191721761056641,15.496700599196817,0.7685623168945312,1.6429159642862743,0.5187816619873047,-2.0014759629874845,3.039039286962094,-0.7413471505000899,1.7789104744746993,1.588654174804688,62.04815386503226,-6.3229792592735095,1.260128812487392,4,-0.1707916259765625,-1.131500244140625,-7.988102912902832,-3.771665573120117,0.6689376831054688,0,0.030937898532089836,1.3302744172322218,72.78601837158203,1.7293985583562992,72.38749694824219,1.2631400761743545,73.26992797851562,0.030937898532089836
11058,2016-04-05,72.21670532226562,72.98527526855469,72.06015014648438,72.14554595947266,3189206.0,-0.006461743543452081,-6.647210922965345,0.24998659876708657,56.2076713926679,63.46088198900725,0.6704823110438412,-0.2488002475099904,-4.798880298212168,-1.7613400391753373,14.766528057568824,0.9251251220703125,1.4422269094380908,-0.020639419555664062,-2.460000101244333,2.4187212621330048,-1.2403197603999985,1.1990409212886703,1.9972425720214915,42.16853852761291,-24.821612696328472,1.2196803408443317,4,0.29888916015625,-0.569305419921875,-6.461642265319824,-5.159353256225586,0.7258682250976562,1,0.020299636958633682,1.0769230769230769,72.68638610839844,1.3302744172322218,72.78601837158203,1.7293985583562992,72.38749694824219,0.020299636958633682
11059,2016-04-06,72.48712921142578,72.71485137939453,71.27735137939453,72.21670532226562,4462963.0,0.0037446168161978655,2.9607740091022796,3.800257317465423,53.25302543184011,62.433436836257385,0.36728335823299574,-0.29916282011448914,-4.772343778852829,-2.0701167782436016,14.922526023920248,1.4375,1.1727351293775143,0.10034103393554972,-1.970912109274522,2.1715941771456215,-0.9352855376694862,1.1359676055405856,1.666948141723637,53.614446159509676,-9.770168216568763,1.035626571605039,4,0.02846527099609375,-0.8397293090820312,-6.180550575256348,-6.098711013793945,0.868194580078125,2,0.009031965261040664,-6.647210922965345,72.21670532226562,1.0769230769230769,72.68638610839844,1.3302744172322218,72.78601837158203,0.009031965261040664
11060,2016-04-07,71.78972625732422,72.06015014648438,71.30581665039062,71.8324203491211,4096483.0,-0.00962105909957367,2.028517168499403,-0.15787840315982507,37.692306635017026,60.07419213281324,1.005292569488475,0.5828121604508283,-3.792808875408781,-1.4152840883956799,15.086954314215099,1.1813125610351562,1.0245359787687107,-0.6952674865722628,-2.4109483171380646,1.020413343993539,-1.5531079018551566,0.162572928710631,2.305677965510256,31.49599652201807,-26.64165762458079,0.857840415282898,4,0.7258682250976562,-0.14232635498046875,-5.219841957092285,-5.401308059692383,0.15656280517578125,3,0.008128487188062694,2.9607740091022796,72.48712921142578,-6.647210922965345,72.21670532226562,1.0769230769230769,72.68638610839844,0.008128487188062694
11061,2016-04-08,72.25940704345703,72.94257354736328,71.93205261230469,72.60099029541016,2888560.0,0.006542451275678207,-1.0285635519887277,8.00071479628306,38.790966341168335,57.00392270155191,0.4614174122374237,0.31301596797416664,-3.9209055739285645,-1.8963746317458003,14.861864488891543,1.1528472900390625,0.894803874419253,-0.3422950744628963,-1.574156685381169,0.8895665364553764,-0.9582258799220256,0.27363573099623295,1.778497511668803,57.499966497067376,1.7222490138162172,0.6159308054591363,4,0.14232635498046875,-0.6120071411132812,-5.689522743225098,-5.870988845825195,1.1813125610351562,4,0.007681720925100777,2.028517168499403,71.78972625732422,2.9607740091022796,72.48712921142578,-6.647210922965345,72.21670532226562,0.007681720925100777
11062,2016-04-11,72.24517059326172,72.9283447265625,72.07437896728516,72.50135803222656,2510276.0,-0.00019701864127874558,-1.8571683833007875,0.75,39.89637377653842,53.33174869996469,0.3320770327093072,0.36147884998032964,-3.5646314920930706,-1.9098818170168101,14.060283712121535,0.8539657592773438,0.7693920152198643,-0.3664943695068388,-1.5825512568590057,0.8495625178453281,-0.9745228131829151,0.24153407416923756,1.736384287509651,56.66641353339795,2.894300043809153,0.6080284436760809,4,0.15656280517578125,-0.5977706909179688,-5.675286293029785,-5.856752395629883,1.0674514770507812,0,0.0015760373053226306,-1.0285635519887277,72.25940704345703,2.028517168499403,71.78972625732422,2.9607740091022796,72.48712921142578,0.0015760373053226306
11063,2016-04-12,73.46918487548828,73.54034423828125,72.33056640625,72.47289276123047,3625947.0,0.01694250663643282,1.1250067006164568,-3.888918669406474,54.17607469307449,51.169885558261235,-0.8720857019054904,-0.7508233710087495,-4.4459802908701676,-3.1663938561408287,13.344842379161001,1.2951736450195312,0.7019129286497474,0.7621608734130803,-0.40546908798211234,1.9297908348082728,0.17834589271548396,1.3459758541106766,0.4571473244157147,96.85551978153498,42.018994970294294,0.5838149806975941,4,-1.0674514770507812,-1.8217849731445312,-6.550599098205566,-7.080766677856445,-1.1528472900390625,1,-0.0015497801449320114,-1.8571683833007875,72.24517059326172,-1.0285635519887277,72.25940704345703,2.028517168499403,71.78972625732422,-0.0015497801449320114
11064,2016-04-13,74.30891418457031,74.50817108154297,73.79653930664062,73.98155975341797,4004863.0,0.011429680491285676,-1.0408274896344998,0.328572741335212,60.40399424319574,50.63080292695,-1.7309653221133061,-1.4378394632409766,-4.952833665232546,-4.034067860799993,13.156299191833714,1.0389862060546875,0.5562665075174493,1.4581398010253963,0.24350107355613204,2.6727785284946606,0.8508204372907642,2.0654591647600284,-3.0884933471679688,93.77780001381811,34.99781248314473,0.6073193637346352,4,-1.4446182250976562,-2.5761184692382812,-7.390328407287598,-7.920495986938477,-2.0495071411132812,2,-0.018387304567703433,1.1250067006164568,73.46918487548828,-1.8571683833007875,72.24517059326172,-1.0285635519887277,72.25940704345703,-0.018387304567703433
11065,2016-04-14,74.52240753173828,75.07747650146484,74.16658782958984,74.43701171875,3723117.0,0.0028730516319710464,-1.9090554682455563,0.26086652527559606,60.483845692454835,51.14793817265067,-1.7989534204524915,-1.5397129233076896,-4.93652106972425,-4.308863656889059,12.69716366446351,0.910888671875,0.41533467134982516,1.5506549835205021,0.17797854024263415,2.92333142679837,0.8643167618815681,2.236993205159436,-3.2362316894531205,82.3531266599883,21.18210375812791,0.6863382216389333,4,-1.3449935913085938,-2.3555145263671875,-7.137701988220215,-8.133989334106445,-1.4232711791992188,3,-0.015660843213329168,-1.0408274896344998,74.30891418457031,1.1250067006164568,73.46918487548828,-1.8571683833007875,72.24517059326172,-0.015660843213329168
11066,2016-04-15,74.53663635253906,74.8497543334961,73.96733093261719,74.80706024169922,3112762.0,0.00019093345574905385,3.960053176662307,-3.166711337443045,58.562333123297236,51.05184348102823,-1.719573952329597,-1.5233107605051686,-4.79450090514257,-4.388570615004568,11.800892180009978,0.8824234008789062,0.22054073559681342,1.4958553314208984,-0.04446137398463179,3.0361720368264287,0.7256969787181333,2.2660136841236636,-3.098808483886714,81.99058995686217,21.973404983362755,0.7701583527027666,4,-1.359222412109375,-2.3697433471679688,-6.098711013793945,-8.148218154907227,-0.15656280517578125,4,-0.03475267219984801,-1.9090554682455563,74.52240753173828,-1.0408274896344998,74.30891418457031,1.1250067006164568,73.46918487548828,-0.03475267219984801
11067,2016-04-18,74.77859497070312,74.7928237915039,73.68267822265625,74.53663635253906,5266395.0,0.0032461703399071506,7.21064213971335,-0.8947383269854704,65.91920867286845,52.13090317882829,-1.825514769887235,-1.7566921820993286,-4.904001552732353,-4.695265139904848,10.393231224478388,1.1101455688476562,0.1575347742062263,1.6751899719238281,-0.04011245481197534,3.3904923986596316,0.8175387585559264,2.53284118529173,-3.195181156738272,89.11935518813031,26.959086845621535,0.8576512133679007,4,-1.6011810302734375,-1.957000732421875,-5.732221603393555,-8.390176773071289,0.3985137939453125,0,-0.01789115410278963,3.960053176662307,74.53663635253906,-1.9090554682455563,74.52240753173828,-1.0408274896344998,74.30891418457031,-0.01789115410278963
11068,2016-04-19,75.50446319580078,75.9029769897461,75.13440704345703,75.23403930664062,4441112.0,0.009706898416345533,-2.2726800188424865,1.1176452040108469,67.02813827393626,53.661471272394536,-2.2752349436775745,-2.438310322218612,-5.454127772077058,-5.475033447684893,9.822275103093308,1.1243820190429688,0.19577167704518672,2.2936012268066435,0.2702416521107409,4.316960801502546,1.2819214394586993,3.3052810141545876,-3.781286874335933,82.05134372669825,20.68513721638552,1.0116797873479482,4,-1.9000663757324219,-2.1776046752929688,-6.301530838012695,-9.116044998168945,-0.27042388916015625,1,-0.029029292212889746,7.21064213971335,74.77859497070312,3.960053176662307,74.53663635253906,-1.9090554682455563,74.52240753173828,-0.029029292212889746
11069,2016-04-20,73.92462921142578,75.93144226074219,73.910400390625,75.9029769897461,6232901.0,-0.02092371652624192,-1.0141881719612524,-7.315728593595711,60.588198815866505,56.20545929248892,-0.5252873753895102,-0.8233441484897526,-3.6921799647323184,-3.967469082918541,8.91994292678212,2.0210418701171875,0.18640226368634671,0.6646644592285185,-1.378845791258243,2.70817470971528,-0.3570906660148694,1.6864195844719063,-1.9506648498640544,10.759287531806617,-51.65509894642091,1.0217551252433834,4,0.00711822509765625,-0.5835380554199219,-4.721696853637695,-7.536211013793945,0.0711669921875,2,-0.021755829459446097,-2.2726800188424865,75.50446319580078,7.21064213971335,74.77859497070312,3.960053176662307,74.53663635253906,-0.021755829459446097
11070,2016-04-21,73.98155975341797,74.7928237915039,73.58304595947266,74.294677734375,4143768.0,0.0007701160303337229,-1.1794940519143147,0.1582724657354631,58.64190858554664,58.41111954186428,-0.2666510459814191,-0.8333240886245221,-3.579557207806886,-4.063892597101784,7.846235754712472,1.20977783203125,0.24264321581830472,0.6646644592285185,-1.3933193567354465,2.7226482751924834,-0.3643274487534711,1.693656367210508,-1.6909971599218068,16.969614273786664,-43.80696455270339,1.028991907981983,4,0.021350860595703125,-0.5764236450195312,-4.778627395629883,-7.927610397338867,0.2846527099609375,3,-0.023278134655458804,-1.0141881719612524,73.92462921142578,-2.2726800188424865,75.50446319580078,7.21064213971335,74.77859497070312,-0.023278134655458804
11071,2016-04-22,74.87821960449219,75.17710876464844,74.38007354736328,74.52240753173828,3797664.0,0.01212004523914878,-1.4888682414322982,-1.1363514534246242,64.2065931631438,61.11225502926489,-0.8412308219483151,-1.6710577991124467,-4.272560126898597,-4.9972776799088905,7.275996374947444,1.1955490112304688,0.33741980352066037,1.4695236206054716,-0.6977640145491506,3.636811255760094,0.3858798030281605,2.5531674381827827,-2.2963866376163367,55.15140882820191,-5.238598707177232,1.0836438175773138,4,-0.7472152709960938,-1.3022880554199219,-5.668169021606445,-9.201436996459961,-1.779083251953125,4,-0.023759689551250962,-1.1794940519143147,73.98155975341797,-1.0141881719612524,73.92462921142578,-2.2726800188424865,75.50446319580078,-0.023759689551250962
11072,2016-04-25,74.77859497070312,74.77859497070312,73.49765014648438,74.59356689453125,5023503.0,-0.001330488816578157,12.845950849414482,0.5200162960739327,67.44185563326144,62.58623068928566,-0.38492697368647555,-1.5405656014308562,-3.903835915470893,-4.938057487336607,6.1351060603453345,1.3805694580078125,0.6106809015389985,1.3001586914062528,-0.9518637094998041,3.55218109231231,0.17414749095323145,2.4261698918592742,-1.928793260317974,52.631644942664934,-9.647553155774311,1.126011200453025,4,-0.06404876708984375,-1.2026634216308594,-5.105981826782227,-9.49321174621582,-1.3663406372070312,0,-0.005329351581103925,-1.4888682414322982,74.87821960449219,-1.1794940519143147,73.98155975341797,-1.0141881719612524,73.92462921142578,-0.005329351581103925
11073,2016-04-26,76.38688659667969,76.68577575683594,75.3906021118164,75.43329620361328,5458066.0,0.021507379573080465,-1.4931671819123078,5.153760514596734,72.45898585276649,63.92567420146018,-1.716305939937314,-3.0177363885890145,-5.274309970413526,-6.607127516355689,6.267455352302398,1.9071807861328125,0.909644249515992,2.7269836425781193,0.15707965676517688,5.296887628391062,1.442031649671648,4.0119356354845905,-3.2905536422659765,90.6249252166921,26.124037510172315,1.2849519929064686,4,-1.2951736450195312,-2.433788299560547,-6.180547714233398,-10.567777633666992,-2.0352783203125,1,-0.015837506749277974,12.845950849414482,74.77859497070312,-1.4888682414322982,74.87821960449219,-1.1794940519143147,73.98155975341797,-0.015837506749277974
11074,2016-04-27,76.28726196289062,76.8281021118164,75.76065063476562,76.21609497070312,5023644.0,-0.0013042112099040937,-1.1739123679303916,0.07463056748993911,77.81691170988543,65.85157042561913,-1.4600842953096844,-2.8253262624673,-4.970746482935297,-6.543797800765404,6.159669458346347,1.0674514770507812,1.2286209534704255,2.476492309570318,-0.33950150465105366,5.29248612379169,1.0684954024596323,3.884489216681004,-2.831984728234687,83.76075816268794,14.461828989664284,1.4079969071106857,4,-1.1243858337402344,-2.26300048828125,-5.831850051879883,-10.46815299987793,-0.6262435913085938,2,-0.013806009406423958,-1.4931671819123078,76.38688659667969,12.845950849414482,74.77859497070312,-1.4888682414322982,74.87821960449219,-0.013806009406423958
11075,2016-04-28,76.03106689453125,76.67153930664062,74.63626861572266,75.51869201660156,6409326.0,-0.0033582941865707427,1.2698358675027865,7.199614065180103,73.96016195776187,67.5624402961152,-1.081066260761304,-2.4054994016608475,-4.562609139893425,-6.315983876565767,6.322939743892785,2.0352706909179688,1.373329945934188,2.03811874389649,-0.860406654950566,4.936644142743546,0.588856044472962,3.487381443320018,-2.1710506746160547,76.0682566335799,5.058857298745949,1.4492626994235298,4,-0.8681907653808594,-2.006805419921875,-5.184255599975586,-10.211957931518555,0.29888916015625,3,-0.02676893504258271,-1.1739123679303916,76.28726196289062,-1.4931671819123078,76.38688659667969,12.845950849414482,74.77859497070312,-0.02676893504258271
11076,2016-04-29,74.87821960449219,76.41535186767578,74.40853881835938,76.15916442871094,5027578.0,-0.015162845099073397,1.238098479498328,-2.5000148902587926,64.61294963785083,67.41730040333547,0.1400588366164328,-1.146662974428125,-3.2488121564803407,-5.231461713265645,6.747728537795897,2.0068130493164062,1.3801099743781862,0.7806613922119112,-2.0852928742307455,3.646615658654568,-0.6523157410094171,2.2136385254332396,-0.6620330775488412,41.452916072013544,-30.07488016923464,1.4329771332213301,4,0.2846565246582031,-0.8539581298828125,-3.6364517211914062,-9.059110641479492,1.5513687133789062,4,-0.008173366625781275,1.2698358675027865,76.03106689453125,-1.1739123679303916,76.28726196289062,-1.4931671819123078,76.38688659667969,-0.008173366625781275
11077,2016-05-02,74.93515014648438,75.3763656616211,74.50817108154297,75.26250457763672,7684629.0,0.0007603084353886569,2.1281973747508762,0.2555570114832992,59.34662587131954,66.56379902526695,0.1203244462568307,-1.0819561358616312,-3.118330211801137,-5.327991272247289,7.195473445960607,0.868194580078125,1.374827155066214,0.7251537322998018,-2.083567736677267,3.533875201276871,-0.6792070021887326,2.1295144667883363,1.8929519653320312,21.76472628548545,-44.635967302127796,1.4043607344885354,5,0.22772598266601562,-0.910888671875,-3.647125244140625,-9.11604118347168,1.465972900390625,0,-0.024501369388814753,1.238098479498328,74.87821960449219,1.2698358675027865,76.03106689453125,-1.1739123679303916,76.28726196289062,-0.024501369388814753
11078,2016-05-03,73.68267822265625,74.2662124633789,73.26992797851562,73.910400390625,4512005.0,-0.01671407772426925,1.1212293497506538,0.6956440674015895,46.20691057436548,64.9658781095446,1.2149665571403574,0.3014283632503236,-1.7263009949703303,-4.0971234921858155,7.652513264326348,1.66522216796875,1.3595959543436607,-0.6006168365478572,-3.263015978186857,2.0617823050911426,-1.9318164073673643,0.7305827342716498,3.0990252685546835,11.600057464240303,-49.21691230967327,1.3311995708195004,5,1.3663368225097656,0.341583251953125,-2.3946533203125,-7.863569259643555,2.5903472900390625,1,-0.0036701148177999965,2.1281973747508762,74.93515014648438,1.238098479498328,74.87821960449219,1.2698358675027865,76.03106689453125,-0.0036701148177999965
11079,2016-05-04,73.14183044433594,73.46918487548828,72.48712921142578,72.71485137939453,4353637.0,-0.007340229635599882,-1.2258150975696216,-1.875,41.95684775815826,63.111982462057014,1.825017031942238,0.942143791339646,-1.0075495472441958,-3.7191884075003827,7.859617222129053,1.1955490112304688,1.2555710827421933,-1.1741996765136662,-3.7585677323733506,1.4101683793460182,-2.4663837044435155,0.11798435141618313,3.4994020263671786,15.646201448057193,-40.69316449883474,1.2921840279298447,5,1.5157852172851562,0.8824310302734375,-1.8217830657958984,-7.322721481323242,2.832305908203125,2,0.016540163469821012,1.1212293497506538,73.68267822265625,2.1281973747508762,74.93515014648438,1.238098479498328,74.87821960449219,0.016540163469821012
11080,2016-05-05,72.3732681274414,73.98155975341797,72.15977478027344,73.56880950927734,3390503.0,-0.010507835423662848,-1.2456128801700304,-2.8,38.41464062371044,60.246209957675525,2.6166168377554158,1.8515975004355028,-0.07598189910152087,-3.0728471656344993,7.959288627290685,1.8217849731445312,1.052469582124644,-1.9719390869140625,-4.447084529750114,0.5032063559219893,-3.2095118083320813,-0.7343663654960437,4.018718147705073,5.0167895630410895,-46.09182188376049,1.2375727214180259,5,2.1206703186035156,1.6509933471679688,-0.8717536926269531,-6.554159164428711,2.6188125610351562,3,0.045427688001476785,-1.2258150975696216,73.14183044433594,1.1212293497506538,73.68267822265625,2.1281973747508762,74.93515014648438,0.045427688001476785
11081,2016-05-06,72.81448364257812,72.94257354736328,72.15977478027344,72.23094177246094,2992124.0,0.006096387886751042,-1.1568392508040612,-0.4880984288649794,39.70149373144837,57.16394752414074,2.0695053624950788,1.5326804452175793,-0.3874580091165427,-3.599961590189963,8.546194254163332,0.7827987670898438,1.011899081900708,-1.5584774017333984,-3.9460454387421606,0.8290906352753638,-2.7522614202377724,-0.36469338322902445,3.2389257129785136,20.35412293497468,-24.874566663181202,1.1937840185043802,5,1.6794548034667969,1.20977783203125,-1.3129692077636719,-6.99537467956543,1.3805694580078125,4,0.04827985087919662,-1.2456128801700304,72.3732681274414,-1.2258150975696216,73.14183044433594,1.1212293497506538,73.68267822265625,0.04827985087919662
11082,2016-05-09,72.3590316772461,72.80024719238281,72.14554595947266,72.65792083740234,2779164.0,-0.006254963882840858,1.2438877703109066,-0.5121983108019769,33.026087615258305,52.78251438663983,2.3978032677360517,2.105025730448048,0.16575051210088532,-3.1866598258874177,9.167906517357808,0.6689376831054688,0.9760147993466148,-2.0196224212646428,-4.386279243762999,0.34703440123371365,-3.202950832513821,-0.8362940100154646,3.382886912287887,10.066916103036409,-29.243868463056575,1.183328411249175,5,2.1277923583984375,1.693695068359375,-0.8077030181884766,-6.539922714233398,1.4517364501953125,0,0.056254990514266634,-1.1568392508040612,72.81448364257812,-1.2456128801700304,72.3732681274414,-1.2258150975696216,73.14183044433594,0.056254990514266634
11083,2016-05-10,73.3553237915039,73.58304595947266,72.68638610839844,73.19876098632812,2232184.0,0.013768731990523753,1.930226759913734,-0.5238156013886053,46.7213258814018,49.327449294586096,1.0351141965010413,1.1591987845171445,-0.7132275959226888,-4.203374336544329,9.267137319187968,1.2240142822265625,0.8291900540293256,-1.0176372528076172,-3.3940334133309022,1.3587589077156679,-2.2058353330692597,0.17056082745402534,2.0269575350239393,65.89154373571577,22.020353400904128,1.188198080261645,5,1.0532188415527344,0.6974029541015625,-1.3200836181640625,-7.536214828491211,0.9251251220703125,1,0.0415211752595912,1.2438877703109066,72.3590316772461,-1.1568392508040612,72.81448364257812,-1.2456128801700304,72.3732681274414,0.0415211752595912
11084,2016-05-11,72.94257354736328,73.72537231445312,72.75755310058594,73.52611541748047,2531916.0,-0.0056267251346852065,-1.0298588664511794,-3.7272062764972467,44.25197408741193,46.026539531213885,1.032058221884455,1.5434723861596638,-0.2525302894392212,-3.8170627017443906,8.856797716023731,0.9678192138671875,0.645503947115813,-1.3620704650878963,-3.823265764558627,1.0991248343828346,-2.592668114823269,-0.13147281535252375,2.116034242459051,43.41076251817993,-3.7037074808776183,1.2305976497353683,5,1.3378753662109375,1.1101531982421875,-0.8610763549804688,-6.817461013793945,2.3910980224609375,2,0.04565854758564969,1.930226759913734,73.3553237915039,1.2438877703109066,72.3590316772461,-1.1568392508040612,72.81448364257812,0.04565854758564969
11085,2016-05-12,73.3553237915039,74.12388610839844,72.87141418457031,73.95309448242188,3405328.0,0.005658564320775161,1.6666666666666667,1.0243835473158487,41.098191087710966,43.41378858119833,0.22332349156204145,1.0949423547938864,-0.5909012136915521,-4.243438815203376,8.216493981219338,1.252471923828125,0.24596677170208636,-0.8909660339355412,-3.3855380210130193,1.6036059531419369,-2.1382520274742802,0.35631995960319784,1.411977815283464,61.151154046393245,14.431466348481834,1.247285993538741,5,0.40563201904296875,0.7116355895996094,-1.2738265991210938,-7.23021125793457,2.1776046752929688,3,0.03570037491046385,-1.0298588664511794,72.94257354736328,1.930226759913734,73.3553237915039,1.2438877703109066,72.3590316772461,0.03570037491046385
11086,2016-05-13,71.9462890625,73.45494842529297,71.70433044433594,73.24146270751953,3515778.0,-0.019208349935292635,1.0330667848045187,2.166673048206149,35.64214981768227,40.77995790857198,1.3105448297908708,2.4242575250801934,0.8785909301543313,-2.8422719705669834,7.702611130696524,1.7506179809570312,-0.25359797519796246,-2.170483398437497,-4.862730829525589,0.5217640326505943,-3.516607113981536,-0.8243596828934585,2.558836979555906,10.000126128853235,-34.48578331623172,1.3461237155440453,5,1.0389823913574219,2.319927215576172,0.1352081298828125,-5.821176528930664,3.8712921142578125,4,0.04233424219184778,1.6666666666666667,73.3553237915039,-1.0298588664511794,72.94257354736328,1.930226759913734,73.3553237915039,0.04233424219184778
11087,2016-05-16,73.44071960449219,73.48341369628906,72.01744842529297,72.06015014648438,3615688.0,0.020771474963690917,1.0000104087516783,-1.0659338717373248,34.89052911319895,39.522582190664586,-0.46730594151071614,0.8690123108505503,-0.5684297156167872,-4.36641247179827,7.360737837935952,1.5371246337890625,-0.6907598565108941,-0.6091590881347599,-3.2986503332727466,2.0803321570032267,-1.9539047107037533,0.7355865344342334,0.7283109658373235,71.76479491448464,31.74720753325451,1.3447456225689967,5,-0.526611328125,0.8254966735839844,-1.4161529541015625,-7.315607070922852,2.305694580078125,0,0.010271324956456551,1.0330667848045187,71.9462890625,1.6666666666666667,73.3553237915039,-1.0298588664511794,72.94257354736328,0.010271324956456551
11088,2016-05-17,73.3126220703125,74.22351837158203,73.12760162353516,73.21299743652344,3802090.0,-0.0017442303788626212,-7.105405710416432,0.07216198591907336,34.788928890782344,38.72614676095615,-0.4439022149946794,0.8690392839384486,-0.3691151566681157,-4.2811159542623045,6.287793370001585,1.095916748046875,-1.0031306719436799,-0.6276645660400391,-3.2452567852270136,1.9899276531469354,-1.9364606756335263,0.6811315435534482,-1.6082916259765625,63.841669316615935,28.144579116151874,1.3087961095934906,5,-0.3486976623535156,0.9535942077636719,-1.288055419921875,-7.187509536743164,3.0885009765625,1,0.006794819814944564,1.0000104087516783,73.44071960449219,1.0330667848045187,71.9462890625,1.6666666666666667,73.3553237915039,0.006794819814944564
11089,2016-05-18,72.31633758544922,73.62574768066406,71.86089324951172,72.91410827636719,3676675.0,-0.013589535563300004,-1.3396327556474819,-6.000229744218104,32.34103021084266,38.051301159526396,0.4726791480536576,1.83261590874298,0.730949147919091,-3.357267641597673,6.223532284672626,1.7648544311523438,-1.2963556189263699,-1.543534469604495,-4.2600970475896105,1.1730281083806204,-2.9018157585970528,-0.1852531806119373,-0.5616233825683565,24.293826375323672,-6.0364774438649,1.3582812889925593,5,0.6475868225097656,1.9498786926269531,-0.29177093505859375,-6.191225051879883,1.0816802978515625,2,0.02715999445912476,-7.105405710416432,73.3126220703125,1.0000104087516783,73.44071960449219,1.0330667848045187,71.9462890625,0.02715999445912476
11090,2016-05-19,72.25940704345703,72.27363586425781,71.17771911621094,71.66162872314453,4492683.0,-0.0007872431582270911,2.5000121829390123,-1.0000127630789652,36.102746065279476,37.65144030772984,0.5719015384085111,1.848695440511662,0.8825844605079709,-3.3688401050856953,6.513211255246376,1.1386184692382812,-1.3861425376508691,-1.51435737609863,-4.322316852493444,1.2936021002961837,-2.918337114296037,-0.11037763790122312,1.964111328125,35.51409126319138,6.318467117593819,1.403979738197408,5,0.4412117004394531,1.7435035705566406,0.0391387939453125,-6.048898696899414,-1.1386184692382812,3,0.04254483467485848,-1.3396327556474819,72.31633758544922,-7.105405710416432,73.3126220703125,1.0000104087516783,73.44071960449219,0.04254483467485848
11091,2016-05-20,73.09913635253906,73.62574768066406,72.51559448242188,72.62945556640625,3856402.0,0.011621037916585975,-2.1836779345804618,0.7857106391668368,41.004209125503706,38.537898253312676,-0.24943416784580563,0.9158013795513256,0.14605856609054513,-4.27106685386083,6.261549178861789,1.3663406372070312,-1.3744188296739281,-0.5856739044189396,-3.358818344732967,2.1874705358950877,-1.9722461245759604,0.8008983157380811,1.0634660339355406,63.08417184552839,31.587516867991,1.3865722201570156,5,-0.3985176086425781,0.9037742614746094,-0.4269828796386719,-6.226808547973633,-4.070556640625,4,0.033294403131115535,2.5000121829390123,72.25940704345703,-1.3396327556474819,72.31633758544922,-7.105405710416432,73.3126220703125,0.033294403131115535
11092,2016-05-23,74.38007354736328,74.80706024169922,72.8287124633789,72.9568099975586,5571186.0,0.01752328767123279,-1.3559351292418116,3.030278418504922,53.407475279597946,39.280803742001126,-1.3561516849966893,-0.417951450782553,-1.0830289064930412,-5.620413645462804,6.709474630217641,1.9783477783203125,-1.2198935392550112,0.7151893615722713,-2.0304541921412635,3.460832915285806,-0.6576324152844961,2.0880111384290387,-3.2023544311523438,88.23514573107283,51.98186227877909,1.3728217768567703,5,-1.3876838684082031,-0.3771629333496094,-1.7079200744628906,-6.369129180908203,-4.070549011230469,0,0.019326515299546765,-2.1836779345804618,73.09913635253906,2.5000121829390123,72.25940704345703,-1.3396327556474819,72.31633758544922,0.019326515299546765
11093,2016-05-24,75.17710876464844,75.3051986694336,74.66473388671875,74.76435852050781,4818482.0,0.01071570891601259,-1.0930238356437618,0.2900026802465827,59.70150122192482,40.99741786805812,-2.087067857936006,-1.3810757227197854,-1.8022835139969118,-6.456238414776749,6.215390657185424,0.9251251220703125,-1.0790660791233222,1.5727134704589787,-0.9659351929093702,4.111362133827328,0.3033891387748042,2.842037802143153,-3.926802825927737,96.8966556191624,55.63927805845082,1.2693243316841718,5,-1.9356498718261719,-1.1741981506347656,-2.1776046752929688,-6.041782379150391,-4.426368713378906,1,0.007572856009987916,-1.3559351292418116,74.38007354736328,-2.1836779345804618,73.09913635253906,2.5000121829390123,72.25940704345703,0.007572856009987916
11094,2016-05-25,75.23403930664062,76.15916442871094,75.19133758544922,75.3051986694336,6881057.0,0.0007572856009987472,-11.363432581258223,-0.1724029574861368,64.62880528712046,43.611930556881404,-1.9945158825597815,-1.603151152922436,-1.7750386424561668,-6.547930676727972,5.782300823850275,0.9820556640625,-0.8132165976517882,1.682305145263669,-0.6579603847996367,4.022570675326975,0.5121723802320162,2.852437910295322,-3.821537658691412,81.42858018035679,34.11694921465978,1.1701327650316513,5,-1.5655975341796875,-1.2311286926269531,-1.768411636352539,-5.685962677001953,-4.725257873535156,2,0.015512708755109461,-1.0930238356437618,75.17710876464844,-1.3559351292418116,74.38007354736328,-2.1836779345804618,73.09913635253906,0.015512708755109461
11095,2016-05-26,73.99579620361328,75.58985900878906,73.8676986694336,75.51869201660156,3591589.0,-0.016458548742551038,1.06837559846975,21.401200814838642,55.58545617727205,45.82785348572471,-0.732944519702798,-0.5535860611864507,-0.4868382645050531,-5.316777877819419,5.757245066485275,1.7221603393554688,-0.7999446195149602,0.5458255767822209,-1.4988330370910887,2.5904841906555305,-0.4765037301544339,1.5681548837188757,-2.29849478881836,40.625039261260135,-9.679457717205189,1.0223293069366544,5,-0.32735443115234375,0.007114410400390625,-0.3593769073486328,-4.4334869384765625,-4.597160339355469,3,-0.008078544336053928,-11.363432581258223,75.23403930664062,-1.0930238356437618,75.17710876464844,-1.3559351292418116,74.38007354736328,-0.008078544336053928
11096,2016-05-27,74.2662124633789,74.49394226074219,73.54034423828125,73.62574768066406,3365701.0,0.003654481384611774,-1.3508722433817653,-0.42055718930509145,59.17808520949906,48.526470829758054,-0.7148460804676233,-0.9193381821766593,-0.737078686886349,-5.584148291420178,5.802902090135027,0.9535980224609375,-0.7152992921962635,0.8468421936035213,-1.1248316868240806,2.8185160740311233,-0.13899474661027966,1.8326791338173223,-2.301199267749027,43.16230994962534,-11.726680316244952,0.9858369402137984,5,-0.5977706909179688,-0.2633018493652344,-0.5621891021728516,-4.7039031982421875,-5.778472900390625,4,-0.042353363458668136,1.06837559846975,73.99579620361328,-11.363432581258223,75.23403930664062,-1.0930238356437618,75.17710876464844,-0.042353363458668136
11097,2016-05-31,73.09913635253906,74.25198364257812,72.71485137939453,74.18081665039062,5195853.0,-0.01571476546505368,1.5116247179525537,-1.6888989481458538,48.78706549969116,50.08181934185903,0.44553351477406977,0.10870937181380214,0.4250981219383334,-4.396010968063564,5.877500877811194,1.551361083984375,-0.6547640848150706,-0.22843322753905682,-2.0696015508796535,1.6127350958015398,-1.149017389209348,0.6921509341312344,-0.8824740829243183,11.157086119706813,-40.59112699520763,0.9205841616702978,5,0.569305419921875,0.9037742614746094,0.7543315887451172,-3.5368270874023438,-4.497535705566406,1,-0.05568542726679715,-1.3508722433817653,74.2662124633789,1.06837559846975,73.99579620361328,-11.363432581258223,75.23403930664062,-0.05568542726679715
11098,2016-06-01,73.4122543334961,73.58304595947266,72.06015014648438,72.68638610839844,3569246.0,0.004283470319634608,1.8533302838192305,-0.6710561582191877,52.24491046175972,52.29336159196093,0.16543151789437616,-0.23790433429363134,0.11612425122996228,-4.644672692707843,5.992628770806465,1.5228958129882812,-0.3886829497199926,0.09820594787598225,-1.7359404436345187,1.9323523393864832,-0.8188672478792682,1.0152791436312327,2.7469100952148438,32.98608138240648,-18.99815311556788,0.9170731957552481,6,0.25618743896484375,0.5906562805175781,0.7329845428466797,-3.849945068359375,-3.1027297973632812,2,-0.042264466954907154,1.5116247179525537,73.09913635253906,-1.3508722433817653,74.2662124633789,1.06837559846975,73.99579620361328,-0.042264466954907154
11099,2016-06-02,74.35160827636719,74.3658447265625,72.70062255859375,73.3126220703125,5590859.0,0.012795601380170218,2.1199736981288506,1.4313702820025016,54.533669312420976,54.34124195275443,-0.5083128172429099,-1.1404491119369595,-0.7947785541254575,-5.5052725433918255,5.503354858860501,1.66522216796875,-0.18904349356891714,0.9770709991455107,-0.9121301725294586,2.86627217082048,0.03247041330801892,1.9216715849830024,1.7255758666992165,64.91918226894862,13.512272126832578,0.9446005858374851,6,-0.24195098876953125,-0.3486976623535156,0.17079734802246094,-4.412132263183594,-3.401611328125,3,-0.04843026679010254,1.8533302838192305,73.4122543334961,1.5116247179525537,73.09913635253906,-1.3508722433817653,74.2662124633789,-0.04843026679010254
11100,2016-06-03,75.66101837158203,75.78911590576172,74.20928192138672,74.46546936035156,6797376.0,0.017611052747476874,1.1764634780826453,1.1506880498156877,67.05883424624994,57.23620029950401,-1.43540975886863,-2.309320168735553,-2.056723760209863,-6.707516336197912,5.494120819874649,1.579833984375,0.06758772607729213,2.122093582153326,0.03765874168756511,4.206528422619087,1.0798761619204527,3.1643110023861993,0.335825091552735,96.5647972534746,38.27114482127341,1.0422174202328782,6,-1.551361083984375,-1.73638916015625,-1.0674495697021484,-5.301677703857422,-3.1454238891601562,4,-0.06809632026327206,2.1199736981288506,74.35160827636719,1.8533302838192305,73.4122543334961,1.5116247179525537,73.09913635253906,-0.06809632026327206
11101,2016-06-06,76.3299560546875,76.68577575683594,75.8318099975586,75.86027526855469,6554836.0,0.008841246093466815,-2.243248725081131,0.39285782658915275,64.35645441090838,58.45275353631629,-1.78563921998456,-2.8473697847769586,-2.6758684447936503,-7.250447311452717,5.642514283457828,1.0247573852539062,0.4862352752465853,2.615257644653326,0.2185388743302923,5.01197641497636,1.4168982594918162,3.8136170298148357,-4.269805908203125,92.30764155767042,34.24252439506349,1.1983593851615153,6,-1.9569931030273438,-2.3982086181640625,-1.7363872528076172,-5.187816619873047,-3.4870071411132812,0,-0.09080733893602222,1.1764634780826453,75.66101837158203,2.1199736981288506,74.35160827636719,1.8533302838192305,73.4122543334961,-0.09080733893602222
11102,2016-06-07,76.4295883178711,76.67153930664062,76.3299560546875,76.58614349365234,4730305.0,0.0013052839059963794,1.086980841840302,-0.33332250414216563,65.53196860356104,59.10058324538698,-1.7477711532520601,-2.7683445801585123,-2.7345352840133614,-7.195852608736573,5.7900750597738995,0.341583251953125,0.8778326032702353,2.511362075805664,-0.08375732950523229,5.10648148111656,1.2138023731502159,3.8089217784611122,-4.276925659179682,94.46156129904831,35.59345531410086,1.297559702655445,6,-2.0566253662109375,-2.4978408813476562,-1.836019515991211,-5.1522369384765625,-2.7042160034179688,1,-0.1039106572424886,-2.243248725081131,76.3299560546875,1.1764634780826453,75.66101837158203,2.1199736981288506,74.35160827636719,-0.1039106572424886
11103,2016-06-08,76.401123046875,76.61460876464844,76.01683807373047,76.48651885986328,7371547.0,-0.00037243784275931,2.5000781756047443,0.54546783625731,72.52751136682075,59.978217254242566,-1.7069213378349417,-2.63509887049851,-2.6444021941598095,-7.0256227453643305,6.402783816483032,0.5977706909179688,1.188239104972311,2.3306068420410213,-0.47441253781271087,5.1356262218947535,0.9280971521141623,3.7331165319678803,-4.1577981262206976,92.85717020649307,28.392258408901924,1.4025096899268654,6,-2.0281600952148438,-2.4693756103515625,-1.8075542449951172,-5.123771667480469,-2.3057022094726562,2,-0.10208648890039274,1.086980841840302,76.4295883178711,-2.243248725081131,76.3299560546875,1.1764634780826453,75.66101837158203,-0.10208648890039274
11104,2016-06-09,76.27302551269531,76.401123046875,75.29096984863281,75.78911590576172,4490997.0,-0.0016766446495962706,1.9999896914655644,-5.666666666666667,71.9626269668644,61.7979028975306,-1.582345111944477,-2.366005447641882,-2.471371789713743,-6.725977565972983,6.785627829513409,1.1101531982421875,1.2610049199430904,2.0359867095947237,-0.8803134797924059,4.952286898981853,0.5778366149011589,3.4941368042882885,-3.9408515753173816,83.33328198792972,14.578130105463558,1.458150094693567,6,-1.9000625610351562,-2.341278076171875,-1.7363872528076172,-4.995674133300781,-1.4090347290039062,3,-0.07818623866664243,2.5000781756047443,76.401123046875,1.086980841840302,76.4295883178711,-2.243248725081131,76.3299560546875,-0.07818623866664243
11105,2016-06-10,75.97413635253906,76.41535186767578,75.60408782958984,75.93144226074219,5219812.0,-0.003918674500548058,-1.3265288261678154,0.08822741103946269,66.7218393171253,62.63609779837797,-1.0876999442221802,-1.9614251849968554,-2.1016487170683718,-6.235311419008582,6.918784327278224,0.8112640380859375,1.1874596729078775,1.606156921386713,-1.3778358063997587,4.590149649173185,0.1141605574934772,3.098153285279949,-3.5548903787719723,48.9793239251723,-19.646617128687488,1.4919963638932343,6,-1.6011734008789062,-2.042388916015625,-1.6331977844238281,-4.696784973144531,-1.4517288208007812,4,-0.06612960206593999,1.9999896914655644,76.27302551269531,2.5000781756047443,76.401123046875,1.086980841840302,76.4295883178711,-0.06612960206593999
11106,2016-06-13,74.99208068847656,75.9029769897461,74.8639907836914,75.46176147460938,3874318.0,-0.01292618397799894,-1.8627706537733866,-11.001072194424589,53.687829340257494,63.18062711399644,0.009105776919341224,-0.7794495790734857,-1.071557773506271,-5.048198259580403,6.885006832604057,1.1101455688476562,1.0293328161972255,0.4718116760253963,-2.294758903091619,3.2383822551424117,-0.9114736135331043,1.855096965583897,-2.487504119048097,7.086388174861451,-56.61944902546038,1.3832852895585048,6,-0.6191177368164062,-1.060333251953125,-0.7329807281494141,-3.7147293090820312,0.37004852294921875,0,-0.03302330303838641,-1.3265288261678154,75.97413635253906,1.9999896914655644,76.27302551269531,2.5000781756047443,76.401123046875,-0.03302330303838641
11107,2016-06-14,74.19505310058594,75.12017822265625,73.54034423828125,74.8639907836914,5352042.0,-0.010628156740997041,1.6747095332510964,1.424238978590689,44.08232881876443,62.273673598108076,1.0928636965520724,0.0811489156518519,-0.23155411587764263,-4.0641194429063034,7.140802978099142,1.579833984375,1.0469533767443266,-0.36293258666992756,-3.087787895925999,2.3619227225861437,-1.7253602412979632,0.999495067958108,-1.6068525474093178,21.296438764114654,-36.6325268301951,1.3624276546280367,6,0.49814605712890625,-0.2633056640625,0.06404685974121094,-2.9177017211914062,0.526611328125,1,-0.018223643363105002,-1.8627706537733866,74.99208068847656,-1.3265288261678154,75.97413635253906,1.9999896914655644,76.27302551269531,-0.018223643363105002
11108,2016-06-15,73.8107681274414,74.55087280273438,73.59728240966797,74.18081665039062,4510108.0,-0.0051793880735357956,-1.3928896206457542,0.5531883347209708,41.74915988277722,60.853172550369884,1.720557667981339,0.5319400923977469,0.2072691076276243,-3.5208440422918272,7.695405208156869,0.9535903930664062,0.9926731161744158,-0.7721248626708928,-3.4578755363829288,1.9136258110411433,-2.115000199526918,0.5707504741851324,-1.140616070191598,9.406023357826943,-43.668759037705854,1.3428753368560198,6,1.3022918701171875,0.12097930908203125,0.45900726318359375,-1.9783439636230469,1.7933197021484375,2,-0.001156956026264866,1.6747095332510964,74.19505310058594,-1.8627706537733866,74.99208068847656,-1.3265288261678154,75.97413635253906,-0.001156956026264866
11109,2016-06-16,74.28044891357422,74.38007354736328,73.01374053955078,73.51188659667969,5077323.0,0.006363309826580732,1.8235516700432783,-2.076923076923077,51.811587165941575,59.15903398589118,1.3854123181580036,0.22867451131156713,-0.21000913979817426,-3.803554587763415,7.805300112189503,1.3663330078125,1.1806000278814963,-0.40064964294433025,-2.8725669294139635,2.071267643525303,-1.636608286179154,0.8353090002904935,-1.5299843823326853,37.23848058565994,-16.691875568445994,1.235958643234818,6,0.5693092346191406,-0.34870147705078125,-0.04981422424316406,-1.4802017211914062,1.5371322631835938,3,-0.0024909391216410004,-1.3928896206457542,73.8107681274414,1.6747095332510964,74.19505310058594,-1.8627706537733866,74.99208068847656,-0.0024909391216410004
11110,2016-06-17,75.33367156982422,75.347900390625,74.12388610839844,74.30891418457031,5888413.0,0.014179002303492227,1.32433881214369,1.3333432601725284,56.17796044381489,58.2503124339919,0.313880205946532,-0.6138977866862234,-1.1750274698177066,-4.66814753519148,7.279856423932579,1.2240142822265625,1.345151529786051,0.49885978698731037,-1.7070169678038667,2.7047365417784874,-0.6040785904082782,1.601798164382899,-2.504500814070795,80.29564455053895,23.97034644759256,1.1029383773955876,6,-0.4910316467285156,-1.4019241333007812,-1.167083740234375,-2.4409103393554688,0.8681869506835938,4,-0.00623467270803979,1.8235516700432783,74.28044891357422,-1.3928896206457542,73.8107681274414,1.6747095332510964,74.19505310058594,-0.00623467270803979
11111,2016-06-20,75.53292846679688,76.77117156982422,75.53292846679688,75.86027526855469,6699644.0,0.0026449911815060734,-6.565328858434718,-0.3194383436199439,65.8626965420533,58.28705998271326,-0.011537990956753674,-0.6550574040023207,-1.297087608000794,-4.6518391925181675,7.630774217744067,1.4375,1.4272024183815404,0.5764270782470646,-1.4904352131258634,2.6432893696199926,-0.45700406743939936,1.6098582239335286,-2.626625611021808,67.04548684857075,4.7998915254574115,1.0334311456864604,6,-0.640472412109375,-1.5584831237792969,-1.6189708709716797,-2.640167236328125,0.797027587890625,0,-0.013378548344021968,1.32433881214369,75.33367156982422,1.8235516700432783,74.28044891357422,-1.3928896206457542,73.8107681274414,-0.013378548344021968
11112,2016-06-21,75.81758117675781,76.18762969970703,75.49022674560547,75.7748794555664,4483690.0,0.0037685909409175267,-1.2790680279741202,-0.1304479559968303,65.7355564450842,57.53239832474253,-0.4382166415526427,-0.8711585694761368,-1.4991852863172141,-4.7202645857406225,7.6262161412045675,0.6974029541015625,1.252121216636553,0.7892044067382784,-1.2931771580222744,2.871585971498831,-0.2519863756420051,1.830395189118562,-2.7566835724207834,74.62121365945575,8.31615251105427,1.0411907823802788,6,-0.9251251220703125,-1.8431358337402344,-2.1918373107910156,-2.9248199462890625,0.569305419921875,1,-0.006007207804087145,-6.565328858434718,75.53292846679688,1.32433881214369,75.33367156982422,1.8235516700432783,74.28044891357422,-0.006007207804087145
11113,2016-06-22,75.74641418457031,76.27302551269531,75.64678955078125,75.97413635253906,3485495.0,-0.000938660810367753,-1.9333857479808447,-5.332856887618367,60.29410439827745,56.23589581712175,-0.5248838068856969,-0.7959632462116986,-1.384047799090709,-4.441315384323431,7.35929916387919,0.6262359619140625,1.0666572698683012,0.6895721435546847,-1.4167960329080245,2.795940320017394,-0.363611944676677,1.7427562317860463,-2.53710562161379,72.72718043265502,5.988765445698476,1.0531840882313577,6,-0.8539581298828125,-1.7719688415527344,-2.156251907348633,-2.8536529541015625,0.640472412109375,2,-0.013528689996629817,-1.2790680279741202,75.81758117675781,-6.565328858434718,75.53292846679688,1.32433881214369,75.33367156982422,-0.013528689996629817
11114,2016-06-23,76.401123046875,76.77117156982422,76.14493560791016,76.50074768066406,5340309.0,0.0086434304429166,-1.0465243841627605,0.4374832484588582,56.04652873265177,55.0497501966247,-1.2957758200101352,-1.4321828150479234,-2.013342943030082,-4.8955063194340624,6.726732338298863,1.0247573852539062,0.8629206110415026,1.2859268188476562,-0.9041140882110312,3.4759677259063437,0.1909063653183125,2.380947272377,-3.0493399636437744,86.02158594751934,22.103587826656906,1.0950204535293422,6,-1.5086669921875,-2.426677703857422,-2.786052703857422,-3.50836181640625,-0.04270172119140625,3,-0.010432244782529465,-1.9333857479808447,75.74641418457031,-1.2790680279741202,75.81758117675781,-6.565328858434718,75.53292846679688,-0.010432244782529465
11115,2016-06-24,73.39801788330078,74.77859497070312,73.12760162353516,73.8676986694336,10740269.0,-0.03930708141203243,-2.267633069082673,4.714504518302956,32.659967602640506,52.71332111466726,1.4566614123229016,1.6061923974265255,0.9739209886685387,-1.7629880636156656,7.055119918487299,3.2735214233398438,0.5096841840960877,-1.6872894287109403,-3.9565394409736143,0.5819605835517336,-2.8219144348422702,-0.5526644225796105,3.3731536865234375,7.421739221475386,-50.719702352175204,1.134625006131335,6,1.4944381713867188,0.5764274597167969,0.21705245971679688,-0.5052566528320312,2.220306396484375,4,0.03296496776389812,-1.0465243841627605,76.401123046875,-1.9333857479808447,75.74641418457031,-1.2790680279741202,75.81758117675781,0.03296496776389812
11116,2016-06-27,71.12078857421875,72.97103881835938,70.48031616210938,72.67214965820312,8599705.0,-0.031025760296452654,1.3178791019979268,3.3030115980637405,25.0334939079479,50.59678390235431,3.4944801754935497,3.8321693843846987,3.208062142856676,0.592865466995562,7.991748749579913,2.9177017211914062,0.08507161296165577,-3.8072475433349666,-6.673086708225981,-0.9414083784439526,-5.240167125780474,-2.3743279608894596,5.650382995605469,10.18100672483946,-41.57477164419315,1.432919582445508,6,2.504955291748047,2.504955291748047,2.230976104736328,1.77197265625,4.9245147705078125,0,0.07144282351406539,-2.267633069082673,73.39801788330078,-1.0465243841627605,76.401123046875,-1.9333857479808447,75.74641418457031,0.07144282351406539
11117,2016-06-28,69.02857971191406,71.27735137939453,67.96112823486328,71.14925384521484,9893346.0,-0.02941768369344422,1.790412818858513,1.366976492574014,20.964149814066516,48.287338339164236,5.3381140674556065,5.906621888329909,5.224182573238068,2.737559056576572,9.188886851308217,3.31622314453125,-0.33416653294375465,-5.695928573608398,-9.52496313734028,-1.8668940098765177,-7.610445855474339,-3.781411291742458,7.490957641601568,12.116302229919897,-33.01772800250609,1.9145172818659408,6,3.3375701904296875,3.3375701904296875,4.323184967041016,4.0136260986328125,7.102119445800781,1,0.10577323730613064,1.3178791019979268,71.12078857421875,-2.267633069082673,73.39801788330078,-1.0465243841627605,76.401123046875,0.10577323730613064
11118,2016-06-29,70.30952453613281,70.83613586425781,69.64058685302734,69.82561492919922,7404359.0,0.018556731567775042,-1.7999928527396343,-0.22818668806055525,28.468681789083163,45.69368218617996,3.920579103082062,4.618081392403852,3.8570647466613224,1.532988370973868,10.08206119115658,1.80755615234375,-0.5398989485407242,-4.259847259521479,-8.537841784546785,0.018147265503827725,-6.398844522034125,-2.1208499970088326,5.696508270263678,26.65589954535614,-13.082472533025676,2.1389972625126514,6,2.0566253662109375,2.0566253662109375,3.1881256103515625,2.7326812744140625,6.03466796875,2,0.08643725157640136,1.790412818858513,69.02857971191406,1.3178791019979268,71.12078857421875,-2.267633069082673,73.39801788330078,0.08643725157640136
11119,2016-06-30,70.75074005126953,71.16349029541016,69.99640655517578,70.366455078125,7859719.0,0.006275330661779321,-1.0759558948261239,0.7941255301370079,31.332693858698647,42.93309701005593,3.269883417964863,4.103662946781114,3.3839570547043536,1.1819417184436531,11.43866895700461,1.167083740234375,-0.5934492937124105,-3.6385883331298885,-8.245610235488542,0.9684335692287647,-5.942099284309222,-1.3350773819505548,4.772598480834972,40.91859813178242,2.2521035845476405,2.3035109511793284,6,1.6154098510742188,1.6154098510742188,2.8714447021484375,2.9461669921875,5.536521911621094,3,0.07966201542663609,-1.7999928527396343,70.30952453613281,1.790412818858513,69.02857971191406,1.3178791019979268,71.12078857421875,0.07966201542663609
11120,2016-07-01,70.50878143310547,71.3912124633789,70.38069152832031,70.69380950927734,6815714.0,-0.003419874025186509,-3.58070205775549,-0.4814866286803391,33.08273707083927,39.29087929103216,3.079275145992881,4.152751580798622,3.588719045845565,1.5051691523603665,12.338368897473789,1.0105209350585938,-0.6062151570801575,-3.6229351043701143,-8.49889683484561,1.253026626105381,-6.060915969607862,-1.1849542391323666,4.560824481164559,50.85226883359552,7.852737194421131,2.437980865237745,7,1.8573684692382812,1.8573684692382812,3.326894760131836,3.2806396484375,5.479591369628906,4,0.082963281646385,-1.0759558948261239,70.75074005126953,-1.7999928527396343,70.30952453613281,1.790412818858513,69.02857971191406,0.082963281646385
11121,2016-07-05,69.39863586425781,70.38069152832031,69.32746887207031,70.12450408935547,5735807.0,-0.015744784497529474,-1.4262151023313445,3.923016658419924,32.31902676968352,35.57793154932097,3.607087264131735,4.971907342542252,4.619094635765009,2.7009523544431744,12.956844523908845,1.1813125610351562,-0.8016277307291659,-4.386514663696289,-9.579605194515125,0.8065758671225467,-6.983059929105707,-1.7899693982868712,5.244461389247817,41.90881429219641,-3.6775509087229494,2.59654526540942,7,2.9675140380859375,2.9675140380859375,4.437040328979492,4.390785217285156,6.675132751464844,1,0.08962263217526223,-3.58070205775549,70.50878143310547,-1.0759558948261239,70.75074005126953,-1.7999928527396343,70.30952453613281,0.08962263217526223
11122,2016-07-06,68.48773956298828,68.8577880859375,67.61954498291016,68.70123291015625,6213931.0,-0.01312556493259065,3.702751256827434,0.2941213567231793,31.11114239550892,32.335380215680026,3.764813591629448,5.541425359703879,5.4412032704227755,3.7239656909378027,13.786983164398775,1.7790908813476562,-1.177716188061595,-4.900318527221685,-10.444680530588712,0.6440434761453417,-7.672499528905192,-2.128137525538179,5.7544395493988105,23.018852657982038,-26.022788412145132,2.7721810016835122,7,3.7076187133789062,3.7076187133789062,5.347936630249023,5.365726470947266,7.856452941894531,2,0.11034914905882642,-1.4262151023313445,69.39863586425781,-3.58070205775549,70.50878143310547,-1.0759558948261239,70.75074005126953,0.11034914905882642
11123,2016-07-07,68.60160064697266,69.21360778808594,68.03229522705078,68.55890655517578,3847408.0,0.0016625031678794144,-1.1558436133775167,-0.1999785584104635,29.32644824126855,29.366482383304106,2.8283050271577963,5.073399507977314,5.186199007680528,3.696524043760263,14.786998449349625,1.1813125610351562,-1.6957873992220414,-4.396481323242185,-10.142047111062453,1.349084464578084,-7.269264217152326,-1.5236984293320432,5.110767735056285,26.037705315964075,-23.48501218403988,2.8727828939101365,7,2.5974693298339844,3.5937576293945312,5.234075546264648,5.401309967041016,5.878105163574219,3,0.10975106177897098,3.702751256827434,68.48773956298828,-1.4262151023313445,69.39863586425781,-3.58070205775549,70.50878143310547,0.10975106177897098
11124,2016-07-08,70.30952453613281,70.60841369628906,68.44504547119139,69.41286468505861,6631772.0,0.02489626879042106,1.8952261345014203,21.001965689778082,32.54204199188668,29.353379537664793,0.184856616940408,3.0522902734269053,3.3572797890662542,2.067193433041865,15.999455439652271,2.1633682250976705,-2.2431274269976313,-2.3903823852539006,-8.038477885981436,3.257713115473635,-5.214430135617675,0.4336653651098743,2.915417973966626,71.32069746743264,24.629298230019003,2.82404775036377,7,-0.014232635498046875,1.885833740234375,3.526151657104492,3.6933860778808594,4.824882507324219,4,0.08583002101868464,-1.1558436133775167,68.60160064697266,3.702751256827434,68.48773956298828,-1.4262151023313445,69.39863586425781,0.08583002101868464
11125,2016-07-11,70.94999694824219,71.50507354736328,70.38069152832031,70.4660873413086,3983152.0,0.00910932645804241,-2.434794261941664,0.5396802436886928,34.54895460685995,30.41065294865502,-0.9380295436955635,2.1250767345199932,2.609018927703943,1.4834749751969412,17.081353179332524,1.1955490112304688,-2.7586989593165328,-1.4987030029296875,-6.978026356063765,3.98062035020439,-4.238364679496726,1.2409586736373512,1.8265137596821148,85.71425766370041,39.87916324081252,2.7396616765670414,7,-1.3876876831054688,1.245361328125,3.1062870025634766,3.0529136657714844,3.5724105834960938,0,0.07522572578180586,1.8952261345014203,70.30952453613281,-1.1558436133775167,68.60160064697266,3.702751256827434,68.48773956298828,0.07522572578180586
11126,2016-07-12,72.51559448242188,73.09913635253906,71.47660827636719,71.51930236816406,5026946.0,0.02206621002847653,-2.0000141065609616,2.0588392955681334,39.752661053018386,32.49826530853856,-2.553494146145624,0.3841287337788515,0.9887683600542516,-0.006143860556605318,18.267415495509027,2.149139404296875,-3.2987849298120864,0.19071884155273722,-5.156945991583726,5.5383836746892,-2.4831135750154942,2.8645512581209687,-4.896049499511719,89.35063163009714,45.20878943612864,2.673832416568231,7,-2.1562538146972656,-0.3202362060546875,1.5015487670898438,1.4873161315917969,2.4053268432617188,1,0.047890089643467304,-2.434794261941664,70.94999694824219,1.8952261345014203,70.30952453613281,-1.1558436133775167,68.60160064697266,0.047890089643467304
11127,2016-07-13,72.84294891357422,72.99950408935547,72.4301986694336,72.857177734375,3114519.0,0.004514262531926105,2.809572431397575,-0.014281775994363867,41.130461088397766,33.90512967512907,-2.551161671019642,-0.05240242638362247,0.6076026330447633,-0.24370915579507368,18.7423955142277,0.569305419921875,-3.416718954899494,0.5856784820556697,-4.696219959431204,5.8675769235425435,-2.055270738687767,3.2266277027991066,-5.113812103271485,94.94384306474272,52.169908498287725,2.64094922074344,7,-2.4836082458496094,-0.6475906372070312,1.3094062805175781,1.1599617004394531,2.9177017211914062,2,0.04435322499068106,-2.0000141065609616,72.51559448242188,-2.434794261941664,70.94999694824219,1.8952261345014203,70.30952453613281,0.04435322499068106
11128,2016-07-14,73.72537231445312,74.294677734375,73.24146270751953,73.55458068847656,3449522.0,0.012114053783378154,-1.6428571428571428,-12.003217158176943,41.93824522431206,35.08352427130834,-3.2386724425520583,-0.9924341070712046,-0.2791106079681356,-1.0487082988247778,19.010492636341397,1.4517288208007812,-3.200152096442224,1.4723716735839787,-3.804374659837322,6.749118007005279,-1.1660014931266716,4.110744840294629,-5.888835513305665,90.26767163630153,50.77637458202021,2.63837316671065,7,-2.768260955810547,-1.5300140380859375,0.4269828796386719,0.2775382995605469,2.305694580078125,3,0.035521288102281945,2.809572431397575,72.84294891357422,-2.0000141065609616,72.51559448242188,-2.434794261941664,70.94999694824219,0.035521288102281945
11129,2016-07-15,74.09542083740234,74.20928192138672,73.56880950927734,73.8819351196289,2523907.0,0.005019283203764546,1.9032681998962475,1.249977664611811,52.49745364096556,37.24071500132237,-3.446857929828397,-1.4514729837758296,-0.6318016140903779,-1.3177144932475215,18.965130881409472,0.640472412109375,-2.664752114717942,1.8516716003418026,-3.4107372993763647,7.11408050005997,-0.7795328495172811,4.482876050200886,-6.000558398925776,94.90910579438378,49.2395461156527,2.631204449859086,7,-3.1383094787597656,-1.9000625610351562,0.056934356689453125,-0.09251022338867188,2.0495147705078125,4,0.005186352527611904,-1.6428571428571428,73.72537231445312,2.809572431397575,72.84294891357422,-2.0000141065609616,72.51559448242188,0.005186352527611904
11130,2016-07-18,74.8639907836914,75.06324768066406,73.71114349365234,74.08119201660156,2758507.0,0.010372705055223808,1.2891556927607741,3.6667500536058895,65.02856974822967,40.87510866560528,-3.947829387459649,-2.3790073430203904,-1.3489484678996462,-1.9845195202624524,19.550450782906484,1.3521041870117188,-2.259408311623133,2.643725585937503,-2.564537404033686,7.851988575908692,0.039594090951908356,5.247857080923097,-6.521135733378898,94.4444680796753,42.45644254659388,2.604131494985595,7,-3.522594451904297,-2.6686325073242188,-0.7116355895996094,-0.8610801696777344,1.6794586181640625,0,0.0036121005163478603,1.9032681998962475,74.09542083740234,-1.6428571428571428,73.72537231445312,2.809572431397575,72.84294891357422,0.0036121005163478603
11131,2016-07-19,74.52240753173828,74.90668487548828,74.15235137939453,74.294677734375,2339472.0,-0.0045627176480623755,-1.9444154915945742,0.2909174195686286,75.66490812003738,45.82552707944177,-3.1324122988422403,-2.23141738152043,-0.9730749888922503,-1.562804731633122,20.28064655591764,0.75433349609375,-1.9146159187143041,2.352668380737299,-2.738574457585827,7.443911219060425,-0.19295303842426392,4.898289799898862,-5.77632892360468,79.45954873536374,21.50154005434539,2.5456214191615665,7,-2.9746360778808594,-2.3270492553710938,-0.3700523376464844,-0.5194969177246094,1.779083251953125,1,0.0,1.2891556927607741,74.8639907836914,1.9032681998962475,74.09542083740234,-1.6428571428571428,73.72537231445312,0.0
11132,2016-07-20,75.36212921142578,75.64678955078125,74.23774719238281,74.55087280273438,3478961.0,0.011268042827653924,1.041236771573043,3.5623638982880497,74.61857756438327,50.85798589312118,-3.234607163066457,-3.2749165615830265,-1.75335898751905,-2.3312428395683327,21.207816566227343,1.4090423583984375,-1.5505680736493161,3.215162658691412,-1.8110383931143588,8.241363710497183,0.7020621327885266,5.728263184594297,-6.23702045894035,88.16541959139914,25.163630759186766,2.5131005259028845,7,-3.316211700439453,-3.1667709350585938,-1.2097740173339844,-1.3592185974121094,1.5229034423828125,2,-0.005854503984413673,-1.9444154915945742,74.52240753173828,1.2891556927607741,74.8639907836914,1.9032681998962475,74.09542083740234,-0.005854503984413673
11133,2016-07-21,74.72166442871094,75.43329620361328,74.42277526855469,75.4190673828125,3374764.0,-0.008498496385605625,1.784338869035106,-0.8596578672660415,68.97962071171071,54.906605750879415,-1.826826060741638,-2.8618903925042645,-1.0917916908211112,-1.6195407008586926,22.13309423918666,1.0105209350585938,-1.0635011183928782,2.6259353637695284,-2.2648368518195383,7.516707579358595,0.18054925597499505,5.071321471564062,-5.07482121236184,55.479595395884196,-9.889443045915861,2.4453861077945334,7,-1.7079238891601562,-2.52630615234375,-0.4091911315917969,-0.7187538146972656,1.6082916259765625,3,0.013904751908276225,1.041236771573043,75.36212921142578,-1.9444154915945742,74.52240753173828,1.2891556927607741,74.8639907836914,0.013904751908276225
11134,2016-07-22,75.60408782958984,75.8033447265625,74.62203216552734,74.9209213256836,2713611.0,0.011809471960047002,1.1842175795962702,-0.979586478503446,72.94875794965824,59.173250566745885,-2.1000803273643385,-4.012827014752375,-1.9291174427733608,-2.4580515755522754,22.870627363527014,1.1813125610351562,-0.40307486181579577,3.548210525512701,-1.2059289833813693,8.302350034406771,1.1711407710656658,5.925280279959736,-5.477248906486167,90.4762078408921,22.30959897884091,2.377069754447036,7,-1.964111328125,-3.4087295532226562,-1.0816841125488281,-1.6011772155761719,1.4375076293945312,4,0.005647565855219527,1.784338869035106,74.72166442871094,1.041236771573043,75.36212921142578,-1.9444154915945742,74.52240753173828,0.005647565855219527
11135,2016-07-25,75.81758117675781,75.88874053955078,75.06324768066406,75.3763656616211,2963317.0,0.0028238333838399576,1.8292867882591357,0.6458389171803806,81.45051317017153,63.80634524642958,-1.7327077997845208,-4.253856001761193,-2.1074087236448804,-2.6157186162406276,23.303542133814656,0.8254928588867188,0.33928341571980525,3.640725708007807,-1.3732571000458051,8.654708516061419,1.1337343039810008,6.147717112034613,-5.123091673308252,95.90187704312982,23.40532347284187,2.5069914040268073,7,-1.658111572265625,-3.622222900390625,-1.426828384399414,-1.8146705627441406,1.024749755859375,0,0.0043176585967463765,1.1842175795962702,75.60408782958984,1.784338869035106,74.72166442871094,1.041236771573043,75.36212921142578,0.0043176585967463765
11136,2016-07-26,76.20185852050781,76.8281021118164,76.07376861572266,76.13069915771484,4716674.0,0.005068446365416479,-7.1540555028658614,0.16128028220158738,89.85300458872896,69.21996119091082,-1.719972535630646,-4.466978986883191,-2.405868524020775,-2.9409138305988733,22.81432849119537,1.0105209350585938,0.9828307314215721,3.770949554443362,-1.5247213843797596,9.066620493266484,1.1231140850318013,6.418785023854923,-4.884058892726102,75.82402370384334,-2.8100444716391877,2.6478354694115613,7,-1.1670761108398438,-3.9780349731445312,-1.8146648406982422,-2.1989479064941406,0.142333984375,1,0.004482710631732445,1.8292867882591357,75.81758117675781,1.1842175795962702,75.60408782958984,1.784338869035106,74.72166442871094,0.004482710631732445
11137,2016-07-27,76.3299560546875,76.68577575683594,75.57562255859375,76.08799743652344,3187660.0,0.0016810290020055074,1.3283462677014162,3.4002358743433043,89.86790868137741,74.54547935280698,-1.4543627439860671,-4.237276658523058,-2.4930679723477738,-3.0242651698697642,21.363591020129203,1.1101531982421875,1.607424851367611,3.533978271484372,-1.7807646753940247,8.848721218362769,0.8766067980451737,6.191349744923571,-4.240714079140929,79.28988076924297,-5.749532391263784,2.657371473439199,7,-1.131500244140625,-4.106132507324219,-1.896505355834961,-2.327045440673828,0.2419586181640625,2,-0.00037292397988153425,-7.1540555028658614,76.20185852050781,1.8292867882591357,75.81758117675781,1.1842175795962702,75.60408782958984,-0.00037292397988153425
11138,2016-07-28,76.38688659667969,77.01312255859375,75.97413635253906,76.71424102783203,4599058.0,0.0007458479597630685,1.2461713550557907,-1.3529356120325409,87.78768702384228,78.46661639534882,-1.22262683790359,-4.0217594898388995,-2.5034660624815075,-3.0236196413019627,19.89516349403199,1.0389862060546875,2.081532285511642,3.2870407104492188,-2.123208815564226,8.697290236462663,0.5819159474424964,5.992165473455941,-3.6342042020553436,73.8096073770361,-12.429554864730463,2.7051247630067206,7,-1.0247535705566406,-4.070552825927734,-1.9534358978271484,-2.3839759826660156,0.7258682250976562,3,0.006521355684505181,1.3283462677014162,76.3299560546875,-7.1540555028658614,76.20185852050781,1.8292867882591357,75.81758117675781,0.006521355684505181
11139,2016-07-29,76.38688659667969,77.11275482177734,76.27302551269531,76.84233093261719,6811147.0,0.0,-1.4583445010274279,1.391288134803179,86.73084813135655,80.87798066014071,-0.9648655926008161,-3.7712158572451244,-2.4238560716523665,-2.9443243076752594,18.580059089832123,0.8397293090820312,2.543239674129495,3.0052333831787053,-2.4764937879628377,8.486960554320248,0.26436979760792667,5.746096968749484,-2.9525337758202426,64.58327904613357,-20.82495511085581,2.7408635855707746,7,-0.75433349609375,-4.0207366943359375,-1.9534358978271484,-2.3839759826660156,0.32735443115234375,4,-0.0007452920851818146,1.2461713550557907,76.38688659667969,1.3283462677014162,76.3299560546875,-7.1540555028658614,76.20185852050781,-0.0007452920851818146
11140,2016-08-01,76.3584213256836,76.8565673828125,75.9029769897461,76.54344940185547,7110950.0,-0.0003726460425909073,1.3508755431000432,0.4062583757705709,82.76707776738353,81.66711062095695,-0.7846350637127131,-3.4594058228929043,-2.3126348708880613,-2.8411511222134322,17.25152015854955,0.9535903930664062,2.956898550791024,2.684286117553711,-2.7762165098399976,8.14478874494742,-0.045965196143143316,5.414537431250565,-2.2619561446589245,50.92592133018985,-32.57979752292418,2.730251313696856,8,-0.6831703186035156,-3.9922714233398438,-1.9249706268310547,-2.355510711669922,0.3558197021484375,0,0.008946938941900129,-1.4583445010274279,76.38688659667969,1.2461713550557907,76.38688659667969,1.3283462677014162,76.3299560546875,0.008946938941900129
11141,2016-08-02,75.61832427978516,76.3584213256836,74.99208068847656,76.3584213256836,2868044.0,-0.009692408945200404,2.6923283095890977,3.9999175325746332,72.10892126522148,81.38825992105006,0.1422222052365072,-2.3499363810610276,-1.5237467667670188,-2.0314820619073544,15.278045563861687,1.3663406372070312,3.139566773445523,1.633204650878909,-3.500726289761502,6.76713559151932,-0.9337608194413036,4.200170121199122,-0.9789269634250104,29.530401747007673,-50.35857435333946,2.5669654703202074,8,0.14944076538085938,-3.2521743774414062,-1.1848735809326172,-1.6154136657714844,1.6509933471679688,1,0.01618664079758303,1.3508755431000432,76.3584213256836,-1.4583445010274279,76.38688659667969,1.2461713550557907,76.38688659667969,0.01618664079758303
11142,2016-08-03,76.04530334472656,76.34419250488281,75.3051986694336,75.76065063476562,1974327.0,0.005646502603807946,1.3548442876657847,-0.38461538461538464,69.92673560597125,81.49349490930125,-0.1985355488280618,-2.2995925082448423,-1.93726202574004,-2.419561060455237,12.687232568601816,1.0389938354492188,3.0971650535753668,1.6823055267334013,-2.821827163387823,6.186438216854626,-0.5697608183272109,3.9343718717940135,-1.05322265625,49.664521281762546,-27.717310450033196,2.2520663450606153,8,-0.17790985107421875,-3.6791534423828125,-2.4195594787597656,-2.391094207763672,-0.02846527099609375,2,0.003930409203594554,2.6923283095890977,75.61832427978516,1.3508755431000432,76.3584213256836,-1.4583445010274279,76.38688659667969,0.003930409203594554
11143,2016-08-04,76.13069915771484,76.3584213256836,75.63255310058594,75.91720581054688,1901115.0,0.0011229597257462753,1.1702117952987603,0.7500134012329134,68.38055341197222,80.98591662733614,-0.07044910129316406,-1.8888481981464054,-2.0336188898872223,-2.4574386567443014,10.203634653176993,0.7258682250976562,2.97857176388969,1.3912464141845646,-2.2639145535007827,5.046407381869912,-0.43633406965811616,3.2188268980272454,-1.1386184692382812,53.69134518871353,-20.586360072716772,1.8275804838426768,8,-0.07828140258789062,-3.7645492553710938,-3.7645492553710938,-3.736083984375,-0.82550048828125,3,0.005795500632703732,1.3548442876657847,76.04530334472656,2.6923283095890977,75.61832427978516,1.3508755431000432,76.3584213256836,0.005795500632703732
11144,2016-08-05,76.34419250488281,76.54344940185547,76.07376861572266,76.34419250488281,2740942.0,0.0028043003614834916,1.3571620017613049,0.0,64.85721943561666,79.14221732349671,-0.18765173412926117,-1.7149869396079538,-2.2576537923184503,-2.6196445671140367,8.538863422652712,0.4696807861328125,2.831110794819324,1.303006362915042,-1.7609100499152106,4.366922775745294,-0.22895184350008435,2.834964569330168,-1.0389938354492188,72.51925264544852,0.7597695939291924,1.531958206415123,8,-0.2917747497558594,-3.9780426025390625,-3.9780426025390625,-3.9495773315429688,-2.2772369384765625,4,0.010067069827811359,1.1702117952987603,76.13069915771484,1.3548442876657847,76.04530334472656,2.6923283095890977,75.61832427978516,0.010067069827811359
11145,2016-08-08,76.28726196289062,76.65731048583984,76.07376861572266,76.08799743652344,3509314.0,-0.0007457088761342323,-4.125033503082284,100.0,68.78796000747221,76.80165681446816,-0.06379977611901211,-1.304586952860916,-2.172225304038278,-2.521917983932184,7.3501300072931155,0.5835418701171875,2.8007009737203816,0.9792125701904268,-1.447896562248701,3.4063217026295547,-0.23434199602912997,2.1927671364099837,-0.6567031860351591,77.77793049733123,6.703602908211309,1.213554566219562,8,-0.23484420776367188,-3.921112060546875,-3.921112060546875,-3.8926467895507812,-1.73638916015625,0,0.0055969902963499685,1.3571620017613049,76.34419250488281,1.1702117952987603,76.13069915771484,1.3548442876657847,76.04530334472656,0.0055969902963499685
11146,2016-08-09,75.98837280273438,76.4295883178711,75.76065063476562,76.41535186767578,1992735.0,-0.00391794321182537,1.9374675444327185,-2.1427750976338156,57.53432453320654,73.20903635356028,0.22531618305404777,-0.7717543775291915,-1.8564414078767584,-2.2003736017940128,6.881867683971723,0.6689376831054688,2.6298117220950985,0.5066844940185575,-1.5475078852189341,2.560876873256049,-0.5204116956001883,1.5337806836373034,1.1243820190429688,50.52645239922359,-17.626461664951137,1.0270961896187467,8,0.06404495239257812,-3.622222900390625,-3.622222900390625,-3.5937576293945312,-0.7685699462890625,1,0.009552359108702113,-4.125033503082284,76.28726196289062,1.3571620017613049,76.34419250488281,1.1702117952987603,76.13069915771484,0.009552359108702113
11147,2016-08-10,76.07376861572266,76.27302551269531,75.8318099975586,76.23033142089844,2214900.0,0.0011238010479572846,2.6471478573455682,0.3666756008219423,68.77469685765922,71.09648189065106,0.11148205593546834,-0.6352652647527748,-1.885977737616173,-2.268296239826128,6.388299882839118,0.44121551513671875,2.3570132124873737,0.4305393218994169,-1.2180204175441531,2.079099061342987,-0.393740547822361,1.2548191916211948,1.0119441223144463,43.0556072574581,-25.597430552479175,0.8242798697217822,8,-0.021350860595703125,-3.7076187133789062,-3.7076187133789062,-3.6791534423828125,-1.0389862060546875,2,0.0157156538053167,1.9374675444327185,75.98837280273438,-4.125033503082284,76.28726196289062,1.3571620017613049,76.34419250488281,0.0157156538053167
11148,2016-08-11,76.34419250488281,76.401123046875,75.51869201660156,76.21609497070312,4145314.0,0.003554758678069092,6.2940657123037145,-0.8181862482335169,62.38101680378398,68.39094507647634,-0.1851001321034147,-0.7372324525921385,-2.1063423655356672,-2.5167700058913454,6.475905116110842,0.8824310302734375,1.969923658891645,0.5700222015380803,-0.8351990276747046,1.975243430750865,-0.13258841306831926,1.2726328161444798,0.7150189910888542,72.50018426571788,6.3346762870440045,0.7026106146063955,8,-0.41986846923828125,-3.77166748046875,-4.148834228515625,-4.120368957519531,-0.8966598510742188,3,-0.004287876004863245,2.6471478573455682,76.07376861572266,1.9374675444327185,75.98837280273438,-4.125033503082284,76.28726196289062,-0.004287876004863245
11149,2016-08-12,74.47970581054688,76.25879669189453,74.22351837158203,76.13069915771484,5171753.0,-0.024422115594669336,1.134323283155785,-12.88856462179869,35.58281098928565,63.14824876779879,1.5426264012483415,1.2200738655956798,-0.24271261301528568,-0.6343618011122771,6.910360429811874,2.1206741333007812,1.508079169627507,-1.3136787414550781,-2.6299435241343048,0.0025860412241485164,-1.9718111327946843,-0.6555463501154719,2.5178849062499893,10.526266293001298,-49.73477295533482,0.6581323913396099,8,0.9607086181640625,-1.7008056640625,-2.782491683959961,-2.2558822631835938,0.341583251953125,4,0.011083460251394062,6.2940657123037145,76.34419250488281,2.6471478573455682,76.07376861572266,1.9374675444327185,75.98837280273438,0.011083460251394062
11150,2016-08-15,75.13440704345703,75.60408782958984,74.38007354736328,74.43701171875,4110394.0,0.008790330544208969,-2.017520101565806,-0.42240953054311714,39.130455049013285,59.483974743775654,0.7778375366476098,0.6183746688451777,-0.932893429833598,-1.2655618037912149,7.488012360432086,1.2240142822265625,1.1384717531384325,-0.6724983215331974,-1.9536531442240346,0.6086565011576397,-1.313075732878616,-0.03192091018777887,1.6967393326269473,41.290108385151164,-16.299969778664384,0.640577411345417,8,0.30600738525390625,-1.3876838684082031,-3.8890819549560547,-2.91058349609375,-0.07115936279296875,0,-0.01420722567802224,1.134323283155785,74.47970581054688,6.2940657123037145,76.34419250488281,2.6471478573455682,76.07376861572266,-0.01420722567802224
11151,2016-08-16,74.52240753173828,75.53292846679688,74.50817108154297,75.13440704345703,2620445.0,-0.008145396174681685,-2.200004764854434,-0.87755035062193,33.24540646962562,55.40827150640392,1.3611751145653983,1.2968651301344494,-0.38578166222902155,-0.6365627845229938,8.096881319168567,1.0247573852539062,0.7736775633823783,-1.2844978332519474,-2.5656526559427846,-0.0033430105611103045,-1.925075244597366,-0.6439204219065289,2.152281164075575,13.725593242310536,-39.420997330615265,0.640577411345417,8,0.9180068969726562,-0.22772598266601562,-3.643573760986328,-2.298583984375,0.2846527099609375,1,0.00038196928868639013,-2.017520101565806,75.13440704345703,1.134323283155785,74.47970581054688,6.2940657123037145,76.34419250488281,0.00038196928868639013
11152,2016-08-17,74.9209213256836,75.21980285644531,74.16658782958984,74.53663635253906,2702791.0,0.00534757004160924,1.1449358680536672,-0.6279171237658323,37.22085291414327,51.94608256220071,0.878811245803206,0.9102725011259167,-0.8491022169437201,-1.0210412608750516,8.454633174934212,1.0532150268554688,0.5004162986373188,-0.8639236450195256,-2.1916726423671093,0.4638253523280582,-1.5277981436933175,-0.20004914634573367,1.6066971506763537,33.75795960872014,-16.08194456020464,0.6638744986737907,8,0.49102783203125,-0.149444580078125,-3.6435718536376953,-2.7255630493164062,-0.5693130493164062,2,0.003989293317182785,-2.200004764854434,74.52240753173828,-2.017520101565806,75.13440704345703,1.134323283155785,74.47970581054688,0.003989293317182785
11153,2016-08-18,75.76065063476562,75.76065063476562,74.70742797851562,74.70742797851562,4263774.0,0.011208208524714935,1.0,2.7407333875995157,45.23811181346476,49.76618171529495,-0.02115420539735169,0.1606068381825736,-1.744299072714881,-1.831710575341532,8.64608280022079,1.05322265625,0.3582623972601482,-0.07614364624024006,-1.3064722744830561,1.154184982002576,-0.691307960361641,0.5390206678811609,0.578085389852717,76.19042409656129,27.04990624199835,0.6151643141214062,8,-0.34870147705078125,-0.5835418701171875,-4.483301162719727,-3.5652923583984375,-1.5655975341796875,3,-0.00958107169112099,1.1449358680536672,74.9209213256836,-2.200004764854434,74.52240753173828,-2.017520101565806,75.13440704345703,-0.00958107169112099
11154,2016-08-19,76.03106689453125,76.24456024169922,75.36212921142578,75.36212921142578,3111287.0,0.0035693497547859554,-1.638305637609918,0.6351341562355123,47.599143666410384,47.411868788510304,-0.38069221162214717,-0.08029800669123688,-2.0640546410602667,-2.0793805262057248,8.498403618428473,0.8824310302734375,0.21302413287668287,0.17292366027831463,-1.055219099616636,1.4010664201732652,-0.44114771966916067,0.7869950402257899,-1.8644790649414062,89.72588154087912,39.1253364284894,0.6140713799474777,8,-0.7329788208007812,-0.6902847290039062,-4.454832077026367,-3.8357086181640625,-1.20977783203125,4,-0.0076749447897676015,1.0,75.76065063476562,1.1449358680536672,74.9209213256836,-2.200004764854434,74.52240753173828,-0.0076749447897676015
11155,2016-08-22,76.14493560791016,76.27302551269531,75.46176147460938,75.87451171875,2333078.0,0.0014976603384622145,2.081117888240152,0.40425871645433914,54.25288602778079,47.047264510129665,-0.5776155008535397,-0.1774844139792009,-2.217321203119056,-2.1555199571517534,8.288197336630642,0.8112640380859375,0.07463999103829622,0.27042465209960653,-0.9641505846895342,1.5049998888887473,-0.3468629662949638,0.8877122704941769,-1.9367883300781301,93.91912204132635,38.97399773061814,0.6172876183945677,8,-0.8610801696777344,-0.7329864501953125,-4.568700790405273,-3.9495773315429688,-1.6652297973632812,0,-0.01738325122797335,-1.638305637609918,76.03106689453125,1.0,75.76065063476562,1.1449358680536672,74.9209213256836,-0.01738325122797335
11156,2016-08-23,76.54344940185547,76.84233093261719,75.78911590576172,76.401123046875,3479874.0,0.005233621786711717,1.846183186433689,0.5263083650726478,54.04158387649874,45.41025195666739,-0.9935989098062805,-0.5787687114715254,-2.6197549459212723,-2.519967346102021,7.56690907756592,1.0532150268554688,-0.04294970811025678,0.6518589019775334,-0.6109136593346989,1.9146314632897656,0.02047262132141725,1.2832451826336495,-2.252706994628909,88.8299616497726,31.844721662880602,0.6313862806561137,8,-1.0389900207519531,-0.9108963012695312,-4.77507209777832,-4.348091125488281,-2.9177017211914062,1,-0.019338058746481424,2.081117888240152,76.14493560791016,-1.638305637609918,76.03106689453125,1.0,75.76065063476562,-0.019338058746481424
11157,2016-08-24,76.3014907836914,76.58614349365234,76.10223388671875,76.50074768066406,3353967.0,-0.003161062377706192,1.6153846153846154,-1.4,51.35134482533811,44.18473284795118,-0.800077580328491,-0.357374772766093,-2.3589141652584544,-2.2434126084681623,7.140063271874878,0.48390960693359375,-0.18754760017856142,0.41132354736328125,-0.8494312342579349,1.6720783289844974,-0.2190538434473268,1.0417009381738893,-1.8576530649414025,74.6667571991166,16.551668046377586,0.6303773908106102,8,-0.7970314025878906,-0.6618194580078125,-4.429925918579102,-4.106132507324219,-2.533416748046875,2,-0.019585862958153455,1.846183186433689,76.54344940185547,2.081117888240152,76.14493560791016,-1.638305637609918,76.03106689453125,-0.019585862958153455
11158,2016-08-25,76.8850326538086,77.02735900878906,76.25879669189453,76.3584213256836,4255342.0,0.007647843628265205,-1.1176581879335716,-2.6428762874755907,54.04253474895328,46.23581326569203,-1.4514710210162463,-0.9504113695335263,-2.904015207431968,-2.7811144020063523,6.65537937536968,0.7685623168945312,-0.23012751207491533,0.9699581146240206,-0.3503892912783897,2.290305520526431,0.30978441167282256,1.6301318175752186,-2.2972853422265587,91.45305019128124,33.70756789301866,0.6601737029512037,8,-1.2880592346191406,-1.245361328125,-4.764394760131836,-4.689674377441406,-2.2772293090820312,3,-0.03295081357185203,1.6153846153846154,76.3014907836914,1.846183186433689,76.54344940185547,2.081117888240152,76.14493560791016,-0.03295081357185203
11159,2016-08-26,76.3299560546875,77.39740753173828,76.00260162353516,77.05582427978516,3665925.0,-0.007219566409244371,-1.0206128595507171,-1.3783756374594345,50.29700174719398,47.47654067660099,-0.677591448350455,-0.42142523964291456,-2.3312967844716326,-2.187277990596371,6.202394772459847,1.394805908203125,-0.3408663215544294,0.4177280426025334,-0.8985757971640709,1.7340318823691376,-0.24042387728076164,1.0758799624858284,-1.5470398073289005,44.85296146372419,-9.930649812476375,0.6581519198833002,8,-0.5479583740234375,-0.5479583740234375,-3.7254066467285156,-4.1345977783203125,-2.5191879272460938,4,-0.027969398443934423,-1.1176581879335716,76.8850326538086,1.6153846153846154,76.3014907836914,1.846183186433689,76.54344940185547,-0.027969398443934423
11160,2016-08-29,77.04159545898438,77.44010925292969,76.44381713867188,76.44381713867188,3572478.0,0.00932319944985971,-2.333316316111905,-0.8235355945386321,56.92885436596927,50.10803488730584,-1.2183705262845308,-1.1375831879093,-3.050615025577329,-2.8444904002278406,6.006879689283216,1.1101531982421875,-0.4222804123836852,1.0952087402343693,-0.30277183755941905,2.4931893180281577,0.39621845133747513,1.7941990291312635,-1.9972300831878016,75.86218050915208,19.691578274866693,0.698990288896896,8,-1.2382469177246094,-1.2382469177246094,-4.123928070068359,-4.8462371826171875,-2.0352783203125,0,-0.02881957964728843,-1.0206128595507171,76.3299560546875,-1.1176581879335716,76.8850326538086,1.6153846153846154,76.3014907836914,-0.02881957964728843
11161,2016-08-30,76.84233093261719,77.56819915771484,76.74270629882812,76.94196319580078,4448489.0,-0.00258645378746436,-4.523880025526484,-0.16667092097202368,54.9815202545329,52.081442369571356,-0.7324416645608522,-0.8874156975092546,-2.867926756328501,-2.5989045020598383,6.471502510335633,0.8254928588867188,-0.23335900960802292,0.8347438812255916,-0.6091793206733911,2.2786670831245743,0.11278228027610737,1.5567054821750759,-1.5104762915646432,53.636345915811425,-4.019997594044767,0.7219616009494895,8,-0.7045173645019531,-0.9749374389648438,-3.6649169921875,-4.64697265625,-0.569305419921875,1,-0.030746401018757363,-2.333316316111905,77.04159545898438,-1.0206128595507171,76.3299560546875,-1.1176581879335716,76.8850326538086,-0.030746401018757363
11162,2016-08-31,76.34419250488281,76.72846984863281,76.03106689453125,76.51498413085938,3659531.0,-0.006482604336549791,1.3333758774728781,1.7142200781070527,50.0,52.61054105696416,-0.012494633321026072,-0.3855020237315756,-2.401671375882188,-2.056643773947826,6.684509209714805,0.8112640380859375,-0.10720397132331527,0.32166099548339844,-1.1300716526378096,1.7733936436046065,-0.4042053285772056,1.0475273195440025,-0.6992496314975511,21.81856281005429,-32.55727654213654,0.7258663240606013,8,0.1209716796875,-0.47679901123046875,-2.7148895263671875,-4.120368957519531,-0.9251251220703125,2,-0.03560774873668204,-4.523880025526484,76.84233093261719,-2.333316316111905,77.04159545898438,-1.0206128595507171,76.3299560546875,-0.03560774873668204
11163,2016-09-01,76.57191467285156,76.94196319580078,76.04530334472656,76.48651885986328,2596064.0,0.002982835504536707,1.1724230353330438,-0.5,66.59144260787494,54.72079649490466,-0.126321039666081,-0.6097360980983382,-2.656993523140116,-2.2580155280162018,6.9716040695415815,0.8966598510742188,0.13246352564030417,0.5273223876953068,-0.944600418583164,1.9992451939737776,-0.2086390154439215,1.2632837908345351,-0.6577159196601627,36.363946473300004,-22.58538878218438,0.7359614031392324,9,-0.056934356689453125,-0.7045211791992188,-2.8607749938964844,-4.348091125488281,-0.37005615234375,3,-0.03661708929685581,1.3333758774728781,76.34419250488281,-4.523880025526484,76.84233093261719,-2.333316316111905,77.04159545898438,-0.03661708929685581
11164,2016-09-02,77.11275482177734,77.31201171875,76.71424102783203,77.01312255859375,2708411.0,0.007063166060774284,1.3999816213070313,1.1667113374430447,65.97703500695013,56.023479714812375,-0.5560638160999929,-1.1489526426415182,-3.240824546001562,-2.7825008721183906,7.267998740664202,0.7400970458984375,0.355056541140641,1.0297344207763643,-0.5135239955237978,2.5729928370765265,0.25810521262627617,1.8013636289264525,-1.0816879272460938,70.3705174339248,8.807886366473227,0.7716292081500825,9,-0.4340972900390625,-1.245361328125,-3.2735214233398438,-4.796421051025391,-0.939361572265625,4,-0.032484269078963846,1.1724230353330438,76.57191467285156,1.3333758774728781,76.34419250488281,-4.523880025526484,76.84233093261719,-0.032484269078963846
11165,2016-09-06,76.71424102783203,77.36894226074219,76.45805358886719,77.12699127197266,2903877.0,-0.00516793615876332,1.0317546755611524,-4.14273680986293,68.33330355296778,57.61144856775338,-0.07632820799757667,-0.7555478440864647,-2.7940049024706326,-2.373192454436847,7.397238805955042,0.910888671875,0.4683117084061337,0.6098716735839815,-0.956917222992999,2.176660570160962,-0.17352277470450872,1.3932661218724718,-0.6689376831054688,44.44472018860901,-22.211888005663297,0.7833944482884893,9,0.07115936279296875,-0.8468475341796875,-2.7148895263671875,-4.348091125488281,-0.9820556640625,1,-0.03784789970531344,1.3999816213070313,77.11275482177734,1.1724230353330438,76.57191467285156,1.3333758774728781,76.34419250488281,-0.03784789970531344
11166,2016-09-07,76.71424102783203,76.79963684082031,76.11646270751953,76.50074768066406,3740963.0,0.0,2.5555599674402907,-0.5172458410351202,66.07140903621047,59.2470112578503,-0.05537714410790784,-0.7361206625213299,-2.6712899521194515,-2.362515435246337,7.653578158448971,0.6831741333007812,0.5514280682676969,0.5735782623291072,-1.0153687173330042,2.1625252419912186,-0.22089522750195556,1.36805175216017,0.8539581298828125,51.06410885160643,-18.93794153966615,0.7944734898310557,9,0.07115936279296875,-0.8468475341796875,-2.693540573120117,-4.348091125488281,-1.4090423583984375,2,-0.0222634528645147,1.0317546755611524,76.71424102783203,1.3999816213070313,77.11275482177734,1.1724230353330438,76.57191467285156,-0.0222634528645147
11167,2016-09-08,77.26931762695312,77.31201171875,76.10223388671875,76.72846984863281,6995582.0,0.007235639585089659,2.863648546575376,2.533323803737984,64.24730175656009,60.380874258695506,-0.5126395537755428,-1.2617267057879502,-3.027222981642808,-2.907442265865228,8.10250968804257,1.20977783203125,0.5934721221496773,1.0688774108886747,-0.5975397664194162,2.7352945881967656,0.23566882223462926,1.9020859995427202,0.26984680175780795,92.47342816959859,22.293559845898912,0.8332085886540488,9,-0.483917236328125,-1.4019241333007812,-3.202360153198242,-4.903167724609375,-1.2951812744140625,3,-0.012893761001848025,2.5555599674402907,76.71424102783203,1.0317546755611524,76.71424102783203,1.3999816213070313,77.11275482177734,-0.012893761001848025
11168,2016-09-09,76.01683807373047,77.69629669189453,75.71794891357422,76.74270629882812,8838802.0,-0.016209274155486564,-1.9892387589124634,-1.3420933841162364,49.886652461252154,60.33527989359086,0.6746857961886121,-0.036922197093872455,-1.6273428698279702,-1.6635830550897452,8.743188656897638,1.9783477783203125,0.5799252593488404,-0.1672344207763672,-1.8341370935187626,1.4996682519660283,-1.000685757147565,0.6662169155948305,0.08539581298828125,15.108019097128489,-50.4265826392875,0.8334513363711977,9,0.6902847290039062,-0.08539581298828125,-1.9000663757324219,-3.6506881713867188,-0.5835418701171875,4,-0.007863661605316707,2.863648546575376,77.26931762695312,2.5555599674402907,76.71424102783203,1.0317546755611524,76.71424102783203,-0.007863661605316707
11169,2016-09-12,75.3051986694336,75.58985900878906,74.3373794555664,75.43329620361328,5078728.0,-0.009361602275625325,4.67730668142205,0.1764749161770425,43.8922935889781,58.886773140591835,1.369717007548104,0.779708024944398,-0.787757009748077,-0.9395642128931883,8.436679452184613,1.6794586181640625,0.5868247065704821,-0.9201484680175724,-2.4441088871667063,0.6038119511315614,-1.6821286775921322,-0.15816825844301263,2.3910980224609375,28.813428428655797,-31.76212641970863,0.7619802095745662,9,0.711639404296875,0.6262435913085938,-1.0959148406982422,-2.9390487670898438,1.1101531982421875,0,0.011907011294270298,-1.9892387589124634,76.01683807373047,2.863648546575376,77.26931762695312,2.5555599674402907,76.71424102783203,0.011907011294270298
11170,2016-09-13,74.06695556640625,74.75012969970703,73.39801788330078,74.72166442871094,4750048.0,-0.016442996299137924,2.799991423302886,5.111018463371054,33.948335833892955,56.549752649409626,2.393316269526963,2.038389266533784,0.5744822776141518,0.3030746648640701,8.384144921149673,1.9071807861328125,0.49114571232732374,-2.1050189971923885,-3.848771406486364,-0.36126658789841315,-2.9768952018393833,-1.2331427925453937,3.6293411254882812,15.56291978472942,-39.72685504343559,0.8718762046469894,9,1.4802017211914062,1.4802017211914062,0.14232826232910156,-1.7008056640625,2.6899795532226562,1,0.028439641767331603,4.67730668142205,75.3051986694336,-1.9892387589124634,76.01683807373047,2.863648546575376,77.26931762695312,0.028439641767331603
11171,2016-09-14,74.55087280273438,74.7928237915039,73.72537231445312,74.15235137939453,4238199.0,0.006533510559837419,1.4193634846663958,-0.608700212086606,38.99825569297128,55.32733661529532,1.7323479533230142,1.6408406737910184,0.25852970415519394,-0.1879053160346018,8.312150124973163,1.0674514770507812,0.4714310927941483,-1.6225250244140597,-3.360645801590991,0.11559575276287148,-2.4915854130025252,-0.7534646358255941,2.973492736816411,26.821315479317835,-24.942649382681378,0.8690603885884649,9,0.9962844848632812,0.9962844848632812,-0.34158897399902344,-2.184722900390625,2.0495071411132812,2,0.015845724089119217,2.799991423302886,74.06695556640625,4.67730668142205,75.3051986694336,-1.9892387589124634,76.01683807373047,0.015845724089119217
11172,2016-09-15,75.21980285644531,75.4190673828125,74.30891418457031,74.49394226074219,3835464.0,0.008972799761593153,-1.0259808972181226,1.8213841294151432,39.64600057115045,52.333398611214825,0.9914073075299115,1.0492455177381146,-0.20183419043732442,-0.8584892997206595,7.742369553627623,1.1101531982421875,0.34352948860713184,-0.9685390472412081,-2.6659818728322193,0.7289037783498031,-1.8172604600367208,-0.11981763444569538,2.139508776855479,42.38405776521875,-4.179418084227251,0.8487214127955071,9,0.32735443115234375,0.32735443115234375,-1.010519027709961,-2.8536529541015625,1.7790908813476562,3,0.0011352836586298043,1.4193634846663958,74.55087280273438,2.799991423302886,74.06695556640625,4.67730668142205,75.3051986694336,0.0011352836586298043
11173,2016-09-16,75.03478240966797,75.21980285644531,74.47970581054688,74.9209213256836,5266957.0,-0.002459730546362282,2.0588717560621825,0.15686356947656085,41.55845447430107,49.62022299647604,1.0453893575268438,1.240709305029526,0.19023199945044666,-0.7018952903950861,7.673676913132535,0.7400970458984375,0.2316103944880865,-1.1172660827636776,-2.8828832043350303,0.6483510388076752,-2.000074643549354,-0.23445752197800118,2.166077473632825,74.67532693559447,26.743148912124454,0.8828085607856729,9,0.5123748779296875,0.5123748779296875,-0.8254985809326172,-2.6686325073242188,2.1633682250976562,4,0.0125189133986221,-1.0259808972181226,75.21980285644531,1.4193634846663958,74.55087280273438,2.799991423302886,74.06695556640625,0.0125189133986221
11174,2016-09-19,75.4475326538086,75.73218536376953,75.2767333984375,75.4190673828125,5668778.0,0.0055007855142050754,-1.9089978802719099,0.25,39.18918219702732,46.381987290260426,0.415255037372134,0.8242609223054274,-0.06146738855719036,-1.139369718916754,7.862533558050927,0.6974029541015625,0.20658583198067504,-0.6753391265869197,-2.4684457253653562,1.1177674721915167,-1.5718924259761309,0.2212141728022914,1.6012135494922006,87.80495777004941,41.61269098994419,0.8965532993892158,9,0.0996246337890625,0.0996246337890625,-1.1991081237792969,-3.0813827514648438,1.5655899047851562,0,-0.0001886933832632165,2.0588717560621825,75.03478240966797,-1.0259808972181226,75.21980285644531,1.4193634846663958,74.55087280273438,-0.0001886933832632165
11175,2016-09-20,74.8212890625,76.05953216552734,74.80706024169922,75.95990753173828,3496737.0,-0.00830038530460786,-1.146341463414634,-40.00026802465827,37.043797405453205,43.156697109065185,0.8322672271359153,1.4190091071882875,0.7012230743251564,-0.5376521879665006,8.24122597022894,1.252471923828125,0.010618486496667856,-1.2354003906250028,-3.120431581457183,0.6496308002071771,-2.1779159860410857,-0.29288479520891997,2.081428008000799,46.951229477386306,1.630339080866932,0.9425155954160878,9,0.7258682250976562,0.7258682250976562,-0.7116317749023438,-2.45513916015625,1.693695068359375,1,0.0213049364044533,-1.9089978802719099,75.4475326538086,2.0588717560621825,75.03478240966797,-1.0259808972181226,75.21980285644531,0.0213049364044533
11176,2016-09-21,75.06324768066406,75.3906021118164,74.43701171875,74.8212890625,5030459.0,0.0032338204967565787,1.1269654890749439,-0.21250192641432314,41.50942632899102,40.630266506001945,0.37044264685161465,1.1177808647513103,0.5508645371489251,-0.7845711982025705,8.788823493897324,0.9535903930664062,-0.2304402645880117,-0.9194316864013672,-2.839893185502092,1.0010298126993575,-1.8796624359517295,0.040799063148995174,1.699281422348733,43.08955490571218,-4.989240830842064,0.9602307495503617,9,0.48390960693359375,0.48390960693359375,-0.4696788787841797,-2.6970977783203125,2.5903472900390625,2,0.02256347135645087,-1.146341463414634,74.8212890625,-1.9089978802719099,75.4475326538086,2.0588717560621825,75.03478240966797,0.02256347135645087
11177,2016-09-22,74.80706024169922,75.73218536376953,74.7928237915039,75.49022674560547,2910692.0,-0.0034129543668923734,-1.6399931386423088,-2.8234848962603265,38.34587299524107,39.34795767644516,0.2689067734229553,1.3241591577652088,0.8870105055945032,-0.5357932460803028,9.235589192282523,0.939361572265625,-0.48089712981332866,-1.1008975982665987,-3.0843869336271013,0.8825917370939038,-2.09264226594685,-0.10915293058634745,1.8208884125250933,22.807017543859647,-25.648463068423833,0.9917446676802513,9,-0.07828521728515625,0.7400970458984375,0.06048774719238281,-2.4409103393554688,1.9356460571289062,3,0.02397259959627185,1.1269654890749439,75.06324768066406,-1.146341463414634,74.8212890625,-1.9089978802719099,75.4475326538086,0.02397259959627185
11178,2016-09-23,74.35160827636719,75.07747650146484,74.13812255859375,74.52240753173828,4238972.0,-0.006088355348552454,-2.142857142857143,0.25001116769409454,31.55894621093921,37.97758574555195,0.5177521311015596,1.6654713814159265,1.3903296844703164,-0.07047601564588035,9.509051478419345,0.9393539428710938,-0.7382608461597187,-1.4296783447265682,-3.4731134840023117,0.6137567945491753,-2.45139591436444,-0.40796077508869644,2.147143147020188,11.110890515122517,-33.14433162002945,1.0217175696378753,9,0.377166748046875,1.1955490112304688,0.7401046752929688,-1.9854583740234375,2.2345352172851562,4,0.035604952237021426,-1.6399931386423088,74.80706024169922,1.1269654890749439,75.06324768066406,-1.146341463414634,74.8212890625,0.035604952237021426
11179,2016-09-26,74.19505310058594,74.3943099975586,74.03849029541016,74.30891418457031,3541915.0,-0.0021056057751882573,1.5000268024658268,0.6666368874793407,32.612988325987715,37.82921380022915,0.5590642288536145,1.7432622406172271,1.581990212138976,0.1037700155604,9.50615227977292,0.3558197021484375,-1.0489410587925363,-1.4794883728027344,-3.622847131636405,0.6638703860309363,-2.5511677522195697,-0.40780899338589904,2.1796689811979775,7.746638379476184,-34.977471776249956,1.071679379416832,9,0.6973991394042969,1.3521041870117188,1.0994758605957031,-1.8289031982421875,2.3483963012695312,0,0.040475711097724965,-2.142857142857143,74.35160827636719,-1.6399931386423088,74.80706024169922,1.1269654890749439,75.06324768066406,0.040475711097724965
11180,2016-09-27,74.8212890625,74.87821960449219,74.03849029541016,74.22351837158203,2812046.0,0.008440400481485977,1.3600107209863308,-5.25,37.974674955192135,37.715482607142576,0.05708642922783724,0.9930731071954284,0.9740832177241288,-0.4886822094858587,9.27453996851207,0.8397293090820312,-1.1776909619779872,-0.7422370910644531,-2.8163457623034844,1.3318715801745782,-1.7792914266839688,0.29481724455506253,1.4343648513445828,46.21840033153751,4.361319347278254,1.0370543356195123,9,0.22772216796875,0.7258682250976562,0.49814605712890625,-2.45513916015625,1.465972900390625,1,0.02929424931803637,1.5000268024658268,74.19505310058594,-2.142857142857143,74.35160827636719,-1.6399931386423088,74.80706024169922,0.02929424931803637
11181,2016-09-28,74.47970581054688,74.69319915771484,73.52611541748047,74.60780334472656,4160069.0,-0.004565321664904642,6.809475188891158,-0.21429209582519687,31.784377727560766,36.84196895785483,0.433053184294792,1.2106496034732004,1.3414160474745103,-0.12200348519081672,9.074159210924348,1.2951736450195312,-1.219800660061253,-0.9656890869140682,-3.0019073155844325,1.070529141756296,-1.9837982012492432,0.05242002742110685,1.6616426620759626,43.22575513394247,7.450277198405992,1.018109114335179,9,0.31311798095703125,1.0674514770507812,0.8681964874267578,-2.113555908203125,1.323638916015625,2,0.027326615997780745,1.3600107209863308,74.8212890625,1.5000268024658268,74.19505310058594,-2.142857142857143,74.35160827636719,0.027326615997780745
11182,2016-09-29,73.62574768066406,74.8924560546875,73.51188659667969,74.47970581054688,3568403.0,-0.01146564853592491,-1.5526386322278491,6.6664681357951165,33.52942845821303,35.94985495606727,1.1589962363652688,1.9505100965621125,2.184660706334455,0.7596114356263683,9.57647192505082,1.3805694580078125,-1.087688973246145,-1.6837249755859318,-3.827413825087959,0.45996387391609517,-2.755569400336938,-0.6118805508349254,2.4058675683858866,7.2727272727272725,-29.831632169256878,1.071844424751013,9,1.1599617004394531,1.9214096069335938,1.942758560180664,-1.2595977783203125,1.9925765991210938,3,0.054707047696262334,6.809475188891158,74.47970581054688,1.3600107209863308,74.8212890625,1.5000268024658268,74.19505310058594,0.054707047696262334
11183,2016-09-30,73.76807403564453,74.40853881835938,73.71114349365234,74.06695556640625,4672059.0,0.0019331057335780777,-2.3793230928482965,0.3499955329223622,38.51067760963882,35.874465557468554,0.9142326058228178,1.6731395031453928,2.0537010895785954,0.6301423252358234,9.899238863664275,0.7827911376953125,-1.028767963921979,-1.4012065887451115,-3.5639160342959855,0.7615028568057625,-2.4825613115205556,-0.3198518659696674,2.15819731877545,18.556649756291655,-18.786947286977885,1.0813547227754372,9,1.0176353454589844,1.779083251953125,1.8039913177490234,-1.4019241333007812,2.5903472900390625,4,0.040324114490860374,-1.5526386322278491,73.62574768066406,6.809475188891158,74.47970581054688,1.3600107209863308,74.8212890625,0.040324114490860374
11184,2016-10-03,74.60780334472656,75.29096984863281,74.20928192138672,74.49394226074219,4929916.0,0.011383370381559343,-2.16661827440645,-0.3809572431397575,54.298687532896565,37.79167557162892,-0.06385380891750003,0.6705002552882888,1.2068831082044085,-0.18512578046951944,9.56135934329029,1.5228958129882812,-1.005591419829301,-0.4362297058105469,-2.4066241828767687,1.534164771255675,-1.4214269443436507,0.5489675327225569,1.2173378708486524,61.600082336998476,20.613176436552862,0.9851972385331095,10,0.014232635498046875,0.9393539428710938,1.010519027709961,-2.2416534423828125,1.4375,0,0.026516531250555975,-2.3793230928482965,73.76807403564453,-1.5526386322278491,73.62574768066406,6.809475188891158,74.47970581054688,0.026516531250555975
11185,2016-10-04,73.8107681274414,75.07747650146484,73.63997650146484,74.67896270751953,4836750.0,-0.010683000725841496,-1.3764694011402048,-7.625033503082284,44.39651338096916,38.11246302184872,0.6423104571761229,1.3058112094703915,1.980539299588429,0.6253938097209755,9.678495231749865,1.4375,-1.0144764324165294,-1.0880912780761776,-2.9660239777505097,0.7898414215981546,-2.0270576279133508,-0.14912492823900436,1.9172881548428364,16.79974955829631,-24.905842227794697,0.938966349837168,10,0.8112678527832031,1.73638916015625,1.9712295532226562,-1.3022918701171875,2.8607711791992188,1,0.03702279956897114,-2.16661827440645,74.60780334472656,-2.3793230928482965,73.76807403564453,-1.5526386322278491,73.62574768066406,0.03702279956897114
11186,2016-10-05,75.00631713867188,75.43329620361328,73.98155975341797,74.05272674560547,4472589.0,0.01619748773195573,-1.6493369069581258,-1.0983602235579457,48.50302796858617,39.24103579666484,-0.6282283283230186,-0.025562338839989707,0.7626333188646299,-0.5270836063376265,10.052490052365368,1.622528076171875,-1.0119905333800716,0.1928539276123047,-1.4818234078842494,1.8675312631088588,-0.6444847401359795,1.0301925953605888,0.6285376076530298,77.7778218969755,34.66439968486458,0.8373386677482778,10,-0.5337257385253906,0.5408401489257812,0.7970314025878906,-2.476490020751953,2.0637435913085938,2,0.017077825882992448,-1.3764694011402048,73.8107681274414,-2.16661827440645,74.60780334472656,-2.3793230928482965,73.76807403564453,0.017077825882992448
11187,2016-10-06,76.27302551269531,76.3014907836914,74.55087280273438,74.93515014648438,5705665.0,0.016888022533909197,1.510195821026146,1.402987462896735,57.538979504811884,42.127706162650696,-1.860804594576436,-1.4448137837645163,-0.5163033131543386,-1.766779061167739,10.107230011741686,1.7506179809570312,-0.9049873689068022,1.5093769073486385,0.10479372159618094,2.913960093101096,0.8070853144724026,2.2116685002248744,-2.8750076293945312,98.93048588218431,57.33876639544327,0.70229159287623,10,-1.3663368225097656,-0.7258682250976562,-0.27042198181152344,-3.6791534423828125,0.08539581298828125,3,-0.006157888493024788,-1.6493369069581258,75.00631713867188,-1.3764694011402048,73.8107681274414,-2.16661827440645,74.60780334472656,-0.006157888493024788
11188,2016-10-07,75.4190673828125,76.47228240966797,75.13440704345703,76.27302551269531,4784827.0,-0.011196069962383648,1.1363758193026485,-0.638294232370351,49.83552704083567,44.04132157541158,-0.9381613448665576,-0.6724101410852938,0.31341604814309676,-0.8884541440871345,10.217682413593185,1.3378753662109375,-0.8795879310764718,0.6853073120117159,-0.629569475276412,2.000184099299844,0.027868918367659035,1.3427457056557728,-1.9629800415039114,62.81422060360525,25.950006984199028,0.657438393644063,10,-0.4269828796386719,0.12808990478515625,0.7472114562988281,-2.8251953125,0.6689300537109375,4,0.0026419962999710833,1.510195821026146,76.27302551269531,-1.6493369069581258,75.00631713867188,-1.3764694011402048,73.8107681274414,0.0026419962999710833
11189,2016-10-10,76.20185852050781,76.71424102783203,75.95990753173828,76.18762969970703,3664379.0,0.010379220598446537,-2.2121635451016064,-0.016662199589028856,57.83521599517817,46.24804835763224,-1.5716238125680633,-1.4594059772169885,-0.4850175076262957,-1.6261714033309005,10.413556759060052,1.2951736450195312,-0.7835521458296881,1.4232654571533203,-0.027748752861413095,2.8742796671680537,0.6977583521459536,2.148772562160687,-2.625123376464842,83.33316788683459,45.77260161570317,0.725507105007366,10,-1.0887947082519531,-0.6547012329101562,-0.010671615600585938,-3.6079864501953125,-0.5266036987304688,0,0.002054579877912577,1.1363758193026485,75.4190673828125,1.510195821026146,76.27302551269531,-1.6493369069581258,75.00631713867188,0.002054579877912577
11190,2016-10-11,76.17339324951172,76.18762969970703,75.3194351196289,76.05953216552734,3487603.0,-0.0003735508759071804,11.199399656946827,8.002144772117962,56.45693645081272,48.98944377132691,-1.4876331811521908,-1.3334046677929479,-0.471930275254806,-1.551431160698172,9.60420205368199,0.8824234008789062,-0.5827482979421461,1.2894783020019531,-0.24730139837011222,2.8262580023740185,0.5210884518159133,2.057868152187993,-2.4084077524414056,80.20816465556231,41.556359303376524,0.7683898501860342,10,-1.0603294372558594,-0.6262359619140625,0.09963226318359375,-3.5795211791992188,-0.48390960693359375,1,-0.0016815570282603387,-2.2121635451016064,76.20185852050781,1.1363758193026485,75.4190673828125,1.510195821026146,76.27302551269531,-0.0016815570282603387
11191,2016-10-12,75.73218536376953,76.41535186767578,75.2767333984375,76.15916442871094,2147309.0,-0.005792152179659116,1.4242586681611071,-3.75,55.26743329371616,51.404777641938374,-0.9499776037463192,-0.8423455829107951,-0.027685173989624445,-1.07945219576402,8.87358532583747,1.1386184692382812,-0.3820082342019191,0.7892047882080107,-0.7840524387993639,2.3624620152153852,0.0025761747043162586,1.575833401711705,-1.7902445348535139,54.60524691684564,13.372956130510822,0.7866286135036877,10,-0.5550765991210938,-0.185028076171875,0.5942115783691406,-3.1383132934570312,0.2134857177734375,2,0.012403629161881868,11.199399656946827,76.17339324951172,-2.2121635451016064,76.20185852050781,1.1363758193026485,75.4190673828125,0.012403629161881868
11192,2016-10-13,75.3051986694336,75.51869201660156,74.2662124633789,74.8639907836914,3176840.0,-0.005638113997172622,1.8852507996766144,-1.0333243991780576,55.44716439245697,53.286609506695946,-0.2902283232238574,-0.43071626853850375,0.3836748165737731,-0.6443178496538735,8.744956139063406,1.465972900390625,-0.267370633045644,0.35794830322265625,-1.2189316065100115,1.934828212955324,-0.43049165164367764,1.1463882580889901,-1.1969198285826224,42.44175174838251,-2.4932616241058483,0.7884399548663308,10,-0.12808990478515625,0.2419586181640625,1.0211982727050781,-2.7113265991210938,0.45545196533203125,3,0.023436125151121034,1.4242586681611071,75.73218536376953,11.199399656946827,76.17339324951172,-2.2121635451016064,76.20185852050781,0.023436125151121034
11193,2016-10-14,75.97413635253906,76.51498413085938,75.46176147460938,75.46176147460938,3269795.0,0.008883021291025361,-3.1111408916286964,1.1613003631333219,59.60060735612346,53.87571170927671,-0.6854049679541987,-1.0811001821504078,-0.2961916282434487,-1.313861704272739,8.62028546214595,1.2097854614257812,-0.045689093896939426,0.9799182891845675,-0.6625334958931859,2.622370074262321,0.1586923966456908,1.8011441817234441,-1.7094997804692298,69.76731864816685,19.29674969463761,0.821225892538877,10,-0.797027587890625,-0.42697906494140625,0.3522605895996094,-3.3802642822265625,0.8824310302734375,4,0.0050581025542870695,1.8852507996766144,75.3051986694336,1.4242586681611071,75.73218536376953,11.199399656946827,76.17339324951172,0.0050581025542870695
11194,2016-10-17,75.43329620361328,76.50074768066406,75.12017822265625,75.76065063476562,3351086.0,-0.0071187403357393375,-1.8955188056548977,-0.6388963340182853,53.33334441442392,54.868692935216124,-0.016935370174053332,-0.5706381951691526,0.22032724011427263,-0.777687858345729,8.917983470966744,1.3805694580078125,0.22000669936997497,0.43978996276855753,-1.2018467510956725,2.0814266766327876,-0.3810283941635646,1.2606083197006797,-1.167083740234375,51.89872129356643,0.853504992054134,0.8208183569321169,10,-0.08539581298828125,-0.377166748046875,0.885986328125,-2.7753753662109375,1.8929519653320312,0,0.008679207536456568,-3.1111408916286964,75.97413635253906,1.8852507996766144,75.3051986694336,1.4242586681611071,75.73218536376953,0.008679207536456568
11195,2016-10-18,76.41535186767578,76.71424102783203,75.95990753173828,76.21609497070312,2994513.0,0.013018861875154997,-1.1200107209863308,-0.6086885589763908,59.85508068294024,56.13003212569991,-0.660092997226954,-1.5042722954608223,-0.7733042616964667,-1.7389753810783475,8.858729527559762,1.28094482421875,0.46798106018425756,1.3421424865722713,-0.4150111415037401,3.0992961146482827,0.4635656725342727,2.22071930061027,-2.002257690429687,87.79061794881385,34.279236843003346,0.8785768140380041,10,-0.9251251220703125,-1.359222412109375,-0.4412117004394531,-3.7574310302734375,0.5408401489257812,1,-0.009685187960398633,-1.8955188056548977,75.43329620361328,-3.1111408916286964,75.97413635253906,1.8852507996766144,75.3051986694336,-0.009685187960398633
11196,2016-10-19,76.7569351196289,77.09851837158203,76.28726196289062,76.68577575683594,4516010.0,0.004470086750953284,1.1509441595614487,0.3571237125244094,66.81955770338865,57.161207481097335,-0.8127005317895168,-1.8050064699838373,-1.113097227701843,-2.061911136119363,8.583843463662475,0.8112564086914062,0.5503296776391267,1.5990413665771541,-0.3125549030192616,3.51063763617357,0.6432432317789392,2.554839501375369,-2.2057721313476577,87.9397472227909,27.398898237202616,0.9557981347982091,10,-1.0745697021484375,-1.4517326354980469,-1.20977783203125,-4.0990142822265625,0.3558197021484375,2,-0.013906905941295289,-1.1200107209863308,76.41535186767578,-1.8955188056548977,75.43329620361328,-3.1111408916286964,75.97413635253906,-0.013906905941295289
11197,2016-10-20,76.60037994384766,76.8138656616211,76.15916442871094,76.45805358886719,2630281.0,-0.0020396225505520116,1.3000308232487705,2.000107215610593,65.19085756187465,58.867355316768325,-0.6759055349330652,-1.588663276713163,-0.9592870224567775,-1.8687946332319427,8.622119505846573,0.6547012329101562,0.7863721723577015,1.3528202056884737,-0.6552862024501422,3.3609266138270897,0.34876700161916574,2.3568734097577817,-1.8454285249023457,74.82038526060045,8.598324836409319,1.0040532040693106,10,-0.9180145263671875,-1.2951774597167969,-1.05322265625,-3.9424591064453125,0.7116317749023438,3,-0.008547070690571368,1.1509441595614487,76.7569351196289,-1.1200107209863308,76.41535186767578,-1.8955188056548977,75.43329620361328,-0.008547070690571368
11198,2016-10-21,76.99889373779297,77.14122009277344,75.9029769897461,76.14493560791016,4617677.0,0.005202504142113096,1.1750067006164566,6.0,63.461546721645945,59.49250317526474,-0.923913394283673,-1.8748022767078112,-1.3646895211829957,-2.233058185356157,8.187786736076772,1.2382431030273438,0.9295556790788169,1.6189697265624972,-0.48708018718143364,3.725019640306428,0.5659447696905318,2.6719946834344626,-2.056456962636716,92.95777306324602,25.070790038052337,1.0530249568719643,10,-1.2951774597167969,-1.6723403930664062,-1.4517364501953125,-4.340972900390625,-0.15656280517578125,4,-0.01608131030095028,1.3000308232487705,76.60037994384766,1.1509441595614487,76.7569351196289,-1.1200107209863308,76.41535186767578,-0.01608131030095028
11199,2016-10-24,77.19815063476562,77.3831787109375,76.84233093261719,77.32624816894531,3751432.0,0.002587789087609371,3.470580816043388,-0.15000446707763782,70.44678983497633,61.0469313290607,-1.0806232257535413,-1.9368418694776608,-1.5085545956123951,-2.4115572602615885,7.719804842541681,0.5408477783203125,0.9001268176585882,1.6680717468261719,-0.5092984136999803,3.845441907352324,0.5793866665630958,2.756756827089248,-2.0358355278476523,87.49980671398309,12.607393184744069,1.0886850802630794,10,-1.3734550476074219,-1.7506179809570312,-1.6509933471679688,-4.540229797363281,2.1064376831054688,0,-0.00442475952007193,1.1750067006164566,76.99889373779297,1.3000308232487705,76.60037994384766,1.1509441595614487,76.7569351196289,-0.00442475952007193
11200,2016-10-25,77.01312255859375,77.2835464477539,76.50074768066406,77.24085235595703,5273842.0,-0.0023967941543997506,4.000024365878025,1.7777843954734962,63.796482011430115,61.99460340880669,-0.853731993820773,-1.664529004721686,-1.2902488866109252,-2.2275440994784645,7.642307881290783,0.7827987670898438,1.0143247045577652,1.3734519958496065,-0.8732437151401342,3.6201477068393473,0.25010414035473616,2.496799851344477,-1.5843038191934369,74.99961342796617,0.45267919082630215,1.123347855494873,10,-1.1884269714355469,-1.5655899047851562,-1.4659652709960938,-4.148826599121094,2.8465423583984375,1,0.00406587345050613,3.470580816043388,77.19815063476562,1.1750067006164566,76.99889373779297,1.3000308232487705,76.60037994384766,0.00406587345050613
11201,2016-10-26,76.51498413085938,76.87079620361328,76.14493560791016,76.64307403564453,4561117.0,-0.006468227896555878,1.4878080669412304,0.5624644041676438,51.859984469827594,61.59602786184787,-0.26024362171808946,-1.0604652129178476,-0.7442055334271203,-1.7440085688825206,6.972720412032901,0.8681869506835938,0.9760613753650773,0.7735496520996037,-1.4359911627154531,2.9830904669146605,-0.3312207553079247,1.878320059507132,-0.8516421948746,41.34619845061928,-28.872303880105306,1.104770407407531,10,-0.2633056640625,-1.0674514770507812,-0.9678268432617188,-3.4443130493164062,2.3626251220703125,2,0.005766293893332275,4.000024365878025,77.01312255859375,3.470580816043388,77.19815063476562,1.1750067006164566,76.99889373779297,0.005766293893332275
11202,2016-10-27,77.65359497070312,78.55025482177734,76.7569351196289,77.18392181396484,7812504.0,0.014880887093911443,-1.7096655196463257,-3.6667460837453096,66.45704190846935,62.357853923219636,-1.1518296278738802,-1.9835452500914528,-1.8335402508413239,-2.8923404340368393,6.983489798935779,2.0352706909179688,0.9857589220707155,1.710768127441412,-0.4196573224483586,3.8411935773311825,0.6455554024965267,2.775980852386297,-1.7838726217240293,66.1289857745602,-4.818485044510126,1.0652127249448846,10,-0.8183784484863281,-1.6225242614746094,-2.1064376831054688,-3.615100860595703,2.1349105834960938,3,-0.006964779275574151,1.4878080669412304,76.51498413085938,4.000024365878025,77.01312255859375,3.470580816043388,77.19815063476562,-0.006964779275574151
11203,2016-10-28,76.74270629882812,78.19444274902344,76.65731048583984,77.59666442871094,5716906.0,-0.011730154569387974,-2.0000148902587926,-1.8181965855005604,53.90951585755663,62.421872972456605,-0.13460989901628295,-0.8836852769189534,-0.9100152227991742,-1.9961137412159644,6.957160869200274,1.5371322631835938,1.0234191143663764,0.6511478424072266,-1.2421489398692103,2.5444446246836634,-0.29550054873098475,1.5977962335454379,-0.5977706909179688,24.85203159196879,-42.68929586654635,0.9466483911382166,10,0.48390960693359375,-0.7116355895996094,-1.6047401428222656,-2.1562538146972656,3.2735214233398438,4,0.007418365176034669,-1.7096655196463257,77.65359497070312,1.4878080669412304,76.51498413085938,4.000024365878025,77.01312255859375,0.007418365176034669
11204,2016-10-31,76.58614349365234,77.07006072998047,76.28726196289062,77.07006072998047,4183044.0,-0.0020401001310292877,2.235258876206092,0.5666756008219422,52.92931524413488,61.65234347925601,0.22650077527954693,-0.6021852337869689,-0.7510924586869407,-1.853226819096605,7.727411441624227,0.7827987670898438,1.0964877674013707,0.39566802978515625,-1.3739060487807961,2.1652421083511086,-0.48911900949781284,1.2804550690681253,1.964111328125,18.343007580803754,-45.62990642599216,0.8847870392829734,10,0.640472412109375,-0.5550727844238281,-1.4481773376464844,-1.5228958129882812,4.3979034423828125,0,0.003345088644998606,-2.0000148902587926,76.74270629882812,-1.7096655196463257,77.65359497070312,1.4878080669412304,76.51498413085938,0.003345088644998606
11205,2016-11-01,76.54344940185547,76.89926147460938,75.8460464477539,76.89926147460938,4998279.0,-0.0005574649649308094,4.920063468919527,0.7352746421138929,56.10280191462253,60.46159283605977,0.32327187832358106,-0.36287329592684614,-0.710156750387057,-1.8198233070112906,7.860530964294039,1.0532150268554688,1.074600147666601,0.21633987426757528,-1.1572700634140745,1.589949811949225,-0.4704650945732425,0.903144843108393,1.961545562744135,25.789541989470894,-37.74205425828082,0.6868049688408233,11,0.6547012329101562,-0.5123786926269531,-1.3236446380615234,-1.0745697021484375,5.1949310302734375,1,0.036072831020713014,2.235258876206092,76.58614349365234,-2.0000148902587926,76.74270629882812,-1.7096655196463257,77.65359497070312,0.036072831020713014
11206,2016-11-02,76.28726196289062,76.50074768066406,76.01683807373047,76.38688659667969,4358977.0,-0.0033469544548463404,1.9565561926070947,0.2799922808070845,57.582501475607415,59.61621993758563,0.5652745244451722,-0.006113702437943402,-0.4715881256475143,-1.5588298561761178,8.37238289515239,0.526611328125,1.1666740363892103,-0.10389480590819744,-1.3297027715437792,1.1219131597273844,-0.7167987887259812,0.5090091769095864,2.1113750610351474,16.315884507089937,-47.82280197858127,0.6129039828177892,11,0.910888671875,-0.2561912536621094,-0.9891777038574219,-0.7401046752929688,5.849632263183594,2,0.04682830215926925,4.920063468919527,76.54344940185547,2.235258876206092,76.58614349365234,-2.0000148902587926,76.74270629882812,0.04682830215926925
11207,2016-11-03,75.8033447265625,76.47228240966797,75.7748794555664,76.44381713867188,3407576.0,-0.006343355677957407,1.0,6.428855873793843,48.64253558295899,57.9696631443982,1.0328587383755803,0.46463409616870877,-0.0034758830508678784,-1.0601455134859918,8.327209276445133,0.6974029541015625,1.0961098316512476,-0.5643280029296847,-1.8173590692233006,0.6887030633639313,-1.1908435360764997,0.062187530217130416,2.4931886743164,1.176463168914381,-59.678746033983074,0.6265155331468086,11,1.359222412109375,0.22772598266601562,-0.6333541870117188,-0.25618743896484375,7.130584716796875,3,0.0405557899517055,1.9565561926070947,76.28726196289062,4.920063468919527,76.54344940185547,2.235258876206092,76.58614349365234,0.0405557899517055
11208,2016-11-04,75.61832427978516,75.97413635253906,75.347900390625,75.7748794555664,4363052.0,-0.0024407952900330487,1.256425763531902,0.2444370324486587,51.55878413295043,55.8709958441731,1.1191404503838243,0.7013039861940626,0.14445157473869585,-0.8551479913202513,7.974226090708006,0.6262359619140625,0.9153163219814786,-0.7593112945556584,-1.983419853724115,0.46479726461279824,-1.3713655741398867,-0.14725701497143007,2.5269098843749873,15.702596499311113,-44.373539937034465,0.6120542795842259,11,1.3307533264160156,0.4767913818359375,-0.4518909454345703,-0.0711669921875,7.144813537597656,4,0.055147760997513506,1.0,75.8033447265625,1.9565561926070947,76.28726196289062,4.920063468919527,76.54344940185547,0.055147760997513506
11209,2016-11-07,76.3584213256836,76.77117156982422,75.74641418457031,76.48651885986328,5274615.0,0.009787271179933832,1.9387813149546,0.8182261208576999,49.5,54.28249784290309,0.27647556868376455,-0.027892428934194413,-0.6070087292856385,-1.578260985362661,7.647928180180067,1.1528472900390625,0.7748452022710808,-0.027042388916015625,-1.2484173174366333,1.194332539604602,-0.6377298531763245,0.5836450753442932,1.5630261365937343,65.13770040326547,8.213354835164758,0.6106874642603095,11,0.5906562805175781,-0.2633056640625,-1.1919879913330078,-0.8112640380859375,5.707313537597656,0,0.04790311707575934,1.256425763531902,75.61832427978516,1.0,75.8033447265625,1.9565561926070947,76.28726196289062,0.04790311707575934
11210,2016-11-08,76.04530334472656,76.47228240966797,75.8318099975586,76.34419250488281,5745643.0,-0.004100634553738658,1.3077219121972674,2.333293627159023,43.718592964824126,53.37789878679159,0.48932922626111974,0.29000611620531913,-0.3320685254834643,-1.2666242556749125,7.993564566572483,0.640472412109375,0.6165008113984811,-0.33375587463379475,-1.5611415640243251,0.8936298147567356,-0.9474487193290599,0.27993697006147045,1.670260351818584,49.000005360464435,-3.8358191553090393,0.6136928446952651,11,0.9037742614746094,0.04981231689453125,-0.9607067108154297,-0.49814605712890625,7.0024871826171875,1,0.06494475495640284,1.9387813149546,76.3584213256836,1.256425763531902,75.61832427978516,1.0,75.8033447265625,0.06494475495640284
11211,2016-11-09,76.67153930664062,76.92772674560547,73.44071960449219,74.09542083740234,7850163.0,0.008235037988805427,1.258063559897731,-8.618975903614459,50.58001494967234,51.61378468025859,-0.12556889586910813,-0.27641968890591784,-0.9835686169439128,-1.8938965397534844,8.336324505123246,3.4870071411132812,0.3851372963464996,0.24551239013672443,-0.9491017312107033,1.4401265114841522,-0.35179467053698943,0.8428194508104383,0.8546113254309091,92.65308533658316,40.8384738555075,0.597307060673715,11,-0.8539581298828125,-0.6760520935058594,-1.5869426727294922,-1.1243820190429688,6.461647033691406,2,0.06608503195982451,1.3077219121972674,76.04530334472656,1.9387813149546,76.3584213256836,1.256425763531902,75.61832427978516,0.06608503195982451
11212,2016-11-10,77.07006072998047,77.32624816894531,76.28726196289062,76.58614349365234,7753695.0,0.005197775171123187,1.085705971543657,0.18784743097285114,50.580076414869055,51.24384696440441,-0.6879106268519877,-0.5649058049925486,-1.3871852603650723,-2.2956925157241272,8.679211899727324,1.0389862060546875,0.2524574205943395,0.5557907104492159,-0.547460509566676,1.6590419304651078,0.004165100441269942,1.1074163204571619,-3.6293411254882812,93.40662577265337,44.863238682575826,0.5516256100079472,11,-1.6865768432617188,-1.0745735168457031,-2.0601863861083984,-1.5229034423828125,6.5897369384765625,3,0.06574321400687233,1.258063559897731,76.67153930664062,1.3077219121972674,76.04530334472656,1.9387813149546,76.3584213256836,0.06574321400687233
11213,2016-11-11,76.3584213256836,76.95619201660156,75.26250457763672,76.70000457763672,8692660.0,-0.009233668658834238,2.9666756008219424,-0.7058712240650816,43.68307294267274,50.216486708686396,-0.04080574560410355,0.18656466925187942,-0.6963567298867162,-1.5903627224339516,9.253688113328378,1.80755615234375,0.24526738888400246,-0.17506294250487997,-1.2517719780036884,0.9016460929939285,-0.7134174602542913,0.3632915752445314,-2.9177017211914062,75.09150100926007,30.175604562843574,0.5383545177494052,11,-0.9749374389648438,-0.3629341125488281,-1.1314983367919922,-0.8112640380859375,7.329841613769531,4,0.08611372529075667,1.085705971543657,77.07006072998047,1.258063559897731,76.67153930664062,1.3077219121972674,76.04530334472656,0.08611372529075667
11214,2016-11-14,76.08799743652344,76.95619201660156,75.53292846679688,76.51498413085938,5581655.0,-0.003541507072373107,1.173913043478261,1.250022335388189,43.128955194110496,48.774948184185064,0.16933215786811218,0.5360347884319481,-0.467750700948244,-1.338338836195021,10.176207155301672,1.4232635498046875,0.013487914867397421,-0.4782218933105469,-1.4486584964490845,0.49221470982799076,-0.9634401948798228,0.006996408258729048,-2.5695672607421898,68.13173003667895,25.905002677713156,0.48521830156926943,11,-0.7045135498046875,-0.09251022338867188,-0.8183765411376953,-0.5408401489257812,7.998779296875,0,0.08772921624633545,2.9666756008219424,76.3584213256836,1.085705971543657,77.07006072998047,1.258063559897731,76.67153930664062,0.08772921624633545
11215,2016-11-15,75.67525482177734,76.17339324951172,74.46546936035156,76.05953216552734,5947362.0,-0.0054245430114049364,4.58145507130747,0.8999749848122074,43.68307294267274,47.23056723608121,0.4983801468184481,0.9386113820192179,-0.08963698911105666,-0.8986320762275852,11.189213346659379,1.7079238891601562,-0.06829853351030124,-0.8539596557617131,-1.9019621452111863,0.1940428336877602,-1.3779609004864426,-0.32995841103698353,-2.08066828613282,57.50916973633572,14.544360495529098,0.5240012447247362,11,-0.29177093505859375,0.3202323913574219,-0.34514427185058594,-0.1280975341796875,7.941841125488281,1,0.08444609874858178,1.173913043478261,76.08799743652344,2.9666756008219424,76.3584213256836,1.085705971543657,77.07006072998047,0.08444609874858178
11216,2016-11-16,75.68948364257812,76.44381713867188,75.46176147460938,75.66101837158203,3288203.0,0.0001880247490979592,-3.6000178683105513,-0.07407480940279543,32.21647490522453,45.405449382999606,0.4363232090403386,0.8857228955738208,-0.1390433456422926,-0.8491794075272026,11.826248533568576,0.9820556640625,-0.13717163326084858,-0.7863582611084041,-1.89263578758559,0.3199192653687817,-1.339497024346997,-0.23321949786981122,-2.0202638742675845,42.78605107635852,2.6376987674142782,0.5531387632385956,11,-0.305999755859375,0.3060035705566406,-0.3593730926513672,-0.14232635498046875,7.47216796875,2,0.09721703109395108,4.58145507130747,75.67525482177734,1.173913043478261,76.08799743652344,2.9666756008219424,76.3584213256836,0.09721703109395108
11217,2016-11-17,75.94567108154297,76.04530334472656,75.03478240966797,75.88874053955078,2990016.0,0.003384716431342305,6.88868374032162,2.0,41.81281279241634,44.32256367849581,0.22623939453208664,0.6092057011126997,-0.44605120010307076,-1.006142522409533,12.718250467631002,1.0105209350585938,-0.22792196930315356,-0.49743537902831747,-1.6267040318839463,0.6318332738273114,-1.0620697054561248,0.06719894739948984,-2.2033107452197385,59.428604685355815,16.628851308937534,0.5646343264278121,11,-0.5621871948242188,0.049816131591796875,-0.5835380554199219,-0.3985137939453125,7.201751708984375,3,0.0946402231546788,-3.6000178683105513,75.68948364257812,4.58145507130747,75.67525482177734,1.173913043478261,76.08799743652344,0.0946402231546788
11218,2016-11-18,75.76065063476562,76.11646270751953,75.4475326538086,75.70372009277344,4454321.0,-0.0024362211057255,-1.3499865987670865,1.0,41.569780578527215,43.44142818722106,0.484524951381303,0.734354406944874,-0.2746715924401144,-0.7424193279995563,13.339497459633206,0.6689300537109375,-0.3207181543991027,-0.6205436706542997,-1.7572620023419887,0.5161746610333893,-1.1889028364981442,-0.05218450481045522,-1.9466125417899462,52.00022054499118,5.854585496071579,0.5683591658438414,11,-0.377166748046875,0.23483657836914062,-0.3985176086425781,-0.21349334716796875,6.64666748046875,4,0.10426450891733219,6.88868374032162,75.94567108154297,-3.6000178683105513,75.68948364257812,4.58145507130747,75.67525482177734,0.10426450891733219
11219,2016-11-21,76.8565673828125,77.02735900878906,76.15916442871094,76.21609497070312,5237588.0,0.014465513942457875,-1.3018852657982036,11.250067006164567,52.631572197835034,44.43175921311116,-0.5959714951612654,-0.4094581412755076,-1.348834000825832,-1.7595065738978235,13.459385714086942,1.2667083740234375,-0.2795524395784952,0.4924522399902287,-0.6020641059074023,1.5869685858878597,-0.05480593295858682,1.0397104129390442,-2.9722850883174345,93.33337304045361,42.769919170425865,0.5472581729488145,11,-1.47308349609375,-0.8610801696777344,-1.4944343566894531,-1.3094100952148438,4.867584228515625,0,0.08888889771270736,-1.3499865987670865,75.76065063476562,6.88868374032162,75.94567108154297,-3.6000178683105513,75.68948364257812,0.08888889771270736
11220,2016-11-22,77.32624816894531,77.65359497070312,76.3584213256836,76.72846984863281,7826345.0,0.006111134053039313,1.0681879096513243,0.9333396864725783,58.42956606137436,45.30393155885584,-0.9664772798041383,-0.9006545756152491,-1.750935804712185,-2.1429630051075748,13.76602506628184,1.2951736450195312,-0.22789470449815497,0.9464767456054659,-0.1950758076411887,2.0880292988521205,0.3757004689821457,1.517253022228786,-3.373126556961239,87.50018208143847,31.257776927634175,0.5707762766233265,11,-1.2667160034179688,-1.3307609558105469,-2.1242332458496094,-1.7790908813476562,4.113243103027344,1,0.08742863806973356,-1.3018852657982036,76.8565673828125,-1.3499865987670865,75.76065063476562,6.88868374032162,75.94567108154297,0.08742863806973356
11221,2016-11-23,76.95619201660156,77.36894226074219,76.70000457763672,76.97042846679688,3415797.0,-0.004785647320367015,-1.5405366249420491,-0.023815601388605268,59.52941324857475,46.29830231815647,-0.6166435099170258,-0.5226457638274411,-1.3318079084073133,-1.6702331302314235,14.47214057132172,0.6689376831054688,-0.22037554893171318,0.5543601989746065,-0.6149104333611319,1.723630831310345,-0.030275117193255596,1.1389955151424687,-2.8550514702687337,73.36949713476648,9.741854592811386,0.5846353161678681,11,-0.8966598510742188,-0.9607048034667969,-1.683013916015625,-1.4090347290039062,5.024147033691406,2,0.08655448971834678,1.0681879096513243,77.32624816894531,-1.3018852657982036,76.8565673828125,-1.3499865987670865,75.76065063476562,0.08655448971834678
11222,2016-11-25,77.11275482177734,77.2835464477539,76.62884521484375,76.92772674560547,1752584.0,0.002034440648284841,1.486468474733426,-12.996784565916398,62.411324149991756,48.379219118969694,-0.8565931985337585,-0.7608116705289092,-1.4580328573815393,-1.7076250271775706,13.834504770009431,0.6547012329101562,-0.14071861892317372,0.7379650115966854,-0.3300430436064943,1.805973066799865,0.20396098399510265,1.271969039198268,-2.8695160984697026,75.48391336074674,5.554727555835015,0.5340040276015872,11,-1.05322265625,-1.1172676086425781,-1.6189708709716797,-1.5655975341796875,5.522285461425781,4,0.07844223440766651,-1.5405366249420491,76.95619201660156,1.0681879096513243,77.32624816894531,-1.3018852657982036,76.8565673828125,0.07844223440766651
11223,2016-11-28,77.31201171875,77.48280334472656,76.71424102783203,77.04159545898438,4685338.0,0.002583968079381549,1.5116435623815698,1.4614877123536203,58.701291106776324,50.10947866482145,-1.0128725625436772,-0.9646909958860874,-1.6180463401611291,-1.7871605370495445,13.20218039215442,0.7685623168945312,-0.1479598048345565,0.9087566375732479,-0.228633047870062,2.0461463230165577,0.34006179485159294,1.4774514802949028,-2.932358745546537,77.14291548821205,6.334684253287293,0.5686948427216538,11,-1.2524795532226562,-1.3165245056152344,-1.818227767944336,-1.7648544311523438,4.952980041503906,0,0.07547871206618884,1.486468474733426,77.11275482177734,-1.5405366249420491,76.95619201660156,1.0681879096513243,77.32624816894531,0.07547871206618884
11224,2016-11-29,76.84233093261719,77.26931762695312,76.41535186767578,76.92772674560547,3900244.0,-0.00607513341964816,1.2221979570970527,-0.31579392845051346,57.07066878558414,51.59698931403383,-0.4748750463196103,-0.5004937850945055,-1.1270769672211003,-1.2265447742516074,13.024896027733984,0.8966598510742188,-0.199197758792792,0.42626647949218466,-0.7254754954796567,1.578008454464026,-0.14960450799372893,1.0021374669780982,-2.331720279513732,37.3625273178174,-34.70873562369922,0.5758709874859204,11,-0.4981422424316406,-0.8468437194824219,-1.3271961212158203,-1.2951736450195312,4.910285949707031,1,0.07242085339000326,1.5116435623815698,77.31201171875,1.486468474733426,77.11275482177734,-1.5405366249420491,76.95619201660156,0.07242085339000326
11225,2016-11-30,79.3045883178711,79.81697082519531,77.04159545898438,77.25508117675781,12869662.0,0.032042981457877096,-1.241388552574423,-24.000089341552755,67.61902525339676,55.530606019386305,-2.6464764637952385,-2.893646072343955,-3.5188064036973117,-3.592852604677617,13.441129809332411,2.974639892578125,-0.0782799359707127,2.750466918945307,1.018594231470459,4.482339606420155,1.88453057520789,3.6164032626827236,-4.668258292063655,84.93709866616427,14.830277099915293,0.8659363437374213,11,-1.8787117004394531,-2.6757431030273438,-3.6684741973876953,-3.7574310302734375,2.9461669921875,2,0.03050975163957559,1.2221979570970527,76.84233093261719,1.5116435623815698,77.31201171875,1.486468474733426,77.11275482177734,0.03050975163957559
11226,2016-12-01,79.85966491699219,80.38627624511719,79.40422058105469,79.71733856201172,7718987.0,0.006999299925701807,-1.5555654823947507,0.0694441859339694,68.28354066803811,58.4717980055665,-2.847220126152635,-3.3385330208515427,-4.003251124782736,-4.072775935462246,14.005059403185946,1.0816879272460938,0.0966885522185521,3.1269233703613253,0.8574754836620002,5.39637125706065,1.9921994270116556,4.261647313710995,-4.912496443221471,86.73831888825059,18.769987232111646,1.1347239433496634,12,-1.9427604675292969,-2.9461669921875,-4.223550796508789,-4.312507629394531,2.2202987670898438,3,0.019782531727657204,-1.241388552574423,79.3045883178711,1.2221979570970527,76.84233093261719,1.5116435623815698,77.31201171875,0.019782531727657204
11227,2016-12-02,78.87760925292969,79.74580383300781,78.80644226074219,79.68887329101562,5357171.0,-0.01229726752652005,1.0307773507727325,-5.7000268024658265,65.94594907843381,61.180261172222785,-1.5707089074182505,-2.228614356707908,-2.952259928541068,-3.0257415549047977,14.673347966713148,1.05322265625,0.29313590561542924,1.991154479980466,-0.424953483539511,4.407262443500443,0.7831004982204774,3.1992084617404544,-3.4953121574512522,62.00715881777678,-4.85111066497813,1.2080539817599887,12,-0.604888916015625,-1.964111328125,-3.028003692626953,-3.3304519653320312,4.042083740234375,4,0.03933600202579712,-1.5555654823947507,79.85966491699219,-1.241388552574423,79.3045883178711,1.2221979570970527,76.84233093261719,0.03933600202579712
11228,2016-12-05,79.78850555419922,80.45743560791016,79.3045883178711,79.33305358886719,7960824.0,0.011548224013086417,-3.4999478848702332,-0.5614102732898226,71.66670389214735,63.29527580492415,-2.06759890706266,-2.962986259101399,-3.7675318771631225,-3.8797924310391636,15.977208002134583,1.5798263549804688,0.6047428281755458,2.6935417175292997,0.031025407511876324,5.356058027546723,1.362283562520588,4.024799872538011,-4.0058901267496765,83.45086107315159,16.061598720994823,1.3312581550087084,12,-1.3805770874023438,-2.839427947998047,-3.3553619384765625,-3.8143692016601562,3.17388916015625,0,0.035676000060814506,1.0307773507727325,78.87760925292969,-1.5555654823947507,79.85966491699219,-1.241388552574423,79.3045883178711,0.035676000060814506
11229,2016-12-06,80.01622772216797,80.04469299316406,78.62142181396484,79.54654693603516,6976330.0,0.0028540723552474834,4.405395224849328,1.0312411008928422,75.97954073497745,65.24527299088004,-2.0115223465091674,-3.0594856022327406,-3.8899649605887845,-4.054676494392382,16.401636336563108,1.4232711791992188,0.8581066962887576,2.7383735656738253,-0.19940316858898655,5.676150299936637,1.2694851985424123,4.207261932805238,-3.7661302766723708,87.08347385983681,17.68252519104753,1.468888367131407,12,-1.579833984375,-3.067150115966797,-3.3873844146728516,-4.042091369628906,2.2487640380859375,1,0.028103849707762807,-3.4999478848702332,79.78850555419922,1.0307773507727325,78.87760925292969,-1.5555654823947507,79.85966491699219,0.028103849707762807
11230,2016-12-07,80.98404693603516,81.11214447021484,79.61770629882812,79.78850555419922,5758290.0,0.01209528668644122,1.0588284756309057,2.5454338715441343,78.44035005323583,67.34648819139794,-2.6886591228053334,-3.834955742226171,-4.759266658781115,-4.97576522989165,17.07755591882321,1.4944381713867188,1.1810619123607893,3.4592555999755916,0.150824530585993,6.76768666936519,1.8050400652807923,5.113471134670391,-4.313215674298107,94.85701333071947,21.176966342141043,1.6542155346947969,12,-2.2202987670898438,-3.7076148986816406,-4.355203628540039,-5.009910583496094,0.6120071411132812,2,0.009490387000492984,4.405395224849328,80.01622772216797,-3.4999478848702332,79.78850555419922,1.0307773507727325,78.87760925292969,0.009490387000492984
11231,2016-12-08,81.7383804321289,82.16535949707031,80.41474151611328,81.09790802001953,5688240.0,0.009314593733375176,1.3428562676768192,0.535717476484027,79.53554556940753,69.24917946022191,-3.0098155486188602,-4.416676488518448,-5.39327406638705,-5.673053307506208,17.435210339895573,1.7506179809570312,1.4002041633808346,3.960247039794922,0.18401104793467482,7.736483031655169,2.0721290438648055,5.848365035725038,-4.534591585374528,87.95184613496774,11.95400239746617,1.8881179959301224,12,-2.4480247497558594,-3.9353408813476562,-5.123769760131836,-5.764244079589844,0.3985137939453125,3,0.006268473576561018,1.0588284756309057,80.98404693603516,4.405395224849328,80.01622772216797,-3.4999478848702332,79.78850555419922,0.006268473576561018
11232,2016-12-09,82.13689422607422,82.1938247680664,81.3114013671875,81.7953109741211,4645360.0,0.0048754794484362485,2.875,0.5333301567637109,81.81812644148147,71.8177167196336,-2.9286911425610924,-4.654786139144562,-5.636820308642214,-6.025033169291447,18.19137319377629,0.8824234008789062,1.5740268671968636,4.105419158935547,-0.12351851509011169,8.334356832961205,1.9909503219227247,6.219887995948369,-4.238485488275614,98.40637960712623,18.572719368587187,2.1144688370128293,12,-2.832305908203125,-4.319622039794922,-5.522283554077148,-6.162757873535156,-0.8824234008789062,4,-0.0006931177825580948,1.3428562676768192,81.7383804321289,1.0588284756309057,80.98404693603516,4.405395224849328,80.01622772216797,-0.0006931177825580948
11233,2016-12-12,82.93392944335938,83.36090850830078,82.23652648925781,82.42155456542969,7247958.0,0.009703741842142177,-1.5483737096021166,1.5,81.25910415149309,74.50532064917904,-3.1786632317945447,-5.200578975274368,-6.2710195659639965,-6.760200915403573,18.48899213654502,1.2240142822265625,1.8161252518908668,4.573678970336914,-0.1059898332862872,9.253347773960115,2.2338445685253134,6.913513372148515,-4.348254140717927,90.99102724664931,12.333550424881423,2.339834401811601,12,-2.732677459716797,-4.533115386962891,-6.33711051940918,-6.9597930908203125,-1.2667083740234375,0,-0.00017166014309055733,2.875,82.13689422607422,1.3428562676768192,81.7383804321289,1.0588284756309057,80.98404693603516,-0.00017166014309055733
11234,2016-12-13,82.76313781738281,83.3182144165039,82.10842895507812,82.7916030883789,5099174.0,-0.002059369755212259,1.2368474879918747,-0.05555555555555555,78.85192166922543,75.75342025093778,-2.3240842906104575,-4.747466757058163,-5.9630903961027855,-6.5419966581185065,18.761258919616854,1.2097854614257812,2.054378126337525,4.0691303253173885,-0.8729784016844917,9.011239052319269,1.5980759618164484,6.540184688818329,-3.317920537722685,84.03049962395211,6.223405670252845,2.471054363500939,12,-1.77197265625,-4.362323760986328,-6.24104118347168,-6.78900146484375,-1.4375076293945312,1,0.002407556095955554,-1.5483737096021166,82.93392944335938,2.875,82.13689422607422,1.3428562676768192,81.7383804321289,0.002407556095955554
11235,2016-12-14,82.06573486328125,82.87699890136719,81.72415161132812,82.50695037841797,6884359.0,-0.008426492427587529,-1.050632739609839,15.500134012329134,76.20438321775073,76.63351386757252,-1.3341205508203444,-3.7384288012184754,-5.108131543848799,-5.804163974492468,18.264364080893703,1.1528472900390625,2.327997013632256,3.052203369140628,-1.8944563162283146,7.99886305450957,0.5788735264561637,5.525533211825092,-1.9156931624658,56.03868862647607,-21.4073133063535,2.4733298426844685,12,-1.0745697021484375,-3.6649208068847656,-5.543638229370117,-6.0915985107421875,2.8180694580078125,2,0.002428015752306445,1.2368474879918747,82.76313781738281,-1.5483737096021166,82.93392944335938,2.875,82.13689422607422,0.002428015752306445
11236,2016-12-15,83.04779052734375,83.23281860351562,81.72415161132812,81.72415161132812,4125852.0,0.011966695548374373,-1.2795748507135776,-2.9999827082360673,78.0619058303567,77.97973128445284,-2.029841515672345,-4.364735716879935,-5.956513290523901,-6.745804666151713,18.0785347803206,1.5086669921875,2.710235957865436,3.6663436889648438,-1.3336261534820153,8.666313531411703,1.1663587677414142,6.166328610188273,-2.319792801180938,84.72227909452673,6.737763163793616,2.4999849212234273,12,-2.0566253662109375,-4.646976470947266,-6.525693893432617,-7.0736541748046875,2.64727783203125,3,-0.017480735381121604,-1.050632739609839,82.06573486328125,1.2368474879918747,82.76313781738281,-1.5483737096021166,82.93392944335938,-0.017480735381121604
11237,2016-12-16,83.13318634033203,83.97291564941406,82.45001983642578,83.88751983642578,6942324.0,0.0010282731478590268,2.292302363555394,-0.5698937126783944,77.82312498495787,78.66377807254288,-1.6182810365414326,-4.093950833892109,-5.94532285733149,-6.7919239858473475,17.755042719743386,1.5228958129882812,2.830055379155837,3.3923637390136747,-1.6010328052664562,8.385760283293806,0.8956654668736093,5.88906201115374,-1.9312646733843906,62.65818490245971,-14.795275278388118,2.496698272140065,12,-1.8360176086425781,-3.9139938354492188,-7.226652145385742,-7.159049987792969,4.2840423583984375,4,-0.011984288803501109,-1.2795748507135776,83.04779052734375,-1.050632739609839,82.06573486328125,1.2368474879918747,82.76313781738281,-0.011984288803501109
11238,2016-12-19,83.65979766845703,83.88751983642578,83.04779052734375,83.88751983642578,4103087.0,0.006334550031189101,6.375033503082284,0.30188526579820374,82.4086707562902,79.37812585268877,-1.7187442116387786,-4.214515661707296,-6.339707435655981,-7.276706877210515,17.48969795839055,0.8397293090820312,2.931275968914548,3.5240177154541072,-1.3928343686502984,8.440869799558513,1.0655916734019115,5.982443757506303,-1.9356460571289062,86.07599660729431,3.404602381214687,2.458426042052202,12,-1.8644866943359375,-4.440605163574219,-7.970312118530273,-7.685661315917969,3.6008682250976562,0,-0.028751286882069738,2.292302363555394,83.13318634033203,-1.2795748507135776,83.04779052734375,-1.050632739609839,82.06573486328125,-0.028751286882069738
11239,2016-12-20,83.68826293945312,83.97291564941406,83.46054077148438,83.8305892944336,3495753.0,0.0003402502969096499,1.4,0.625,77.11268968081623,79.23060803353103,-1.3092339387706744,-3.9051439214651964,-6.2581245177076426,-7.262753536731182,18.148362829966757,0.5123748779296875,3.1491819223408015,3.210898208618161,-1.6959522242522809,8.117748641488603,0.7574729921829402,5.664323425053382,-1.5143585205078125,87.34181509754029,4.752247976226187,2.4534252164352184,12,-1.4944343566894531,-4.4690704345703125,-7.998777389526367,-7.7141265869140625,1.9214096069335938,1,-0.02414964535205344,6.375033503082284,83.65979766845703,2.292302363555394,83.13318634033203,-1.2795748507135776,83.04779052734375,-0.02414964535205344
11240,2016-12-21,84.08677673339844,84.44259643554688,83.47476959228516,83.88751983642578,3738012.0,0.004761883924315979,1.1249989530374478,-1.4,76.66068706404079,78.91117931071248,-1.3648716267913557,-3.9750076783303143,-6.538772741182683,-7.615646229593352,19.499836840387,0.9678268432617188,3.2639150929665277,3.271385574340826,-1.652876436180719,8.195647584862371,0.8092545690800534,5.7335165796015986,-1.553070068359375,86.91090953995375,4.6459429170089095,2.462131005260769,12,-1.20977783203125,-4.632743835449219,-8.39729118347168,-8.112640380859375,0.7827987670898438,2,-0.03283686987033074,1.4,83.68826293945312,6.375033503082284,83.65979766845703,2.292302363555394,83.13318634033203,-0.03283686987033074
11241,2016-12-22,83.61709594726562,84.18640899658203,83.13318634033203,84.00138092041016,3892165.0,-0.00558566762074808,1.792430693920484,-1.9285905731898763,81.95775415925016,78.92669350157568,-0.6712595760657365,-3.141804401000485,-5.940030358606805,-7.090795119206263,20.79286177418984,1.05322265625,3.3341119856321484,2.4686595916748075,-2.253459519926679,7.190778703276294,0.10760003587407141,4.829719147475544,-0.7016113281249972,58.571204306756876,-25.171620622308147,2.3610595558007432,12,-0.533721923828125,-3.878406524658203,-7.927610397338867,-7.6429595947265625,2.2060699462890625,3,0.015148916135790058,1.1249989530374478,84.08677673339844,1.4,83.68826293945312,6.375033503082284,83.65979766845703,0.015148916135790058
11242,2016-12-23,83.16165161132812,83.19011688232422,82.60657501220703,82.80583190917969,2160167.0,-0.005446784904186708,1.8275785582255084,-0.9259266612400484,74.23311807400083,78.14602838185432,-0.061649806696564724,-2.329385340787951,-5.344390595302897,-6.589086383812457,21.903316501535897,1.0105209350585938,3.278264340070578,1.7107704162597628,-2.686700026470575,6.108240858990101,-0.4879648051054062,3.9095056376249318,1.28094482421875,30.23257746695422,-51.33520019992633,2.1987352213651716,12,-0.078277587890625,-3.422962188720703,-7.472166061401367,-7.1875152587890625,2.0352783203125,4,0.030463761829638614,1.792430693920484,83.61709594726562,1.1249989530374478,84.08677673339844,1.4,83.68826293945312,0.030463761829638614
11243,2016-12-27,83.14742279052734,83.8305892944336,83.09048461914062,83.20435333251953,1479972.0,-0.00017109834310746752,-7.665981775951402,-0.15999828466057722,73.20678541136556,77.5187910198699,-0.01559183293269939,-1.9558440044460212,-5.208806321513563,-6.529569745779611,23.399529606833035,0.7401046752929688,3.141725363981493,1.40477104187012,-2.5925887874503246,5.402130871190565,-0.5939088727900952,3.4034509565303352,1.2584532165527378,29.45759627011731,-49.288686287120356,1.9986799146602208,12,-0.06404876708984375,-3.2023582458496094,-7.457937240600586,-7.173286437988281,2.5476455688476562,1,0.051352233958712246,1.8275785582255084,83.16165161132812,1.792430693920484,83.61709594726562,1.1249989530374478,84.08677673339844,0.051352233958712246
11244,2016-12-28,82.40731811523438,83.58863067626953,82.37885284423828,83.38937377929688,2348114.0,-0.008901113834369978,-1.3287659162003789,17.250067006164567,60.91703797856514,75.82019710440483,0.7473206573113345,-0.8194621724082651,-4.336008625621062,-5.751430034996332,24.47016973873112,1.20977783203125,2.9210041951441497,0.3864170074462834,-2.88321647549526,3.656050490387827,-1.2483997340244883,2.021233748917055,1.9625718719482421,1.3793026961282666,-72.21731414635076,1.634816741470769,12,0.676055908203125,-2.1064376831054688,-6.717832565307617,-6.4331817626953125,3.017333984375,2,0.05889462112495436,-7.665981775951402,83.14742279052734,1.8275785582255084,83.16165161132812,1.792430693920484,83.61709594726562,0.05889462112495436
11245,2016-12-29,81.72415161132812,82.7489013671875,81.65298461914062,82.54964447021484,2296824.0,-0.008290119367201587,-1.2646959126561823,0.8405764449968924,49.88965476437002,72.68994698596185,1.5387545126264826,0.05719870832062668,-3.557011145955414,-5.03290591786903,24.949784989303467,1.095916748046875,2.6337223652255943,-0.41772766113281534,-3.4333669160521794,2.5979115937865487,-1.9255472885924974,1.0900919663268667,2.56609689013672,2.809122420278202,-66.12250656130067,1.5078196274596831,12,1.323638916015625,-1.3236427307128906,-6.034666061401367,-5.7500152587890625,3.3731460571289062,3,0.047544341035655524,-1.3287659162003789,82.40731811523438,-7.665981775951402,83.14742279052734,1.8275785582255084,83.16165161132812,0.047544341035655524
11246,2016-12-30,81.43949127197266,81.95187377929688,80.99828338623047,81.92340850830078,3479031.0,-0.003483185003978817,2.526280152348709,0.5862161387813196,44.49438175177558,68.98675329338604,1.755941989854108,0.4914827662657615,-3.188863715655245,-4.709411886134433,24.899742536791187,0.9535903930664062,2.3791173532013232,-0.781379318237299,-3.623059122542415,2.060300486067817,-2.202219220389864,0.6394605839152661,2.692521396552735,15.577691818681377,-47.575597941508406,1.4208399021525593,12,1.2809486389160156,-1.0105171203613281,-5.411981582641602,-5.465354919433594,3.5724105834960938,4,0.04211819321243837,-1.2646959126561823,81.72415161132812,-1.3287659162003789,82.40731811523438,-7.665981775951402,83.14742279052734,0.04211819321243837
11247,2017-01-03,81.98033905029297,82.45001983642578,80.44320678710938,81.4110336303711,4977763.0,0.006641099666427452,1.6603790759770207,-1.1764520401084695,42.154579680707236,64.51407650721016,1.1559229676748828,0.20554024943375282,-3.6331713682291706,-5.209250248960771,25.217287178360326,2.0068130493164062,2.2026667630571524,-0.39566802978515625,-2.7690310430728573,1.9776949835025448,-1.5823495364290068,0.7910134768586943,1.9009752756488325,45.37817208006469,-13.665020048068783,1.1866815066438503,1,0.46256256103515625,-1.5513648986816406,-5.952829360961914,-6.006202697753906,3.7858963012695312,1,0.04687498109643373,2.526280152348709,81.43949127197266,-1.2646959126561823,81.72415161132812,-1.3287659162003789,82.40731811523438,0.04687498109643373
11248,2017-01-04,82.63504028320312,82.93392944335938,82.12266540527344,82.37885284423828,3686371.0,0.007986076179905988,-1.1111210379503063,0.45,49.02383720930232,61.39309289926417,0.38059700679563946,-0.23712921791033637,-4.194581597851041,-5.8230365734172125,25.22662852181853,0.9535903930664062,1.9097182045275218,0.116706466674799,-1.920982783004348,2.154395716353946,-0.9021381581647745,1.1355510915143725,0.9024632888554294,69.68324694319595,13.230685129576138,1.0188446248395755,1,-0.192138671875,-2.206066131591797,-6.60753059387207,-6.639553070068359,4.454833984375,2,0.031002461421420158,1.6603790759770207,81.98033905029297,2.526280152348709,81.43949127197266,-1.2646959126561823,81.72415161132812,0.031002461421420158
11249,2017-01-05,82.2649917602539,82.820068359375,81.72415161132812,82.67774200439453,2905704.0,-0.004478106644360658,2.142850891587354,-1.6111260013699038,51.598165692277384,58.608368302401566,0.5895169916552163,0.32678349920908545,-3.740042237509769,-5.384039043551752,25.706898895625653,1.095916748046875,1.5947486679310288,-0.3657802581787166,-2.037441475859737,1.3058809595023035,-1.2016108670192267,0.47005035066179346,0.9630821333097259,73.1428273867869,15.950618358329983,0.8358306088405065,1,0.049816131591796875,-1.8360176086425781,-6.237482070922852,-6.269504547119141,5.351493835449219,3,0.04169545909780692,-1.1111210379503063,82.63504028320312,1.6603790759770207,81.98033905029297,2.526280152348709,81.43949127197266,0.04169545909780692
11250,2017-01-06,81.75261688232422,82.3930892944336,81.2829360961914,82.2649917602539,3579434.0,-0.0062283465538161,1.8888800651194186,1.2413678373382624,38.76545105362983,53.80922351288821,0.8224623605867123,0.9483103463929865,-3.1414234244775514,-4.815448321643743,25.555439708553706,1.1101531982421875,1.1460151805125207,-0.9165836334228459,-2.459210325978461,0.626043059132769,-1.6878969797006533,-0.14527028714503842,1.1969703005939891,52.571493334640266,-1.091323041629117,0.7713133462778102,1,0.3842811584472656,-1.0105209350585938,-5.5827789306640625,-5.757129669189453,6.091590881347656,4,0.04491642417478481,2.142850891587354,82.2649917602539,-1.1111210379503063,82.63504028320312,1.6603790759770207,81.98033905029297,0.04491642417478481
11251,2017-01-09,82.2507553100586,84.08677673339844,81.68144989013672,81.69568634033203,7799435.0,0.006093241375397129,-7.243887770310907,-1.083325888203937,42.85710756765436,50.323000123294165,0.12306817231541345,0.5170345515018084,-3.5296923946133205,-5.244131653171053,25.132336852968972,2.4053268432617188,0.8349278779457165,-0.4440639495849581,-1.9378479293244055,1.0497200301544893,-1.1909559394546818,0.3028280402847656,-1.8075485229492188,49.60927193919216,-2.795246635955884,0.7468919898697213,1,0.0142364501953125,-0.7187461853027344,-5.223394393920898,-5.621910095214844,4.711029052734375,0,0.03460809992161051,1.8888800651194186,81.75261688232422,2.142850891587354,82.2649917602539,-1.1111210379503063,82.63504028320312,0.03460809992161051
11252,2017-01-10,82.07996368408203,82.30769348144531,81.35409545898438,82.13689422607422,4151778.0,-0.0020764748643673503,3.7855884830385174,-0.10256480743326828,36.430264013253094,46.23671996794833,0.1388923940520499,0.7202710717988055,-3.2854571008625726,-5.0105360831218775,24.579382065809906,0.9535980224609375,0.4767089407719993,-0.6120090484619141,-2.1104791614339575,0.8864610645101294,-1.3612441049479287,0.13722600802410057,-1.5638854980468722,28.426279914558982,-18.904450638211223,0.7492350564860217,1,0.185028076171875,-0.5479545593261719,-4.664762496948242,-5.166465759277344,5.323028564453125,1,0.03572051009514898,-7.243887770310907,82.2507553100586,1.8888800651194186,81.75261688232422,2.142850891587354,82.2649917602539,0.03572051009514898
11253,2017-01-11,82.91969299316406,82.97662353515625,81.7383804321289,82.40731811523438,4561679.0,0.010230624763847063,2.954557637484467,-9.0,44.205971062639335,44.37993475506769,-0.8230947316386903,-0.12709574729021256,-4.011105607767831,-5.795348947884719,23.57242311055717,1.2382431030273438,0.11862051077812907,0.2284320831298885,-1.2695675346655264,1.7264317009253034,-0.520567725767819,0.977431892027596,-2.3322008361816415,58.37553230568292,15.44061530193958,0.7489998088977056,1,-0.6547012329101562,-1.3876838684082031,-5.3265838623046875,-6.006195068359375,4.269813537597656,2,0.034328906145770555,3.7855884830385174,82.07996368408203,-7.243887770310907,82.2507553100586,1.8888800651194186,81.75261688232422,0.034328906145770555
11254,2017-01-12,82.96239471435547,83.41783905029297,82.63504028320312,82.93392944335938,4255483.0,0.000514976836623493,-1.499981725814115,0.05555555555555555,41.04309161785316,43.39698329434359,-0.870299854997711,-0.16243223017549724,-3.9318309706800676,-5.78664617037893,22.72458705939073,0.7827987670898438,-0.13778311967918455,0.26117095947265057,-1.24148462983257,1.763826548777871,-0.49015683517995967,1.0124987541252608,-2.3049168658447314,59.89850478224786,21.59571871722803,0.7513277946526069,1,-0.6974029541015625,-1.4303855895996094,-5.283891677856445,-6.013317108154297,4.1701812744140625,3,0.04975121038193042,2.954557637484467,82.91969299316406,3.7855884830385174,82.07996368408203,-7.243887770310907,82.2507553100586,0.04975121038193042
11255,2017-01-13,82.2649917602539,83.01932525634766,82.16535949707031,82.93392944335938,4053905.0,-0.008406253899767013,1.0339072366328987,-23.500134012329134,39.6061402613611,42.8538453509642,-0.09846548493889884,0.5804225110890684,-3.116664284520766,-5.043190371793884,22.04914459688887,0.8539657592773438,-0.4108811936841761,-0.4461948394775419,-1.9336754153134166,1.0412857363583328,-1.1899351273954863,0.29754544844040254,-1.538927934045418,33.33342639693114,-2.306170653340992,0.7437402879179388,1,0.0,-0.23484039306640625,-4.572256088256836,-5.315914154052734,8.354591369628892,4,0.06505189778715548,-1.499981725814115,82.96239471435547,2.954557637484467,82.91969299316406,3.7855884830385174,82.07996368408203,0.06505189778715548
11256,2017-01-17,81.59605407714844,81.8664779663086,81.08367919921875,81.8664779663086,3705833.0,-0.008131498816105975,4.789420228523064,0.40425871645433914,38.347453777313405,42.430831361698225,0.664941888098511,1.1963613197393101,-2.327049000188879,-4.3379852756416,20.853754172897254,1.1813125610351562,-0.5520347460402348,-1.0425457000732479,-2.600863558627225,0.5157721584807291,-1.8217046293502364,-0.2633867707962594,-0.8027759927961569,21.951147762818565,-13.77869184461857,0.7791589292769913,1,0.9891738891601562,0.8326148986816406,-3.5759639739990234,-4.319622039794922,8.596549987792969,1,0.07657421375567819,1.0339072366328987,82.2649917602539,-1.499981725814115,82.96239471435547,2.954557637484467,82.91969299316406,0.07657421375567819
11257,2017-01-18,82.13689422607422,82.13689422607422,81.25447082519531,81.89494323730469,2733635.0,0.0066282635238026355,6.2942326490713585,-0.8947101142615319,43.02549434254758,41.764348820947696,0.16611305185182346,0.608239193616555,-2.722838341704744,-4.835181469257776,19.28892617170126,0.8824234008789062,-0.5428785098020228,-0.4518909454345703,-2.0073327880371608,1.1035508971680201,-1.2296118667358655,0.3258299758667249,-1.277746168741018,45.1218037346826,8.2433695734276,0.7777209213012988,1,0.448333740234375,0.30600738525390625,-3.5901966094970703,-4.333854675292969,8.311897277832017,2,0.05874205717395009,4.789420228523064,81.59605407714844,1.0339072366328987,82.2649917602539,-1.499981725814115,82.96239471435547,0.05874205717395009
11258,2017-01-19,81.25447082519531,82.54964447021484,80.7847900390625,82.37885284423828,2870854.0,-0.010743325629650857,1.407771133559202,-4.647147857345568,42.196534179992106,40.71972309736044,0.9298967177491306,1.3715417277051358,-1.6966626624362107,-3.923119779868742,17.51515153691281,1.7648544311523438,-0.4871957286599127,-1.214048004150385,-2.792601235313711,0.3645052270129412,-2.003324619732055,-0.42477138856871477,2.832305908203125,17.837905186327035,-22.558891898918255,0.789276615581664,1,1.1813125610351562,1.1884307861328125,-2.693540573120117,-3.4371986389160156,8.283432006835938,3,0.07566994604601263,6.2942326490713585,82.13689422607422,4.789420228523064,81.59605407714844,1.0339072366328987,82.2649917602539,0.07566994604601263
11259,2017-01-20,81.66722106933594,82.02303314208984,81.09790802001953,81.43949127197266,4961955.0,0.005079723490275301,-1.031241362558944,-0.20253774385072096,49.60000171535046,41.92356205977384,0.47319725224708975,0.8428290449519409,-1.9817597638858473,-4.294667728596039,15.60151143390242,0.9251251220703125,-0.44258892170016395,-0.7002456665039034,-2.207160663316756,0.8066693303089494,-1.453703164910337,0.05321183190253009,2.3535159301757744,39.49058504191065,-5.426958283562826,0.7534574984064264,1,0.7685623168945312,0.7756805419921875,-2.3661880493164062,-3.266407012939453,6.945556640625,4,0.06761936293555681,1.407771133559202,81.25447082519531,6.2942326490713585,82.13689422607422,4.789420228523064,81.59605407714844,0.06761936293555681
11260,2017-01-23,81.32563018798828,82.07996368408203,80.91288757324219,81.66722106933594,3449311.0,-0.004182717091079202,1.0,-1.4999832490200677,49.206352582810766,42.629033728124554,0.8357372301479415,1.0192109647730092,-1.5037588516970857,-3.924805444510227,13.353097322841917,1.1670761108398438,-0.5092297420574425,-0.9037792205810575,-2.244200666377239,0.43664222521512386,-1.5739899434791482,-0.23356849768296684,2.6303878723144436,30.64502881252621,-17.24091583173681,0.6702107228980921,1,0.7756843566894531,1.1172714233398438,-1.6296405792236328,-2.924816131591797,8.995071411132812,0,0.07140363729562504,-1.031241362558944,81.66722106933594,1.407771133559202,81.25447082519531,6.2942326490713585,82.13689422607422,0.07140363729562504
11261,2017-01-24,84.88380432128906,85.06883239746094,81.62451934814453,81.95187377929688,6467362.0,0.04375218642727852,1.0862064981815998,-8.583163960422576,64.24579416232501,45.71964818913254,-2.581089772383237,-2.5710161406749563,-4.9015527260477825,-7.430548862878197,11.971079290927083,3.7432022094726562,-0.4832790851742601,2.591059494018552,0.9005673970917343,4.281551590945369,1.745813445555143,3.4363055424819606,-4.0990142822265625,95.68099330742737,45.516572021672815,0.8452460484634071,1,-1.9569931030273438,-2.1277847290039062,-5.187814712524414,-6.482990264892578,5.28033447265625,1,0.06757212232010179,1.0,81.32563018798828,-1.031241362558944,81.66722106933594,1.407771133559202,81.25447082519531,0.06757212232010179
11262,2017-01-25,85.695068359375,85.89432525634766,84.47106170654297,84.57068634033203,6121608.0,0.009557347771728786,-1.1505438322449004,0.3834954487970148,64.78679038270964,48.00640589136258,-3.1576877905621075,-3.35475129766499,-5.552550354870959,-8.176178587893261,11.216715797189273,1.4232635498046875,-0.29383951534734365,3.2756526947021456,1.0243712741874447,5.5269341152168465,2.1500119844448022,4.401293404959489,-4.824597473144536,96.10029310888032,46.40531666535256,1.1256407102573476,1,-2.355510711669922,-2.5263023376464844,-5.999078750610352,-7.294254302978516,4.340972900390625,2,0.05248301672046418,1.0862064981815998,84.88380432128906,1.0,81.32563018798828,-1.031241362558944,81.66722106933594,0.05248301672046418
11263,2017-01-26,87.41722869873047,87.74458312988281,85.695068359375,86.06512451171875,7329320.0,0.02009637628309413,1.0425567505712123,1.2025309584393553,72.01946202284003,51.448224825250016,-4.66539745422935,-4.99681645888154,-7.068186510211291,-9.825660077032467,10.320114404472589,2.0495147705078125,-0.10543420030430184,4.784322738647461,1.6183572905997607,7.950288186695161,3.201340014623611,6.367305462671311,-6.345803637695312,95.20829889976369,46.47668728920563,1.5829827240238525,1,-3.1525421142578125,-3.323333740234375,-7.159048080444336,-8.710411071777344,2.9746322631835938,3,0.034679237151563846,-1.1505438322449004,85.695068359375,1.0862064981815998,84.88380432128906,1.0,81.32563018798828,0.034679237151563846
11264,2017-01-27,87.26066589355469,87.85844421386719,87.13257598876953,87.40299224853516,3697191.0,-0.0017909833965951139,-2.642946030287366,-0.10526286091534394,74.27850614503122,55.300709923435576,-4.285692082315904,-4.698926475676274,-6.693942809206035,-9.605226651765747,10.114136299073715,0.7258682250976562,0.1589231970151559,4.385092544555661,0.6070848635336858,8.163100225577637,2.4960887040446806,6.274096385066642,-5.788851348388675,91.39337059299096,41.36510037906858,1.8890038405109852,1,-2.9390487670898438,-3.1098403930664062,-6.753414154052734,-8.553848266601562,2.6188201904296875,4,0.026096946604263316,1.0425567505712123,87.41722869873047,-1.1505438322449004,85.695068359375,1.0862064981815998,84.88380432128906,0.026096946604263316
11265,2017-01-30,85.60967254638672,86.7055892944336,85.12576293945312,86.59172821044922,3826119.0,-0.01892024694358785,1.6117627768528329,6.900026802465827,63.43962274057676,58.08872869713151,-2.358369514030045,-2.8900908344884755,-4.82665918078375,-7.8929515741124305,10.046402202149645,2.1349029541015625,0.28978349018252914,2.53982315063476,-1.3856144699216344,6.465260771191154,0.5771043403565557,4.502541960912964,-3.626927627724612,63.9268724612743,13.273654255886768,1.9627188102782,1,-1.288055419921875,-1.4588470458984375,-4.903162002563477,-6.902854919433594,4.454833984375,0,0.03507904041972609,-2.642946030287366,87.26066589355469,1.0425567505712123,87.41722869873047,-1.1505438322449004,85.695068359375,0.03507904041972609
11266,2017-01-31,84.86957550048828,85.32501983642578,84.27180480957031,85.16846466064453,4038377.0,-0.008645016665580929,2.4418819188191883,0.3043505282784338,60.675383553532825,60.04982749835209,-1.2349602286253116,-1.9814337994963154,-3.874871116511997,-7.095254281714148,10.345648962049975,1.3378677368164062,0.43355061564841435,1.6282218933105526,-2.29701923198796,5.553463018609065,-0.33439866933869666,3.590842455959802,-2.4167746382097732,16.666595760974072,-35.278085768481674,1.962620562649254,1,-0.5479583740234375,-0.71875,-3.704059600830078,-5.92791748046875,5.564987182617202,1,0.06422944932252483,1.6117627768528329,85.60967254638672,-2.642946030287366,87.26066589355469,1.0425567505712123,87.41722869873047,0.06422944932252483
11267,2017-02-01,85.82316589355469,85.88009643554688,84.44259643554688,84.84111022949219,3936499.0,0.011235951015931667,1.6233744535100665,-3.285685113334695,61.01511929061247,62.14078139953213,-1.7999469855368773,-2.774624407915951,-4.609584027748269,-7.993977568196684,11.20485859711976,1.4375,0.6842163459299258,2.3896709442138615,-1.6502076638578558,6.429549552285579,0.36973164017800286,4.40961024824972,-2.937913563149081,43.25389059535256,-7.551927119807665,2.019939304035859,2,-1.4375,-1.6723403930664062,-4.412134170532227,-6.881507873535156,5.0383758544921875,2,0.05058043309395832,2.4418819188191883,84.86957550048828,1.6117627768528329,85.60967254638672,-2.642946030287366,87.26066589355469,0.05058043309395832
11268,2017-02-02,85.19692993164062,86.23591613769531,85.02613830566406,85.7947006225586,2956010.0,-0.0072968173032765815,-1.5757656977169172,-0.6086932877563704,58.11789370752023,63.08721384310655,-0.6209627572621486,-2.0518148455911955,-3.761270046502716,-7.295960482266196,11.808819320111388,1.20977783203125,1.0106675068458912,1.6353404998779268,-2.4600214519215626,5.730702451677416,-0.4123404760218108,3.6830214757776645,-1.9138222505580984,25.79364741718924,-22.876291660113367,2.047680975899744,2,-0.8112640380859375,-1.0461044311523438,-3.785898208618164,-6.255271911621094,6.048896789550781,3,0.05679912799683917,1.6233744535100665,85.82316589355469,2.4418819188191883,84.86957550048828,1.6117627768528329,85.60967254638672,0.05679912799683917
11269,2017-02-03,85.695068359375,85.7947006225586,84.69878387451172,85.35348510742188,3194756.0,0.005846905846655037,3.052588517421357,-0.5714285714285714,62.64427006196884,64.58031578523521,-0.5449760159482366,-2.403008225127266,-4.06229335283038,-7.707329546974734,12.692754411907266,1.095916748046875,1.304479743670484,1.96197509765625,-2.1916345117820413,6.115584707094541,-0.11482970706289564,4.038779902375396,-2.0459337556696937,58.479440503321314,7.544453313295705,2.076804804719148,2,-0.9535865783691406,-1.5442428588867188,-4.180849075317383,-6.753410339355469,4.938751220703125,4,0.05480820183073276,-1.5757656977169172,85.19692993164062,1.6233744535100665,85.82316589355469,2.4418819188191883,84.86957550048828,0.05480820183073276
11270,2017-02-06,85.42465209960938,85.60967254638672,85.11153411865234,85.43888092041016,2788368.0,-0.0031555638491540527,1.8000085768810172,-0.04165549897257214,64.54055820778237,64.6130673458416,0.4112842582460132,-1.9430060070542083,-3.60898167754884,-7.3310642700503195,13.632577224947706,0.5835342407226562,1.7015712721185707,1.5079570770263615,-2.6014451902279347,5.617359344280658,-0.5467440566007866,3.5626582106535096,-1.43877272709112,58.69561839651958,3.925236227137603,2.054701133627147,2,0.640472412109375,-1.2738265991210938,-3.732524871826172,-6.482994079589844,6.2908477783203125,0,0.05214927863189245,3.052588517421357,85.695068359375,-1.5757656977169172,85.19692993164062,1.6233744535100665,85.82316589355469,0.05214927863189245
11271,2017-02-07,85.09729766845703,85.695068359375,84.91226959228516,85.2680892944336,2205204.0,-0.0038320838669688717,-1.894710114261532,12.003217158176943,61.428583209826506,64.23993321552125,0.8628448433775588,-1.466657778068182,-3.0868349696627178,-6.906416550140335,13.702192941859447,0.7827987670898438,2.030601384467303,1.0382755279540987,-3.0251030386503572,5.101654094558555,-0.9934137553481293,3.0699648112563267,-0.8016131086308604,36.50778119070511,-18.67825527047686,2.0316892833022275,2,0.9678268432617188,-0.94647216796875,-3.373147964477539,-6.1556396484375,5.792709350585923,1,0.05837093536926585,1.8000085768810172,85.42465209960938,3.052588517421357,85.695068359375,-1.5757656977169172,85.19692993164062,0.05837093536926585
11272,2017-02-08,85.01190185546875,85.39618682861328,84.6845474243164,85.18269348144531,3319961.0,-0.0010035079294877791,1.3809475188891158,1.0,65.45666932807079,63.51073402721355,0.939992679995953,-1.2125123309303092,-2.8086702513352577,-6.733917185849947,13.980692690689429,0.711639404296875,2.426745669213986,0.8062828063964815,-3.167021793026734,4.779587405819697,-1.1803694933151263,2.7929351061080894,-0.4311965233193007,21.101007666924033,-37.20614339902126,1.98665229971161,2,1.05322265625,-0.8610763549804688,-3.43719482421875,-6.070243835449219,6.1200637817382955,2,0.06378707815355034,-1.894710114261532,85.09729766845703,1.8000085768810172,85.42465209960938,3.052588517421357,85.695068359375,0.06378707815355034
11273,2017-02-09,85.7662353515625,85.89432525634766,84.86957550048828,85.19692993164062,2698083.0,0.008873269267357653,1.482781567126934,-3.3333333333333335,66.40090212196475,62.635444691317275,-0.08176080181912937,-1.8368310029121346,-3.3639185718442377,-7.392922176714578,13.945901340137656,1.024749755859375,2.412478447831859,1.4182891845703125,-2.5649847159573227,5.401563085097948,-0.5733477656935122,3.409926134834137,-1.0816879272460938,89.41211341506484,27.538201715194162,1.9916369502638205,2,-0.2775382995605469,-1.4446182250976562,-4.330297470092773,-6.824577331542969,6.0346603393554545,3,0.05940923459678871,1.3809475188891158,85.01190185546875,-1.894710114261532,85.09729766845703,1.8000085768810172,85.42465209960938,0.05940923459678871
11274,2017-02-10,87.08987426757812,87.2464370727539,85.99395751953125,86.16474914550781,3348979.0,0.015433100340593642,1.0229821318545902,1.6250067006164568,71.38333611640208,63.518079510853426,-1.600482067697044,-2.988623066482475,-4.453845275252405,-8.619158342497371,13.891824755425347,1.4802017211914062,2.3636797191198156,2.5355541229248075,-1.5712399807971167,6.642348226646732,0.4821570710638383,4.588951174785777,-2.4053268432617188,93.88877638538142,26.905300481624323,2.0533970518609643,2,-1.3307533264160156,-2.7682571411132812,-5.653936386108398,-8.148216247558594,2.6899795532226562,4,0.04772027159947867,1.482781567126934,85.7662353515625,1.3809475188891158,85.01190185546875,-1.894710114261532,85.09729766845703,0.04772027159947867
11275,2017-02-13,87.61648559570312,88.02923583984375,87.10411071777344,87.13257598876953,2819915.0,0.00604675724421222,-2.421066738139909,0.5230747662009929,63.07904434586885,63.78515293222409,-2.0254926911345166,-3.2609479514517687,-4.815184540898713,-9.034316524689842,14.368257624098835,0.939361572265625,2.0609227568609327,2.794590759277341,-1.3809333637313586,6.97011488228604,0.7068286977729912,4.882352820781691,-2.7469100952148438,87.6595307884442,23.302038004706333,2.0877620615043475,2,-1.3805694580078125,-3.20947265625,-6.244594573974609,-8.674827575683594,1.7506256103515625,0,0.034437970935037976,1.0229821318545902,87.08987426757812,1.482781567126934,85.7662353515625,1.3809475188891158,85.01190185546875,0.034437970935037976
11276,2017-02-14,87.84420776367188,87.87267303466797,86.2928466796875,86.89061737060547,3174802.0,0.002599079002318705,2.1267563098806352,1.970596118372302,60.894680986017896,63.77177089838025,-1.996883023059226,-3.1585119229350482,-4.889475458603101,-9.1519932483192,15.498086538920914,1.5798263549804688,1.734775338727374,2.709905242919916,-1.3835455902022744,6.803356076042107,0.6631798263588138,4.756630659481019,-2.658666229248041,94.46800260039461,32.716060606866776,2.0467254165610957,2,-1.4873161315917969,-3.43719482421875,-6.40471076965332,-8.902549743652344,3.0030975341796875,1,0.044069975844881926,-2.421066738139909,87.61648559570312,1.0229821318545902,87.08987426757812,1.482781567126934,85.7662353515625,0.044069975844881926
11277,2017-02-15,86.96178436279297,87.58802032470703,86.90485382080078,87.50262451171875,5480549.0,-0.010045322547081237,-1.0869565217391304,-0.5671619102481018,47.476347095279564,62.58937683035351,-1.045954650449346,-1.9985530842466375,-3.8290517914547877,-8.159447866104387,16.50071183163805,0.9393539428710938,1.6347071046952948,1.5862373352050838,-2.3282127866024496,5.500687457012617,-0.3709877256986829,3.5434623961088505,-1.491873397827149,66.2162586353023,8.33708474192374,1.957225060903766,2,-0.6048927307128906,-2.5547714233398438,-5.063283920288086,-8.020126342773438,2.8180694580078125,2,0.045171826740145526,2.1267563098806352,87.84420776367188,-2.421066738139909,87.61648559570312,1.0229821318545902,87.08987426757812,0.045171826740145526
11278,2017-02-16,87.40299224853516,87.44569396972656,86.53479766845703,86.56326293945312,3239793.0,0.005073583631880485,-1.0317544053706809,-1.5526386322278491,50.76452474060255,61.269405127979475,-1.275451158304719,-2.0611893886250243,-4.112827959943203,-8.479577918808303,17.811032055365374,0.9108963012695312,1.6413632138010996,1.7200191497802706,-1.7749672778696066,5.215005577430148,-0.027474064044668012,3.467512363605209,-1.6771487960815392,69.23056738439392,14.946677664896711,1.7474932138249368,2,-1.0461006164550781,-2.9959793090820312,-5.504491806030273,-8.461334228515625,3.7147369384765625,3,0.04266413875246222,-1.0869565217391304,86.96178436279297,2.1267563098806352,87.84420776367188,-2.421066738139909,87.61648559570312,0.04266413875246222
11279,2017-02-17,87.18950653076172,87.27490234375,86.10781860351562,87.10411071777344,2854765.0,-0.002442544726230622,8.111170672146281,0.10169445327760869,60.03623420206238,60.768924682899474,-0.9249551418839275,-1.489123534331128,-3.7484866359218927,-8.142526831181101,19.075130611986495,1.2951736450195312,1.5705686170157094,1.2304191589355469,-1.7657016628507165,4.22653998072181,-0.2676412519575848,2.7284795698286786,-1.2333238395690955,56.296358062927844,3.098720273723046,1.498060410893131,2,-0.8326148986816406,-2.7824935913085938,-5.291006088256836,-8.247848510742188,5.323028564453125,4,0.052889267798863715,-1.0317544053706809,87.40299224853516,-1.0869565217391304,86.96178436279297,2.1267563098806352,87.84420776367188,0.052889267798863715
11280,2017-02-21,87.13257598876953,88.04346466064453,86.87638854980469,87.14680480957031,3514232.0,-0.0006529517628603987,-3.4324645408052388,-0.16662199589028856,65.74264551342883,61.24826493885529,-0.6708218677950839,-1.027527074099254,-3.5694521892017264,-7.97110671035901,20.53497155102047,1.1670761108398438,1.592400782671234,0.883141326904294,-1.2125501922794797,2.9788328460880678,-0.16470443268759993,1.930987086496188,-1.0247573852539062,52.94136195404972,-4.675734577039059,1.0478457595918904,2,-0.7685699462890625,-2.7184486389160156,-5.234075546264648,-8.19091796875,4.5544586181640625,1,0.030382182576266903,8.111170672146281,87.18950653076172,-1.0317544053706809,87.40299224853516,-1.0869565217391304,86.96178436279297,0.030382182576266903
11281,2017-02-22,90.6195831298828,91.60163879394531,86.93331909179688,87.08987426757812,13197147.0,0.04001955757124298,-1.4296327473862684,-248.0675603217148,74.6706400719545,62.27203946595348,-3.6790008156315253,-4.282349772172907,-6.915636723674439,-11.316731064825703,20.87260051153062,4.6683197021484375,1.5994873692830964,4.083359527587874,1.3132207334074764,6.853498321768271,2.698290130497668,5.468428924678079,-4.511764526367173,82.12435736842518,21.753094375457394,1.3850693970902022,2,-2.3839759826660014,-4.426368713378892,-8.472011566162095,-11.677925109863267,0.7258682250976847,2,-0.013821205975235729,-3.4324645408052388,87.13257598876953,8.111170672146281,87.18950653076172,-1.0317544053706809,87.40299224853516,-0.013821205975235729
11282,2017-02-23,90.1926040649414,90.91847229003906,89.70869445800781,90.56265258789062,4388697.0,-0.0047117747642848595,1.23683338153041,-0.10483825646390588,76.23325248533486,63.364522839661284,-2.7265860995924385,-3.6903569580254754,-6.362740385288859,-10.735781453233955,20.823984897421496,1.20977783203125,1.6082400562651458,3.4315036773681697,0.24931270641579317,6.613694648320546,1.8404081918919815,5.022599162844358,-3.3162155151367188,74.35236902258897,9.210403785411856,1.5910954854761903,2,-1.394805908203125,-3.9993896484375,-7.68565559387207,-11.250946044921875,0.2419586181640767,3,0.0072589237188311895,-1.4296327473862684,90.6195831298828,-3.4324645408052388,87.13257598876953,8.111170672146281,87.18950653076172,0.0072589237188311895
11283,2017-02-24,90.44879150390624,90.50572204589844,89.40980529785156,89.60906219482422,3701688.0,0.0028404484117163786,1.2985062685516326,-2.2692410778714334,75.61357813974755,63.83454973114411,-2.5129665843942206,-3.9081554774911496,-6.51313224742627,-10.837218034766025,19.90978851346156,1.095916748046875,1.7233945130191586,3.5361129760742074,-0.041865129558729564,7.114091081707144,1.747123923257746,5.325102028890669,-3.515472412109361,79.01556203009059,12.492541984707216,1.7889890528164651,2,-1.594062805175767,-4.2555770874023295,-7.934726715087876,-11.507133483886705,-0.6974029541015483,4,-0.007395761424590863,1.23683338153041,90.1926040649414,-1.4296327473862684,90.6195831298828,-3.4324645408052388,87.13257598876953,-0.007395761424590863
11284,2017-02-27,89.53790283203125,90.53418731689452,89.25324249267578,89.95064544677734,5101422.0,-0.010070766637447548,-1.6086807902362183,-0.4915186480716024,70.73176359116985,64.68485186951088,-1.3614810756780997,-2.970198081556589,-5.499345362099604,-9.788712300144056,18.858025216570653,1.2809448242187358,1.7996059597745386,2.5113624572753963,-1.2533091039299507,6.276034018480743,0.6290266766727228,4.39369823787807,-1.9510189819336006,56.3253615092,-10.725616873104634,1.8823357806026735,2,-0.6831741333007812,-3.2806396484375,-7.098560333251953,-10.596244812011719,0.41274261474609375,0,0.01764421887280676,1.2985062685516326,90.44879150390624,1.23683338153041,90.1926040649414,-1.4296327473862684,90.6195831298828,0.01764421887280676
11285,2017-02-28,88.61277770996094,89.49520111083984,88.20002746582031,89.09668731689453,5127770.0,-0.010332217896657725,1.0222281783257392,1.172424628921052,66.71183303145865,65.33120209678208,-0.3130951067459904,-1.9062885708964643,-4.457467701658842,-8.717226177327476,18.972698711546123,1.3378753662109375,1.7968337635332716,1.43608207702637,-2.330202543047193,5.202366697099933,-0.4470602330104043,3.3192243870631444,-0.4638281677246141,35.97565559597703,-33.49554471368643,1.883142310036779,2,0.24195098876953125,-2.3555145263671875,-6.173435211181641,-9.671119689941406,1.7933197021484375,1,0.04400897349159094,-1.6086807902362183,89.53790283203125,1.2985062685516326,90.44879150390624,1.23683338153041,90.1926040649414,0.04400897349159094
11286,2017-03-01,90.3207015991211,90.57688903808594,89.2674789428711,89.48097229003906,6233323.0,0.01927401367272763,-1.0674090983009197,-1.735302000725243,71.86407126360947,68.04094922659651,-1.824668877740308,-3.357003945624257,-6.058045076225909,-10.286461194725916,19.81643017341723,1.964111328125,1.6446331841419237,2.8714496612548857,-0.979852392251658,6.722751714761429,0.9457986345016138,4.7971006880081575,-2.1206741333007812,78.01056377556748,2.3208562006199998,1.9256510267532698,3,-1.465972900390625,-3.707622528076172,-8.048593521118164,-11.379043579101562,0.2134857177734233,2,0.015127573010635276,1.0222281783257392,88.61277770996094,-1.6086807902362183,89.53790283203125,1.2985062685516326,90.44879150390624,0.015127573010635276
11287,2017-03-02,90.16413879394531,90.6195831298828,89.99334716796875,90.26376342773438,3974159.0,-0.0017334099758289367,-1.8387342209925,-0.11863898605369555,69.05059342042306,70.07273463546545,-1.3031180183973703,-3.013031239563901,-5.79649476082389,-10.010937647040578,20.441842126438434,0.6262359619140483,1.6449823735541855,2.497838211059573,-1.4555416405183195,6.451218062637466,0.5211482852706268,4.4745281368485195,-1.964111328125,81.17652994299024,6.924255666816691,1.9766899257889434,3,-1.3094100952148438,-2.2274169921875,-7.322723388671875,-10.90936279296875,-0.22772216796875,3,0.013101800525537666,-1.0674090983009197,90.3207015991211,1.0222281783257392,88.61277770996094,-1.6086807902362183,89.53790283203125,0.013101800525537666
11288,2017-03-03,90.03604125976562,90.53418731689452,89.7371597290039,90.30646514892578,2509222.0,-0.0014207148861303809,1.1960668901946,2.7144279368969215,64.23660728110893,70.53944275535952,-0.8518224169389441,-2.639120446109274,-5.57971046037332,-9.749781261847446,20.857872743547873,0.7970275878906108,1.6710765310625817,2.1277851104736385,-1.7813347994084978,6.036905020355775,0.17322515553256324,4.082345065414714,-1.3597882080078136,75.88227132838952,3.9439422629463934,1.9545599549410706,3,-0.797027587890625,-2.0993194580078125,-6.781879425048828,-10.368518829345703,0.0142364501953125,4,0.004426243288396803,-1.8387342209925,90.16413879394531,-1.0674090983009197,90.3207015991211,1.0222281783257392,88.61277770996094,0.004426243288396803
11289,2017-03-06,90.39186096191406,91.04656219482422,89.46673583984375,89.96488189697266,5128051.0,0.003951969646486919,-1.2199934602333946,-1.5789250952179432,63.63638408320071,70.30541370755638,-0.7885407699184128,-2.766886357988966,-5.841797872383623,-9.981621141551472,21.60474661995649,1.5798263549804688,1.951941912462786,2.24876518249512,-1.664851730312236,6.162382095302476,0.29195672609144196,4.205573638898798,-1.3060539062499998,77.00006164550618,6.759115814466924,1.9568084564036807,3,-1.1243820190429688,-2.45513916015625,-6.2125701904296875,-9.286834716796875,-1.4517364501953125,0,-0.007085509749370389,1.1960668901946,90.03604125976562,-1.8387342209925,90.16413879394531,-1.0674090983009197,90.3207015991211,-0.007085509749370389
11290,2017-03-07,89.87948608398438,90.37763214111328,89.82255554199219,90.1214370727539,5361738.0,-0.005668374038073742,-2.1200548920385103,-0.5666577325113911,59.72792102372765,68.64511159108673,0.17261211911129237,-2.0065301909275206,-5.252559244636032,-9.34653269923706,22.391982488705583,0.569305419921875,2.1759725066892486,1.513648605346674,-2.2528442579521055,5.2801414686454535,-0.36959782630272286,3.396895036996071,-0.4414625849609308,34.40014065903906,-31.422292538121532,1.883246431649392,3,-0.2561912536621094,-1.9427642822265625,-5.6432647705078125,-8.717529296875,-1.7506256103515625,1,0.0007917197337607984,-1.2199934602333946,90.39186096191406,1.1960668901946,90.03604125976562,-1.8387342209925,90.16413879394531,0.0007917197337607984
11291,2017-03-08,90.06450653076172,91.1604232788086,89.6659927368164,89.97911071777344,4866049.0,0.0020585392155498816,-3.200010720986331,-0.352946741084098,65.88921465052177,67.49577405388528,-0.11111073346698674,-1.8976320834387082,-5.3418396917001445,-9.399473052486258,23.49516196112286,1.4944305419921875,2.3552938049436136,1.4503086090087862,-2.0547010745248144,4.955318292542387,-0.3021962327580212,3.2028134507755937,1.5371322631835938,35.29403815401248,-29.219540124015623,1.7525048417668023,3,-0.3842811584472656,-2.1277847290039062,-5.828285217285156,-8.902549743652344,-3.1596527099609375,2,0.0037927358346319107,-2.1200548920385103,89.87948608398438,-1.2199934602333946,90.39186096191406,1.1960668901946,90.03604125976562,0.0037927358346319107
11292,2017-03-09,90.43456268310548,90.6480484008789,89.39557647705078,90.05027770996094,4194778.0,0.0041087900949901,2.08773381734739,4.5000446707765445,65.63880951818717,66.38746642926746,-0.4953242997742109,-1.9400749225891758,-5.595199229546594,-9.627138589581719,24.74250340662726,1.252471923828125,2.5314952273969027,1.5492317199707202,-1.6037491446627001,4.7022125846041405,-0.027258712345982872,3.1257221522874232,1.1283631896972537,58.87118389085425,-4.837293211723043,1.5764904323167093,3,-0.7543373107910298,-2.412445068359389,-6.1983413696289205,-9.272605895996108,-2.5761184692382955,3,0.0011016212257046742,-3.200010720986331,90.06450653076172,-2.1200548920385103,89.87948608398438,-1.2199934602333946,90.39186096191406,0.0011016212257046742
11293,2017-03-10,90.86154174804688,91.1604232788086,90.27799987792969,90.84730529785156,3863709.0,0.004721414603812368,1.883738904956617,0.03704659612062838,68.5344884022019,66.14332474160437,-0.9583816430557306,-2.071985839946322,-5.897655406954414,-9.91847962666506,25.84617953314341,0.8824234008789062,2.3081301756648287,1.7214454650878963,-1.1840724740323196,4.626963404208112,0.26868649552778834,3.1742044346480043,0.6146901489257885,83.06473227795021,17.657815626648755,1.4527589695601069,3,-1.1813163757324219,-2.7184486389160156,-6.593296051025391,-9.414928436279297,-3.358917236328125,4,-0.010181701787931652,2.08773381734739,90.43456268310548,-3.200010720986331,90.06450653076172,-2.1200548920385103,89.87948608398438,-0.010181701787931652
11294,2017-03-13,91.2458267211914,91.43084716796876,90.76190948486328,90.91847229003906,3083042.0,0.0042293468254162025,-1.0888634766346679,22.994105037513396,70.0973682248566,66.5194953186486,-1.2012433718459334,-2.2440044890813624,-6.126525239284916,-10.15487927443857,26.325117396009922,0.668937683105483,2.1049974779814136,1.897932815551755,-0.9845645364504207,4.780430167553931,0.4566841395506742,3.3391814915528357,-1.850250244140625,90.90929537761355,22.937229280411685,1.4412486760010874,3,-0.8966636657714844,-3.102733612060547,-6.977581024169922,-9.799213409423828,-3.6435699462890625,0,-0.013102506209775044,1.883738904956617,90.86154174804688,2.08773381734739,90.43456268310548,-3.200010720986331,90.06450653076172,-0.013102506209775044
11295,2017-03-14,90.63381958007812,91.2600555419922,90.3207015991211,91.07502746582031,2478588.0,-0.006707234326270184,1.3157785844602394,-1.3477987274803644,50.09673726862901,64.10090265253965,-0.30441522879380045,-1.4697086349750066,-5.340986342424998,-9.41272486743388,26.307458987175135,0.939353942871108,1.874377621667577,1.1350589752197209,-1.680961810484959,3.951079760924401,-0.2729514176326262,2.543069368072068,-1.1975376892089855,60.83923423811748,-5.121962328968529,1.4080103928523413,3,-0.22060775756835938,-2.4907264709472656,-6.187665939331055,-8.980831146240234,-2.4764938354492188,1,-0.018687230398173105,-1.0888634766346679,91.2458267211914,1.883738904956617,90.86154174804688,2.08773381734739,90.43456268310548,-0.018687230398173105
11296,2017-03-15,91.71549987792969,91.80089569091795,90.76190948486328,90.97540283203124,3111919.0,0.011934621125570644,1.2812583757706109,-1.677433857859275,59.50264738674701,63.04001975990897,-1.304632664323563,-2.36789397854281,-6.223810958516438,-10.36210081106762,27.022855145693548,1.1670761108398295,1.7742151710183975,2.023174667358404,-0.84569324910467,4.892042583821478,0.588740709126867,3.457608625589941,-2.2393266815185484,96.44970977257645,30.246644606560153,1.4344339582315393,3,-1.1172637939453125,-3.4727783203125,-6.607524871826172,-9.706695556640625,-3.2450485229492188,2,-0.03910614246305777,1.3157785844602394,90.63381958007812,-1.0888634766346679,91.2458267211914,1.883738904956617,90.86154174804688,-0.03910614246305777
11297,2017-03-16,90.89000701904295,91.77243041992188,90.60535430908205,91.6728057861328,3374905.0,-0.00900058179899188,1.376820826762074,-1.0576974620126387,52.57049287003923,61.74378482534567,-0.4082825946676678,-1.2996531231909358,-5.222390551633751,-9.405260878956554,27.723131710831456,1.1670761108398295,1.768801368329946,1.0012706756591712,-1.6064690821482088,3.609010433466551,-0.30259920324452594,2.3051405545628683,-1.320844922851549,40.18706571346928,-23.3875598927049,1.303869878903693,3,-0.29177093505857954,-2.647285461425767,-5.782032012939439,-8.781574249267564,-1.480201721191392,3,-0.04384588943212664,1.2812583757706109,91.71549987792969,1.3157785844602394,90.63381958007812,-1.0888634766346679,91.2458267211914,-0.04384588943212664
11298,2017-03-17,91.13196563720705,91.6301040649414,90.83307647705078,91.3027572631836,7688002.0,0.002662103636029034,-1.0740534852786436,0.21818075494866757,60.07194209924003,61.34773571601671,-0.5346613285953623,-1.3153617570435046,-5.303089003276014,-9.519495113922034,28.755974318855543,0.797027587890625,1.5333395867204445,1.0567806243896598,-1.3261803734319528,3.4397416222112724,-0.1346998745211465,2.248261123300466,-1.4735341972265843,54.80795002371136,-9.28363678302447,1.1914804989108079,3,-0.5337295532226705,-2.7967300415039205,-6.02399063110353,-8.995067596435561,1.110145568847642,4,-0.03592067174729474,1.376820826762074,90.89000701904295,1.2812583757706109,91.71549987792969,1.3157785844602394,90.63381958007812,-0.03592067174729474
11299,2017-03-20,91.80089569091795,92.02862548828124,90.69075012207031,91.01809692382812,4620768.0,0.007340235108873827,1.160898577334732,-4.58335566872182,70.81781071556307,62.5799456817762,-1.098186710950202,-1.7087110923540934,-5.787731434410873,-10.058695870148455,30.25550601929563,1.3378753662109233,1.37833818020556,1.495141220092762,-0.5853739666011251,3.575656406786649,0.4548836267458256,2.5353988134396985,-2.0567656809,86.66627952166735,18.232593601421627,1.0402575933469405,3,-1.088794708251939,-2.7896041870117045,-6.895738601684556,-9.66399765014647,-0.24195098876951704,0,-0.04682166929689813,-1.0740534852786436,91.13196563720705,1.376820826762074,90.89000701904295,1.2812583757706109,91.71549987792969,-0.04682166929689813
11300,2017-03-21,89.77985382080078,92.12825012207031,89.53790283203125,91.85782623291016,6969656.0,-0.022015491841406054,-1.0222281783257392,-2.6545422648461052,46.607107986721346,60.437489385798365,1.0138536041997241,0.5489731998381444,-3.585569112376504,-7.915405554166242,30.987180837790547,2.5903472900390625,1.2726903142534667,-0.6582645416259822,-2.13920927342258,0.8226801901706153,-1.398736907524281,0.08220782427231654,2.2487716674804545,9.340484563592344,-55.49075364810683,0.7404723658983017,3,0.9820594787597656,-0.6618194580078125,-4.739484786987305,-7.642955780029297,0.15656280517578125,1,-0.024254851764905827,1.160898577334732,91.80089569091795,-1.0740534852786436,91.13196563720705,1.376820826762074,90.89000701904295,-0.024254851764905827
11301,2017-03-22,89.36711120605469,89.56636810302734,88.20002746582031,89.46673583984375,6510010.0,-0.004597274301313958,8.142791505003062,0.04794319366729818,45.15572282061318,58.1615908638457,1.4720713874657747,0.9097142182760649,-3.008826786924544,-7.373619630997297,29.79279684030506,1.5798263549804688,1.1365687025041495,-1.0083835601806612,-2.561199660024954,0.5444325396636316,-1.7847916101028147,-0.2319755102585077,2.761138916015625,29.710223741454318,-31.68804127746081,0.7764080499221473,3,0.797027587890625,-0.24907684326171875,-4.045646667480469,-7.144817352294922,0.01422882080078125,2,-0.013537255989357955,-1.0222281783257392,89.77985382080078,1.160898577334732,91.80089569091795,-1.0740534852786436,91.13196563720705,-0.013537255989357955
11302,2017-03-23,90.84730529785156,90.98963165283205,88.95436096191406,89.1678466796875,5372769.0,0.016563074175956816,1.0724596022373991,-16.857864910399755,54.23478116805949,56.572734504496545,0.06323134060096436,-0.5469593142864113,-4.298933897615882,-8.733033453400225,28.83619500364772,2.035270690917983,1.1195364212114072,0.4390754699707031,-1.1250691069786285,2.0032200469200347,-0.3429968185039627,1.221147758445369,1.28094482421875,67.39123679303916,7.501854304312467,0.7820722884746694,3,-0.68316650390625,-1.7292709350585938,-5.465353012084961,-8.3118896484375,-1.8644790649414062,3,-0.026163174956905455,8.142791505003062,89.36711120605469,-1.0222281783257392,89.77985382080078,1.160898577334732,91.80089569091795,-0.026163174956905455
11303,2017-03-24,89.77985382080078,91.45931243896484,89.39557647705078,90.6195831298828,4169694.0,-0.011749952005192021,-1.566382512416924,-0.49999999999999156,47.02626636782405,54.00927874260404,1.0740580753486881,0.49308836710000037,-3.0769512643253165,-7.535238405176699,28.156830811295258,2.0637359619140625,0.9983685538286124,-0.5949291229248104,-2.1838341745160506,0.9939759286664298,-1.3893816487204305,0.19952340287080972,2.191267395019537,40.21733219390926,-16.784440898432464,0.7944525257956206,3,0.38428497314453125,-0.6618194580078125,-4.39790153503418,-6.454524993896484,-0.797027587890625,4,-0.0041217322951742075,1.0724596022373991,90.84730529785156,8.142791505003062,89.36711120605469,-1.0222281783257392,89.77985382080078,-0.0041217322951742075
11304,2017-03-27,91.11772918701172,92.02862548828124,88.69817352294922,89.12515258789062,5839441.0,0.014901732507621501,-1.3400044491973924,-2.372879662017939,55.569786109286525,54.61739528045487,-0.3172623343606489,-0.759291107406284,-4.242939762685182,-8.731167384954574,27.37673806752085,3.330451965332017,0.8843421549198638,0.6639549255371122,-0.9067472126356648,2.2346570637098893,-0.1213961435492763,1.4493059946235007,-2.9177017211914062,74.27536513362337,13.819183735574207,0.7853510690863855,3,-0.9535903930664062,-1.99969482421875,-5.735776901245117,-7.792400360107422,-3.287750244140625,0,0.012339881920622409,-1.566382512416924,89.77985382080078,1.0724596022373991,90.84730529785156,8.142791505003062,89.36711120605469,0.012339881920622409
11305,2017-03-28,92.51253509521484,93.1103057861328,90.40609741210938,90.90423583984376,5968791.0,0.015307733419699154,-1.0765055494204416,0.80714551002982,59.930747099400314,54.664961915194134,-1.584135649519098,-1.9467688689487375,-5.423624280250635,-9.973793407749156,27.587569100130814,2.7042083740234233,0.730612888696399,1.8637729644775334,0.2871294799456763,3.4404164490093905,1.0754512222115977,2.652094706743469,-4.2359356689453165,87.82613424487285,23.187966348030727,0.7883217422659307,3,-1.8573684692382812,-2.5191879272460938,-7.130582809448242,-9.187206268310547,-5.095306396484375,1,-0.010307688488754074,-1.3400044491973924,91.11772918701172,-1.566382512416924,89.77985382080078,1.0724596022373991,90.84730529785156,-0.010307688488754074
11306,2017-03-29,91.6870346069336,92.07131958007812,91.1746597290039,91.48777770996094,2717897.0,-0.008923120390459949,-1.1724230353330438,0.12389292372499552,54.8997626586056,54.923769669479285,-0.8527761062034074,-1.0684370292938183,-4.367614909650513,-8.995277735935431,27.32609394969404,1.3378753662109375,0.49487946113885073,0.9699558258056697,-0.6641938771392404,2.60410552875058,0.15288097433321468,1.7870306772781248,-3.2170869262695305,67.74187412568087,2.2761448947079117,0.8170748514724524,3,-1.0318679809570312,-1.66522216796875,-6.297967910766602,-8.354591369628906,-1.8929443359375,2,-0.019093408227913722,-1.0765055494204416,92.51253509521484,-1.3400044491973924,91.11772918701172,-1.566382512416924,89.77985382080078,-0.019093408227913722
11307,2017-03-30,91.34545135498048,91.90052795410156,91.07502746582031,91.6301040649414,3253354.0,-0.0037255349506883917,1.0,-1.4285714285713573,51.905823869867874,54.01642319954905,-0.49147820559647926,-0.6680672367723588,-3.812174970849398,-8.493385371549593,27.002784172945205,0.82550048828125,0.548020055876222,0.5693069458007898,-1.0660877072975836,2.204701598899163,-0.24839038074838982,1.3870042723499694,-2.6898893500976726,59.99996541629324,-3.1057834128558284,0.8176973265491845,3,-0.6902847290039205,-0.6902847290039205,-4.131040573120131,-5.735778808593764,-2.5761184692382955,3,-0.02150201568868726,-1.1724230353330438,91.6870346069336,-1.0765055494204416,92.51253509521484,-1.3400044491973924,91.11772918701172,-0.02150201568868726
11308,2017-03-31,90.43456268310548,91.1746597290039,90.40609741210938,91.04656219482422,4663979.0,-0.009971910569856024,-1.2978854444672552,2.149986598767144,46.932178685719016,51.362464085121935,0.3465207664969512,0.28902704952106717,-2.665157460492196,-7.422902621670033,26.674576383232562,0.939353942871108,0.4011711986957778,-0.3615077972412024,-1.9683965122587068,1.245380917776302,-1.1649521547499546,0.4419365602675498,-1.6008109269726702,39.35487552459206,-19.398069637346836,0.8034443575087513,3,0.22060394287107954,0.22060394287107954,-2.939056396484389,-4.426372528076186,-2.4337921142578267,4,-0.016052894016664876,1.0,91.34545135498048,-1.1724230353330438,91.6870346069336,-1.0765055494204416,92.51253509521484,-0.016052894016664876
11309,2017-04-03,89.75138854980469,90.7761459350586,88.66970825195312,90.47725677490234,3936007.0,-0.0075543477298024575,2.182779708691417,1.1860601376284308,46.680923012290066,51.37066575462957,0.7916493431646359,0.9715713473901246,-1.7622307765000471,-6.5943040436218325,25.775345092706747,2.1064376831054688,0.35799600895298056,-1.0126583099365263,-2.677932027429165,0.6526154075561124,-1.8452951686828385,-0.18002145119021407,3.358917236328111,24.35889065662387,-32.72027155517015,0.8326368587463187,4,0.903778076171875,0.903778076171875,-2.2274169921875,-3.7289657592773438,-1.9214096069335938,0,-0.00856323594891284,-1.2978854444672552,90.43456268310548,1.0,91.34545135498048,-1.1724230353330438,91.6870346069336,-0.00856323594891284
11310,2017-04-04,89.95064544677734,90.02181243896484,89.06822204589844,89.75138854980469,3573883.0,0.0022200982089775056,4.583230965090568,-0.27450836127431916,42.8898993742627,51.118907593923964,0.6919309386104686,0.8199585750597578,-1.7238767387967187,-6.640501847656822,24.827518225863486,0.9535903930664062,0.22283683779637897,-0.8169593811035156,-2.474561932804349,0.8406431705973176,-1.6457606569539251,0.0118418947468939,3.0708483886718625,37.656777076006605,-13.845680142361545,0.8288012758504157,4,0.939361572265625,0.7045211791992188,-2.3946495056152344,-3.92822265625,-1.9071807861328125,1,-0.023575889793487015,2.182779708691417,89.75138854980469,-1.2978854444672552,90.43456268310548,1.0,91.34545135498048,-0.023575889793487015
11311,2017-04-05,90.40609741210938,91.7012710571289,90.1783676147461,90.3491668701172,4435350.0,0.005063354054546609,-6.642621946550272,0.2857142857142144,47.99055137468253,50.42510428354875,0.4462903568189631,0.41256215519021566,-2.0462344920456133,-6.94869160568912,23.711320602800875,1.7506256103515625,-0.065198070168492,-0.37858695983887003,-2.0125569860993835,1.2553830664216434,-1.1955719729691197,0.4383980532913796,2.5283607116699045,53.74453916452169,0.7772693198449119,0.8169850131302536,4,0.48390960693359375,0.2490692138671875,-2.8501014709472656,-4.383674621582031,-2.1064453125,2,-0.033060477102051844,4.583230965090568,89.95064544677734,2.182779708691417,89.75138854980469,-1.2978854444672552,90.43456268310548,-0.033060477102051844
11312,2017-04-06,90.53418731689452,91.08926391601562,90.1783676147461,90.37763214111328,2679323.0,0.0014168281615039025,-2.282011105613283,2.74993299383587,47.494009444160724,50.47707573647504,0.30073975250753904,0.308115819868803,-2.0631511205780697,-6.933642682448749,22.778555240287236,0.9108963012695312,0.026411548765651105,-0.25547828674318396,-1.885556944588231,1.374600371101863,-1.0705176156657075,0.5595610421793396,2.314975809448242,61.50224108034874,8.405615922809801,0.815039328922522,4,0.3558197021484517,0.12097930908204546,-2.8002834320068217,-4.511764526367173,-1.7221527099609233,3,-0.008174779802329057,-6.642621946550272,90.40609741210938,4.583230965090568,89.95064544677734,2.182779708691417,89.75138854980469,-0.008174779802329057
11313,2017-04-07,89.93641662597656,90.47725677490234,89.80831909179688,90.27799987792969,1899570.0,-0.0066027067634195635,-1.2380794363896264,-2.181871345029438,42.13686648429474,48.98452911147595,1.031530882452003,0.878042513087891,-1.4143800180776793,-6.183393145053145,21.457931129185283,0.725868225097642,0.1614297852563027,-0.80699272155762,-2.48041140068122,0.8664259575659798,-1.643702061119427,0.029716618004187012,2.8291574028784083,41.784005657438094,-6.7743830896906445,0.8367093395618004,4,0.9535903930664062,0.71875,-1.5406913757324219,-3.9139938354492188,-1.2667083740234375,4,-0.01297676496371869,-2.282011105613283,90.53418731689452,-6.642621946550272,90.40609741210938,4.583230965090568,89.95064544677734,-0.01297676496371869
11314,2017-04-10,90.05027770996094,90.292236328125,89.70869445800781,89.89371490478516,2798837.0,0.0012660175739256374,-1.2162467583269345,-0.45834450102742785,51.359098888104114,48.03212375466526,0.8385060564702087,0.7062302827930722,-1.4698188373693029,-6.138247392089795,19.91375464393424,0.5835418701171875,0.09273879967820164,-0.6333541870117188,-2.3165909960091255,1.049882621985688,-1.4749725915104221,0.20826421748698465,2.633379003355998,37.297280068614015,-15.551799440979835,0.841618404498706,4,0.3202362060546875,0.604888916015625,-1.4624099731445312,-4.027854919433594,-4.369438171386719,0,-0.022759587124366765,-1.2380794363896264,89.93641662597656,-2.282011105613283,90.53418731689452,-6.642621946550272,90.40609741210938,-0.022759587124366765
11315,2017-04-11,88.94012451171875,89.85102081298828,88.7551040649414,89.7371597290039,3445025.0,-0.012328148524070381,1.1388804097768712,-5.090833780030213,47.994625197076104,47.264886258939754,1.5518111977191467,1.7739410631623969,-0.2597143177904684,-4.867338252062467,18.570473133290072,1.2951736450195312,0.16558820695237841,-1.6588226318359318,-3.5142281527435415,0.19658288907167787,-2.5865253922897296,-0.7311198713821341,3.6632532323709057,6.28003936192252,-47.4513231548235,0.9277027604538014,4,1.3449935913085938,1.7150421142578125,-0.3380241394042969,-2.9177017211914062,-2.71844482421875,1,-0.01248194304811645,-1.2162467583269345,90.05027770996094,-1.2380794363896264,89.93641662597656,-2.282011105613283,90.53418731689452,-0.01248194304811645
11316,2017-04-12,88.12886047363281,89.29594421386719,87.94384002685547,89.29594421386719,3470038.0,-0.009121462810399383,1.3170645608346625,1.4642812700418306,36.37661521332512,45.539418630435,2.01742305093164,2.427168049714055,0.6679940525258417,-3.8986309006225923,17.067080691618735,1.3521041870117188,-0.0008501447169493304,-2.290754699707037,-4.371415265907828,-0.21009413350624584,-3.3310849828074396,-1.2504244166066343,4.395843880614109,5.8822102615474545,-44.21604793761381,1.0403302831003989,4,1.693695068359375,2.398212432861328,0.6511478424072266,-2.1064376831054688,-0.8966598510742188,2,-0.0009689880537355755,1.1388804097768712,88.94012451171875,-1.2162467583269345,90.05027770996094,-1.2380794363896264,89.93641662597656,-0.0009689880537355755
11317,2017-04-13,86.90485382080078,87.8299789428711,86.86215209960938,87.81574249267578,3918723.0,-0.013888828770210138,1.0606055683700983,0.7804827027168371,35.81463317678552,44.304135796109065,2.8444086516264377,3.517661363847452,1.9658810313701451,-2.526790660736225,15.857404172930826,1.2667083740234375,-0.4034223695950061,-3.3155036926269474,-5.907055206657532,-0.7239521785963632,-4.61127944964224,-2.0197279356116553,5.43661596035048,1.1812028980307656,-48.09458202332518,1.295775757015293,4,2.3768577575683594,3.0813751220703125,1.9036197662353516,-0.8824310302734375,-0.113861083984375,3,0.01604971664395971,1.3170645608346625,88.12886047363281,1.1388804097768712,88.94012451171875,-1.2162467583269345,90.05027770996094,0.01604971664395971
11318,2017-04-17,87.85844421386719,87.90113830566406,86.63442993164062,87.03294372558594,3392821.0,0.01097280935576661,1.781258375770571,-0.9062583757705709,33.28468478479469,42.815664881942915,1.6617137737336236,2.4308852830623664,1.118963565805032,-3.3225473003684556,14.626434197171923,1.2667083740234375,-0.6806281520976256,-2.198237228393552,-4.9555612314519095,0.5590867746648058,-3.5768992299227307,-0.819575226864373,4.154266506391565,33.46306910619978,-12.127860545123262,1.3786620015291766,4,1.3094062805175781,2.0139236450195312,0.9927272796630859,-1.8360214233398438,-1.35211181640625,0,0.010853713625353478,1.0606055683700983,86.90485382080078,1.3170645608346625,88.12886047363281,1.1388804097768712,88.94012451171875,0.010853713625353478
11319,2017-04-18,87.50262451171875,88.07192993164062,86.99024963378906,87.67341613769531,3111989.0,-0.004049920361465675,1.2352941176470589,-0.20689463955637707,21.241824626803492,40.410323243336336,1.8606698576633391,2.5804811503172402,1.5634619567811257,-2.826859225260833,13.06479922754832,1.0816802978515625,-0.9203323312191287,-2.3391433715820256,-5.1924198290300865,0.5141330858660353,-3.765781600306056,-0.9125051428579951,4.079823745450554,26.991140996904683,-12.709673135998422,1.4266382287240327,4,1.6652259826660156,2.3697433471679688,1.4090347290039062,-1.4802017211914062,-0.04270172119140625,1,0.013337699831827088,1.781258375770571,87.85844421386719,1.0606055683700983,86.90485382080078,1.3170645608346625,88.12886047363281,0.013337699831827088
11320,2017-04-19,87.60225677490234,88.14309692382812,87.27490234375,87.92960357666016,3311881.0,0.0011386202841292548,1.3018852657982036,1.9166443312784776,24.420715684869236,37.791452611134865,1.5565775218843498,2.4341438993394178,1.5642121385360213,-2.792123250352347,12.546404871016021,0.868194580078125,-1.0303231488839941,-2.130631256103513,-5.154922953475534,0.8936604412685085,-3.6427771047895305,-0.618485407417495,3.5843500162246613,36.363766661889066,0.20128488105348907,1.5121458486860118,4,1.2595901489257812,2.270111083984375,1.6438713073730469,-1.579833984375,-1.28094482421875,2,-0.021933421661331054,1.2352941176470589,87.50262451171875,1.781258375770571,87.85844421386719,1.0606055683700983,86.90485382080078,-0.021933421661331054
11321,2017-04-20,88.1573257446289,88.95436096191406,87.51685333251953,88.02923583984375,3574586.0,0.006336240528058923,-1.493822258399677,-0.39129725446324526,30.555534874717438,35.90939988119671,0.7252412944864233,1.8801921750010848,1.128598458554137,-3.202323408494607,12.888831416252522,1.4375076293945312,-1.0834086416175381,-1.515073013305667,-4.617552194311045,1.5874061676997115,-3.066312603808356,0.03616657719702232,2.665106897739193,65.64401239155742,31.154402192506005,1.551239590502688,4,0.3985176086425781,1.7150421142578125,1.1208267211914062,-2.1349029541015625,-1.252471923828125,3,-0.021956723854532734,1.3018852657982036,87.60225677490234,1.2352941176470589,87.50262451171875,1.781258375770571,87.85844421386719,-0.021956723854532734
11322,2017-04-21,88.47045135498047,88.69817352294922,87.81574249267578,88.10039520263672,4100558.0,0.0035518955198188262,1.1379297597042515,2.8890344868664006,37.07866634811699,35.34737764384363,0.09900003785070055,1.4544383401980099,0.94378257768048,-3.3697885219201282,12.383538181407788,0.8824310302734375,-1.0974555279340024,-1.0831047058105412,-4.178171800546465,2.011962388925383,-2.6306382531785033,0.4644288415574209,2.016941070529427,79.1412071902604,43.39708641793644,1.547533547367963,4,-0.00711822509765625,1.40191650390625,0.9500274658203125,-2.348400115966797,-1.80755615234375,4,-0.013996206795119592,-1.493822258399677,88.1573257446289,1.3018852657982036,87.60225677490234,1.2352941176470589,87.50262451171875,-0.013996206795119592
11323,2017-04-24,89.40980529785156,89.93641662597656,89.11091613769531,89.1393814086914,3466455.0,0.01061771392012023,-4.043466101102384,0.730764473033152,47.826095400870095,34.95482170081763,-1.0313688567389079,0.5122006327133306,0.1219810641128447,-4.159722460887195,11.51100929810826,1.4659652709960938,-1.2131556711159561,-0.12524833679199787,-3.219043428654331,2.968546755070335,-1.6721458827231572,1.4216492091391615,0.7693501281487869,82.1255438160348,43.08479058092465,1.5468975459311654,4,-1.1243820190429688,0.46256256103515625,0.01067352294921875,-3.2877540588378906,-1.2240142822265625,0,-0.029289992885132565,1.1379297597042515,88.47045135498047,-1.493822258399677,88.1573257446289,1.3018852657982036,87.60225677490234,-0.029289992885132565
11324,2017-04-25,92.24211120605469,92.38443756103516,90.81884002685548,91.06079864501952,5436355.0,0.03167779975325802,1.135927180752217,4.368373536464998,60.92267028589427,36.39127115513076,-3.9337416463836092,-2.3521461126403267,-2.6001084631735694,-6.8171222401464036,11.633437642349342,2.9746322631835938,-1.2733213022785748,2.6508384704589787,-0.600882867352027,5.902559808269984,1.0249778015534758,4.2766991393644815,-5.6076812744140625,97.21449507777166,55.60281259815605,1.625860668905501,4,-2.732677459716797,-2.3697433471679688,-2.7753753662109375,-6.120059967041016,-2.9177017211914062,1,-0.06218178154856957,-4.043466101102384,89.40980529785156,1.1379297597042515,88.47045135498047,-1.493822258399677,88.1573257446289,-0.06218178154856957
11325,2017-04-26,91.55894470214844,92.34174346923828,91.33122253417969,91.81513214111328,3301904.0,-0.007406232305114502,-1.8400107209863308,-0.21686676957057807,55.37848662301404,38.50259020065175,-3.1737870811121525,-1.8383356145381953,-1.8293684642435721,-6.000561735485775,11.1690945209069,1.0105209350585938,-1.2300322165166477,2.0153514862060575,-1.0802320517268242,5.110935024138939,0.46755971723960954,3.5631432551725055,-4.809514617919916,83.04101541683124,41.18925680390619,1.5477917689664416,4,-2.049510955810547,-1.6865768432617188,-1.6972484588623047,-5.1522369384765625,-1.8217849731445312,2,-0.04476921315504101,1.135927180752217,92.24211120605469,-4.043466101102384,89.40980529785156,1.1379297597042515,88.47045135498047,-0.04476921315504101
11326,2017-04-27,89.93641662597656,91.38815307617188,89.68022918701172,91.13196563720705,4896893.0,-0.017721131249930244,1.0,4.666696447184307,47.55245672730005,39.80679281737559,-1.4168947100011167,-0.37279753775530367,-0.1436565245758743,-4.261583328537483,10.268572416206585,1.8787155151367188,-1.3726491592186818,0.48035430908203125,-2.4548858016241724,3.415594419788235,-0.9872657462710777,1.9479743644351402,-3.074286392211903,46.41750218760646,6.760111494485628,1.4676200553531038,4,-0.4269828796386719,-0.06404876708984375,0.0035572052001953125,-3.4798965454101562,0.02846527099609375,3,-0.04019622763409958,-1.8400107209863308,91.55894470214844,1.135927180752217,92.24211120605469,-4.043466101102384,89.40980529785156,-0.04019622763409958
11327,2017-04-28,89.38134002685547,90.50572204589844,88.79779815673828,89.90795135498047,3339142.0,-0.006171878088377936,-1.0168021045424243,0.4404765703273018,47.71929186606471,41.41063804862781,-0.5292411208192078,0.029079013567312018,0.4979041098281414,-3.5764212863854254,9.21140660232954,1.7079238891601562,-1.409570801094489,0.0234832763671875,-2.7737774035252443,2.8207439562596193,-1.3751470635790355,1.4221136163134105,-2.4087636465453954,16.26987841091834,-22.16350799930171,1.3986303399462165,4,0.3060035705566406,0.49102783203125,0.2597465515136719,-2.9248199462890625,1.323638916015625,4,-0.027706971111762346,1.0,89.93641662597656,-1.8400107209863308,91.55894470214844,1.135927180752217,92.24211120605469,-0.027706971111762346
11328,2017-05-01,88.98282623291016,89.92218017578125,88.96858978271484,89.89371490478516,3337315.0,-0.0044585793167295495,-1.0302946622916733,1.7297171998145573,45.71428746464387,44.12980058616563,0.050890856142729035,0.3301846023596795,0.9658306624038318,-3.0633631512824593,8.650301398364071,0.9535903930664062,-1.2492770927803463,-0.3024436950683622,-3.0570816984626106,2.452194308325886,-1.6797626967654793,1.0748753066287549,-1.902012628985588,5.15881457026896,-32.037806908048864,1.3773190016971228,5,0.8468437194824219,0.8895416259765625,0.6582603454589844,-2.52630615234375,2.077972412109361,0,-0.026071671675173325,-1.0168021045424243,89.38134002685547,1.0,89.93641662597656,-1.8400107209863308,91.55894470214844,-0.026071671675173325
11329,2017-05-02,88.98282623291016,89.6659927368164,88.6839370727539,89.42404174804688,4051305.0,0.0,1.1230939244744633,0.48437918788528544,50.18822188996704,46.992856831176496,0.31618889846869536,0.28422601408747994,1.0435568974757246,-2.9512920070734623,9.000916942673468,0.9820556640625,-0.9698753472786024,-0.2640155792236385,-3.012711585221993,2.484680426774716,-1.6383635822228229,1.1103324237755459,-1.795940149843375,8.171267906456753,-31.575537243959367,1.37434800299918,5,0.9678192138671875,0.8895416259765625,0.6582603454589844,-2.52630615234375,2.0637359619140625,1,-0.008957180290036448,-1.0302946622916733,88.98282623291016,-1.0168021045424243,89.38134002685547,1.0,89.93641662597656,-0.008957180290036448
11330,2017-05-03,87.8299789428711,88.88319396972656,87.13257598876953,88.58431243896484,6049240.0,-0.012955840344085257,1.5894866325851191,1.7096712835676366,48.72109277929147,49.011252153906945,1.6815707317456656,1.3386874738372825,2.264172105265203,-1.7073928685097428,9.684329171089232,1.850250244140625,-0.746554407514509,-1.3108295440673885,-4.10838922300286,1.4867301348680826,-2.709609383535124,0.08795029540034704,4.5544586181640625,16.387976055375976,-26.500590566415564,1.398779839467734,5,1.92852783203125,2.042388916015625,1.8111076354980469,-1.3734588623046875,4.312507629394531,2,0.017015039283616806,1.1230939244744633,88.98282623291016,-1.0302946622916733,88.98282623291016,-1.0168021045424243,89.38134002685547,0.017015039283616806
11331,2017-05-04,87.41722869873047,88.17156219482422,87.14680480957031,88.08616638183594,5456309.0,-0.0046994232391778246,1.4406850497433334,0.8867930253256736,52.356011024046346,50.70873489567687,2.2107855967657315,1.597966754494621,2.628877439831072,-1.2171110771473366,9.693098922351028,1.0247573852539062,-0.3803098433240564,-1.5741363525390568,-4.40621649411969,1.257943789041576,-2.9901764233293733,-0.15809628174874035,4.862171630859379,8.43878993497314,-38.08445919309736,1.416040070790318,5,2.341278076171875,2.092205047607422,2.9070281982421875,-0.4696807861328125,3.6862716674804688,3,0.026538601884403157,1.5894866325851191,87.8299789428711,1.1230939244744633,88.98282623291016,-1.0302946622916733,88.98282623291016,0.026538601884403157
11332,2017-05-05,89.7940902709961,89.97911071777344,87.54531860351562,87.78727722167969,7160343.0,0.02718985270577612,1.0479105344756194,-3.0,57.87036721079986,51.82476509678018,0.046295998363248714,-0.8824263925412339,0.24436463257411845,-3.5081957815370544,9.375773612401906,2.5618820190429688,0.0035326477734543005,0.8397300720214815,-1.926034320760266,3.605494464803229,-0.5431521243693993,2.2226122684123624,2.38237357177735,93.50015143352604,43.452553437149334,1.3828821963908768,5,-0.03558349609375,-0.2846565246582031,0.5443992614746094,-2.8465423583984375,3.0884933471679688,4,0.0019020363752348945,1.4406850497433334,87.41722869873047,1.5894866325851191,87.8299789428711,1.1230939244744633,88.98282623291016,0.0019020363752348945
11333,2017-05-08,88.76933288574219,89.58059692382812,88.49891662597656,89.43827056884766,3495964.0,-0.01141230321685105,1.2686476409924072,-0.3333333333333333,54.88473519515992,51.153883420031924,1.084717847237556,0.053137319612261535,1.24114631015307,-2.415475998757813,9.31130752279065,1.2951736450195312,0.2892820249381458,-0.1266731262207088,-2.8541781079631647,2.600831855521747,-1.4904256170919297,1.237079364650512,3.306253199951172,57.499979898204515,4.348522005299145,1.3637524908712246,5,0.9678268432617188,0.7401008605957031,1.885833740234375,-1.8217849731445312,3.0742645263671875,0,0.021805346443465323,1.0479105344756194,89.7940902709961,1.4406850497433334,87.41722869873047,1.5894866325851191,87.8299789428711,0.021805346443465323
11334,2017-05-09,88.00077056884766,89.3101806640625,87.87267303466797,88.7408676147461,2755065.0,-0.008657971079762072,-1.8857151608901415,1.1063766694419417,51.461372146583734,50.71864847820633,1.3280330019372713,0.6959655406311924,2.001590516746319,-1.5800034137418209,9.370772620391596,1.4375076293945312,0.47259868913313596,-0.7927600860595732,-3.4915190850900473,1.905998912970901,-2.14213958557481,0.5566194134556639,3.9759553149072246,30.50005226466828,-23.751508628576307,1.3493794995152344,5,1.2595939636230469,1.5086631774902344,2.6543960571289062,-1.05322265625,3.2308197021484375,1,0.03477274183386658,1.2686476409924072,88.76933288574219,1.0479105344756194,89.7940902709961,1.4406850497433334,87.41722869873047,0.03477274183386658
11335,2017-05-10,87.8299789428711,88.41352081298828,87.44569396972656,88.2142562866211,3032032.0,-0.0019407969370329736,1.4727106155705432,0.519225614910418,48.76478879402667,50.85335204117595,1.021685432629127,0.8214391044622289,2.191936151649486,-1.3314798416721771,9.918439806547887,0.9678268432617188,0.48569459130564496,-0.9080444335937443,-3.6395755879480447,1.823486720760556,-2.2738100107708874,0.45772114358339877,4.049863942984075,24.12077492484565,-27.504574837918707,1.365765577177147,5,0.9891700744628906,1.6794548034667969,2.8251876831054688,-0.8824310302734375,3.814361572265625,2,0.03662283983974701,-1.8857151608901415,88.00077056884766,1.2686476409924072,88.76933288574219,1.0479105344756194,89.7940902709961,0.03662283983974701
11336,2017-05-11,88.04346466064453,88.34235382080078,86.2501449584961,87.98653411865234,4924365.0,0.0024306702602343577,5.391264828582749,-0.14814961880559085,48.37660002042085,50.92638628054886,0.5715512422196412,0.6337188126468476,1.9458284112181161,-1.4808836830908518,10.202445711288947,2.0922088623046875,0.10863155679990655,-0.6902889251709041,-3.4260930259419666,2.0455151756001584,-2.0581909755564425,0.6776131252146342,3.741432887268928,48.09161086252438,-0.05097167595369001,1.3679020503855313,5,0.07116317749023438,1.2738265991210938,2.7291221618652344,-1.0318679809570312,4.782188415527344,3,0.04655679927431744,1.4727106155705432,87.8299789428711,-1.8857151608901415,88.00077056884766,1.2686476409924072,88.76933288574219,0.04655679927431744
11337,2017-05-12,88.29965209960938,88.35658264160156,87.7018814086914,87.94384002685547,2147871.0,0.0029097837068576826,1.7879014311008594,6.249932993835433,45.54793095514336,50.9079022239377,0.1629235296522893,0.5137227696758373,1.6643705339402004,-1.6722124840221397,9.865419643882895,0.6547012329101562,-0.17522297300658352,-0.5038414001464844,-3.111452164103966,2.103769363810997,-1.807646782125218,0.7999639818322493,3.2638553447273893,61.53840867387963,16.96350303341336,1.3038053819787394,5,-0.18502426147460938,1.01763916015625,2.4729347229003906,-1.288055419921875,4.3552093505859375,4,0.0317537861127537,5.391264828582749,88.04346466064453,1.4727106155705432,87.8299789428711,-1.8857151608901415,88.00077056884766,0.0317537861127537
11338,2017-05-15,88.8120346069336,89.60906219482422,88.58431243896484,88.72663879394531,2420413.0,0.005802769265117913,-4.538461538461538,0.24000257306430517,33.099592739531474,49.00916565166707,-0.42044815510371336,0.08057496568224565,1.136280094308887,-2.1245068977206074,9.085241405483401,1.3094100952148438,-0.23784901468199848,-0.03913841247558025,-2.608584352068249,2.5303075271170883,-1.3238613822719145,1.245584557320754,2.5389383379695403,76.27129423522464,36.77053951992121,1.2847229697963343,5,-0.6974067687988281,0.5052566528320312,1.9605522155761719,-1.4446220397949219,1.8217849731445312,0,0.04583330434040844,1.7879014311008594,88.29965209960938,5.391264828582749,88.04346466064453,1.4727106155705432,87.8299789428711,0.04583330434040844
11339,2017-05-16,88.66970825195312,89.28170776367188,88.48468017578125,88.99705505371094,2552573.0,-0.0016025570814853785,-1.2857017831747073,-3.833288662556955,34.96296908081047,47.48048524072474,-0.36566173539307556,0.3318326018126214,1.2494499212825474,-1.9227645529464752,8.420371573977866,0.797027587890625,-0.2739408231483793,-0.23981895446777912,-2.7321647628103136,2.2525268538747554,-1.4859918586390393,1.006353949703481,2.477231573493725,72.03402534865762,36.46939371966097,1.246172904171266,5,-0.5550804138183594,0.6475830078125,2.1028785705566406,0.0213470458984375,2.1775970458984375,1,0.03579451452730287,-4.538461538461538,88.8120346069336,1.7879014311008594,88.29965209960938,5.391264828582749,88.04346466064453,0.03579451452730287
11340,2017-05-17,85.68083953857422,88.66970825195312,85.58120727539062,88.66970825195312,5161074.0,-0.033707889337879604,1.0666688789223933,9.130587796578567,30.609598646186114,45.064217198740266,2.5549748429541097,3.340649754338841,4.190347947511555,1.102380098314768,8.295180347896618,3.0885009765625,-0.33036404022108457,-3.1326168060302706,-5.962415649552582,-0.3028179625079588,-4.547516227791419,-1.7177173842691218,5.2702284921946045,2.4735812281343112,-30.40798768433223,1.4148994217611548,5,2.0993194580078125,3.301982879638672,4.832000732421875,3.0102157592773438,4.654090881347656,2,0.06478403762515517,-1.2857017831747073,88.66970825195312,-4.538461538461538,88.8120346069336,1.7879014311008594,88.29965209960938,0.06478403762515517
11341,2017-05-18,86.2216796875,86.62019348144531,84.38566589355469,85.15422821044922,3577396.0,0.006312264817179836,1.3969457527385516,-0.3571423101565511,35.58440618166705,42.58799930661441,2.0413850043071022,2.7904272042356837,3.6008679950026306,0.6088285898032524,8.983930264424108,2.234527587890625,-0.4564374761778822,-2.4949943542480497,-5.543249409658344,0.5532607011622446,-4.019121881953197,-0.9708668265429026,4.407196697946134,35.14980843975163,0.1600749415317111,1.5241275277051485,5,0.7756843566894531,2.163372039794922,4.248462677001953,2.4693756103515625,4.255577087402344,3,0.06289208059145324,1.0666688789223933,85.68083953857422,-1.2857017831747073,88.66970825195312,-4.538461538461538,88.8120346069336,0.06289208059145324
11342,2017-05-19,87.2322006225586,88.14309692382812,86.23591613769531,86.2928466796875,5603576.0,0.011720033044138045,-2.6216361094409875,0.8799968551885815,42.43540732320668,41.20474065417516,0.7031913242855268,1.7733012734303912,2.5405169094902362,-0.3407753438370946,9.370321066169456,1.921417236328125,-0.4584484144627936,-1.4225608825683622,-4.541356269807238,1.6962345046705138,-2.981958576187793,0.1368368110510687,2.8972189235362293,54.49585987400696,15.082813497006342,1.5593976936194378,5,-0.23483657836914062,1.1528511047363281,2.9426136016845703,1.4588546752929688,2.5618896484375,4,0.06412141862401666,1.3969457527385516,86.2216796875,1.0666688789223933,85.68083953857422,-1.2857017831747073,88.66970825195312,0.06412141862401666
11343,2017-05-22,86.7909927368164,88.10039520263672,86.748291015625,87.97230529785156,3595453.0,-0.005057855729803662,-1.1348181966018394,-1.2575798185554283,40.87678026126588,40.028674889139836,0.9323013836676779,2.116783350618931,2.911975463434999,0.15962957611944262,10.01418081504,1.3521041870117188,-0.49035634810147144,-1.732828140258789,-4.936882680229303,1.4712263997117248,-3.334855410244046,-0.13080087027353215,2.8789265170752003,49.12798760857302,5.525000041549902,1.6020272699852538,5,0.20637130737304688,1.5940589904785156,2.842977523803711,1.9000625610351562,3.2308197021484375,0,0.06756310221223538,-2.6216361094409875,87.2322006225586,1.3969457527385516,86.2216796875,1.0666688789223933,85.68083953857422,0.06756310221223538
11344,2017-05-23,86.50633239746094,87.44569396972656,86.44940185546875,87.06140899658203,3733164.0,-0.003279837346931491,-1.9787292282074385,0.46988122993858056,44.061277763363,39.506062552399435,1.098166443152678,2.055065209241974,3.1097520642096583,0.5142500051065184,9.327006858234025,0.9962921142578125,-0.8096283054962754,-1.7306995391845703,-4.5353180973372105,1.0739190189680698,-3.1330088182608904,-0.32839026010825023,2.7408465876037127,49.50152978177013,2.3545703777517417,1.4023092790763172,5,0.4910316467285156,1.8787193298339844,3.0137767791748047,2.2701187133789062,2.7469100952148438,1,0.04771312189786392,-1.1348181966018394,86.7909927368164,-2.6216361094409875,87.2322006225586,1.3969457527385516,86.2216796875,0.04771312189786392
11345,2017-05-24,87.45992279052734,88.10039520263672,86.73405456542969,86.7767562866211,3846284.0,0.01102335940778354,-2.555540113958983,-1.2307607724555014,50.1826869211051,39.706738874697685,0.0967361413301262,0.8207197200320167,2.09829721969561,-0.35221674689512383,8.455493720492184,1.5940628051757812,-1.0102783104115929,-0.5721580505371122,-2.915868565320622,1.7715524642463976,-1.744013307928867,0.5996972068546427,1.398335147216514,81.81805260571703,28.544805052609902,1.1718552573917518,5,-0.4625587463378906,0.9251289367675781,2.0601863861083984,1.4375038146972656,2.3057022094726562,2,0.03873068257145884,-1.9787292282074385,86.50633239746094,-1.1348181966018394,86.7909927368164,-2.6216361094409875,87.2322006225586,0.03873068257145884
11346,2017-05-25,86.3213119506836,88.07192993164062,85.95126342773438,87.84420776367188,3167425.0,-0.013018658186685128,1.143884614642988,-2.229172250513714,33.378734256347485,38.35460590816481,1.0788188779014973,1.7651074269203377,3.1297486869179636,0.8723264779112583,8.843951211155918,2.12066650390625,-1.1406447471134271,-1.5300136566162053,-3.81213808078941,0.7521107675569993,-2.6710758687028004,-0.38895144452961006,2.1791386235251338,16.883058115897636,-30.008713360059023,1.1410622120865999,5,0.6760520935058594,2.063739776611328,3.045795440673828,2.5761146545410156,4.68255615234375,3,0.04649626353606995,-2.555540113958983,87.45992279052734,-1.9787292282074385,86.50633239746094,-1.1348181966018394,86.7909927368164,0.04649626353606995
11347,2017-05-26,86.90485382080078,87.04718017578125,86.02242279052734,86.05088806152344,2194595.0,0.006760113544735935,-1.2499979060748956,-0.5607512687303678,40.682800958632846,39.19718459917607,0.3091259827079824,1.0398334099443787,2.4702310312189724,0.3703468658955984,9.802289360302858,1.0247573852539062,-1.2081027315547601,-0.8226474761962947,-3.0224872783703063,1.3771923259777168,-1.9225673772833005,0.277272424890711,1.266413978955626,44.370959668573015,-1.1302437933945626,1.099919901087005,5,-0.0711669921875,1.4801979064941406,2.3092517852783203,1.9925727844238281,3.3589096069335938,4,0.041107059008095304,1.143884614642988,86.3213119506836,-2.555540113958983,87.45992279052734,-1.9787292282074385,86.50633239746094,0.041107059008095304
11348,2017-05-30,86.66289520263672,86.96178436279297,86.2643814086914,86.47786712646484,2786752.0,-0.002784178414970806,-1.2790964396130449,0.2166691979880462,42.942931099427895,40.08384704568912,0.23933857376273693,1.1584726668661887,2.624035584562222,0.6828350887990098,10.812417293852825,0.6974029541015625,-1.2994954851462097,-0.9486095428466825,-3.114133348667991,1.2169142629746261,-2.031371445757344,0.1341523600639789,1.4090347290039062,33.11252400680178,-13.696075008019761,1.0827619029106554,5,-0.1352081298828125,1.7221565246582031,2.504955291748047,2.2345314025878906,3.8001327514648438,1,0.03613074616348744,-1.2499979060748956,86.90485382080078,1.143884614642988,86.3213119506836,-2.555540113958983,87.45992279052734,0.03613074616348744
11349,2017-05-31,88.185791015625,88.2142562866211,86.1932144165039,86.80522155761719,7733601.0,0.017572639471914897,1.8118843410326086,7.461405244928254,51.64255158486135,42.42084181665303,-1.5191774313890818,-0.45028287708890957,1.007299429010743,-0.7540509043127628,11.456139679181433,2.0210418701171875,-1.339494472547699,0.6141380310058651,-1.4730465380810642,2.7013226000927943,-0.4294542535375996,1.6577303155493297,-3.8001251220703125,98.74214048514067,47.036914119123125,1.0435922845434615,5,-1.8858299255371094,0.19926071166992188,0.8931045532226562,0.7116355895996094,2.7469100952148438,2,0.020819923506889326,-1.2790964396130449,86.66289520263672,-1.2499979060748956,86.90485382080078,1.143884614642988,86.3213119506836,0.020819923506889326
11350,2017-06-01,89.32440948486328,89.46673583984375,88.07192993164062,88.185791015625,4110184.0,0.012911586505319539,-1.0416664340076722,0.8247455154348619,55.44794958823034,44.62790219516007,-2.3318184719166766,-1.5507074490729877,-0.14870913293145804,-1.7909841882659947,11.075204765394009,1.394805908203125,-1.2518136329439926,1.678034973144534,-0.5503167512904668,3.906386697579535,0.5638591109270266,2.7922108353620416,-4.862171783447266,95.95143018360172,41.980222969881765,1.1141758622175022,6,-1.6154098510742188,-0.9607048034667969,0.36649131774902344,-0.3344688415527344,2.5049514770507812,3,-0.0007967250228456679,1.8118843410326086,88.185791015625,-1.2790964396130449,86.66289520263672,-1.2499979060748956,86.90485382080078,-0.0007967250228456679
11351,2017-06-02,89.7371597290039,90.27799987792969,89.38134002685547,89.62329864501953,3267968.0,0.004620800143219084,-1.9999744741678578,0.09999932994284412,56.03347186010781,46.13879825481575,-2.451228892368249,-1.8769763915457958,-0.5611058580689985,-2.106570646863048,10.828335416463206,0.9535903930664062,-1.179596495469724,1.9747886657714844,-0.4372923405038165,4.386869672046785,0.7687481626338268,3.180829168909142,-5.074742102050777,87.29102686150807,32.861071412060355,1.2060405031376538,6,-1.622528076171875,-1.850250244140625,-0.04625892639160156,-0.185028076171875,2.1349029541015767,4,0.0003172071757346906,-1.0416664340076722,89.32440948486328,1.8118843410326086,88.185791015625,-1.2790964396130449,86.66289520263672,0.0003172071757346906
11352,2017-06-05,89.96488189697266,90.14990234375,89.45250701904297,89.6659927368164,3897083.0,0.002537657405877747,1.085106868313602,2.6250335030822836,54.95715560454558,47.703284404069045,-2.5150388799600307,-2.2042608239589185,-0.8335394470935853,-2.232091354756875,11.503804255971225,0.6973953247070312,-0.7780889816553156,2.1939712524414006,-0.2494022891813188,4.63734479406412,0.9722844816300409,3.4156580232527602,-4.965529334960934,92.33453056680881,38.987430989558476,1.2216867708113566,6,-1.850250244140625,-2.5191879272460938,-0.27398109436035156,-0.3558197021484375,4.369438171386719,0,0.011548797532403121,-1.9999744741678578,89.7371597290039,-1.0416664340076722,89.32440948486328,1.8118843410326086,88.185791015625,0.011548797532403121
11353,2017-06-06,90.7049789428711,91.1746597290039,89.46673583984375,89.6659927368164,4406052.0,0.008226510503798412,-1.3762419327445652,3.4761588727792527,58.32361396867713,49.287988426881725,-2.951982959564731,-2.9427870365050524,-1.5762573578637955,-2.8780538257200448,12.406005315166988,1.7079238891601562,-0.4357157840343149,2.8372859954833984,0.09262893596655886,5.581943055000238,1.4649574657249786,4.209614525241818,-5.388907541904288,90.57139531464419,37.95272399286365,1.3723285297584191,6,-2.142017364501953,-2.924816131591797,-0.9251232147216797,-1.095916748046875,2.675750732421861,1,-0.004864292129041936,1.085106868313602,89.96488189697266,-1.9999744741678578,89.7371597290039,-1.0416664340076722,89.32440948486328,-0.004864292129041936
11354,2017-06-07,91.06079864501952,91.2315902709961,90.00757598876953,91.00386810302734,4496126.0,0.003922824372987632,5.142895432094038,0.05479431936671614,78.04155081472805,52.383417748395374,-2.8986329719775767,-3.2228394194769265,-1.9737476259097662,-3.1373960306595734,13.213222865114618,1.2240142822265625,-0.22281431808941932,3.0401042938232337,-0.05462644116072113,6.1348350288071885,1.4927389263312563,4.587469661315211,-5.276040177809747,94.59462069864712,34.16097303104093,1.5473653674919745,6,-2.4693717956542827,-3.2521705627441264,-1.2097797393798686,-1.4517364501952983,3.2165908813476847,2,-0.006564522822254504,-1.3762419327445652,90.7049789428711,1.085106868313602,89.96488189697266,-1.9999744741678578,89.7371597290039,-0.006564522822254504
11355,2017-06-08,91.04656219482422,91.41661834716795,90.49149322509766,91.06079864501952,3820639.0,-0.0001563400541960691,1.5489899308402784,-0.25006700616437993,76.60908721406287,57.18679029925264,-2.5950226816501214,-3.1149753120036934,-2.0471719700233564,-3.014649872224595,13.843686526511986,0.9251251220702983,0.07368205505316894,2.8650386810302706,-0.5096234222593523,6.2397007843198935,1.1777076293854662,4.552369732675075,-4.717120547235822,81.81790919450665,17.434779937504715,1.6873310516448112,6,-2.3270416259765625,-3.1454200744628906,-1.1350555419921875,-1.4375,3.0600357055664062,3,-0.0012505808153495668,5.142895432094038,91.06079864501952,-1.3762419327445652,90.7049789428711,1.085106868313602,89.96488189697266,-0.0012505808153495668
11356,2017-06-09,92.14248657226562,92.37020874023438,91.07502746582031,91.18889617919922,5874572.0,0.012036966042675123,-1.192755055250938,-66.98231511260705,76.82737221378841,61.2028537720477,-3.1048887688893103,-4.098181777198903,-3.193217360831099,-3.983909155173592,14.014927713928927,1.3236465454101562,0.3952008252590815,3.756011962890625,-0.0532483479861412,7.565272273767391,1.851381807452242,5.660642118329008,-5.202583720727688,92.19515256426683,25.46412824691697,1.9046301554383849,6,-2.8607749938964844,-3.7645492553710938,-2.3270492553710938,-2.5334243774414062,1.4375,4,-0.003398276104758513,1.5489899308402784,91.04656219482422,5.142895432094038,91.06079864501952,-1.3762419327445652,90.7049789428711,-0.003398276104758513
11357,2017-06-12,91.10350036621094,92.14248657226562,90.7049789428711,92.14248657226562,3849938.0,-0.011275864638619515,1.7671351573629408,-1.0895518805654898,72.11675633375728,64.44438990919542,-1.5731221895830458,-2.991756933120655,-2.2064467314271496,-2.8316492547651677,14.107944291117857,1.4375076293945312,0.5635506625222035,2.5768333435058537,-1.4207005571068692,6.5743672441185765,0.5780663931994923,4.575600293812215,-3.4033546902554974,56.37264691352834,-12.065168008819398,1.9987669503063583,6,-1.8217887878417969,-2.7255630493164062,-1.4695301055908203,-1.2311325073242188,3.92822265625,0,0.008436144756295061,-1.192755055250938,92.14248657226562,1.5489899308402784,91.04656219482422,5.142895432094038,91.06079864501952,0.008436144756295061
11358,2017-06-13,92.88258361816406,92.95375061035156,91.03233337402344,91.03233337402344,3817969.0,0.019528154733920333,-1.0769268831747183,-1.7808227225330808,78.35443141044091,67.41237655648203,-2.6565226896660334,-4.690745829841575,-3.9887838721499236,-4.471873767450148,15.205362386016336,1.921417236328125,1.1132461098555666,4.152389144897455,-0.29544707361621647,8.600225363411127,1.9284710356406123,6.376307254154298,-4.5286291132095755,97.5844272207706,25.646230991028972,2.2239181092568368,6,-2.3697433471679688,-4.2128753662109375,-3.2486133575439453,-3.0102157592773438,1.6082916259765625,1,0.015629802635156453,1.7671351573629408,91.10350036621094,-1.192755055250938,92.14248657226562,1.5489899308402784,91.04656219482422,0.015629802635156453
11359,2017-06-14,91.84359741210938,93.1103057861328,91.37391662597656,92.99644470214844,3693467.0,-0.011186017502763601,1.515468019496699,-0.6230764155767042,69.34674348208188,68.95668698913221,-1.1668146450129342,-3.5856249513525142,-2.9431676396859388,-3.305251199416304,16.329347347649314,1.7363891601562358,1.54053435769805,2.9547084808349666,-1.7054556010630648,7.614872562732998,0.624626439885958,5.284790521783975,-2.7536755302913605,51.6304300326584,-18.270763217452306,2.3300820409490126,6,-0.5977745056152344,-3.095611572265625,-2.2203006744384766,-1.9712295532226562,2.2914657592773438,2,0.01673641175319318,-1.0769268831747183,92.88258361816406,1.7671351573629408,91.10350036621094,-1.192755055250938,92.14248657226562,0.01673641175319318
11360,2017-06-15,91.2315902709961,91.80089569091795,89.92218017578125,91.21736145019531,5114561.0,-0.0066635798069533125,2.2592832798385785,-0.012342329225841463,72.72724062483674,70.8115501852132,-0.2858878592536058,-2.673520429364146,-2.3379289799545546,-2.562416466032701,15.654407742136002,1.921417236328125,1.981539922874063,2.065163803100589,-2.4494321981746054,6.579759804375783,-0.19213419753700123,4.322461803738179,-1.4179992864014253,41.07147130474755,-34.06819738020829,2.2572980006375944,6,0.049816131591796875,-2.4836044311523438,-1.8466911315917969,-1.359222412109375,3.017333984375,3,0.03338535748772764,1.515468019496699,91.84359741210938,-1.0769268831747183,92.88258361816406,1.7671351573629408,91.10350036621094,0.03338535748772764
11361,2017-06-16,91.64434051513672,92.1567153930664,90.86154174804688,92.01438903808594,6640062.0,0.004524203106781144,2.9565333923764463,-26.00697050938338,72.2891263663085,72.73732471429797,-0.44662129685737284,-2.802894572409812,-2.767473887525057,-2.8974247033795564,14.529016132638606,1.2951736450195312,2.2508548127797496,2.2067810058593693,-2.2135250781425526,6.627087089861291,-0.0033720361415845446,4.416934047860323,-1.7221603393554688,54.01795756615655,-23.98045383751049,2.2101530420009596,6,-0.3558197021484375,-2.8963546752929688,-2.4800491333007812,-1.77197265625,3.5012435913085938,4,0.026867533460478432,2.2592832798385785,91.2315902709961,1.515468019496699,91.84359741210938,-1.0769268831747183,92.88258361816406,0.026867533460478432
11362,2017-06-19,92.82565307617188,93.18147277832031,92.02862548828124,92.02862548828124,3064704.0,0.012890185628430029,-1.8928667151662992,-2.1538461538461924,76.62974999653851,74.7713398285048,-1.3180669700923886,-3.7351783734206947,-3.9563297786427682,-4.006290304049557,14.503522729131577,1.5371322631835938,2.4325946842795076,3.1084209442138615,-1.4305793536379525,7.6474212420656755,0.8389207952879616,5.377921093139761,-2.903472900390625,89.08291627848183,5.183395060030605,2.2695001489259057,6,-1.2738265991210938,-4.042083740234375,-4.10969352722168,-3.145427703857422,1.7079238891601705,0,0.008126347309129534,2.9565333923764463,91.64434051513672,2.2592832798385785,91.2315902709961,1.515468019496699,91.84359741210938,0.008126347309129534
11363,2017-06-20,92.65486145019531,93.05337524414062,92.1567153930664,92.7402572631836,5162198.0,-0.0018399183880388748,1.5200107209863307,-0.10714285714285524,71.86629297704414,74.08520006876213,-0.9405010290594049,-3.270221775533102,-3.775950739120816,-3.790807357092916,14.476651630421134,0.8966598510742188,2.5911650571879647,2.6444358825683594,-1.8560793813313694,7.144951146468088,0.394178250618495,4.894693514518224,-2.080822753906247,83.8427722716654,1.745529570553387,2.2502576319498644,6,-1.1030349731445312,-3.8712921142578125,-3.938901901245117,-2.9746360778808594,1.4232711791992045,1,0.025652853342652326,-1.8928667151662992,92.82565307617188,2.9565333923764463,91.64434051513672,2.2592832798385785,91.2315902709961,0.025652853342652326
11364,2017-06-21,90.63381958007812,92.78295135498048,90.42032623291016,92.65486145019531,4206160.0,-0.021812583155213727,1.0750067006164432,23.666756008219423,55.89744188875383,71.78390614372779,1.1327222849056966,-0.9740439323332168,-1.7722791115090502,-1.733872849163518,13.888835792545215,2.3626251220703267,2.718455964410907,0.41701965332030966,-3.774894177158245,4.6089334837988645,-1.6789372619189749,2.512976568559594,2.5476531982421875,21.834167443036314,-56.09360061881667,2.095956915239281,6,0.9180068969726562,-1.850250244140625,-1.9178600311279297,-0.9535942077636719,2.8465347290039205,2,0.042556472649314614,1.5200107209863307,92.65486145019531,-1.8928667151662992,92.82565307617188,2.9565333923764463,91.64434051513672,0.042556472649314614
11365,2017-06-22,90.84730529785156,91.2742919921875,90.47725677490234,90.69075012207031,3362188.0,0.002355475238300153,-1.7317156080851397,-0.0774626088138255,55.09136243429751,69.36879394600659,0.9923564613407763,-0.9705017849444459,-1.9652234546543639,-1.8834984746286096,13.691018197221455,0.7970352172851562,2.750491686444846,0.46113624572754475,-3.5307270544952303,4.45299954595032,-1.5347954043838428,2.4570678958389323,2.278944549560549,15.463832068282358,-58.748151862944866,1.9959316501113866,6,0.7045211791992188,-2.0637359619140625,-2.131345748901367,-1.1670799255371094,0.5835418701172017,3,0.03618993279719107,1.0750067006164432,90.63381958007812,1.5200107209863307,92.65486145019531,-1.8928667151662992,92.82565307617188,0.03618993279719107
11366,2017-06-23,90.33493041992188,91.08926391601562,90.07874298095705,90.86154174804688,5044581.0,-0.0056399568071922035,1.0579707893101016,-3.3637426900584795,51.65393725247888,67.0951473814201,1.3648991563910329,-0.1496942542917452,-1.4116840582468626,-1.297777379439168,13.020377313730835,1.0105209350585795,2.5356872962049692,-0.25191955566405966,-3.757260604252963,3.2534214929248435,-2.0045900799585183,1.500750968630399,2.737200955200194,8.25684012776557,-61.03292044329166,1.7526705242944542,6,1.2168960571289062,-1.551361083984375,-1.953439712524414,-0.9891738891601562,1.73638916015625,4,0.043327579013511475,-1.7317156080851397,90.84730529785156,1.0750067006164432,90.63381958007812,1.5200107209863307,92.65486145019531,0.043327579013511475
11367,2017-06-26,90.47725677490234,91.03233337402344,90.0929718017578,90.43456268310548,3224125.0,0.0015755406498778601,-1.5882155094489718,-0.0810732498840713,48.92473583113943,63.82518120594216,1.256536441258362,-0.011238856725697133,-1.4708838969734757,-1.38041139069135,12.313494163563519,0.9393615722656392,2.353049187864798,-0.2882133483886662,-3.3380463795506756,2.7616196827733432,-1.813129863969678,1.2367031671923456,2.4751390644531313,13.39707764477723,-51.0030332500062,1.5249165155810058,6,1.0745697021484375,-0.910888671875,-2.7860488891601562,-1.7292709350585938,1.0389862060547017,0,0.05159669399744593,1.0579707893101016,90.33493041992188,-1.7317156080851397,90.84730529785156,1.0750067006164432,90.63381958007812,0.05159669399744593
11368,2017-06-27,89.7940902709961,90.7192153930664,89.65176391601562,90.60535430908205,3700142.0,-0.0075506986866975545,1.0547943193667297,-19.001786990714304,44.19817953599419,61.03089632304352,1.626580091746817,0.9681755037450728,-0.741557214438231,-0.6309199117469575,11.579099646507625,1.0674514770507812,2.053706571046021,-1.1279396057128963,-3.5473469241931923,1.2914677127673997,-2.3376432649530443,0.08176405352725169,3.043359454023445,4.545443470082409,-53.72050600890267,1.2097036592401451,6,1.622528076171875,-0.22772216796875,-2.1028823852539062,-1.0461044311523438,0.48390960693359375,1,0.052781721826373085,-1.5882155094489718,90.47725677490234,1.0579707893101016,90.33493041992188,-1.7317156080851397,90.84730529785156,0.052781721826373085
11369,2017-06-28,90.02181243896484,90.46302795410156,89.75138854980469,90.26376342773438,3594399.0,0.0025360485003131927,1.2222063395633063,0.2982395094701548,45.39643521571455,57.994140166474395,1.2440908403534507,0.9328856098283325,-0.9080504419190447,-0.7982734174938457,11.65812707441943,0.711639404296875,1.860572025278472,-0.99201850891113,-3.0926006596676956,1.1085636418454357,-2.042309584289413,0.05827256646715284,2.6244961375144555,22.80691030150281,-31.138164550895596,1.0502910753782817,6,1.394805908203125,-0.4554443359375,-2.3306045532226562,-1.2738265991210938,1.2240142822265625,2,0.04505930374574363,1.0547943193667297,89.7940902709961,-1.5882155094489718,90.47725677490234,1.0579707893101016,90.33493041992188,0.04505930374574363
11370,2017-06-29,89.25324249267578,90.98963165283205,88.95436096191406,90.06450653076172,3116697.0,-0.008537596894198862,-1.8889021247103361,3.3530098067038754,36.627095194004745,54.03169225844064,1.9025989155925487,1.7874964031606595,-0.08913193399220631,0.03112664549216504,12.390216318146852,2.035270690917983,1.3661567400347678,-1.7570301055908146,-3.869867514794663,0.3558073036130338,-2.813448810192739,-0.7006114009888904,3.2133934041757044,13.99977128644229,-33.65669508368854,1.056418704601927,6,1.8146743774414062,0.3131256103515625,-1.5620346069335938,-0.5052566528320312,1.6652297973632812,3,0.04736087674073186,1.2222063395633063,90.02181243896484,1.0547943193667297,89.7940902709961,-1.5882155094489718,90.47725677490234,0.04736087674073186
11371,2017-06-30,89.765625,90.292236328125,89.09668731689453,89.49520111083984,4713161.0,0.005740771909393372,-1.240006289622837,-0.3333364681099178,43.490291752295654,50.349530231302545,1.2244600873843723,1.3463856787123518,-0.5620681415553292,-0.4116017896049726,12.718763263065174,1.1955490112304688,1.0573331035247122,-1.2460708618164062,-3.3553326364729372,0.8631909128401247,-2.300701749144679,-0.19143997448813366,2.4200289020564867,39.04113612665404,-7.202446335610134,1.0546308873282673,6,1.2382431030273438,-0.19925689697265625,-2.0744171142578125,-1.01763916015625,0.48390960693359375,4,0.01855077785030468,-1.8889021247103361,89.25324249267578,1.2222063395633063,90.02181243896484,1.0547943193667297,89.7940902709961,0.01855077785030468
11372,2017-07-03,91.00386810302734,91.43084716796876,90.10720825195312,90.26376342773438,2117729.0,0.013794179041557886,-1.5135207574232235,2.736831711101707,40.35087581807937,46.8478172136398,-0.33456234673494123,0.20023813923634748,-1.7557576732510114,-1.5709198276231149,12.870387266568194,1.6652221679687642,0.7750302235292708,-0.05977706909179403,-2.1108587884023393,1.9913046502187512,-1.0853179287470596,0.9657637905634715,0.9232823638177479,82.7586738057531,41.23269050066912,1.025540859655271,7,-0.13521194458007812,-1.4019203186035156,-3.3126602172851562,-2.2558822631835938,-0.6262359619140625,0,0.011729737419977626,-1.240006289622837,89.765625,-1.8889021247103361,89.25324249267578,1.2222063395633063,90.02181243896484,0.011729737419977626
11373,2017-07-05,90.26376342773438,91.2315902709961,89.7229232788086,91.08926391601562,2706444.0,-0.008132672717329759,1.7179437839323757,-1.1153834259383344,41.628935861944065,45.26242765510538,0.03430343877735709,0.9545326177799325,-1.0090637277841665,-0.7674370521726246,12.475935872936214,1.5086669921875,0.4382618432208716,-0.7778209686279354,-2.854477331052067,1.298835393796196,-1.816149149840001,0.26050721258413034,1.4255638787162326,52.87340032902206,12.104012653258046,1.0383281812120646,7,-0.07115936279296875,-0.5764198303222656,-2.6543941497802734,-1.515777587890625,-0.4412078857421875,2,0.013875773684369097,-1.5135207574232235,91.00386810302734,-1.240006289622837,89.765625,-1.8889021247103361,89.25324249267578,0.013875773684369097
11374,2017-07-06,90.46302795410156,91.01809692382812,89.43827056884766,90.06450653076172,2366733.0,0.002207580526228714,1.0943446797105334,-0.4827634011090573,45.741346525378084,44.22353699855878,-0.21426824479434003,0.746459804087209,-1.2905953106916854,-0.9226560773188055,12.101975278066696,1.5798263549804688,-0.09847642772885479,-0.5486679077148438,-2.641305362455313,1.5439695470256254,-1.5949866350850783,0.4976508196553908,1.007502044786122,60.91966062637443,19.354519028283597,1.0463187273702317,7,-0.27042388916015625,-0.7756843566894531,-3.0066585540771484,-1.7150421142578125,-0.4269866943359375,3,-0.0020453447154759052,1.7179437839323757,90.26376342773438,-1.5135207574232235,91.00386810302734,-1.240006289622837,89.765625,-0.0020453447154759052
11375,2017-07-07,90.93270111083984,91.06079864501952,90.03604125976562,90.53418731689452,2315443.0,0.005191879681239353,2.1304216095276756,0.9999808557480973,46.08147915381862,43.60437498759652,-0.7493570162085916,0.2822923677091609,-1.816750181496829,-1.3535139291096243,11.596855138115872,1.024757385253892,-0.5405227204184655,-0.07330169677734943,-2.1661592747440324,2.0195558811893335,-1.1197304857606838,0.9731270922059849,0.33653536508995785,78.6584429125682,37.07114298687542,1.04642878898334,7,-0.7400970458984375,-0.305999755859375,-3.5901947021484375,-2.1847152709960938,-0.68316650390625,4,0.0034434873981130654,1.0943446797105334,90.46302795410156,1.7179437839323757,90.26376342773438,-1.5135207574232235,91.00386810302734,0.0034434873981130654
11376,2017-07-10,91.82936096191406,92.2848129272461,90.43456268310548,90.93270111083984,2526506.0,0.00986069741820672,1.047230933517908,2.2500095723091436,44.33655077180358,43.094576647670316,-1.577645085002672,-0.6735627774151567,-2.7083300793168092,-2.209386455026447,10.682826588452986,1.8502502441406108,-0.6310604528521679,0.8390144348144588,-1.2224960956050097,2.9005249652339273,-0.19174083039527545,1.869769700024193,-2.875,83.99981774420937,46.420197336436395,1.030755265209736,7,-1.2097740173339844,-0.761444091796875,-3.793008804321289,-3.0813751220703125,-1.2097778320312642,0,-0.009919361981107433,2.1304216095276756,90.93270111083984,1.0943446797105334,90.46302795410156,1.7179437839323757,90.26376342773438,-0.009919361981107433
11377,2017-07-11,91.87206268310548,91.95745849609376,90.97540283203124,91.91475677490234,2317129.0,0.00046501163401457823,14.332936271587274,-0.04761459068978309,45.48440051228119,43.237490089479984,-1.5664115994984513,-0.6911701476672647,-2.7274563962849925,-2.1965486759761603,9.999160648685296,0.9820556640625284,-0.7271925538209416,0.8432880401611413,-1.2554211924815348,2.9419972728038175,-0.20606657616019675,1.8926426564824794,-2.8510926818847793,85.49994371512398,51.55102259786066,1.0493546163213399,7,-1.2524757385254048,-0.8041458129882955,-3.8712921142578267,-3.124076843261733,-0.8681945800781392,1,-0.017660734164296255,1.047230933517908,91.82936096191406,2.1304216095276756,90.93270111083984,1.0943446797105334,90.46302795410156,-0.017660734164296255
11378,2017-07-12,94.33432006835938,94.53357696533205,92.11402130126952,92.38443756103516,4802252.0,0.026800937231016064,1.0606025164956183,-45.67101501073714,70.31248167809396,46.005939696411026,-3.7067089259377184,-3.2033268234291796,-5.124193401363215,-4.595429638365474,9.398583822466817,2.6615142822265625,-0.6757166115642121,3.2329586029052706,0.7918025777082534,5.674114628102288,2.012380590306762,4.453536615503779,-5.248073208618166,96.08940304139215,58.10439115531668,1.2205780125985106,7,-2.590351104736328,-2.590351104736328,-6.554157257080078,-5.586334228515625,-4.412139892578125,2,-0.0419432495445865,14.332936271587274,91.87206268310548,1.047230933517908,91.82936096191406,2.1304216095276756,90.93270111083984,-0.0419432495445865
11379,2017-07-13,93.38072967529295,94.61897277832031,93.15300750732422,94.32008361816406,3406733.0,-0.010108626344848881,-1.1020462862175158,-0.4817489973589039,62.86127940024764,48.92084905266024,-2.488211804152442,-2.243710000272884,-4.11481254349853,-3.579955735882095,8.702684942620941,1.4659652709960938,-0.6098692185415189,2.2025115966796704,-0.4265914910363904,4.831614684395731,0.88796005282164,3.517063140537701,-4.076589611328117,72.98141815966169,30.819643118600418,1.314551543858031,7,-1.5228996276855327,-1.594062805175767,-5.209167480468736,-4.6327438354492045,-3.1454238891601562,3,-0.03810394441844034,1.0606025164956183,94.33432006835938,14.332936271587274,91.87206268310548,1.047230933517908,91.82936096191406,-0.03810394441844034
11380,2017-07-14,94.2773895263672,94.53357696533205,93.2668685913086,93.56575012207031,2207382.0,0.00960219366663928,1.0697607739007693,-0.7575838795351028,69.26285057354718,51.784466699465966,-2.902475393054843,-3.057232419229152,-4.90694698546217,-4.407980772207324,9.054071495107282,1.2667083740234517,-0.3898282449598298,2.9468814849853686,-0.025660927945097,5.919423897915834,1.4606102785201358,4.433152691450601,-4.65435949954103,91.83676446188352,43.511384289717164,1.4862712064652353,7,-2.2487678527832173,-2.490722656250014,-6.077362060546889,-5.529403686523452,-3.387382507324247,4,-0.04498796888532186,-1.1020462862175158,93.38072967529295,1.0606025164956183,94.33432006835938,14.332936271587274,91.87206268310548,-0.04498796888532186
11381,2017-07-17,94.10659790039062,94.59050750732422,93.7507781982422,94.29161834716795,2050419.0,-0.001811586286325939,1.1454538366324207,-0.2599918521377166,67.68376686668645,54.82145459375563,-2.292211144424982,-2.8380234277079524,-4.618153266680949,-4.224528243877927,9.238275033972936,0.839729309082017,-0.1823396135395967,2.6529769897460938,-0.5678790061960228,5.87383298568821,1.0425489917750355,4.263404987717152,-4.183811308474802,85.93755889189025,31.82277414465085,1.6104279979710603,7,-2.0779762268066406,-2.3199310302734375,-5.796266555786133,-5.358612060546875,-1.9071807861328267,0,-0.04098610915187506,1.0697607739007693,94.2773895263672,-1.1020462862175158,93.38072967529295,1.0606025164956183,94.33432006835938,-0.04098610915187506
11382,2017-07-18,93.57998657226562,94.13506317138672,93.35226440429688,93.90734100341795,1711692.0,-0.005595902305196576,1.0,1.7692878644180212,68.73235672281047,57.832945800518566,-1.5217797767498666,-2.3737027121901804,-4.053851243694538,-3.6813720583703287,8.762857824950338,0.7827987670898438,0.21508688594403225,2.088648986816409,-1.2164219530654918,5.39371992669831,0.43611351687546573,3.7411844567573525,-3.375428809165527,58.52270131483992,-1.7853432061045424,1.6525354699409476,7,-1.5513648986816406,-1.7933197021484375,-4.750162124633789,-4.832000732421875,-1.6652297973632812,1,-0.031635006060795945,1.1454538366324207,94.10659790039062,1.0697607739007693,94.2773895263672,-1.1020462862175158,93.38072967529295,-0.031635006060795945
11383,2017-07-19,95.03172302246094,95.06018829345705,93.7223129272461,93.83617401123048,2230638.0,0.015513321847660633,1.1363628057137378,-3.65215466007889,72.11051976939234,60.76285393874238,-2.487659483638211,-3.834855565997003,-5.41721454642888,-5.112044490825738,8.443614724304794,1.4802017211914205,0.5490791382241014,3.4215423583984403,-0.21409018110573186,7.0571748979026125,1.6037260886463542,5.239358628150526,-4.562300358447629,98.5074686572411,32.073758987759874,1.8178162697520865,7,-2.4836082458496094,-3.0244483947753906,-6.201898574829102,-6.646671295166016,-3.4443130493164205,2,-0.042384319586435404,1.0,93.57998657226562,1.1454538366324207,94.10659790039062,1.0697607739007693,94.2773895263672,-0.042384319586435404
11384,2017-07-20,94.49087524414062,95.2025146484375,94.30585479736328,95.03172302246094,3054797.0,-0.005691234054469141,1.0322491397347444,-0.45238444701123043,73.58970076950078,63.81932300715151,-1.4699583058056191,-3.151826717507504,-4.767679404892817,-4.538519557249913,9.350225184603287,0.8966598510742188,0.8413295368990674,2.6878417968750057,-1.1341428129296673,6.509826406679679,0.7768494919726692,4.598834101777342,-3.6541913297718196,63.235044874245695,-9.425088409095359,1.910992304902333,7,-1.6723365783691406,-2.4124374389648438,-4.899600982666016,-5.8211669921875,-2.6330490112304688,3,-0.04835064821396795,1.1363628057137378,95.03172302246094,1.0,93.57998657226562,1.1454538366324207,94.10659790039062,-0.04835064821396795
11385,2017-07-21,94.13506317138672,94.7043685913086,94.02120208740234,94.36278533935548,2157005.0,-0.0037655707160567653,-2.0,0.4210466920581445,69.96097107370315,66.66648081847369,-0.6840559978265901,-2.6741816429613294,-4.299567671349635,-4.136996003740563,10.206909374739814,0.68316650390625,1.1917460819083487,2.167641830444339,-1.7625495120350934,6.097833172923771,0.2025461592046156,4.132737501684062,-2.861796183611048,42.307724026455986,-33.17549000789823,1.9650956712397176,7,-1.0461044311523438,-2.0566253662109375,-4.138158798217773,-5.387077331542969,-2.0922088623046733,4,-0.0414272562621415,1.0322491397347444,94.49087524414062,1.1363628057137378,95.03172302246094,1.0,93.57998657226562,-0.0414272562621415
11386,2017-07-24,94.2489242553711,94.81822967529295,93.7507781982422,94.04966735839844,2477605.0,0.0012095501946716158,-1.6785553609204886,-0.8749999999999454,66.52172697059194,69.00396153606377,-0.46780286032834795,-2.613791955834998,-4.304372978792145,-4.231290113084555,11.27923267142058,1.0674514770507528,1.5134225343392416,2.085803222656253,-1.8916246820001845,6.06323112731269,0.09708927032802706,4.074517174984479,-2.582732501529236,48.4615448052912,-25.02315172457608,1.988713952328222,7,-0.5906562805175781,-2.1704864501953125,-4.234228134155273,-5.500938415527344,-2.8465423583984375,0,-0.03563878593698344,-2.0,94.13506317138672,1.0322491397347444,94.49087524414062,1.1363628057137378,95.03172302246094,-0.03563878593698344
11387,2017-07-25,95.14558410644531,96.07070922851562,94.83246612548828,95.47293853759766,3576132.0,0.009513740959468997,-1.597012537103265,-1.6428762874755907,74.46506214623584,69.46535936585731,-0.9513229856478631,-3.3126199507433967,-5.087568244090505,-5.100470446841342,12.659243915229565,1.8217849731445312,1.852100327233316,2.749046707153326,-1.357634990460184,6.855728404766836,0.695705858346571,4.802387555960081,-3.125760063143886,60.606090140314286,-14.846094450359864,2.0533408488067555,7,-0.5337257385253906,-2.6330490112304688,-5.127330780029297,-6.3975982666015625,-2.7753753662109375,1,-0.03096483162993091,-1.6785553609204886,94.2489242553711,-2.0,94.13506317138672,1.0322491397347444,94.49087524414062,-0.03096483162993091
11388,2017-07-26,94.53357696533205,95.08865356445312,93.90734100341795,94.97479248046876,3447133.0,-0.006432323127351647,2.531906157689035,1.3478220337007947,69.58902822030207,70.21288701253002,-0.34428399547933,-2.4531089556819268,-4.383386846531565,-4.462218250213596,13.779929513650776,1.238243103027358,2.1576072635630084,1.9000652313232536,-2.1203834090296425,5.92051387167615,-0.11015908885319448,3.9102895514997016,-2.0276466998049187,33.742329270779415,-41.749193870946094,2.0102243201764467,7,0.13521194458006391,-2.0210418701172017,-4.365879058837905,-5.7500076293945455,0.32735443115232954,2,-0.027702539928115666,-1.597012537103265,95.14558410644531,-1.6785553609204886,94.2489242553711,-2.0,94.13506317138672,-0.027702539928115666
11389,2017-07-27,94.07813262939452,95.7006607055664,93.46612548828124,94.97479248046876,4087560.0,-0.004817804959443728,-1.1073819708520112,2.032249139734809,65.15776981019957,69.75676692771361,0.24640222734912243,-1.7688856161090456,-3.834571817827978,-3.988592226472008,15.081882012605217,2.2345352172851705,2.46324441079166,1.2418048858642408,-2.630425647193519,5.1140354189220005,-0.6943103806646462,3.1779201523931278,-1.1444288883087665,23.497310977538625,-49.46233896769403,1.936115266528883,7,0.633354187011733,-1.5655975341796733,-3.9104347229003764,-5.294563293457017,1.537132263183608,3,-0.02647504352644625,2.531906157689035,94.53357696533205,-1.597012537103265,95.14558410644531,-1.6785553609204886,94.2489242553711,-0.02647504352644625
11390,2017-07-28,93.48035430908205,95.21674346923828,92.82565307617188,94.84669494628906,2698926.0,-0.006354062348020051,1.2702692913671019,1.5238115496863909,58.19208483465468,68.7021355908212,0.8037547984173585,-0.883481846308726,-3.052089025882836,-3.367742520162878,15.712168728778298,2.3910903930664062,2.301837619950291,0.4326709747314652,-3.0588269926553693,3.9241689421182997,-1.313078008961952,2.1784199584248825,2.5903549194335795,20.175343728252926,-49.265022260967186,1.745748983693415,7,0.9678268432617045,-0.9678192138672017,-3.312656402587905,-4.6967849731445455,-0.9962844848632812,4,-0.017356888387555558,-1.1073819708520112,94.07813262939452,2.531906157689035,94.53357696533205,-1.597012537103265,95.14558410644531,-0.017356888387555558
11391,2017-07-31,91.43084716796876,93.97850036621094,91.38815307617188,93.89310455322266,4972072.0,-0.02192446911718826,-1.033522497566819,1.8020816465556315,48.17431559327878,66.41790879865101,2.7198083059521565,1.367277111987761,-0.8553202211432875,-1.3098018008180645,15.984358053779479,2.5903472900390625,2.2282073816104173,-1.700097274780262,-4.931807097692854,1.5316125481323297,-3.315952186236558,-0.08424236332396617,4.574960937499981,0.9117689229528967,-63.750239053914335,1.6158549114562981,7,2.298583984374986,1.0816879272460795,-1.2631492614746236,-2.647277832031264,0.8966598510741903,0,0.006693661494669989,1.2702692913671019,93.48035430908205,-1.1073819708520112,94.07813262939452,2.531906157689035,94.53357696533205,0.006693661494669989
11392,2017-08-01,92.07131958007812,92.2278823852539,91.203125,91.74396514892578,3653700.0,0.007004992646877151,2.1999666464162764,-0.13294890823064343,38.97364523669328,62.736033850573335,2.05939326808209,0.8546965768644696,-1.370629501918046,-1.9439394411326134,16.782718418206986,1.0247573852539062,2.0062358749775626,-1.1129974365234432,-4.23001805393379,2.004023180886904,-2.6715077452286096,0.4455128721817232,3.7497823242187422,19.303784047864212,-39.673386150397384,1.558510308705172,8,1.5655975341796875,0.44121551513671875,-1.9036216735839844,-3.287750244140625,-0.01422882080078125,1,-0.007265429518729438,-1.033522497566819,91.43084716796876,1.2702692913671019,93.48035430908205,-1.1073819708520112,94.07813262939452,-0.007265429518729438
11393,2017-08-02,91.51624298095705,91.81513214111328,90.96116638183594,91.55894470214844,2432708.0,-0.006028767716729666,2.076929420658374,-0.13044491574796974,40.54833005620382,59.064770437984784,2.3058409479524045,1.5899336174908427,-0.6800355924009267,-1.3925091399384968,17.589165382354395,1.1101531982421875,1.7878825162113685,-1.7306980133056555,-4.644351380538893,1.182955353927582,-3.1875246969222673,-0.2738713296890438,4.027780309082004,11.71172621395199,-43.61469055629421,1.4568266836166173,8,1.9996948242187358,0.9962921142577983,-0.957145690917983,-2.7326736450195455,0.7827987670898295,2,0.009331302635041894,2.1999666464162764,92.07131958007812,-1.033522497566819,91.43084716796876,1.2702692913671019,93.48035430908205,0.009331302635041894
11394,2017-08-03,90.27799987792969,91.84359741210938,90.00757598876953,91.53047943115234,4345698.0,-0.013530309622577175,-1.0476143881219289,29.33089154905389,30.40446481305642,54.66960307569071,3.222525434294454,2.9656548053448546,0.6913072589144917,-0.17128561133030473,18.414673580719455,1.8360214233398438,1.5538001696987607,-2.9596897125244084,-5.911487149001843,-0.007892276046973734,-4.435588430763133,-1.483790994285684,4.8993948594531105,5.19130725157299,-43.636544187761814,1.4758987182387202,8,2.7611427307128906,2.2345352172851562,0.21349334716796875,-1.4944305419921875,4.867584228515625,3,0.05076465500732796,2.076929420658374,91.51624298095705,2.1999666464162764,92.07131958007812,-1.033522497566819,91.43084716796876,0.05076465500732796
11395,2017-08-04,91.2458267211914,91.31698608398438,90.40609741210938,90.44879150390624,2821320.0,0.01072051712012212,-1.064516129032258,-0.6363658514299751,36.99872194857418,51.389269184355406,2.0135016636894676,2.131787179479801,-0.16017114695503665,-1.1409049401718505,19.31871951582405,1.0389862060546875,1.1344875388105038,-2.007519149780279,-4.910762596246229,0.8957242966856711,-3.4591408730132542,-0.555897426547304,3.414586141330062,31.18293411620494,-12.415805177235562,1.451621723232973,8,1.7933158874511719,1.2667083740234375,-0.75433349609375,-2.4622573852539062,6.276618957519531,4,0.0478864439985609,-1.0476143881219289,90.27799987792969,2.076929420658374,91.51624298095705,2.1999666464162764,92.07131958007812,0.0478864439985609
11396,2017-08-07,90.91847229003906,91.38815307617188,90.53418731689452,91.3027572631836,2732370.0,-0.003587609898615951,2.0769294206584252,-0.4821430280753056,37.68117170296101,47.30217024621376,2.032487515630507,2.5164192870173707,0.31883313365310073,-0.8345360925003433,19.932210261114943,0.853965759277358,0.7021564536693461,-2.2893291473388615,-5.312722940272494,0.7340646455947706,-3.8010260438056775,-0.7776322508720455,3.276656885107215,41.0257027008453,-0.6569485576445828,1.511696896466818,8,1.9356460571289062,1.6652259826660156,-0.6013298034667969,-2.1349029541015625,7.998779296875,0,0.0172197958758622,-1.064516129032258,91.2458267211914,-1.0476143881219289,90.27799987792969,2.076929420658374,91.51624298095705,0.0172197958758622
11397,2017-08-08,90.2495346069336,91.10350036621094,89.89371490478516,90.80461120605469,2950530.0,-0.007357555249845049,1.0987644516799353,1.4444400325597093,26.13637661527771,42.474097845655486,2.16115242662066,3.2228035060995097,1.1159620665065972,-0.1775061154105515,20.735530719280675,1.2097854614257812,0.3035828147288271,-2.877140426635748,-6.129826357451549,0.37554550418005306,-4.503483392043648,-1.2507974612278474,3.526839249575005,18.248263719064852,-15.575307030624465,1.6263429654079027,8,2.5476531982421875,2.504955291748047,0.03558349609375,-1.4659652709960938,9.407814025878906,1,0.02302474379684738,2.0769294206584252,90.91847229003906,-1.064516129032258,91.2458267211914,-1.0476143881219289,90.27799987792969,0.02302474379684738
11398,2017-08-09,90.37763214111328,90.60535430908205,89.87948608398438,90.05027770996094,2272514.0,0.001419370578890966,-1.1702117952988027,-0.5897464091814996,28.59264353539767,38.41130603734416,1.54389523080647,2.9334834150534874,1.127987555328417,-0.3207507533180092,20.062086306706565,0.7258682250976705,-0.061133730297399325,-2.55120849609375,-5.9716085560538374,0.8691915638663374,-4.261408526073794,-0.8410084661137063,2.9328226411885083,25.36241454319453,-4.544964871240953,1.710200029980044,8,2.170482635498047,2.3768577575683594,-0.14233016967773438,-1.5940628051757812,9.051994323730483,2,0.018582680010268415,1.0987644516799353,90.2495346069336,2.0769294206584252,90.91847229003906,-1.064516129032258,91.2458267211914,0.018582680010268415
11399,2017-08-10,89.82255554199219,90.2353057861328,88.98282623291016,90.03604125976562,3691078.0,-0.0061417475316725145,3.092971652247769,-0.652154660078775,28.011642082971164,35.057923509379336,1.6001040315446176,3.3817044281350945,1.770531177001459,0.20511631668917119,19.51954372992158,1.394805908203125,-0.6472960170539892,-2.9283763885498075,-6.609985645960478,0.7532328688608629,-4.769181017255136,-1.0875717598444794,3.007563622545163,34.911235096155366,6.300916157535703,1.8408046287053317,8,1.6581077575683594,2.704212188720703,0.11741828918457031,-1.0389862060546875,9.478973388671875,3,0.027570872272687952,-1.1702117952988027,90.37763214111328,1.0987644516799353,90.2495346069336,2.0769294206584252,90.91847229003906,0.027570872272687952
11400,2017-08-11,90.03604125976562,90.3207015991211,89.70869445800781,89.7229232788086,3506222.0,0.0023767495423088203,-2.5834357061490696,-1.4666928739904224,28.735631298641735,32.898069698864106,0.9461612099619714,2.9873378048848167,1.6120898926271536,-0.004363785958332755,18.91949031202923,0.6120071411132812,-1.1786484411089333,-2.5028232574462947,-6.300988430725582,1.2953419158329922,-4.401905844085931,-0.6037406708066584,2.178511035711381,43.78677391831155,16.95684910062871,1.8990825866396428,8,0.5693130493164062,2.4907264709472656,-0.09606742858886719,-1.252471923828125,9.66400146484375,4,0.05674997229096279,3.092971652247769,89.82255554199219,-1.1702117952988027,90.37763214111328,1.0987644516799353,90.2495346069336,0.05674997229096279
11401,2017-08-14,90.2495346069336,90.94693756103516,90.00757598876953,90.42032623291016,2226493.0,0.0023711987353154385,-1.8695550842519868,-0.5454545454545454,23.456819740398032,31.173977977053525,0.6118154763925645,2.6035524814920166,1.443950477376518,-0.20597907609203503,18.05307059350159,0.939361572265625,-1.6555718140280078,-2.0964767456054716,-5.950747797214902,1.7577943060039587,-4.023612271410187,-0.16934121980075645,1.4479415185327156,59.73140116778972,35.638317233020075,1.9271355258047174,8,0.16367721557617188,2.277233123779297,0.16011810302734375,-1.4659652709960938,9.962890625,0,0.08058668782563005,-2.5834357061490696,90.03604125976562,3.092971652247769,89.82255554199219,-1.1702117952988027,90.37763214111328,0.08058668782563005
11402,2017-08-15,90.6195831298828,90.7049789428711,89.95064544677734,90.54842376708984,2615386.0,0.004100281786060034,5.235423958628953,-0.4166443312783944,28.209205895320366,29.80296418139981,0.015848631662038315,2.1084474972100367,1.1171496930559073,-0.5855116187192806,17.53145647840921,0.75433349609375,-2.022659205242249,-1.5784080505371207,-5.460426936566009,2.3036108354917673,-3.519417493551572,0.36260139247733036,0.6435490127745283,83.33320385332432,57.963116045903554,1.9410094430144447,8,-0.20637130737303266,1.9071846008300923,0.22416877746583452,-1.8360137939452983,9.464744567871108,1,0.09156595263893919,-1.8695550842519868,90.2495346069336,-2.5834357061490696,90.03604125976562,3.092971652247769,89.82255554199219,0.09156595263893919
11403,2017-08-16,91.00386810302734,91.11772918701172,90.47725677490234,90.79037475585938,3621028.0,0.004240639383584099,1.9032179972679013,3.000214431221785,32.74762161653008,30.063314937341325,-0.5014978886610635,1.4829661708270123,0.7576103680154773,-0.9600981403229412,16.32700105077999,0.640472412109375,-2.1174370856837044,-0.9927303314209013,-4.668183715793774,2.682723052951971,-2.8304570236073374,0.8449963607655349,-2.0210418701171875,94.66668572612981,66.2069190991096,1.8377266921864392,8,-0.8183784484863281,1.5228996276855469,-0.16011619567871094,-2.2202987670898438,8.568084716796875,2,0.09508915071597146,5.235423958628953,90.6195831298828,-1.8695550842519868,90.2495346069336,-2.5834357061490696,90.03604125976562,0.09508915071597146
11404,2017-08-17,89.92218017578125,91.01809692382812,89.89371490478516,90.51995849609376,4207143.0,-0.011886175277972755,-2.4347542359055634,-2.799985705607042,31.060632518353387,29.40352722287235,0.5860371720382176,2.323981127404167,1.8405139493197566,0.10373468158755372,15.136752657805241,1.1243820190429688,-2.1842675228423616,-1.8459835052490234,-5.435608733757974,1.7436417232599268,-3.6407961195035057,-0.051170890994541196,-0.8966558837890659,15.15120340038444,-13.763435338025296,1.7948126142544762,8,0.2633094787597656,2.6045875549316406,1.8217887878417969,-0.4625587463378906,10.19061279296875,3,0.10572971285257116,1.9032179972679013,91.00386810302734,5.235423958628953,90.6195831298828,-1.8695550842519868,90.2495346069336,0.10572971285257116
11405,2017-08-18,90.2353057861328,90.50572204589844,89.42404174804688,89.55213165283203,3816564.0,0.0034821843703016775,-1.303030303030303,-1.1428553195833675,42.19336299850723,29.90488181126637,0.12795012674318684,1.7957864218192157,1.5327265576875533,-0.24787756588200693,14.284214111603777,1.0816802978515625,-2.2384542724971936,-1.3378700256347855,-4.807823121958421,2.13208307068885,-3.0728465737966104,0.3971065225270394,-1.1679373962402195,47.899277010742644,14.804551330285683,1.734976548161821,8,-0.1850280761718608,2.2914619445800923,1.5869426727295064,-0.7329864501952983,8.468452453613295,4,0.10047312485446858,-2.4347542359055634,89.92218017578125,1.9032179972679013,91.00386810302734,5.235423958628953,90.6195831298828,0.10047312485446858
11406,2017-08-21,90.89000701904295,91.06079864501952,89.90795135498047,90.37763214111328,3633745.0,0.007255488605112825,1.7000089341553322,0.749991624322961,42.300581495378864,31.700904575722056,-0.5936412529245132,0.9239104508510678,0.8557509679193487,-0.9244682150544321,13.468888349677421,1.1528472900390483,-2.0519708372634966,-0.515222930908223,-3.7575645943437905,2.7271187325273445,-2.1363937626259997,1.1059479008095536,-1.7816314132079896,86.55465213180393,49.57915256739573,1.6211708317177833,8,-0.839729309082017,1.636760711669936,1.0176372528076314,-1.3876876831054545,7.030952453613281,0,0.09693074073281305,-1.303030303030303,90.2353057861328,-2.4347542359055634,89.92218017578125,1.9032179972679013,91.00386810302734,0.09693074073281305
11407,2017-08-22,92.1994171142578,92.44136810302734,91.13196563720705,91.2600555419922,4094586.0,0.014406535307456947,-1.1904761904762189,1.8333482235921215,54.054073632064075,34.52995236424055,-1.785095125253207,-0.6509084763236643,-0.4276825180974697,-2.242921685798464,11.708687374666784,1.5513610839843892,-1.9710217332087865,0.9414955139159957,-1.8169247618860567,3.699915789718048,-0.43771462398503047,2.320705651817022,-3.0508544367992982,91.98127877781019,49.66986075786889,1.3792101379010238,8,-1.4873199462890483,0.32735061645509234,-0.29177284240721235,-2.6970977783202983,6.091590881347685,1,0.08690953119308453,1.7000089341553322,90.89000701904295,-1.303030303030303,90.2353057861328,-2.4347542359055634,89.92218017578125,0.08690953119308453
11408,2017-08-23,91.91475677490234,92.76872253417969,91.80089569091795,91.80089569091795,3382634.0,-0.0030874418544608595,-16.00013401232514,0.12121113674021566,60.95232260732396,38.19002797805752,-1.4074747303336892,-0.6034419099870689,-0.17717171165361378,-1.95450752319978,10.807213815771444,0.967826843261733,-1.8818094540436334,0.7877761840820341,-1.5292452660673916,3.10479763423146,-0.37073454099267167,1.9462869091567399,-2.6344818804210917,74.46794436055238,26.326693006272045,1.1585107250747109,8,-0.8183746337890625,0.6120109558105469,-0.0071125030517578125,-2.4124374389648438,6.618209838867173,2,0.08888203820044582,-1.1904761904762189,92.1994171142578,1.7000089341553322,90.89000701904295,-1.303030303030303,90.2353057861328,0.08888203820044582
11409,2017-08-24,91.58740997314452,92.25634765625,91.53047943115234,91.92899322509766,2074730.0,-0.003561417265776967,-2.187516751541142,-2.9999999999997504,52.499983248571,40.830511528049655,-0.8978776875391077,-0.4977828871299437,0.1450124246984359,-1.6143639513369266,9.431494191706618,0.7258682250976562,-1.6095959732932812,0.5849655151367017,-1.289702556308555,2.4596335865819583,-0.3523685205859266,1.52229955085933,-2.0978282202813574,64.68085785845567,13.79987174986654,0.9373340357226272,8,-0.4910278320312358,0.9393577575683736,0.6902847290039205,-1.8644828796386577,8.639244079589858,3,0.08717948077165794,-16.00013401232514,91.91475677490234,-1.1904761904762189,92.1994171142578,1.7000089341553322,90.89000701904295,0.08717948077165794
11410,2017-08-25,91.85782623291016,92.14248657226562,91.47354888916016,91.92899322509766,1880529.0,0.0029525483889645265,1.6856679021043282,0.2083445010274192,56.93273407261175,44.550057564962295,-0.9864312000795792,-0.9444076961389953,-0.1078008449581489,-1.8734626328094066,8.532580018580099,0.6689376831054688,-1.3670853942834498,0.9365081787109375,-0.5958321489435718,2.468848506365447,0.17033801488368283,1.7026783425381922,-2.1714960331680118,68.15906466435713,15.369208761334995,0.7661701638272567,8,-0.761444091796875,0.6689414978027344,0.5906620025634766,-2.0637359619140625,8.283432006835938,4,0.08986677645635721,-2.187516751541142,91.58740997314452,-16.00013401232514,91.91475677490234,-1.1904761904762189,92.1994171142578,0.08986677645635721
11411,2017-08-28,92.04285430908205,92.25634765625,91.48777770996094,92.11402130126952,3097164.0,0.002014287554581884,3.3199965693211544,0.9999999999996007,64.25336787313424,48.554964451386056,-0.9949553628384393,-1.1396661329724083,-0.2860191628911082,-2.0532545724278606,8.741807428943321,0.7685699462890625,-1.0479541437530884,1.0909358978271655,-0.5072745286740741,2.689146324328405,0.2918306845765528,1.8900411110777782,-2.171580569273644,55.65204420765152,-1.4448344342390627,0.7991052132506191,8,-0.9464721679687642,0.48391342163084516,0.5408439636230327,-2.2487640380859517,8.226501464843736,0,0.07236742037895283,1.6856679021043282,91.85782623291016,-2.187516751541142,91.58740997314452,-16.00013401232514,91.91475677490234,0.07236742037895283
11412,2017-08-29,91.40238189697266,91.6870346069336,91.1461944580078,91.60163879394531,2225931.0,-0.006958415369852311,1.923076923077,2.799849914237825,57.531338523338164,51.30871077436474,-0.259002487878206,-0.5817026087319306,0.3158780033981259,-1.4132624118636556,8.986155409747958,0.8966598510742472,-0.745621022441938,0.48391036987304403,-1.0420266633212094,2.0098474030672975,-0.2790581467240827,1.2468788864701708,-1.3572612295019724,15.789399439502686,-43.44948381994597,0.7629685165971263,8,-0.305999755859375,1.1243858337402344,1.4659709930419922,-1.6082916259765625,9.607070922851562,1,0.07131737095244639,3.3199965693211544,92.04285430908205,1.6856679021043282,91.85782623291016,-2.187516751541142,91.58740997314452,0.07131737095244639
11413,2017-08-30,92.37020874023438,92.48406982421876,90.7334442138672,90.87577056884766,3035967.0,0.010588639192714133,1.033057631563758,-7.500057433855344,67.65283660423714,55.37451122835182,-1.1316351645443063,-1.5623760106931712,-0.674567224248662,-2.3664018228763553,9.653562352150963,1.7506256103515625,-0.37219697022678133,1.4090389251709041,-0.23086129888658036,3.0489391492283886,0.589088813142169,2.2289890371996393,-2.1616719607611543,93.49597747735888,29.891804535981464,0.8199501120287394,8,-1.2738265991210938,-0.02846527099609375,1.1919879913330078,-2.1420211791992188,8.995063781738281,2,0.06409858044190098,1.923076923077,91.40238189697266,3.3199965693211544,92.04285430908205,1.6856679021043282,91.85782623291016,0.06409858044190098
11414,2017-08-31,94.86093139648438,94.86093139648438,92.56946563720705,92.59793090820312,30775684.0,0.026964566717116112,1.0251571054831712,1.5142817759943639,75.41228132212906,59.06550215319869,-3.1828312535451886,-3.8916812518785946,-3.0942780037475757,-4.829622543287584,10.378897679526029,2.49072265625,-0.0015043323951147158,3.670615005493161,1.3101823198303748,6.031047691155948,2.490398662661775,4.850831348324547,-4.498783471728771,100.0,32.48913727718136,1.1802163428313923,8,-2.476490020751953,-2.5191879272460938,-1.2702693939208984,-4.632743835449219,7.159042358398423,3,0.03870966859831215,1.033057631563758,92.37020874023438,1.923076923077,91.40238189697266,3.3199965693211544,92.04285430908205,0.03870966859831215
11415,2017-09-01,95.61526489257812,95.78605651855469,93.45188903808594,94.87516021728516,5157912.0,0.007951993354786913,3.3157872463481897,0.32704574264368746,76.73756923930847,62.891834124746424,-3.457338534618387,-4.534362397597462,-3.7742524266178066,-5.534062504756889,11.305273411729427,2.33416748046875,0.33386534490695396,4.206476593017584,1.125540643287863,7.287412542747305,2.6660086181527305,5.746944567882437,-4.893214290084217,96.61973617453069,26.963016421661138,1.5404679748648595,9,-2.3555145263671875,-3.230823516845703,-2.003253936767578,-5.387077331542969,6.2481536865234375,4,0.048228587405338086,1.0251571054831712,94.86093139648438,1.033057631563758,92.37020874023438,1.923076923077,91.40238189697266,0.048228587405338086
11416,2017-09-05,92.48406982421876,95.6010284423828,92.48406982421876,95.38754272460938,7401267.0,-0.03274785748778919,-1.1470554230037537,-3.9230570989722198,57.28587664138096,63.250923348003845,-0.08520675717724657,-1.3490282094847856,-0.5870320214032603,-2.35772154577586,12.038879309857077,3.131195068359361,0.7335173645415693,0.997001647949233,-2.110918822354378,4.104922118252844,-0.5569585872025726,2.5509618831010386,-1.255618630118775,34.647930709574645,-31.90409264526084,1.553960235151805,9,0.7756805419921733,-0.09962844848634234,0.9962882995605327,-2.255882263183608,9.450508117675753,1,0.08279467404582297,3.3157872463481897,95.61526489257812,1.0251571054831712,94.86093139648438,1.033057631563758,92.37020874023438,0.08279467404582297
11417,2017-09-06,92.32750701904295,92.98221588134766,91.10350036621094,92.79718780517578,7269107.0,-0.0016928624083411004,3.474533461741137,0.1617651695904031,55.26612297131082,62.61912338844684,0.10218188886867097,-1.0844049077370954,-0.3796963375693707,-2.136921028791548,11.991011169663897,1.8787155151367188,0.9869645053381078,0.7365402221679602,-2.335918264799716,3.8089987091356363,-0.7996890213158707,2.272769465651791,3.458549499511733,31.54928003672249,-30.147408123569537,1.5362292434838372,9,0.932243347167983,0.056934356689467336,0.7934761047363423,-2.0993194580077983,9.293952941894545,2,0.08601823022520017,-1.1470554230037537,92.48406982421876,3.3157872463481897,95.61526489257812,1.0251571054831712,94.86093139648438,0.08601823022520017
11418,2017-09-07,92.05709075927734,92.44136810302734,91.40238189697266,91.94322967529295,4484392.0,-0.0029288807690847074,1.3548677157184852,-0.24242227348041667,59.07992090393278,63.35022757237592,0.44132110918499734,-0.7185574061786042,-0.038578765089596345,-1.8184134802646383,11.930678068238674,1.0389862060546875,1.2047956136253077,0.3821510314941463,-2.642104143659637,3.4064062066479295,-1.1299765560827524,1.894278619071045,3.6353146362304756,20.364740155632894,-45.269044219445725,1.512127587576894,9,1.2026596069335938,0.3273506164550781,1.0176353454589844,-1.8289031982421875,9.607070922851562,3,0.09724793589183323,3.474533461741137,92.32750701904295,-1.1470554230037537,92.48406982421876,3.3157872463481897,95.61526489257812,0.09724793589183323
11419,2017-09-08,92.29904174804688,92.79718780517578,92.00016021728516,92.37020874023438,5691121.0,0.0026282710736778014,-1.3829923127808572,-0.6250335030822055,58.83067312099518,63.56110968886298,0.34747109385286024,-0.8068300443788843,-0.21290053088986838,-2.0046965887121075,11.342548556681095,0.797027587890625,1.2250656977376906,0.5002777099609403,-2.4050927780401565,3.405648197962037,-0.9524075340396081,1.9529629539614888,3.3015855468750033,25.531810894302588,-40.59602999223042,1.4526852440005515,9,0.9607086181640625,0.08539962768554688,0.7151947021484375,-1.288055419921875,8.65348052978517,4,0.0982267053072372,1.3548677157184852,92.05709075927734,3.474533461741137,92.32750701904295,-1.1470554230037537,92.48406982421876,0.0982267053072372
11420,2017-09-11,95.14558410644531,95.58679962158205,92.79718780517578,92.86835479736328,8127061.0,0.030840432408483442,-1.3058804239177508,-31.99839193825043,65.33333040111145,63.68110552530489,-2.216775587392746,-3.4266366622953512,-2.932565130052467,-4.780044253688544,11.295105345929537,3.2877578735351705,1.2836885774037086,3.0913429260253906,-0.05037083748733551,6.233056689538117,1.5204860442690347,4.662199807781747,-4.042083740234375,89.87345207803251,25.24182237781433,1.570856881756362,9,-1.885833740234375,-2.7611427307128906,-2.3697452545166016,-4.1345977783203125,5.73577880859375,0,0.07225127380317176,-1.3829923127808572,92.29904174804688,1.3548677157184852,92.05709075927734,3.474533461741137,92.32750701904295,0.07225127380317176
11421,2017-09-12,97.52244567871094,98.56143188476562,96.49768829345705,97.0669937133789,10279850.0,0.024981312528456145,-1.589287680018407,0.20000268023760306,67.8095185584526,64.8231255292065,-4.173504337061843,-5.513366026492349,-5.1688318062478515,-7.080029884644333,12.192525899850107,3.4158477783203125,1.5252622825957758,5.104558944702148,1.241542169880887,8.96757571952341,3.1730505572915177,7.036067332112779,-6.329279327392584,86.06870814689329,23.86817121545132,1.931508387410628,9,-2.8750076293945312,-3.750316619873047,-4.746606826782227,-6.5114593505859375,3.2165908813476562,1,0.044512551650847776,-1.3058804239177508,95.14558410644531,-1.3829923127808572,92.29904174804688,1.3548677157184852,92.05709075927734,0.044512551650847776
11422,2017-09-13,98.91725158691406,99.05957794189452,97.1950912475586,98.06328582763672,6480571.0,0.014302409035129582,2.274998157342878,1.8749853426470342,71.80853616867985,65.28486992525568,-4.906158509023129,-6.5926674667288125,-6.443854673130829,-8.394068386675428,13.148174457387457,1.8644866943359233,1.7743028523128856,6.084481430053714,1.350526792832028,10.8184360672754,3.7175041114428637,8.451458748664564,-7.429354614257818,98.14127320045772,35.943705097794606,2.3669773186108443,9,-3.835712432861328,-4.896049499511719,-6.198343276977539,-7.9062652587890625,1.9783401489257812,2,0.030503540146677777,-1.589287680018407,97.52244567871094,-1.3058804239177508,95.14558410644531,-1.3829923127808572,92.29904174804688,0.030503540146677777
11423,2017-09-14,99.6573486328125,100.0558624267578,98.51873016357422,99.05957794189452,8617340.0,0.007481981494887657,1.204092572435056,0.6999937461471966,74.50302146087388,65.18384105178288,-5.0331599938978115,-7.010667828108865,-7.029239582417404,-9.063273235634199,14.63665222344111,1.5371322631835795,2.0084223890102066,6.391904449462885,0.8490588322447081,11.934750066681062,3.6204816408537965,9.163327258071973,-7.715150802001958,95.05302227437494,31.799372753391815,2.771422808609092,9,-4.077667236328125,-5.138004302978516,-6.881509780883789,-8.6463623046875,1.650993347167983,3,0.019708645223562637,2.274998157342878,98.91725158691406,-1.589287680018407,97.52244567871094,-1.3058804239177508,95.14558410644531,0.019708645223562637
11424,2017-09-15,99.42962646484376,100.62516784667969,98.91725158691406,99.99893188476562,22751906.0,-0.002285051439686381,-1.1428571428571428,-0.9523809523809059,73.05026902211404,64.77414102765017,-4.569776070655195,-6.360244143314134,-6.652685474294685,-8.810487202101896,15.81264680009733,1.707916259765625,2.3734565151653157,5.688809967041024,-0.26248454982385283,11.640104483905901,2.7131627086085786,8.66445722547347,-6.838335466357435,84.72733226838636,21.181496789847778,2.9756472584324416,9,-3.5652923583984517,-4.625629425048842,-6.77832412719728,-8.38306045532228,2.4053268432617188,4,0.022473535270448153,1.204092572435056,99.6573486328125,2.274998157342878,98.91725158691406,-1.589287680018407,97.52244567871094,0.022473535270448153
11425,2017-09-18,99.30152893066406,100.1554946899414,99.08804321289062,99.6288833618164,5053926.0,-0.0012883235986509423,-1.8302131059663602,0.5750067006164711,72.17390291026803,66.42836616863762,-4.3178617312203755,-5.81630735143645,-6.389317198473421,-8.646908008787221,16.712363515181767,1.0674514770507812,2.6107139935253088,5.107401275634771,-1.095452954165907,11.31025550543545,2.005974160734425,8.208828390535118,-5.906850247358392,67.93106061586283,3.2468119838544,3.1014271149003414,9,-3.43719482421875,-4.276924133300781,-7.297813415527344,-8.169567108154297,2.9746322631835938,0,0.016626061702642803,-1.1428571428571428,99.42962646484376,1.204092572435056,99.6573486328125,2.274998157342878,98.91725158691406,0.016626061702642803
11426,2017-09-19,99.70004272460938,99.78543853759766,99.11650848388672,99.6573486328125,4716815.0,0.004013168762220909,5.266742906153956,-0.13042160952758292,75.72814615297634,68.7019242999338,-4.006469115557508,-5.819312989583565,-6.674046945545626,-8.981355441417037,18.192371596384078,0.6689300537109375,2.5542470270610522,5.065413284301755,-1.3954030882850361,11.526229656888546,1.8350050980083523,8.295821470595158,-5.5823151249663,73.02902441574156,2.070682701239093,3.2304081862933964,9,-3.686267852783203,-4.675437927246094,-8.133981704711914,-8.56808090209961,1.4802017211914062,1,0.011848743071181334,-1.8302131059663602,99.30152893066406,-1.1428571428571428,99.42962646484376,1.204092572435056,99.6573486328125,0.011848743071181334
11427,2017-09-20,100.2124252319336,100.34051513671876,99.1449737548828,100.02739715576172,4786443.0,0.005139240599319583,4.419401694621948,4.333809864188706,75.0227004394026,70.47334424831932,-3.6685394717276694,-6.008668594260385,-7.065722110654264,-9.417178703177711,20.339872535767878,1.195541381835966,2.4283216620588632,5.177145385742193,-1.6322341488146748,11.986524920299061,1.7724556184637663,8.58183515302062,-5.443953607586863,80.40565747297126,11.790150179979477,3.4046897672784318,9,-3.899761199951172,-5.1878204345703125,-8.742435455322266,-8.141105651855469,3.7574310302734517,2,0.005254950440588546,5.266742906153956,99.70004272460938,-1.8302131059663602,99.30152893066406,-1.1428571428571428,99.42962646484376,0.005254950440588546
11428,2017-09-21,100.0843276977539,100.34051513671876,99.77120971679688,100.2124252319336,3126674.0,-0.0012782599950377227,1.9629923761116719,-0.6923140359557974,69.6256444743331,71.67278550980132,-2.55021509141325,-5.520167776383133,-6.8952950741974774,-9.206126430748867,22.360143050749734,0.5693054199218892,2.777090571885509,4.640569305419916,-2.358144280624572,11.639282891464404,1.1412125123976722,8.13992609844216,-4.7301864511738785,68.33333333333333,3.535416009910179,3.499356793022246,9,-3.373149871826172,-5.059722900390625,-8.614337921142578,-7.5717926025390625,3.1596603393554688,3,0.008105804942167172,4.419401694621948,100.2124252319336,5.266742906153956,99.70004272460938,-1.8302131059663602,99.30152893066406,0.008105804942167172
11429,2017-09-22,99.57195281982422,99.95623779296876,99.1734390258789,99.82814025878906,2865795.0,-0.005119431680422726,2.0555249482570073,1.9999404407385348,65.14159986032419,71.65148211638052,-1.0031797972521304,-4.615583697813889,-6.314930020345699,-8.612934076602585,24.526893853962196,0.910888671875,3.2097197479205875,3.7289672851562443,-3.25443229731232,10.712366867624809,0.2372674939219621,7.2206670763905265,-3.690708913234232,38.6363636363632,-21.22187958327946,3.491699791234279,9,-1.0105247497558594,-4.5473480224609375,-8.215824127197266,-7.059417724609375,2.4480209350585795,4,0.017438536766455348,1.9629923761116719,100.0843276977539,4.419401694621948,100.2124252319336,5.266742906153956,99.70004272460938,0.017438536766455348
11430,2017-09-25,100.11279296875,100.1697235107422,98.50450134277344,99.72850799560548,4510178.0,0.005431651520428016,5.685678403503879,-1.5000148902587371,86.41303002008708,73.71853894545102,-0.855263536668943,-4.74979761731727,-6.809000022955317,-9.050583631115387,26.65510048979638,1.6652221679687642,3.6839372695460924,3.8570590972900334,-3.1103827542343225,10.82450094881439,0.3733381715278483,7.340780023052218,-3.7571566681510404,87.59692499480506,23.535622075684373,3.4837209257621797,9,-1.2026634216308594,-5.088188171386719,-8.756664276123047,-7.600257873535156,2.8038406372070455,0,0.017202200520896938,2.0555249482570073,99.57195281982422,1.9629923761116719,100.0843276977539,4.419401694621948,100.2124252319336,0.017202200520896938
11431,2017-09-26,98.7037582397461,100.31204986572266,98.67529296875,99.99893188476562,3684685.0,-0.01407447227492431,-1.4210514436613757,-3.3703468403185743,77.1844900200238,74.31586715115589,0.8258046984882981,-2.968347153860563,-5.363097988229555,-7.538913720080416,28.823170391314147,1.6367568969726562,4.172974267704319,2.1149791717529354,-4.638047523155919,8.86800586666179,-1.2615341757014846,5.491492519207355,-1.9211687845390628,10.852690629544897,-54.95328634920345,3.376513347454426,9,0.8610763549804688,-3.4371986389160156,-7.41523551940918,-6.19122314453125,5.650382995605469,1,0.03619318066313526,5.685678403503879,100.11279296875,2.0555249482570073,99.57195281982422,1.9629923761116719,100.0843276977539,0.03619318066313526
11432,2017-09-27,97.92095947265624,98.94570922851562,97.1666259765625,98.94570922851562,4949167.0,-0.007930789881257394,2.4722296673516184,0.7912064608479089,73.95347735544331,74.25480669499693,1.6231040546580715,-1.7625186426886188,-4.534791127058469,-6.694941437179821,30.989176326054274,1.779083251953125,4.340790354120912,1.0062515258788949,-5.307766323481729,7.320269375239519,-2.1507573988014173,4.163260450559207,2.7042083740234517,23.766850637487185,-45.813099845072315,3.15700892468031,9,0.974937438964858,-2.2416534423827983,-6.632436752319322,-5.408424377441392,4.61139678955081,2,0.03328485536392933,-1.4210514436613757,98.7037582397461,5.685678403503879,100.11279296875,2.0555249482570073,99.57195281982422,0.03328485536392933
11433,2017-09-28,98.29100799560548,98.30524444580078,96.45499420166016,97.40858459472656,5540552.0,0.0037790532787067566,3.062482725117888,-0.861111111111113,74.22324099222328,74.38513691389797,1.1609434437807096,-1.756298797361083,-4.900894246579881,-6.984681131020423,32.42148121703579,1.850250244140625,4.292808643243063,1.0802600860595817,-4.8820131867737615,7.042533358892925,-1.9008765503570828,4.061396722476246,2.2649890136718653,47.601433680413066,-26.412235322302138,2.981136636416671,9,0.10674667358397016,-2.6117019653320455,-6.671575546264663,-5.778472900390639,2.988868713378892,3,0.05777586762418241,2.4722296673516184,97.92095947265624,-1.4210514436613757,98.7037582397461,5.685678403503879,100.11279296875,0.05777586762418241
11434,2017-09-29,98.53296661376952,98.78915405273438,97.5936050415039,98.2056121826172,4037604.0,0.002461655680394026,1.8474628628537682,0.37097206491380486,67.34693558608424,73.84880721121087,0.8698967081974729,-1.8014118512215163,-5.118578727357331,-7.131836882604048,32.477388908493865,1.1955490112304688,4.041935615146514,1.1386169433593665,-4.744611131871423,7.021845018590156,-1.8029970942560283,4.080230980974761,1.8589902832031413,53.87457670031929,-17.383883508303178,2.941614037615395,9,-0.13521194458006391,-2.8536605834960795,-6.721391677856431,-6.020431518554673,1.4375,4,0.04781162676047468,3.062482725117888,98.29100799560548,2.4722296673516184,97.92095947265624,-1.4210514436613757,98.7037582397461,0.04781162676047468
11435,2017-10-02,100.22665405273438,100.22665405273438,98.41910552978516,98.77491760253906,4246981.0,0.017189043395027248,1.4901882469177326,4.434754235905948,64.89026158760669,72.64459781505869,-0.7585286446697523,-3.3011644852915083,-6.756340111262716,-8.717183232437748,32.302985454283615,1.8075485229492188,3.6993008411751873,2.6017349243164034,-3.3489807291990985,8.552450577831905,-0.37362290244135465,5.5770927510741615,0.007824336425784395,97.78598442890147,27.22770823011824,2.975357826757754,10,-1.8288993835449219,-4.5473480224609375,-8.415079116821289,-7.714118957519531,1.0247573852539062,0,0.01789264262184065,1.8474628628537682,98.53296661376952,3.062482725117888,98.29100799560548,2.4722296673516184,97.92095947265624,0.01789264262184065
11436,2017-10-03,100.1412582397461,100.51130676269531,99.48655700683594,100.2124252319336,4775131.0,-0.0008520269762108956,2.0638472592896737,-0.04902197790647565,57.87542694785907,70.7393452048872,-0.67494197371947,-2.7538915726414075,-6.6185281205602,-8.526251760875766,33.02211474315315,1.024749755859375,3.390441974892923,2.133479690551752,-3.394903226738691,7.661862607842195,-0.6307117680934766,4.897671149196981,-3.6862640380859375,90.8772187206702,22.824521960903738,2.7641914586452216,10,-1.6581077575683594,-4.461952209472656,-8.329683303833008,-7.62872314453125,0.6404724121093892,1,0.027714604499640805,1.4901882469177326,100.22665405273438,1.8474628628537682,98.53296661376952,3.062482725117888,98.29100799560548,0.027714604499640805
11437,2017-10-04,100.26935577392578,100.92405700683594,100.25511932373048,100.45437622070312,4215083.0,0.0012791684110160517,-5.266590429904571,2.5998070325900513,54.27436002093032,69.03364693228689,-0.887438268426294,-2.378443076346656,-6.720546713981449,-8.551087919658556,34.90806544290812,0.7827987670898438,3.104160130331735,1.8644847869873047,-3.0531512044601925,6.782120778434802,-0.5943332087364439,4.323302782711053,-3.7332353210449156,85.35036848996789,19.857397361923518,2.458817995723749,10,-1.5798301696777344,-4.440605163574219,-8.457780838012695,-7.7568206787109375,-0.31311798095701704,2,0.04073812412473887,2.0638472592896737,100.1412582397461,1.4901882469177326,100.22665405273438,1.8474628628537682,98.53296661376952,0.04073812412473887
11438,2017-10-05,101.00945281982422,101.05215454101562,99.97046661376952,100.79596710205078,3851413.0,0.007381089069397273,6.238053910557579,-1.1538493258009979,60.29682479221951,68.49533859138636,-1.65672854319304,-2.5438898750490466,-7.405697297594813,-9.190752919762573,36.8150803199981,1.081687927246108,2.73111706947239,2.156963729858404,-1.8784642763508401,6.192391736067648,0.1392497267537891,4.174677732963019,-4.297814904785156,98.76532860965457,34.23042260466846,2.017714003104619,10,-2.255878448486328,-5.1166534423828125,-9.197877883911133,-8.496917724609375,-1.4232711791992188,3,0.015076840828940119,-5.266590429904571,100.26935577392578,2.0638472592896737,100.1412582397461,1.4901882469177326,100.22665405273438,0.015076840828940119
11439,2017-10-06,101.36527252197266,101.37950134277344,100.51130676269531,100.76749420166016,2984185.0,0.0035226376563304296,1.772739455666285,2.8000857694232004,63.06307872550237,65.90089955865471,-1.93488832430495,-2.3037806480807603,-7.686620425841127,-9.440779349864954,38.659196991081735,0.868194580078125,2.342196873970863,2.059471893310544,-0.7166976623609997,4.835641448982088,0.6713871154747721,3.447556671146316,-4.393203609374993,99.51936086592359,33.95112788620493,1.3880847778357739,10,-2.4480247497558594,-5.123771667480469,-9.646209716796875,-8.852737426757812,-1.0816879272460938,4,-0.0008424563054351131,6.238053910557579,101.00945281982422,-5.266590429904571,100.26935577392578,2.0638472592896737,100.1412582397461,-0.0008424563054351131
11440,2017-10-09,102.0199737548828,102.30462646484376,101.05215454101562,101.33680725097656,3708924.0,0.0064588316750020525,-1.0000000000000226,1.1428425566673235,64.22339597506294,64.46077799810352,-2.5597956045673556,-2.547684696318882,-8.238002063889454,-9.937082509547793,39.334642644045026,1.2524719238281392,2.1295614730514245,2.370453643798811,0.10839681291621162,4.6325104746814105,1.2394252283575184,3.5014820592401037,-4.6953102478710775,89.89901724557936,24.230459681985835,1.131028415441297,10,-2.640163421630845,-5.3159103393554545,-9.656881332397447,-9.507438659667955,-4.426368713378892,0,-0.020089273361680204,1.772739455666285,101.36527252197266,6.238053910557579,101.00945281982422,-5.266590429904571,100.26935577392578,-0.020089273361680204
11441,2017-10-10,101.86341857910156,102.1196060180664,101.27987670898438,101.84918212890624,3392892.0,-0.0015345541663966955,2.189180574872508,0.02083891718040183,60.58395945600936,62.97527600927753,-2.132124282216324,-2.1599834140691314,-7.911744402332019,-9.630067207817916,38.99884128072581,0.8397293090820312,2.027598675503768,1.996849822998044,-0.23874635341280737,4.232445999408895,0.8790517347926112,3.114647911203477,-4.040758776306632,81.09778618893024,16.579001265253112,1.1177980882054288,10,-2.4836082458496094,-5.159355163574219,-9.041322708129883,-9.350883483886719,-3.70050048828125,1,-0.006008115078506182,-1.0000000000000226,102.0199737548828,1.772739455666285,101.36527252197266,6.238053910557579,101.00945281982422,-0.006008115078506182
11442,2017-10-11,101.93457794189452,101.94881439208984,100.93829345703124,101.76378631591795,3577045.0,0.0006985762286948471,9.14250708323631,11.996784565904424,61.94855513315472,61.61142202493657,-1.759063344359916,-2.1012332606935473,-7.829523002788406,-9.564960293580697,38.389618092798436,1.010520935058608,1.654318199461784,1.917142868041978,-0.45196643569912,4.286252171783076,0.7325882161714219,3.101697519912534,-3.663721472894707,84.1463932824078,19.279394637850956,1.1845546518705499,10,-1.985462188720689,-5.230514526367173,-9.112482070922837,-9.422042846679673,-1.3378753662109233,2,-0.011309678357585229,2.189180574872508,101.86341857910156,-1.0000000000000226,102.0199737548828,1.772739455666285,101.36527252197266,-0.011309678357585229
11443,2017-10-12,101.6214599609375,101.94881439208984,101.35103607177734,101.76378631591795,3136932.0,-0.0030717543279131787,1.3333283699876413,-0.8333333333332501,63.5849287510987,61.19342126549373,-1.032407708425822,-1.7216966165777308,-7.345605823128764,-9.10896856729056,37.465325249425035,0.5977783203125,1.4524769678742615,1.505819320678711,-0.9612510352399255,3.9728896765973474,0.2722841427193856,2.7393544986380363,-2.9472264923532947,61.90492397491592,-6.020650224829268,1.2335351779593204,10,-1.2595939636230469,-4.767955780029297,-8.79936408996582,-9.108924865722656,-0.939361572265625,3,-0.01638652080583014,9.14250708323631,101.93457794189452,2.189180574872508,101.86341857910156,-1.0000000000000226,102.0199737548828,-0.01638652080583014
11444,2017-10-13,101.6641616821289,102.0484390258789,101.26564025878906,101.80648803710938,3608733.0,0.0004202037759328814,1.500042640806033,1.0000000000001,61.01015242169103,60.76229802483644,-0.6528994121599538,-1.674248751680068,-7.173572254949619,-9.002552538268304,36.3548058372749,0.7827987670898438,1.3517460288370415,1.4367942810058594,-1.1008472372207478,3.9744357992324666,0.16797352189256287,2.705615040119156,-2.626888913918748,53.125279192352295,-11.803405350560752,1.2688207591133034,10,-0.7685699462890625,-4.511768341064453,-8.842065811157227,-9.151626586914062,-0.82550048828125,4,-0.020439651565721695,1.3333283699876413,101.6214599609375,9.14250708323631,101.93457794189452,2.189180574872508,101.86341857910156,-0.020439651565721695
11445,2017-10-16,100.95252227783205,102.20500183105469,100.78173065185548,102.19076538085938,3047209.0,-0.006999904317530614,1.247182755027653,8.700026802465727,67.71300071152501,61.85536177635488,0.1928083358120034,-0.8775727963602407,-6.282240222253876,-8.159645778951514,35.01872519998332,1.4232711791992045,1.211356726668896,0.6426052093506058,-1.8755645531886955,3.160774971889907,-0.616479671919052,1.9016900906202636,-1.5885141399585194,11.999935674426952,-57.300002744279965,1.2590848812696511,10,0.18502426147459516,-3.40161514282228,-8.130426406860366,-8.439987182617202,0.4696807861327983,0,-0.006626260226213043,1.500042640806033,101.6641616821289,1.3333283699876413,101.6214599609375,9.14250708323631,101.93457794189452,-0.006626260226213043
11446,2017-10-17,100.88136291503906,100.96675872802734,100.38321685791016,100.76749420166016,3939309.0,-0.000704879493720223,3.0999169145828307,-0.09195990117006372,76.26269052711406,64.29850961037529,0.42464830317430824,-0.7519257623276303,-6.017957010017071,-7.938119828630747,33.47811458888227,0.5835418701171875,1.2262094095575975,0.5123798370361357,-2.0009709478393916,3.025730621911663,-0.7442955554016351,1.7690552294739064,-1.2232929444685112,27.343844881378647,-45.74463561965935,1.2566753924377665,10,0.2561836242675781,-1.5015525817871094,-8.059267044067383,-8.368827819824219,-0.39852142333984375,1,-0.03259033956850943,1.247182755027653,100.95252227783205,1.500042640806033,101.6641616821289,1.3333283699876413,101.6214599609375,-0.03259033956850943
11447,2017-10-18,100.7390365600586,101.00945281982422,100.42591094970705,100.85289764404295,3341039.0,-0.0014108290259751133,1.733400042884645,-0.9999329983248333,72.63165616201074,65.669046429241,0.7158886407641774,-0.598826295398112,-5.658613694607354,-7.65404545546437,31.701063320949498,0.5835418701171733,1.1627334801223839,0.3437229156494084,-2.1737524714914116,2.8611983027902284,-0.9150147779210016,1.6024606092198184,-0.8163109400607169,19.53137759909542,-54.43547660224398,1.2587376935704089,10,0.6048851013183594,-1.3592262268066406,-6.529253005981445,-6.98114013671875,0.5408401489257812,2,-0.025572196808755998,3.0999169145828307,100.88136291503906,1.247182755027653,100.95252227783205,1.500042640806033,101.6641616821289,-0.025572196808755998
11448,2017-10-19,100.89559173583984,101.166015625,100.04163360595705,100.55400848388672,4220142.0,0.0015540666371960388,1.5483737096020842,-3.0000000000003744,72.19255322503464,66.68343248474457,0.6051184236957141,-0.7288561681191084,-5.595987903731839,-7.6626398092322745,29.696952421357594,1.1243820190429545,1.2065130673327928,0.4597148895263672,-2.062800541999465,2.9822303210521994,-0.801542826236556,1.7209726052892904,1.4090347290039205,39.47354500153368,-35.50497584051659,1.261257715762917,10,0.2775382995605611,-1.5157814025878906,-6.344221115112305,-6.8743896484375,-1.0816879272460795,3,-0.0029623609417821495,1.733400042884645,100.7390365600586,3.0999169145828307,100.88136291503906,1.247182755027653,100.95252227783205,-0.0029623609417821495
11449,2017-10-20,101.30834197998048,101.6072235107422,101.05215454101562,101.33680725097656,5181238.0,0.004090864992608134,-1.0526174723864594,-0.08333333333329174,63.38035080964088,66.58976079969767,0.20500141426781227,-1.0591539545465025,-5.762347434983496,-7.947843285271958,28.234428179396403,0.711631774902358,1.2982214951522195,0.7856456756591967,-1.7311914290796295,3.302482780398023,-0.4727728767102093,2.0440642280286028,0.9510246276855412,58.55260141699944,-12.981566875004688,1.25841855236941,10,-0.18502426147462359,-1.9285316467285298,-6.258829116821303,-6.788997650146499,-0.1280975341797017,4,-0.006181559968994055,1.5483737096020842,100.89559173583984,1.733400042884645,100.7390365600586,3.0999169145828307,100.88136291503906,-0.006181559968994055
11450,2017-10-23,101.83495330810548,102.73161315917969,101.6214599609375,102.40425872802734,7872928.0,0.005198104300523143,-1.2285696782197173,20.000000000009486,68.88896830340008,67.51253956051887,-0.3918190505960979,-1.528496927295933,-6.038251073551535,-8.36073123656854,27.51539621121791,1.4232711791992045,1.2947211177864517,1.2261489868164261,-1.348808700878834,3.8011066745116864,-0.06132985703121108,2.5136278306640634,-1.7933197021484375,66.66666666666701,-2.3207377355241903,1.2874788438476326,10,-0.4483299255371236,-2.241649627685561,-6.500787734985366,-7.030956268310561,0.3273468017577983,0,-0.009783400314855584,-1.0526174723864594,101.30834197998048,1.5483737096020842,100.89559173583984,1.733400042884645,100.7390365600586,-0.009783400314855584
11451,2017-10-24,102.27616119384766,102.6462173461914,101.92034912109376,102.24769592285156,7282386.0,0.004332578072749671,-1.1250348994338384,-0.050000000000001245,70.91990443377674,68.50935614947687,-0.858614868552948,-1.7795871995397476,-6.225337927779535,-8.691086045501379,26.700978460215374,0.8112640380859233,1.2476419787434452,1.48873672485351,-1.0246886551113192,4.002162104818339,0.23202403487110246,2.7454494148359174,-2.180727996826164,83.06857147719239,15.483791992014432,1.2567126899824117,10,-0.8895378112792969,-2.6828575134277344,-6.831691741943359,-7.472164154052734,0.14232635498046875,1,-0.00834953248063619,-1.2285696782197173,101.83495330810548,-1.0526174723864594,101.30834197998048,1.5483737096020842,100.89559173583984,-0.00834953248063619
11452,2017-10-25,101.18024444580078,102.61775207519531,100.95252227783205,102.27616119384766,5365532.0,-0.01071527064815958,-1.1467984656240988,-38.500134012329134,51.65745610917622,67.1840814114855,0.13303725357943108,-0.45004742156794464,-4.894724966490713,-7.493199594465082,26.74309094068803,1.665229797363267,1.1046992465934835,0.2298557281494169,-1.8933864773484288,2.3530979336472626,-0.831765374599513,1.2914768308983469,-1.0320876495361233,42.32786225009258,-20.432378206612746,1.0616211027489237,10,0.20637893676757812,-1.5869407653808594,-5.661054611206055,-6.376247406005859,-0.113861083984375,2,-0.006892679079018582,-1.1250348994338384,102.27616119384766,-1.2285696782197173,101.83495330810548,-1.0526174723864594,101.30834197998048,-0.006892679079018582
11453,2017-10-26,103.96985626220705,105.10847473144531,102.51811981201172,102.94509887695312,11836829.0,0.027570716316074773,-1.757580803014859,-0.9350686419203159,67.16701162811768,67.86817687886622,-2.5573558241774634,-2.943305054013095,-7.424774657764559,-10.175402274294768,27.773340478446872,3.9282302856445312,1.0781052652551466,2.7355251312256,0.5909525203225172,4.880097742128683,1.6632388257740587,3.8078114366771416,-3.77003033868408,72.60270703414015,13.89358826990214,1.0722863054515448,10,-1.3948020935058736,-3.188121795654311,-8.301221847534194,-9.165859222412124,-1.3094100952148438,3,-0.02587268704535539,-1.1467984656240988,101.18024444580078,-1.1250348994338384,102.27616119384766,-1.2285696782197173,101.83495330810548,-0.02587268704535539
11454,2017-10-27,103.24398803710938,104.041015625,102.80277252197266,103.89868927001952,6033501.0,-0.006981525715175185,1.6363717583229778,-0.6388841323138318,57.992590983637704,66.78813135354541,-1.7699516225731742,-1.9461845880777275,-6.407555980937644,-9.35093678827262,28.616453063106206,1.2382431030273438,1.016825256745335,1.7741058349609347,-0.14410742244730557,3.692319092369175,0.8149992062568145,2.7332124636650548,-2.8478161612695203,55.13695801031323,0.35773713011013086,0.9591066287041194,10,-0.6689338684082031,-2.4622535705566406,-7.376096725463867,-8.439990997314453,-1.4232711791992188,4,-0.03322308924450612,-1.757580803014859,103.96985626220705,-1.1467984656240988,101.18024444580078,-1.1250348994338384,102.27616119384766,-0.03322308924450612
11455,2017-10-30,102.0199737548828,103.34361267089844,101.79225158691406,102.93087005615234,4117842.0,-0.011855550192294229,-1.270826237234001,1.3913160010721506,50.89720136136744,63.969743668462456,-0.4230879460496908,-0.6123249127620483,-4.910501903432092,-8.034214534076213,28.532483145571803,1.551361083984375,0.9352641590055697,0.46042556762694176,-1.379140152659346,2.2999912879132296,-0.45935729251620216,1.3802084277700857,-1.4353097648187259,25.684881840327346,-24.700882972361544,0.9197828601431407,10,0.5550804138183736,-1.238239288330064,-5.226957321166978,-7.215976715087876,-0.8539581298827983,0,-0.008231028475850999,1.6363717583229778,103.24398803710938,-1.757580803014859,103.96985626220705,-1.1467984656240988,101.18024444580078,-0.008231028475850999
11456,2017-10-31,102.91663360595705,103.14435577392578,101.90611267089844,102.34732818603516,4220985.0,0.008789061769694184,1.416674111796063,-0.6249947651872446,55.14157711247251,62.0264015518471,-1.1182830788205393,-1.3601344843593353,-5.539179411006799,-8.849509977770609,28.322515851529182,1.2382431030273438,0.9022163773158525,1.2183166503906335,-0.5892119749181575,3.0258452756994245,0.3145523377362309,2.122080963045036,-2.1510171862377234,47.26019727240534,1.0976292404938377,0.9037643126543957,10,-0.3415794372558736,-2.134899139404311,-5.9492664337158345,-8.112636566162124,-1.3378753662109517,1,-0.00732955859187856,-1.270826237234001,102.0199737548828,1.6363717583229778,103.24398803710938,-1.757580803014859,103.96985626220705,-0.00732955859187856
11457,2017-11-01,104.35414123535156,104.72418975830078,102.93087005615234,104.05525207519531,5598728.0,0.013967689954749174,2.4520568063327017,0.5250067006164436,62.800007433179935,60.98278535275213,-2.2228125715872693,-2.609731844441413,-6.728688176589387,-10.179878488241627,28.199049035543624,1.8075561523437358,0.9207325105990662,2.45158500671387,0.41527215426941666,4.487897859158323,1.4334285804916505,3.4697414329360896,-3.414810483163194,77.25323468242136,31.715386797139075,1.0181564262222242,11,-1.3236427307128906,-3.572406768798828,-6.938444137573242,-9.55014419555664,-3.6862716674804688,2,-0.018548891913718335,1.416674111796063,102.91663360595705,-1.270826237234001,102.0199737548828,1.6363717583229778,103.24398803710938,-0.018548891913718335
11458,2017-11-02,102.53235626220705,104.183349609375,101.84918212890624,102.5038833618164,7246905.0,-0.017457716115317545,-2.4893646141036663,0.09526240555446862,53.485713585571496,59.88338121674442,-0.1614102635866459,-0.7041047220998138,-4.66578358328924,-8.288867176295696,27.989127842531865,2.5049591064453267,0.8660438044208263,0.5536548614502124,-1.4557577416755976,2.5630674645760223,-0.4510514401126926,1.5583611630131173,-1.426259750848402,25.24284729179455,-18.536522677458034,1.0047063015629045,11,0.4981422424316264,-1.750621795654311,-5.24475479125978,-7.728359222412124,-1.7506256103515625,3,-0.014297661283055763,2.4520568063327017,104.35414123535156,1.416674111796063,102.91663360595705,-1.270826237234001,102.0199737548828,-0.014297661283055763
11459,2017-11-03,101.27987670898438,102.85970306396484,100.85289764404295,102.603515625,6055844.0,-0.012215456650773615,1.1860461250779295,-46.48767416932299,51.259592921361914,57.92456172985129,1.2143038891848335,0.5709205579063052,-3.1712139871429628,-6.957151945035719,27.36154917094971,2.006805419921889,0.8297933050914708,-0.6945549011230412,-2.7098102269272033,1.320700424681121,-1.7021825640251222,0.31307276177903987,3.8285980224609375,11.029368292019925,-35.25096030843453,1.007627662902079,11,1.7008094787597656,0.07116317749023438,-4.24134635925293,-6.475879669189453,-0.526611328125,4,0.013631231621408224,-2.4893646141036663,102.53235626220705,2.4520568063327017,104.35414123535156,1.416674111796063,102.91663360595705,0.013631231621408224
11460,2017-11-06,99.97046661376952,102.09114074707031,99.81390380859376,101.6214599609375,6513874.0,-0.012928630422579301,-1.3188381027109315,1.247313997187201,46.799988635809285,55.244571085632685,2.4936579984358787,1.811806292829644,-1.6386555945064885,-5.565543902314445,26.055287492334934,2.2772369384765483,0.7590587157598918,-1.9014896392822465,-4.1064951543672095,0.30351587580271655,-3.003992396824728,-0.798986881739765,5.052896575927747,3.188466145950105,-43.60817096659983,1.1025027575424815,11,2.490722656250014,1.7933235168457173,-2.9319362640380717,-5.166469573974595,0.4554443359375284,0,0.018507968471218383,1.1860461250779295,101.27987670898438,-2.4893646141036663,102.53235626220705,2.4520568063327017,104.35414123535156,0.018507968471218383
11461,2017-11-07,101.25141143798828,101.26564025878906,100.0843276977539,100.89559173583984,4720820.0,0.012813232423607879,5.148229034307497,-0.21551855600071904,51.66665839434172,55.24559356176218,1.175703594228338,0.5087441301169093,-2.6829315165585683,-6.762598102099446,24.678433809457758,1.2951736450195455,0.7703705915759116,-0.5899444580078068,-2.8123665419406336,1.63247762592502,-1.7011554999742202,0.5212665839586066,3.563573376464845,29.275436178625995,-20.10382081248487,1.1112110419664105,11,1.20977783203125,1.0461044311523438,-4.212881088256836,-6.447414398193359,-1.167083740234375,1,-0.000843403679765764,-1.3188381027109315,99.97046661376952,1.1860461250779295,101.27987670898438,-2.4893646141036663,102.53235626220705,-0.000843403679765764
11462,2017-11-08,100.78173065185548,101.76378631591795,100.639404296875,101.4933624267578,4279863.0,-0.00463875791420898,-1.2571505149902078,-1.9999785582571352,49.637025535657344,53.29781732926659,1.7689325582348943,0.9355966361270731,-1.956512460867927,-6.229768381552773,23.642157528217872,1.1243820190429545,0.693772318894915,-1.0019828796386605,-3.273484681968611,1.2695189226912902,-2.1377337808036287,0.13376802152630773,3.833210922363264,22.149876377655858,-27.305808551648255,1.1357509011649727,11,1.4873161315917827,1.6794586181640483,-3.700502395629897,-5.977733612060561,-1.1528472900390767,2,0.007908453077114741,5.148229034307497,101.25141143798828,-1.3188381027109315,99.97046661376952,1.1860461250779295,101.27987670898438,0.007908453077114741
11463,2017-11-09,99.95623779296876,100.39744567871094,99.6431121826172,100.34051513671876,3193000.0,-0.008190897829868926,2.0286099368989703,0.5399946395068562,45.80018588637993,51.94310565179351,2.1961717332769695,1.718022598281209,-0.9097809700229931,-5.342558633208611,22.31858758973619,1.1386184692382812,0.5373092462258597,-1.7442146301269332,-4.158355653816912,0.6699263935630455,-2.9512851419719226,-0.5371441182819439,4.46666227062498,9.734704284816399,-36.97698333042591,1.2070705118449923,11,2.22741317749022,2.419555664062486,-2.6970996856689595,-5.002796173095717,1.6509857177734375,3,0.0071194333701942725,-1.2571505149902078,100.78173065185548,5.148229034307497,101.25141143798828,-1.3188381027109315,99.97046661376952,0.0071194333701942725
11464,2017-11-10,99.586181640625,100.32628631591795,99.2588348388672,99.95623779296876,5007554.0,-0.003702181679849037,-1.083340778462732,0.962992376111854,42.94641784537068,51.0596852611272,2.226995377109887,2.0284176788158703,-0.3985205296861949,-4.880040611714833,20.957416981332578,1.0674514770507528,0.5627747520469484,-2.010371780395502,-4.603329411398249,0.582585850607245,-3.3068505958968757,-0.7138929648941286,4.5499311501101545,11.557607559611231,-31.282001511531174,1.2964788155013702,11,2.4053306579589844,2.59747314453125,-2.2629947662353516,-4.568691253662109,2.0637435913085938,4,0.01200516970863319,2.0286099368989703,99.95623779296876,-1.2571505149902078,100.78173065185548,5.148229034307497,101.25141143798828,0.01200516970863319
11465,2017-11-13,100.28358459472656,100.55400848388672,98.6468276977539,98.83184814453124,4556129.0,0.007003009279121342,-1.093758375770571,-3.923016658419812,43.84886886225828,49.804939899992284,1.4051496780918455,1.3474125754463984,-0.9680221297342086,-5.483396399558828,20.128027329670257,1.9071807861328125,0.23108732145391286,-1.2795219421386719,-3.924199863273742,1.3651559789963983,-2.601860902706207,0.04281701842886321,3.4623459598591495,52.51134511168901,14.15069112329391,1.3223389605675342,11,1.4019241333007812,1.5940666198730469,-2.7042102813720703,-5.102420806884766,1.1528472900390625,0,0.004683526102810642,-1.083340778462732,99.586181640625,2.0286099368989703,99.95623779296876,-1.2571505149902078,100.78173065185548,0.004683526102810642
11466,2017-11-14,97.5936050415039,99.5292510986328,97.25202178955078,99.34423065185548,5714307.0,-0.02682372757309781,1.147654338753793,-1.205883898634656,39.92001331110247,47.262718330872566,3.643840549678842,3.982644708633046,1.9221812485235432,-2.7058758286679563,19.902509678056663,3.0315628051757812,-0.05695662534554913,-3.8051136016845675,-6.983154254933396,-0.6270729484357389,-5.394133928308989,-2.216093275060146,5.642415227398629,7.57094591166894,-29.036721712161015,1.589020326624416,11,3.1240806579589844,3.5866432189941406,0.4483318328857422,-1.9498786926269531,4.369438171386719,1,0.0290214292934321,-1.093758375770571,100.28358459472656,-1.083340778462732,99.586181640625,2.0286099368989703,99.95623779296876,0.0290214292934321
11467,2017-11-15,98.16291809082031,98.40486907958984,96.78234100341795,97.095458984375,10469625.0,0.0058335077290596615,1.0917478115471808,-0.6097586486415765,31.352869782430957,44.80351346385695,2.351199142737471,3.3839359568890757,1.568882932509311,-3.185721145083619,19.721364032710405,1.6225280761718892,-0.19837637793783358,-3.10699462890625,-6.591641611422574,0.377652353610074,-4.849318120164412,-1.364671137648088,4.355022360560014,36.603891900639454,4.361425532052053,1.742323491258162,11,1.6581039428710938,2.782489776611328,-0.12098121643066406,-2.5191917419433594,4.469062805175781,2,0.019573680614872302,1.147654338753793,97.5936050415039,-1.093758375770571,100.28358459472656,-1.083340778462732,99.586181640625,0.019573680614872302
11468,2017-11-16,100.5967025756836,100.72480010986328,98.30524444580078,98.71798706054688,6742081.0,0.024793318415937238,1.266657613454027,1.7599882785139442,42.33937040590732,43.812377628806445,-0.43139898435960333,0.9766865648098388,-0.6074346167993525,-5.5040690437318744,19.380076265921204,2.5618820190429688,-0.4196234134102639,-0.6582656860351506,-4.152223200257964,2.835691828187663,-2.4052444431465574,1.0887130710762563,1.118253952982002,96.75082148676528,64.61994998764658,1.7469787571114088,11,-1.1599617004394531,0.3487052917480469,-2.270112991333008,-4.952976226806641,1.0816879272460938,3,-0.009620784668752491,1.0917478115471808,98.16291809082031,1.147654338753793,97.5936050415039,-1.093758375770571,100.28358459472656,-0.009620784668752491
11469,2017-11-17,100.68209838867188,101.35103607177734,100.34051513671876,100.55400848388672,6171775.0,0.0008488927648899747,-2.641014363274137,0.06817951081637542,45.85537710447902,43.707420791991964,-0.6822531706039143,0.8874696212324125,-0.4368627738427193,-5.475995836719136,18.76357310976107,1.0105209350585795,-0.8882194248633652,-0.541557693481451,-4.044713649984928,2.961598263022026,-2.2931356717331965,1.2100202847702946,-3.8997573852539205,85.35823308195346,50.2469021139418,1.751577978251739,11,-1.4090347290039205,0.2633094787597656,-2.074413299560547,-5.038372039794922,0.9962921142578125,4,0.009188576091242906,1.266657613454027,100.5967025756836,1.0917478115471808,98.16291809082031,1.147654338753793,97.5936050415039,0.009188576091242906
11470,2017-11-20,100.83866119384766,101.43643188476562,100.39744567871094,100.5682373046875,3934743.0,0.0015550212766859417,-2.395340139870601,2.111203764369528,43.253246746812664,42.77259727559985,-0.7852933370876087,0.6876987728021788,-0.4221277589833079,-5.504755386281701,17.453731898811085,1.0389862060546875,-1.1352563923036456,-0.33518028259277344,-3.830060439584841,3.159699874399294,-2.0826203610888,1.4122597959032532,-3.9649462890625102,87.15601594043487,51.36804105052457,1.7474400784960318,11,-1.5655975341797017,0.10674667358398438,-1.8146686553955078,-5.194934844970703,0.939361572265625,0,0.008045168673217473,-2.641014363274137,100.68209838867188,1.266657613454027,100.5967025756836,1.0917478115471808,98.16291809082031,0.008045168673217473
11471,2017-11-21,101.42220306396484,102.16230010986328,101.1944808959961,101.6214599609375,5685430.0,0.0057868863311802965,-1.9565217391304348,-0.7368317111017069,39.92172252407622,41.69311916320195,-1.4997783622042817,0.03889436616572084,-0.9006842874092627,-5.963984537082794,16.213519648930863,1.323638916015625,-1.2578460992971827,0.2910594940185547,-3.1677964843328823,3.7499154723699917,-1.4383684951571638,2.020487483194273,-4.365979479980481,86.24344476871984,53.39961425777783,1.729427989175718,11,-1.9498825073242188,-0.4767951965332031,-2.0779762268066406,-5.778476715087891,-0.0569305419921875,1,0.0001402929572709155,-2.395340139870601,100.83866119384766,-2.641014363274137,100.68209838867188,1.266657613454027,100.5967025756836,0.0001402929572709155
11472,2017-11-22,100.48284149169922,101.5929946899414,100.48284149169922,101.55030059814452,4499498.0,-0.009261892799480864,-1.0799919950826937,5.357200290998129,42.4999860404603,41.326430291433105,-0.6786390141700878,0.9732272225186875,0.08994609050857605,-4.924281751719292,15.712626359467336,1.1101531982421875,-1.2318117452058743,-0.6134319305419922,-4.084244617712812,2.857380756628828,-2.3488382741274023,1.121974413043418,-3.1202533161621204,56.45749596480678,21.716453502887887,1.7354063435854068,11,-1.0105209350585938,0.4625663757324219,-0.22416305541992188,-4.839115142822266,1.850250244140625,2,0.014730890361153604,-1.9565217391304348,101.42220306396484,-2.395340139870601,100.83866119384766,-2.641014363274137,100.68209838867188,0.014730890361153604
11473,2017-11-24,101.27987670898438,101.6072235107422,100.38321685791016,100.48284149169922,1852214.0,0.007932052930161193,-1.4571428571428857,-0.7466658089969652,50.0,42.11016164194747,-1.4172050250579389,-0.03759492053919189,-0.6693608407240674,-5.603504989766776,13.827016153098104,1.2240066528320455,-1.3747102043702455,0.31810226440430256,-2.8817497288403473,3.5179542576489524,-1.2818237322180153,1.9180282610266204,-3.629305817387703,51.562702849843625,13.251308406951559,1.5999259966223223,11,-1.80755615234375,-0.3344688415527344,-0.9180107116699219,-5.636150360107422,2.6899795532226705,4,0.013350176075913156,-1.0799919950826937,100.48284149169922,-1.9565217391304348,101.42220306396484,-2.395340139870601,100.83866119384766,0.013350176075913156
11474,2017-11-27,99.81390380859376,101.1233139038086,99.6573486328125,101.0948486328125,4823682.0,-0.014474473587708925,1.1914825670913218,-1.607137045439299,49.41425973974087,42.7285384061122,0.09439380904268546,1.22082097577956,0.8254247773479477,-4.030230306883752,11.872687270950381,1.622528076171875,-1.4898457720050544,-0.9763664245605383,-4.025312227637826,2.0725793785167497,-2.5008393260991824,0.5481064769781057,-1.8926291639010913,6.249828677942509,-34.996421696896554,1.5244729015386473,11,-0.3415832519531392,1.1315040588378764,0.46256637573240766,-4.170177459716811,6.148529052734361,0,0.018679629021537192,-1.4571428571428857,101.27987670898438,-1.0799919950826937,100.48284149169922,-1.9565217391304348,101.42220306396484,0.018679629021537192
11475,2017-11-28,101.18024444580078,101.33680725097656,99.81390380859376,100.0558624267578,5997879.0,0.013688880857993135,1.1188109353189801,-0.8777755277076493,49.73543713001473,43.819141052658004,-1.264338476585806,-0.22309382464496252,-0.4915024905749874,-5.287733949704688,10.660675262350004,1.5229034423827983,-1.4364922591142744,0.43196067810058025,-2.5684247986266087,3.432346154827769,-1.0682320602630142,1.9321534164641747,-3.004508273197871,60.7954216654636,17.289938878233528,1.500192738363595,11,-1.7079238891601562,-0.23483657836914062,-0.928680419921875,-5.536518096923828,6.162757873535156,1,0.0049233529712982005,1.1914825670913218,99.81390380859376,-1.4571428571428857,101.27987670898438,-1.0799919950826937,100.48284149169922,0.0049233529712982005
11476,2017-11-29,102.16230010986328,102.37579345703124,100.86712646484376,101.29410552978516,4523176.0,0.009706002090047905,1.3296615261365985,0.7721526717557154,54.94392005534222,46.44036886075926,-1.7099959546104913,-1.3328982339820215,-1.424561672349796,-6.168454180135768,9.512742815605183,1.5086669921874716,-1.26638807445093,1.4517330169677791,-1.451268588855413,4.354734622790971,0.00023221405618301105,2.9032338198793752,-3.7473701010247424,92.14648959339054,44.041945996532604,1.4515008029115992,11,-1.8217811584472656,-1.2168922424316406,-1.6723365783691406,-6.305080413818359,4.8106536865234375,2,-0.0037614398201367694,1.1188109353189801,101.18024444580078,1.1914825670913218,99.81390380859376,-1.4571428571428857,101.27987670898438,-0.0037614398201367694
11477,2017-11-30,102.41848754882812,103.65673828125,101.67839050292969,102.21923065185548,6286581.0,0.0025076514398103544,-2.08890675719944,0.22950718830185715,59.19230782376668,48.31291746274363,-1.4517117584106387,-1.8356500619260032,-1.6442836541217787,-6.321469515405852,7.760329703716913,1.9783477783203125,-1.146150982634225,1.8047031402587947,-0.6867246486001193,4.296130929117709,0.5589892458293377,3.0504170346882518,-3.686688464134164,69.0390074169032,15.416650271706608,1.2457138944294568,11,-0.761444091796875,-1.4730796813964844,-1.9285240173339844,-6.340660095214844,4.8106536865234375,3,-0.01028344639783274,1.3296615261365985,102.16230010986328,1.1188109353189801,101.18024444580078,1.1914825670913218,99.81390380859376,-0.01028344639783274
11478,2017-12-01,101.0663833618164,103.34361267089844,100.5824737548828,102.93087005615234,5364760.0,-0.01320175897312581,1.0529128141131197,-9.357200290998868,55.148514063258794,49.34548823594138,-0.029029711646515466,-0.6313749850654204,-0.26654414176930175,-4.912323450874879,6.5589929630933685,2.761138916015639,-0.734878443103355,0.5258975982665959,-1.8092225071260373,2.861017703659229,-0.6416624544297207,1.6934576509629125,-1.8420903574668444,35.231244086316885,-22.73250185199538,1.1675600526963157,12,0.5906600952148438,-0.12097549438476562,-0.5764198303222656,-4.988555908203125,4.540229797363281,4,0.012533429335139346,-2.08890675719944,102.41848754882812,1.3296615261365985,102.16230010986328,1.1188109353189801,101.18024444580078,0.012533429335139346
11479,2017-12-04,102.6604461669922,103.88446044921876,101.76378631591795,102.076904296875,6020433.0,0.015772433445738976,-2.5058902174461077,-0.31297722418182133,57.7819164986422,50.959784875033556,-1.4672489454917184,-2.2310952873663865,-1.799402026772995,-6.424269761051249,6.1309520170601335,2.818077087402358,-0.14855543097365853,2.0509319305420064,-0.4518230818371052,4.553686942921118,0.7995544243524506,3.302309436731562,-2.992908634952599,69.93005158039945,10.810788331055363,1.251377506189558,12,-0.8895416259765767,-1.9071807861328267,-0.9820518493652486,-5.394187927246108,4.397903442382798,0,0.012754767236106579,1.0529128141131197,101.0663833618164,-2.08890675719944,102.41848754882812,1.3296615261365985,102.16230010986328,0.012754767236106579
11480,2017-12-05,101.82071685791016,104.183349609375,101.76378631591795,103.81329345703124,6080295.0,-0.00817967718273993,-1.2973034643872405,-3.41462489867416,65.74760001273324,53.829326818217666,-0.5292182594780286,-1.3129586638729478,-0.9243991746375002,-5.520790380256358,6.429560376515281,2.4195632934570455,0.06989240054699053,1.118690109252924,-1.4211161918913717,3.6584964103972197,-0.15121304131922386,2.388593259825072,-1.6471485758090552,34.38727557026473,-29.96149447218466,1.2699031505721459,12,0.09963226318359375,-1.0674514770507812,-0.14232254028320312,-4.5544586181640625,5.508056640625,1,0.040676555137572734,-2.5058902174461077,102.6604461669922,1.0529128141131197,101.0663833618164,-2.08890675719944,102.41848754882812,0.040676555137572734
11481,2017-12-06,101.166015625,102.1765365600586,100.98098754882812,101.99150848388672,4018002.0,-0.006429941303829012,1.0,0.41428412802340525,61.116954215168825,55.897878837629726,0.09534798989437832,-0.7009196109737985,-0.19588046973581186,-4.802771872752103,6.566337549418952,1.1955490112304688,0.1965041159372447,0.46825866699218466,-2.0679433730703636,3.004460707054733,-0.7998423530390824,1.7363596870234517,-0.4310779570805465,16.205553695754755,-49.51903473224971,1.268101020031274,12,0.75433349609375,-0.412750244140625,0.5123786926269531,-3.8997573852539062,5.508049011230483,2,0.06105792203216409,-1.2973034643872405,101.82071685791016,-2.5058902174461077,102.6604461669922,1.0529128141131197,101.0663833618164,0.06105792203216409
11482,2017-12-07,101.5787582397461,101.76378631591795,100.83866119384766,101.6641616821289,4355815.0,0.004079854407591066,5.500026802466376,0.10345751809166444,54.27508824510152,56.372888642641,-0.16270025616003636,-1.1076806982581218,-0.5032517459923156,-5.140745843862305,6.377597853019417,0.9251251220702983,0.37692297335901515,0.8411499023437443,-1.7254728129013017,3.4077726175887904,-0.4421614552787787,2.1244612599662673,2.6045913696289062,27.667837635124254,-32.722177439142285,1.2833113576225237,12,0.34159088134765625,-0.8254928588867188,0.09963607788085938,-4.3125,6.26239013671875,3,0.053103578446088706,1.0,101.166015625,-1.2973034643872405,101.82071685791016,-2.5058902174461077,102.6604461669922,0.053103578446088706
11483,2017-12-08,100.6678695678711,101.79225158691406,100.0843276977539,101.0948486328125,6010737.0,-0.008967314502163148,-1.1428564591240422,4.999553332142219,49.942212293133956,56.43155003746246,0.7288969362801367,-0.1483508245502776,0.49266659207276575,-4.182806327309962,6.76916519983119,1.7079238891601562,0.5523308931630595,-0.10532035827637287,-2.645932607345543,2.435291890792797,-1.375626482810958,1.1649857662582122,3.4485862731933565,14.236124682885789,-41.21947572799404,1.2703061245345852,12,1.3307571411132812,-0.18502426147460938,1.2382469177246094,-3.159656524658203,7.543327331542969,4,0.06517741654457887,5.500026802466376,101.5787582397461,1.0,101.166015625,-1.2973034643872405,101.82071685791016,0.06517741654457887
11484,2017-12-11,100.78173065185548,101.6356964111328,100.5967025756836,101.43643188476562,4663487.0,0.001131056855312007,-1.0277850160441067,1.5333333333333001,49.76798244850348,56.43516618396121,0.8568684377681279,-0.17713370558948327,0.45911113470029363,-4.239841003587614,6.940099265971396,1.0389938354492045,0.7549600639121081,-0.05123672485349573,-2.5297546501151515,2.42728120040816,-1.2904956874843236,1.1880222377773322,3.173440063476548,17.01388695006428,-33.00948095813088,1.2392589626308301,12,1.3521080017089702,-0.2988853454589986,1.1243858337402202,-2.860771179199233,7.401000976562472,0,0.0478745748472158,-1.1428564591240422,100.6678695678711,5.500026802466376,101.5787582397461,1.0,101.166015625,0.0478745748472158
11485,2017-12-12,100.75326538085938,101.26564025878906,100.5824737548828,100.65364074707031,6486262.0,-0.00028244475275429615,-4.646969792520108,-0.15216808642047572,47.14458875812294,55.56857381760351,0.9145745922132278,-0.11771212712531565,0.5146060294056269,-4.148456631849456,6.748160319713156,0.6831665039062642,0.7767180627071042,-0.10318603515625568,-2.56865252107805,2.362280450765539,-1.3359192781171458,1.1295472078046345,3.047071613769532,31.972796557634105,-12.912585749317635,1.232733242960894,12,1.3805732727050781,-0.2704200744628906,1.41259765625,-2.832305908203125,7.6714248657226705,1,0.06257945293069822,-1.0277850160441067,100.78173065185548,-1.1428564591240422,100.6678695678711,5.500026802466376,101.5787582397461,0.06257945293069822
11486,2017-12-13,100.42591094970705,101.1233139038086,100.22665405273438,100.5967025756836,6821265.0,-0.003249070190577852,-2.1500134012329135,-1.7143513554907441,49.74359080088193,54.51871637061632,1.0836803436119737,0.4560954128008632,0.8684964729452389,-3.761265919726526,5.85716357836591,0.8966598510742188,0.9173982874084885,-0.572155761718733,-2.5194126452292664,1.3751011217918006,-1.5457842034739997,0.4014726800365338,3.2257856730468575,19.99991065884717,-22.454151776544208,0.9736284417552662,12,1.7079277038574077,0.056934356689438914,1.6865787506103374,-2.5049514770507955,7.941848754882798,2,0.06873587188355246,-4.646969792520108,100.75326538085938,-1.0277850160441067,100.78173065185548,-1.1428564591240422,100.6678695678711,0.06873587188355246
11487,2017-12-14,100.0843276977539,100.95252227783205,99.72850799560548,100.55400848388672,4948535.0,-0.003401345815266743,-1.072281997959207,2.750022335388418,44.38501102552032,53.32277158864538,1.1838364306615432,1.0002919638342576,1.2290640269455082,-3.3755423082020712,4.794912870944161,1.2240142822265625,0.9495726090101186,-1.0098094940185547,-2.5053013194449107,0.48568233140780137,-1.7575554067317398,-0.26206358130536955,3.4246741679999957,17.241468545169653,-23.06650133049324,0.7477459127131795,12,1.8716011047363281,0.3985176086425781,2.295024871826172,-2.1633682250976562,8.098403930664048,3,0.06584184647147762,-2.1500134012329135,100.42591094970705,-4.646969792520108,100.75326538085938,-1.0277850160441067,100.78173065185548,0.06584184647147762
11488,2017-12-15,99.6288833618164,100.25511932373048,99.42962646484376,99.72850799560548,11500069.0,-0.004550605938153485,-2.314311094774434,0.212111367401999,49.03990428735324,52.351436898502165,1.5800910586437027,1.4540626193372077,1.6747325869665701,-2.868385868598594,5.249310478043431,0.8254928588867188,0.7998105526946091,-1.416862869262701,-3.037522185193396,0.2037964466679938,-2.2271925272280413,-0.6065332112973607,3.6532888717285914,9.03221120925129,-34.11395091124642,0.8103296579653465,12,2.1776046752929688,0.8539619445800781,2.736234664916992,-1.7079238891601562,9.464744567871094,4,0.08242855623328049,-1.072281997959207,100.0843276977539,-2.1500134012329135,100.42591094970705,-4.646969792520108,100.75326538085938,0.08242855623328049
11489,2017-12-18,101.6072235107422,102.03421020507812,99.97046661376952,100.28358459472656,4989848.0,0.01985709447069861,-1.1167959182076261,-13.286261295755638,52.08332868013791,50.833184528213785,-0.6295656392731956,-0.4758109083615949,-0.3020672953050507,-4.77571282346743,5.432894319856551,2.4053268432617188,0.5961642920770203,0.5152210235595902,-1.1145205184100888,2.1449625655292692,-0.2996497474252493,1.3300917945444297,1.3667450613067018,83.60633648517275,40.92909613728395,0.8148707709848381,12,-0.8041419982910298,-1.1243782043457173,0.6724987030029155,-3.6862640380859517,8.013015747070298,0,0.06499511708410832,-2.314311094774434,99.6288833618164,-1.072281997959207,100.0843276977539,-2.1500134012329135,100.42591094970705,0.06499511708410832
11490,2017-12-19,101.6499252319336,102.1196060180664,101.36527252197266,101.6214599609375,3630303.0,0.00042026265176775546,-1.789487790771488,0.02150531436608005,47.247713189731506,49.292157747609636,-0.7811926784242331,-0.4791866399599769,-0.36380700183944725,-4.736887286861204,5.597955370178183,0.75433349609375,0.5478944657279072,0.5173595428466768,-1.126157969008574,2.1608770547019276,-0.30439921308095563,1.3391182987743093,1.0404959715389026,82.5396150104514,44.2147364140208,0.8217587559276265,12,-0.8753089904785156,-1.1670799255371094,0.43765830993652344,-3.7289657592773438,6.333549499511719,1,0.06426769504826013,-1.1167959182076261,101.6072235107422,-2.314311094774434,99.6288833618164,-1.072281997959207,100.0843276977539,0.06426769504826013
11491,2017-12-20,101.43643188476562,102.56082153320312,101.39373779296876,101.97727966308594,4101612.0,-0.0021002804151684096,-2.7272970931508755,-19.00026802465827,44.70045551709263,48.22830966671976,-0.587040446920426,-0.27887048341032994,-0.16717795997317353,-4.409555669141213,5.4694241040849665,1.1670837402343608,0.30979437364317164,0.30315475463866903,-1.3409028918672163,1.9472124011445544,-0.5188740686142665,1.1251835778916046,-2.006805419921861,64.0907185949727,28.426119714303553,0.8220288232529416,12,-0.4412078857421875,-0.9535865783691406,0.34514808654785156,-3.3304443359375,5.493827819824219,2,0.06889298284619527,-1.789487790771488,101.6499252319336,-1.1167959182076261,101.6072235107422,-2.314311094774434,99.6288833618164,0.06889298284619527
11492,2017-12-21,101.96304321289062,102.19076538085938,101.0663833618164,101.94881439208984,5094115.0,0.005191540340488743,3.7879339192020924,-0.026308365072647763,55.31197881120362,48.824950390949724,-1.1772039876748153,-0.7261321542227392,-0.7071760591233271,-4.8283373171817345,5.688925033659903,1.1243820190429688,0.015420111564338868,0.7557559967040959,-0.8982529585641998,2.4097649519723916,-0.07124848093005198,1.5827604743382437,-2.4707928466796716,80.90894028439706,43.322792275553454,0.8270044776341452,12,-0.9678192138671875,-1.4801979064941406,-1.0140762329101562,-3.8570556640625,5.6076812744140625,3,0.06281409704814989,-2.7272970931508755,101.43643188476562,-1.789487790771488,101.6499252319336,-1.1167959182076261,101.6072235107422,0.06281409704814989
11493,2017-12-22,102.6319808959961,102.97356414794922,102.1338348388672,102.26193237304688,3076297.0,0.006560589621759094,-1.6817976925795386,26.00697050938338,49.81060663744791,48.829686411943555,-1.719004720256521,-1.35821626196838,-1.3719091323861505,-5.3755977813892315,6.159273728983717,1.0105209350585938,-0.14773328911685724,1.35708847045899,-0.4156801210064458,3.129857061924426,0.470704174726265,2.243472766191715,-3.0783591064452906,88.6256357622288,52.85337862291273,0.8863842957327192,12,-1.4303855895996094,-1.3876838684082031,-2.2487659454345703,-4.525993347167969,1.9783477783203125,4,0.054084026089750825,3.7879339192020924,101.96304321289062,-2.7272970931508755,101.43643188476562,-1.789487790771488,101.6499252319336,0.054084026089750825
11494,2017-12-26,101.67839050292969,102.71737670898438,101.4933624267578,102.6319808959961,2270125.0,-0.009291357184586957,1.1772213740458268,-2.5769333855637795,49.067166977861035,49.04330621413668,-0.6982787478095958,-0.2717120544380123,-0.4264848579308307,-4.284868748101616,6.388873836236416,1.2240142822265767,-0.24501474036229354,0.31027374267577557,-1.3301609046478973,1.9507083899994484,-0.5099435809860609,1.130491066337612,-1.987971019042945,32.08962388690205,-3.698461371939061,0.8202173236618368,12,-0.4767951965332031,0.1280975341796875,-1.4873161315917969,-3.5724029541015625,-0.7827987670898438,1,0.07292835173806322,-1.6817976925795386,102.6319808959961,3.7879339192020924,101.96304321289062,-2.7272970931508755,101.43643188476562,0.07292835173806322
11495,2017-12-27,101.67839050292969,102.1196060180664,101.46489715576172,101.97727966308594,2992827.0,0.0,1.2439139188871167,0.31343558233124513,53.6734573317084,49.47995805089518,-0.6182666103588019,-0.24504213358051175,-0.41187756925097574,-4.161791284463007,6.759881714267392,0.6547088623046875,-0.21310736174054057,0.2853664398193416,-1.358181648716041,1.9289145283547242,-0.5364076044483426,1.1071404840870258,-1.8566452324804459,32.08962388690205,-5.920415556831983,0.8217740442676885,12,-0.4767951965332031,0.1280975341796875,-1.5691547393798828,-3.422962188720703,-5.123771667480469,2,0.07810753804815573,1.1772213740458268,101.67839050292969,-1.6817976925795386,102.6319808959961,3.7879339192020924,101.96304321289062,0.07810753804815573
11496,2017-12-28,101.77802276611328,101.94881439208984,100.89559173583984,101.5929946899414,3051635.0,0.0009798764780872826,3.0,-0.6190524811108842,51.49577691287405,50.27004314949003,-0.5653884288675357,-0.3952018000120603,-0.49314960757931203,-4.13129030365144,6.628708538668783,1.05322265625,-0.17969615307197273,0.404212570190424,-1.2101958388540623,2.0186209792349104,-0.40299163433181207,1.21141677471266,-1.8302047405640423,42.46596466493369,3.01767774968242,0.8072042045222431,12,-0.5764274597167969,0.02846527099609375,-1.6687870025634766,-3.223705291748047,0.5408401489257812,3,0.060970451151249216,1.2439139188871167,101.67839050292969,1.1772213740458268,101.67839050292969,-1.6817976925795386,102.6319808959961,0.060970451151249216
11497,2017-12-29,101.36527252197266,102.26193237304688,101.36527252197266,102.20500183105469,3334294.0,-0.004055396567185565,-1.135592604370145,-4.538388586508329,55.65819804250238,51.00540912228438,0.05383338313978925,-0.06893582560186928,-0.06186847861647493,-3.578804772182309,5.875265521901233,0.8966598510742188,-0.11084528520945014,0.04412307739258381,-1.493698550326485,1.5819447051116526,-0.7247877364669506,0.8130338912521182,-1.296424651527417,22.602840316635092,-19.20700625652103,0.7689108138595329,12,0.10674285888671875,0.44121551513671875,-1.1564083099365234,-2.4124412536621094,-0.8824310302734375,4,0.05490033266976013,3.0,101.77802276611328,1.2439139188871167,101.67839050292969,1.1772213740458268,101.67839050292969,0.05490033266976013
11498,2018-01-02,102.33309173583984,102.74584197998048,101.6214599609375,101.86341857910156,5220795.0,0.009547838128264319,-1.358207522261989,-0.5593149502566666,61.05473982707316,52.00223258305496,-0.5476447641050584,-0.9876268176903977,-1.0045756105411385,-4.401887609350183,5.909172057326061,1.3805694580078267,-0.023239457347088432,0.9486068725585994,-0.648241793270131,2.54545553838733,0.15018253964423423,1.7470312054729646,-2.1480552142944447,77.69219350475785,31.393128557476146,0.7984243329143672,1,-0.3985137939453125,-0.5266036987304688,-2.124227523803711,-1.5513572692871094,-5.251861572265625,1,0.051182199839961307,-1.135592604370145,101.36527252197266,3.0,101.77802276611328,1.2439139188871167,101.67839050292969,0.051182199839961307
11499,2018-01-03,103.96985626220705,104.0979461669922,102.03421020507812,102.48965454101562,5540622.0,0.01599447938690557,1.3770535741747032,3.151556992251618,68.64685417678393,54.37991491494968,-2.0272080367734446,-2.6575160790375634,-2.609997161240827,-5.874065670252307,5.958025329514932,2.0637359619140767,0.2182066550728763,2.5199008941650476,0.6235061332208289,4.416295655109266,1.5717035136929383,3.468098274637157,-3.6732786356054987,96.00013341624202,45.91065114292478,0.9481973804721072,1,-1.4730873107910298,-2.1633682250976705,-3.7609920501709126,-3.188121795654311,-5.081077575683608,2,0.0061601740652033055,-1.358207522261989,102.33309173583984,-1.135592604370145,101.36527252197266,3.0,101.77802276611328,0.0061601740652033055
11500,2018-01-04,105.96243286132812,106.37518310546876,104.0979461669922,104.1406478881836,6826956.0,0.01916494521350387,-1.388056596754163,1.2307680413168072,76.90179816617142,57.95784187595843,-3.7366752750921677,-4.557565052188863,-4.564407500707972,-7.6922069120920185,6.248035788855044,2.4053268432617188,0.5102093243152837,4.30539169311524,1.5352582877490306,7.0755250984814495,2.9203249904321353,5.690458395798345,-5.437773122303142,92.46749955793527,36.97852389955112,1.3850667026831016,1,-2.327045440673828,-3.060028076171861,-5.753568649291992,-5.180698394775391,-3.7147369384765625,3,-0.04781733477296812,1.3770535741747032,103.96985626220705,-1.358207522261989,102.33309173583984,-1.135592604370145,101.36527252197266,-0.04781733477296812
11501,2018-01-05,107.34300231933594,107.5137939453125,106.01936340332031,106.0335922241211,6421973.0,0.013028857687842565,-1.2340482558437929,0.7187511778378038,82.03515955136385,60.92708418042068,-4.683843075389774,-5.7462563384971475,-5.904205080753798,-8.891951046596262,7.223967921197941,1.551361083984375,0.679355202960906,5.377111816406256,1.631768727810325,9.122454905002186,3.5044402721082974,7.249783360704214,-6.350300710995455,97.22223256264122,35.37110164517151,1.8726715442979627,1,-3.1383094787597656,-3.8712921142578125,-7.134138107299805,-6.561267852783203,-6.646667480468736,4,-0.10050383584196976,-1.388056596754163,105.96243286132812,1.3770535741747032,103.96985626220705,-1.358207522261989,102.33309173583984,-0.10050383584196976
11502,2018-01-08,106.97295379638672,107.44263458251952,105.99089813232422,107.22914123535156,4090862.0,-0.003447346496312398,3.2499748729690334,-0.19565103392822808,82.65820843669763,64.57681771367065,-3.9430585360323533,-5.218945806564946,-5.461513970554748,-8.347301859653982,8.335474643717685,1.4517364501952983,0.9193065445916062,4.737353515625003,0.38215046412638287,9.092556567123623,2.559751989875693,6.914955041374313,-5.328142954349033,90.82129169256267,21.36819025676894,2.1776015257493073,1,-2.768260955810547,-3.5012435913085938,-6.329990386962891,-6.191219329833984,-5.4511260986328125,0,-0.04350717369370105,-1.2340482558437929,107.34300231933594,-1.388056596754163,105.96243286132812,1.3770535741747032,103.96985626220705,-0.04350717369370105
11503,2018-01-09,107.22914123535156,108.65241241455078,106.26132202148438,106.65983581542969,5321128.0,0.002394880480279804,-2.5000111676940944,-2.2222222222222223,79.52166060642965,67.96065033906716,-3.8873582706208367,-5.226332506254948,-5.730515454694768,-8.431762272058421,9.872771527060053,2.3910903930664062,1.2403978750724605,4.665477371215815,-0.1560134896404577,9.486968232072087,2.2547319407876785,7.076222801643951,-4.997432082986393,78.4945951460642,10.384332985338645,2.410745430428139,1,-2.45513916015625,-3.188121795654297,-5.927915573120117,-6.447406768798828,-4.9672088623046875,1,-0.06291479784254961,3.2499748729690334,106.97295379638672,-1.2340482558437929,107.34300231933594,-1.388056596754163,105.96243286132812,-0.06291479784254961
11504,2018-01-10,105.60661315917969,107.27184295654295,105.17963409423828,106.74523162841795,5012823.0,-0.015131409777969562,-1.1000034460181118,-2.0000134012328883,67.82049581574287,69.53254350395987,-1.8428033288802226,-3.3980210431061693,-4.116519056985894,-6.62792721223903,11.18274456007863,2.0922088623046733,1.3938791491930118,2.8017051696777315,-2.126034932726043,7.729445272081506,0.33783511847585146,5.265575220879612,-2.604419615352242,33.12500104696585,-31.790237766900546,2.4638700512018836,1,-0.832611083984375,-1.5655937194824219,-4.305387496948242,-4.824878692626953,-3.2023544311523438,2,-0.08072773797560628,-2.5000111676940944,107.22914123535156,3.2499748729690334,106.97295379638672,-1.2340482558437929,107.34300231933594,-0.08072773797560628
11505,2018-01-11,107.058349609375,107.07258605957031,105.620849609375,105.89126586914062,4185363.0,0.013746643384985102,1.4285531958341842,-1.024999832485724,72.7797026825836,71.89742414503871,-2.7391928759641075,-4.5884280627789025,-5.520634110129436,-7.893073961032627,12.554120444556826,1.465972900390625,1.6116287584855513,3.938187408447263,-1.2374087854047104,9.113783602299236,1.350389311521269,6.5259855053732565,-3.3781298010607514,54.098342648247744,-10.47004923432032,2.587798096925987,1,-2.0495071411132812,-3.0173301696777344,-5.7962646484375,-6.276615142822266,-5.123771667480483,3,-0.07630951675100506,-1.1000034460181118,105.60661315917969,-2.5000111676940944,107.22914123535156,3.2499748729690334,106.97295379638672,-0.07630951675100506
11506,2018-01-12,107.32877349853516,107.6418914794922,106.73099517822266,107.5564956665039,3500882.0,0.0025259486079025617,3.571466860665212,-0.19512067567920927,72.20259663837426,73.73569065569116,-2.390864890937877,-4.548389450432609,-5.768218852504276,-7.983895063521288,13.843600274456113,0.9108963012695455,1.9447428893249707,3.8634681701660156,-1.4737541411090405,9.200690481441072,1.1948570145284805,6.532079325803551,-3.05189057747252,61.88530352560723,-0.5906676454259454,2.66861115563753,1,-2.1918373107910156,-3.2877540588378906,-5.991966247558594,-6.547039031982422,-6.333549499511719,4,-0.04734124326644751,1.4285531958341842,107.058349609375,-1.1000034460181118,105.60661315917969,-2.5000111676940944,107.22914123535156,-0.04734124326644751
11507,2018-01-16,106.67406463623048,108.66664123535156,105.80587005615234,107.82691955566406,5085122.0,-0.0061000311562641185,1.020105862863146,5.062550254623363,66.74526155028732,74.3679708471594,-1.0101371049814816,-3.5570531386481434,-5.144149981400389,-7.172474697405889,15.014784892672967,2.8607711791992188,2.2587005922438834,2.879272460937514,-2.3923420807379756,8.150887002613004,0.2434651900997693,5.515079731775259,-1.872118175949268,42.857111600725936,-15.637308032313904,2.6358072708377485,1,-1.3236389160156392,-2.6259307861328267,-5.3372573852539205,-5.892330169677749,-4.298271179199247,1,-0.05603733032717895,3.571466860665212,107.32877349853516,1.4285531958341842,107.058349609375,-1.1000034460181118,105.60661315917969,-0.05603733032717895
11508,2018-01-17,107.84114837646484,108.66664123535156,106.87332153320312,108.12580108642578,5457996.0,0.010940651265274548,1.6250111676940946,0.24691112919984157,75.08688238966175,75.08352953747915,-1.4681261803513763,-4.297694206486057,-6.270213267827302,-8.169924218703173,16.055454344180966,1.9925765991210795,2.653586325529787,3.6357429504394503,-1.5482050845917854,8.819690985470686,1.0437689329238253,6.227716967955075,-2.498144647673783,76.32660830676798,13.893503430773656,2.59197401751562,1,-1.4588546752929688,-3.7930145263671875,-6.504341125488281,-7.059413909912109,-3.5724029541015625,2,-0.05859841789379594,1.020105862863146,106.67406463623048,3.571466860665212,107.32877349853516,1.4285531958341842,107.058349609375,-0.05859841789379594
11509,2018-01-18,108.21119689941406,109.0936279296875,106.91602325439452,107.5564956665039,7180859.0,0.0034314223143971923,-1.2500029561426491,-2.3,75.8154962681753,74.9628293265907,-1.3111523614159353,-4.371764721488631,-6.553718250890483,-8.361237753444868,17.75233554395034,2.177604675292983,3.1067670509868606,3.675592803955084,-1.6508743708340177,9.002059978744185,1.012359216560526,6.338826391349642,-2.4053268432617188,74.59005588948645,7.975067628515319,2.663233587394551,1,-1.0745658874511719,-3.9495697021484375,-6.970460891723633,-7.429462432861328,-2.803840637207017,3,-0.054978271166312154,1.6250111676940946,107.84114837646484,1.020105862863146,106.67406463623048,3.571466860665212,107.32877349853516,-0.054978271166312154
11510,2018-01-19,108.18273162841795,108.86590576171876,107.82691955566406,108.86590576171876,5746627.0,-0.00026305291699679767,2.041643866212434,-1.0434899141156202,75.45245617332984,74.23141784014246,-1.0444518566152823,-4.035696050025294,-6.3950432092926945,-8.15670624213844,19.485982315944522,1.0389862060547017,3.484296264403895,3.3204872131347543,-2.0618223761748737,8.702796802444382,0.6293324184799332,6.011642007789575,-1.850820312499991,72.29430097022,2.51620314113849,2.6911547946548158,1,-1.046100616455064,-3.9211044311523295,-6.874389648437486,-7.40099716186522,-5.1949310302734375,4,-0.05341400437399102,-1.2500029561426491,108.21119689941406,1.6250111676940946,107.84114837646484,1.020105862863146,106.67406463623048,-0.05341400437399102
11511,2018-01-22,108.42469024658205,108.42469024658205,107.1579818725586,107.86961364746094,4267989.0,0.002236573383958884,3.5640849426154455,-0.8124965101345563,78.44035005323585,73.7627669086467,-1.2480867017193304,-3.9286944127816383,-6.542590831347482,-8.222358553995534,20.80585008317212,1.2667083740234517,3.6812339160979946,3.213032913208025,-2.1401168631227563,8.566182689538806,0.5364580250426343,5.889607801373415,-1.6509042724609628,79.65368166281112,3.7467860384217033,2.676574888165391,1,-1.2880592346191548,-4.1630630493164205,-7.116348266601577,-7.479282379150405,-8.368827819824247,0,-0.059858250827625636,2.041643866212434,108.18273162841795,-1.2500029561426491,108.21119689941406,1.6250111676940946,107.84114837646484,-0.059858250827625636
11512,2018-01-23,108.36775970458984,108.6951141357422,107.6134262084961,107.96924591064452,3979288.0,-0.0005250699067042008,1.0540536624941765,0.717943783932383,76.2376171938232,73.39787319613487,-1.086782867945928,-3.549311480736577,-6.374822748772715,-7.97743633932069,22.4885529746087,1.081687927246108,3.603761996608185,2.8358665466308537,-2.4650465487763853,8.136779642038093,0.1854099989272413,5.486323094334466,-1.22279901757814,67.30774517215312,-8.027428971201772,2.6504565477036186,1,-1.2311286926269531,-4.106132507324219,-7.059417724609375,-7.422351837158203,-10.503730773925781,1,-0.06803255622949034,3.5640849426154455,108.42469024658205,2.041643866212434,108.18273162841795,-1.2500029561426491,108.21119689941406,-0.06803255622949034
11513,2018-01-24,108.18273162841795,109.70563507080078,107.6134262084961,108.5670166015625,6501719.0,-0.0017074088887347738,-1.7476716981699223,-0.9642952865949395,70.96313731445255,73.7470555848804,-0.840668122219185,-3.085298077844797,-6.052209770793766,-7.619037426255886,23.906643376887732,2.0922088623046875,3.3109114140057585,2.373300933837882,-2.869245456263741,7.615847323939505,-0.24797226121292226,4.9945741288886865,-1.0247497558593608,45.40805163548823,-26.18486632963549,2.6212731950508097,1,-0.5194892883300639,-3.615100860595689,-6.963344573974595,-7.237323760986314,-10.788383483886719,2,-0.05367712650603218,1.0540536624941765,108.36775970458984,3.5640849426154455,108.42469024658205,2.041643866212434,108.18273162841795,-0.05367712650603218
11514,2018-01-25,109.0936279296875,109.549072265625,108.4673843383789,108.63818359375,4679436.0,0.008419978748533063,-1.7142528955681058,-1.185173420159181,67.46029855216483,73.15601068150055,-1.3465145073823805,-3.5965780074622558,-6.800169931980577,-8.38927571717852,25.89158517398688,1.3663406372070455,3.055789537831913,2.913435363769537,-2.1445767526764996,7.9714474802155735,0.38442930554651866,5.442441421992555,-1.4802017211914062,75.97761180620856,6.734984752079498,2.529006058223019,1,-1.3378753662109375,-4.255577087402344,-7.94896125793457,-8.14822006225586,-9.948654174804702,3,-0.044226987395028505,-1.7476716981699223,108.18273162841795,1.0540536624941765,108.36775970458984,3.5640849426154455,108.42469024658205,-0.044226987395028505
11515,2018-01-26,109.6202392578125,109.6202392578125,107.1152801513672,108.97976684570312,4356869.0,0.004827150202250108,6.822223281078719,1.406258375770571,64.03508936917746,72.24850987381201,-1.64443490895205,-3.686719307780578,-7.176849281544193,-8.782783382990317,27.567689747532153,2.5049591064452983,2.899333814904594,3.042954254150388,-1.7679021649318258,7.853810673232601,0.6375260446092739,5.448382463691502,0.08539581298828125,96.70331612291359,29.71934623249227,2.4054282095411095,1,-1.8644866943359375,-4.3196258544921875,-8.977275848388672,-8.67483139038086,-8.866973876953125,4,-0.038431616498275534,-1.7142528955681058,109.0936279296875,-1.7476716981699223,108.18273162841795,1.0540536624941765,108.36775970458984,-0.038431616498275534
11516,2018-01-29,107.98347473144531,109.67716979980469,107.92654418945312,109.6202392578125,4133580.0,-0.014931225633596057,1.0,-2.5555582026969077,55.38693301382083,70.98647336976016,0.1061256891440081,-1.6455915022513494,-5.319361502215131,-6.971085348178661,29.777208651730234,1.7506256103515625,2.936828464357717,1.0959171295166072,-3.182663116433858,5.374497375467072,-1.0433729934586182,3.2352072524918327,-0.8681945800781108,33.516433349139454,-29.194323553956984,2.139290122975232,1,0.3060035705566406,-2.682861328125,-7.354743957519531,-7.038066864013672,-8.112640380859375,0,-0.04626332080649398,6.822223281078719,109.6202392578125,-1.7142528955681058,109.0936279296875,-1.7476716981699223,108.18273162841795,-0.04626332080649398
11517,2018-01-30,106.93025970458984,108.1400375366211,106.6313705444336,107.44263458251952,5295272.0,-0.009753483386923945,-1.7179437839323757,0.31304128949256593,48.53149663265712,68.03587495231521,1.340468319614729,-0.1624120154484956,-4.071464306862964,-5.744785385756785,31.504325967367166,1.5086669921875,2.743582144759131,-0.2355472564697294,-3.6356221541916085,3.1645276412521497,-1.935584705330669,1.4644901923912101,2.7469100952148438,9.722298051867478,-48.885486285321214,1.7000374488609389,1,1.2382431030273438,-1.6296463012695312,-6.191225051879883,-5.984851837158203,-6.475883483886719,1,-0.06428860545951687,1.0,107.98347473144531,6.822223281078719,109.6202392578125,-1.7142528955681058,109.0936279296875,-0.06428860545951687
11518,2018-01-31,107.57072448730469,108.23966217041016,106.44634246826172,107.28607177734376,7145659.0,0.005989556038526578,1.210525325860026,-0.5555555555555433,60.6810939989378,66.35427470017771,0.7348915830039005,-0.4114633541377941,-4.584250891963961,-6.202365992350366,32.92697246936758,1.7933197021484375,2.55743197227973,0.143035888671875,-2.384688327468382,2.670760104812132,-1.1208262193982534,1.4068979967420034,2.1064453125,34.80167473097332,-25.912949121108433,1.2638621080701304,1,0.5052642822265625,-2.270111083984375,-6.831689834594727,-6.625316619873047,-4.767951965332031,2,-0.09023547626832418,-1.7179437839323757,106.93025970458984,1.0,107.98347473144531,6.822223281078719,109.6202392578125,-0.09023547626832418
11519,2018-02-01,104.6103286743164,108.1685028076172,104.5106964111328,106.28978729248048,9315451.0,-0.02752045993087704,-2.8939280725122356,-5.900026802466171,38.56385120998992,62.25554081536217,3.498715940896446,2.7398487316099818,-1.53069747498796,-3.078307151617409,33.37636040473657,3.6578063964844034,2.4271720603975666,-2.849383544921878,-5.202880533922809,-0.4958865559209471,-4.02613203942235,-1.6726350504214054,4.937608032226564,1.9284385244693916,-57.16013162762674,1.1767484945004656,2,2.4978370666503906,0.6902847290039062,-3.3873825073242188,-3.6649208068847656,-3.0742645263671875,3,-0.06897961818140064,1.210525325860026,107.57072448730469,-1.7179437839323757,106.93025970458984,1.0,107.98347473144531,-0.06897961818140064
11520,2018-02-02,100.89559173583984,104.31143951416016,100.5397720336914,103.9840850830078,8989582.0,-0.03551023102165807,1.0152090479771885,1.8389815109253382,27.26358398460681,56.56923347440338,6.784532888453512,6.382775857259816,2.230904948327222,0.7347021747278575,33.36040923618312,4.070556640625,1.9698306986931584,-6.310778427124021,-10.034731947730307,-2.586824906517734,-8.172755187427171,-4.44880166682087,8.35011055297852,3.8941032365694017,-52.5752862485385,1.8619767603031456,2,4.22711181640625,4.22711181640625,0.6084499359130859,0.049816131591796875,-0.4554443359375,4,-0.01735078758981301,-2.8939280725122356,104.6103286743164,1.210525325860026,107.57072448730469,-1.7179437839323757,106.93025970458984,-0.01735078758981301
11521,2018-02-05,96.55461883544922,102.29039764404295,95.40177154541016,99.89930725097656,13425986.0,-0.043024405979559144,-1.4382864326154037,1.082951471659899,21.628102376831208,50.501509605848725,10.353440187290559,10.407676179576185,6.550454937194104,5.111750895816186,33.39640311086946,6.888626098632798,1.3116407964999723,-10.11233215332031,-16.155925868975373,-4.068738437665246,-13.134129011147849,-7.090535295492771,11.99460903295899,8.980036703179675,-47.178349882412604,3.0217968578275336,2,5.99908447265625,5.99908447265625,4.949422836303711,4.390789031982422,1.6367645263671875,0,0.043484678372202934,1.0152090479771885,100.89559173583984,-2.8939280725122356,104.6103286743164,1.210525325860026,107.57072448730469,0.043484678372202934
11522,2018-02-06,102.31886291503906,102.40425872802734,94.20622253417969,94.83246612548828,16266699.0,0.059699309562947,1.1412653702561568,-2.2382942323703507,37.690358739895174,46.804534208675676,4.068804430772914,4.508009745116809,0.8616103361247553,-0.6048033894750233,33.54807583832632,8.198036193847656,0.7529423797472106,-4.115383529663092,-10.460262489673255,2.2294954303470718,-7.287823009668173,-0.9429440496580099,4.915619321069343,57.809351029770184,4.028524070414193,3.1724394800050852,2,-0.377166748046875,-0.3629341125488281,-0.8148212432861328,-1.3734550476074219,-5.707313537597656,1,-0.02392548641286074,-1.4382864326154037,96.55461883544922,1.0152090479771885,100.89559173583984,-2.8939280725122356,104.6103286743164,-0.02392548641286074
11523,2018-02-07,100.48284149169922,102.6746826171875,100.36898040771484,100.99522399902344,7879813.0,-0.01794411480964553,-5.230746234807797,-0.06844180474636105,33.82966353562961,43.06779698461621,5.249807279675508,6.126826653202855,2.7275563240977476,1.2568983697653522,33.19608296325393,2.3057022094726562,0.04257229259826545,-5.6140899658203125,-12.47718437311697,1.2490044414763446,-9.045637169468634,-2.182542762171991,5.1882495801777395,44.95411089448233,-5.938600623116798,3.431547203648327,2,1.4588546752929688,1.4730873107910156,1.1564102172851562,0.4625663757324219,-3.7574310302734375,2,-0.0002832848929580356,1.1412653702561568,102.31886291503906,-1.4382864326154037,96.55461883544922,1.0152090479771885,100.89559173583984,-0.0002832848929580356
11524,2018-02-08,97.08123016357422,101.73532104492188,96.95313262939452,100.5824737548828,9189614.0,-0.03385265859948838,-1.5454512228550428,6.83326136482077,29.645101129895224,39.24668718025152,7.56366634823425,9.335632231805619,6.167442094421432,4.6683066154279516,33.947718937834345,4.782188415527358,-0.7447805707961948,-8.589432144165045,-16.551753387745038,-0.6271109005850519,-12.570592765955041,-4.608271522375048,7.214076683779069,28.450726343533578,-18.919602653019094,3.981160621789994,2,4.860466003417969,4.874698638916016,4.789302825927734,3.864177703857422,-2.3483963012695312,3,0.058935618643872756,-5.230746234807797,100.48284149169922,1.1412653702561568,102.31886291503906,-1.4382864326154037,96.55461883544922,0.058935618643872756
11525,2018-02-09,98.88877868652344,99.94200134277344,95.7006607055664,98.00635528564452,9230506.0,0.018618928910394406,1.8380909594468,-0.2520314219408874,33.46494620082609,36.81091086769655,4.552520642622184,7.256714055884373,4.375913039860137,2.8832106291185937,34.812402402154376,4.241340637207031,-1.4283861175267134,-6.3734050750732365,-14.857127358732868,2.1103172085863946,-10.615266216903052,-2.131543933243421,4.195838043249012,55.2940688914555,11.511354948406463,4.241861141829819,2,2.3341636657714844,3.067150115966797,3.262849807739258,2.056629180908203,-4.3979034423828125,4,0.026770332251929707,-1.5454512228550428,97.08123016357422,-5.230746234807797,100.48284149169922,1.1412653702561568,102.31886291503906,0.026770332251929707
11526,2018-02-12,102.24769592285156,102.5465850830078,99.87083435058594,99.91353607177734,7196457.0,0.03396661664692879,-1.2117633704045767,2.6451699362792565,40.478292588140924,35.91611041830586,0.3290201575928222,3.686633121775614,1.0407170373945434,-0.4398573171316684,35.00073285797735,3.657806396484361,-2.0962329004683085,-2.7604339599609347,-11.287786968243523,5.766919048321654,-7.024110464102236,1.5032425441803667,-8.041473388671875,94.95791808486295,51.91404197913151,4.263676504141295,2,-1.0247535705566406,-0.2917671203613281,1.021200180053711,-0.6689338684082031,-6.276618957519517,0,-0.017678134520635602,1.8380909594468,98.88877868652344,-1.5454512228550428,97.08123016357422,-5.230746234807797,100.48284149169922,-0.017678134520635602
11527,2018-02-13,100.6963348388672,102.1196060180664,100.48284149169922,101.53606414794922,4650629.0,-0.015172577435435874,-1.5842643843619566,-0.3597565559597642,38.82752786408909,33.48793640332267,1.0092369884261103,5.024820886511904,2.5900025339161914,1.1305146292851447,34.796505559869495,1.7648544311523438,-2.8600159749639857,-4.0129085540771285,-12.711721353040488,4.685904244886231,-8.362314953558808,0.3364978454045513,-6.323305053710953,71.63261309770625,27.694464518999425,4.349406399481683,2,0.4910278320312358,1.2595939636230327,3.1418666839599467,1.4517326354980327,-7.3013763427734375,1,-0.024876292479355744,-1.2117633704045767,102.24769592285156,1.8380909594468,98.88877868652344,-1.5454512228550428,97.08123016357422,-0.024876292479355744
11528,2018-02-14,101.5218276977539,101.76378631591795,99.48655700683594,99.6146469116211,5257893.0,0.008197844144055999,-1.1052702111752044,-2.271185208740328,38.67119643323118,33.49986365034948,-0.8543721612489463,3.9016667421327895,1.8155726206910288,0.33107118794376333,34.65644591279394,2.277229309082017,-3.474728122441661,-2.8714496612548857,-11.550322785115284,5.807423462605513,-7.210886223185085,1.4679869006753137,-6.985326806640629,85.0311319734898,43.28083523745978,4.339436561930202,2,-2.2629966735839844,0.4341011047363281,2.316373825073242,0.6262397766113281,-11.770439147949219,2,-0.04836672498579475,-1.5842643843619566,100.6963348388672,-1.2117633704045767,102.24769592285156,1.8380909594468,98.88877868652344,-0.04836672498579475
11529,2018-02-15,102.26193237304688,102.83123779296876,100.88136291503906,102.56082153320312,4500833.0,0.007290103932096059,3.6440979793573414,-0.15671779116562257,39.06050867997188,34.8106330609456,-2.1932751768188865,2.8385388181457785,1.0847945084320116,-0.3702347725130295,34.150414634216624,1.9498748779297017,-3.970654918321273,-1.8338817596435604,-10.368392731200899,6.700629211913778,-6.101137245422223,2.433373726135102,-7.5652297980957,92.01599796280605,54.85331795063394,4.267255485778668,2,-3.7432022094726562,-0.3060035705566406,2.145578384399414,0.4554443359375,-10.489501953125,3,-0.05414059546052885,-1.1052702111752044,101.5218276977539,-1.5842643843619566,100.6963348388672,-1.2117633704045767,102.24769592285156,-0.05414059546052885
11530,2018-02-16,102.40425872802734,103.81329345703124,101.77802276611328,101.99150848388672,4875464.0,0.0013917823737308321,-3.847488733827557,-1.3809475188891158,41.319749353977556,36.99859383618408,-2.3457750051618547,2.362219404642076,0.9807119819019761,-0.481176574723321,33.447480660524306,2.0352706909179545,-4.713582519028563,-1.4026317596435547,-9.743638209762338,6.938374690475229,-5.573134984702946,2.767871465415837,-7.382174744355467,67.43423720803953,28.578897470553002,4.170503225059394,2,-3.394500732421875,-0.4483299255371094,2.0032520294189453,0.31311798095703125,-11.827369689941406,4,-0.07491314288106887,3.6440979793573414,102.26193237304688,-1.1052702111752044,101.5218276977539,-1.5842643843619566,100.6963348388672,-0.07491314288106887
11531,2018-02-20,101.93457794189452,102.95933532714844,101.5218276977539,101.90611267089844,4737682.0,-0.004586535676999959,-2.607137045439317,0.06896487985209127,42.08388642666645,37.48676357915866,-1.1540529146399194,2.4461631448314876,1.5050735763009158,0.03997448257268843,33.36494471654423,1.4375076293945312,-5.027379267650161,-1.5478069305420092,-9.633456956472372,6.537843095388354,-5.590631943507191,2.4950180824231722,-6.385021389821077,56.57892416692221,13.458536674754527,4.04282501296518,2,-2.177600860595689,0.021350860595717336,2.590353012084975,0.782798767089858,-13.108314514160142,1,-0.07302431469326343,-3.847488733827557,102.40425872802734,3.6440979793573414,102.26193237304688,-1.1052702111752044,101.5218276977539,-0.07302431469326343
11532,2018-02-21,100.99522399902344,103.40054321289062,100.93829345703124,101.76378631591795,5128192.0,-0.009215262983739758,-4.580653807246893,-27.00000000001298,39.678290282696594,38.13661099549944,-0.4718192628352398,2.956443838325214,2.4760143885160915,1.0383579999471237,33.208272580762824,2.462249755859389,-4.855509264912996,-2.1185340881347656,-9.934113878686517,5.697045702416986,-6.026323983410649,1.7892558071411173,-4.949843232652526,34.86847441607871,-8.91982845109095,3.9077898952758767,2,-1.2382469177246094,0.9607048034667969,3.5937538146972656,1.7221527099609375,-10.318710327148438,2,-0.04974638240061702,-2.607137045439317,101.93457794189452,-3.847488733827557,102.40425872802734,3.6440979793573414,102.26193237304688,-0.04974638240061702
11533,2018-02-22,102.37579345703124,103.42901611328124,101.33680725097656,101.5218276977539,4571516.0,0.013669650933405997,-2.4186233505575303,-1.1111210379503083,46.30935234574152,39.9881944639268,-1.7384523677811217,1.1789738161753434,1.1730905475276927,-0.28046327941022753,32.59883562618216,2.4337921142577983,-4.062943064921441,-0.44761772155763424,-7.892993367713956,6.997757924598687,-4.170305544635795,3.2750701015205266,-5.86433792922071,50.970871260024644,1.809603215827103,3.7226878230781586,2,-2.6188163757324077,-0.4198646545410014,2.323486328125014,0.34869766235352984,-14.07614135742186,3,-0.08772420371722811,-4.580653807246893,100.99522399902344,-2.607137045439317,101.93457794189452,-3.847488733827557,102.40425872802734,-0.08772420371722811
11534,2018-02-23,104.26874542236328,104.42530059814452,102.0484390258789,103.130126953125,4230751.0,0.018490229979282624,2.274525570077982,1.3333303553082032,55.927972862448556,42.484086315218185,-2.7989786301072144,-1.1530998719569538,-0.622289293782373,-2.1038961522950075,31.768379277949244,2.376861572265611,-3.9071151637206043,1.6865783691406193,-5.194656011309718,8.567812749590956,-1.7540388210845492,5.127195559365788,-7.3191796187995095,95.5103282142619,38.94497121536561,3.4406171902251708,2,-2.312816619873047,-2.312816619873047,0.9464683532714844,-1.5442543029785156,-14.147308349609375,4,-0.13923018651229446,-2.4186233505575303,102.37579345703124,-4.580653807246893,100.99522399902344,-2.607137045439317,101.93457794189452,-0.13923018651229446
11535,2018-02-26,105.40735626220705,105.49275207519531,103.96985626220705,104.49646759033205,4670232.0,0.010919962978662268,1.815796526964739,0.799994639542753,67.53101005919487,45.48994381200196,-3.2583379389859886,-2.7652899442159367,-1.6471678651755184,-3.1927045208741873,31.956163124601,1.522895812988267,-3.4312983063823594,3.0358333587646626,-3.1622801215672496,9.233946839096575,-0.06322338140128636,6.134890098930612,-7.859731675076816,98.1250062818072,34.07228794624814,3.0990567401659543,2,-2.9177017211914205,-3.451427459716811,0.29177284240721235,-2.469371795654311,-14.75930786132814,0,-0.1293545946486646,2.274525570077982,104.26874542236328,-2.4186233505575303,102.37579345703124,-4.580653807246893,100.99522399902344,-0.1293545946486646
11536,2018-02-27,102.98780059814452,105.0657730102539,102.98780059814452,104.28297424316406,4726651.0,-0.0229543340224162,-2.2087935391520537,-1.421879187885301,51.52696868529071,46.900992792135476,-0.8076958202983207,-0.7791339076888875,0.8709027584502422,-0.7355468515267916,32.237158339271474,2.4195556640625284,-2.498059972793243,0.8660614013671761,-4.7556419885774375,6.48776479131179,-1.9447902936051378,3.67691309633949,-4.645663262207776,45.00001675148488,-19.022774600974444,2.81085169497231,2,-0.49814605712889204,-1.0318717956542827,2.7113285064697408,-0.049816131591782664,-9.84902954101561,1,-0.12050856012049038,1.815796526964739,105.40735626220705,2.274525570077982,104.26874542236328,-2.4186233505575303,102.37579345703124,-0.12050856012049038
11537,2018-02-28,100.0558624267578,103.84175872802734,99.98470306396484,103.1870574951172,5729062.0,-0.028468791005908156,-1.356523238849035,2.4175870783041997,49.07178556513354,48.0566138067913,2.2616766013751715,1.698466626104974,3.880329610669179,2.2152806383153063,33.89637418024321,3.8570556640625,-1.8098353949354475,-1.7221569061279496,-6.931459682581092,3.487145870325193,-4.326808294354521,0.8824944820986218,-0.9986636168952003,1.2919159333525596,-62.4519477935875,2.604651388226572,2,2.68286514282228,1.900066375732436,5.6432666778564595,2.882122039794936,-9.379348754882798,2,-0.11223329374871605,-2.2087935391520537,102.98780059814452,1.815796526964739,105.40735626220705,2.274525570077982,104.26874542236328,-0.11223329374871605
11538,2018-03-01,97.86402893066406,100.32628631591795,97.2947235107422,99.82814025878906,7702686.0,-0.02190609768316365,1.0480740981274455,0.6272721070533943,51.79621377610167,49.471692150805715,4.336070573545584,3.294735774986833,6.1404627181762095,4.401632576502209,36.0030146630101,3.031562805175753,-1.6169881068382779,-3.4286556243896484,-8.15156416537208,1.2942529165927823,-5.790109894880857,-1.0672013538984402,7.62872314453125,6.944418593396779,-58.73304569646095,2.361454270491215,3,3.5297088623046875,4.091899871826172,7.835100173950195,5.073955535888672,-7.215980529785156,3,-0.0734438928922635,-1.356523238849035,100.0558624267578,-2.2087935391520537,102.98780059814452,1.815796526964739,105.40735626220705,-0.0734438928922635
11539,2018-03-02,97.39434814453124,97.92095947265624,96.2842025756836,97.1666259765625,6666691.0,-0.004799319946919289,1.555546290560858,-0.1159415786202538,46.34656030773658,50.030226701223384,4.517763885628256,3.3688159326697615,6.610616000355648,4.857363557908712,38.81326762312591,1.636756896972642,-1.2298357585776074,-3.5375373840332145,-8.295679539782526,1.220604771716097,-5.91660846190787,-1.1584663061585587,7.93444335937501,12.055596474846633,-52.665977027614936,2.3790710778746536,3,3.4941291809082173,4.547348022460952,8.721088409423842,5.849639892578139,-3.6151046752929545,4,-0.09338012131284579,1.0480740981274455,97.86402893066406,-1.356523238849035,100.0558624267578,-2.2087935391520537,102.98780059814452,-0.09338012131284579
11540,2018-03-05,99.1449737548828,99.6146469116211,96.1134033203125,96.75387573242188,6519425.0,0.017974611912322302,1.1025684492174614,10.50006700616516,41.76738468913311,49.99505984149746,2.5213337674855154,1.560311846231329,4.879438435720047,3.0923726122249064,39.622414815003296,3.5012435913085938,-0.8448418062404386,-1.6993808746338033,-6.524274829504066,3.125513080236459,-4.111827852068927,0.7130661028013208,5.822034191894545,33.86332937050704,-25.916821833366704,2.41244697743513,3,1.658103942871108,2.796722412109389,7.151927947998061,4.099014282226577,-7.016723632812486,0,-0.09101355661697874,1.555546290560858,97.39434814453124,1.0480740981274455,97.86402893066406,-1.356523238849035,100.0558624267578,-0.09101355661697874
11541,2018-03-06,100.75326538085938,102.0484390258789,99.1307373046875,99.78543853759766,4691662.0,0.016221615328203765,-1.5625014657549392,0.4047625125236937,50.15060180173194,51.15865001027915,0.8133871723670865,0.29797783280021406,3.3165669029224176,1.48142168831545,38.63771835013999,2.9177017211914062,-0.47986562271108824,-0.3010215759277344,-4.685279069024645,4.083235917169176,-2.493150322476197,1.891107170620728,3.682526288330081,60.0368618647523,1.6834301768376605,2.1921287465484567,3,0.04981231689453125,1.1884307861328125,5.7749176025390625,2.49072265625,-6.148529052734375,1,-0.10029666970873397,1.1025684492174614,99.1449737548828,1.555546290560858,97.39434814453124,1.0480740981274455,97.86402893066406,-0.10029666970873397
11542,2018-03-07,99.87083435058594,100.34051513671876,98.80338287353516,99.1449737548828,5443873.0,-0.00875833678380289,-1.1818112905147315,0.7499901462299623,45.64564479968064,51.0849047273835,1.6981267052423021,1.040976617193337,4.218123710188991,2.3548989174170174,37.37361304369226,1.9498825073242188,-0.252923883020685,-1.0610511779785128,-5.433330022838618,3.3112276668815923,-3.2471906004085724,1.1250882444515469,4.065614017670896,63.30932477372264,7.98632075660062,2.1861394224300525,3,0.9322433471679688,1.3521080017089844,6.924211502075195,3.3731536865234375,-5.693077087402344,2,-0.06740770052871337,-1.5625014657549392,100.75326538085938,1.1025684492174614,99.1449737548828,1.555546290560858,97.39434814453124,-0.06740770052871337
11543,2018-03-08,100.45437622070312,100.76749420166016,99.201904296875,100.34051513671876,4032405.0,0.005842965805900047,3.230769230769231,0.1568635694765382,45.19302562637564,49.89213281226429,0.9089556091974487,0.47979204571397815,3.639317596421108,1.7707052142468171,36.139782148010724,1.5655899047851562,-0.011275660447154223,-0.4760860443115291,-4.848998839432269,3.896826750809211,-2.662542441871892,1.710370353248834,3.0126894446770507,73.14147910381185,21.53209707320579,2.1864563975603684,3,0.34870147705078125,0.7685661315917969,6.280181884765625,2.78961181640625,-5.0810699462890625,3,-0.09733635224955939,-1.1818112905147315,99.87083435058594,-1.5625014657549392,100.75326538085938,1.1025684492174614,99.1449737548828,-0.09733635224955939
11544,2018-03-09,102.80277252197266,102.85970306396484,100.49707794189452,100.83866119384766,3701126.0,0.023377740120649415,1.2739715968336627,17.25006700616672,50.948505351390416,48.04963228917491,-1.865427062666086,-1.4946123081115843,1.3537850345884976,-0.5653755524192121,33.876173493005304,2.4053268432617188,0.46966845659514433,1.586233139038086,-2.463026587194591,5.635492865270763,-0.43839672407824537,3.6108630021544172,0.22307340270346288,99.15612196084595,47.501681178988605,2.024629863116336,3,-2.213184356689453,-1.6154098510742188,3.885528564453125,0.44121551513671875,-6.6609039306640625,4,-0.11823342720154606,3.230769230769231,100.45437622070312,-1.1818112905147315,99.87083435058594,-1.5625014657549392,100.75326538085938,-0.11823342720154606
11545,2018-03-12,101.53606414794922,104.22604370117188,101.30834197998048,102.81700897216795,4915161.0,-0.012321733577299154,-2.36065415304584,-0.6521752641392097,49.086165716921,47.778431959356055,-1.3472934576450797,-0.02045583377881144,2.6699340001988503,0.717770390752861,31.1075951354297,2.917701721191392,0.5594137100478775,0.18716049194335938,-3.7120058364919117,4.0863268203786305,-1.762422672274269,2.136743656160988,-5.422660827636719,50.39373402236201,-0.6114461706091632,1.949583164217633,3,-1.3663406372070312,-1.6865768432617188,4.668325424194336,2.4693756103515625,-4.668327331542983,0,-0.07639473465712043,1.2739715968336627,102.80277252197266,3.230769230769231,100.45437622070312,-1.1818112905147315,99.87083435058594,-0.07639473465712043
11546,2018-03-13,100.44014739990234,103.0874252319336,100.41168212890624,102.56082153320312,8104156.0,-0.01079337432707661,-1.457510431885288,1.6555546290561007,48.73622492990222,47.74114744433036,-0.7272431048440211,0.9835265795813655,3.8003641123284098,1.8250550950990885,29.677384541190776,2.675743103027358,0.11192147538480413,-0.8183788299560604,-4.7136192341508405,3.0768615742387198,-2.7659990320534575,1.1292413721413368,-4.164491271972651,30.18378944199089,-21.918146095040967,1.9476202020973907,3,-0.27042388916015625,-0.5906600952148438,4.68255615234375,4.127483367919922,-5.7500076293945455,1,-0.08275472998599076,-2.36065415304584,101.53606414794922,1.2739715968336627,102.80277252197266,3.230769230769231,100.45437622070312,-0.08275472998599076
11547,2018-03-14,98.1913833618164,100.93829345703124,98.00635528564452,100.93829345703124,5897617.0,-0.022389095359771738,1.134717242107215,1.2953004198430649,40.83541786767599,46.52328123228306,1.3736894898045335,3.1990191578129554,6.071528480508221,4.074498592121586,28.423013469936876,2.9319381713867188,-0.8741997940929878,-2.9418952941894503,-7.06752332800049,1.1837327396215898,-5.00470931109497,-0.8790812772839303,-1.7567194824218717,2.974876936117401,-47.23483235216854,2.0628140169055174,3,1.9783401489257812,1.6581039428710938,4.3623199462890625,4.3623199462890625,-4.1986465454101705,2,-0.03652710564709427,-1.457510431885288,100.44014739990234,-2.36065415304584,101.53606414794922,1.2739715968336627,102.80277252197266,-0.03652710564709427
11548,2018-03-15,96.6115493774414,98.6041259765625,96.59732055664062,98.33370971679688,6346302.0,-0.016089334219415274,-1.2926822890563374,0.6269445593998527,32.99619752279898,45.03990758951221,3.081196184484142,4.629481717222603,7.624666352876531,5.643332536111217,27.019057484819097,2.006805419921875,-1.2730291762350276,-4.276215362548825,-8.86311559668539,0.31068487158773905,-6.569665479617115,-1.982765245480536,-0.02105790161132859,0.1865164134443831,-42.46327237510489,2.2934501170682853,3,3.5581741333007812,3.985157012939453,5.337263107299805,5.344379425048828,-3.24505615234375,3,-0.025191523476654876,1.134717242107215,98.1913833618164,-1.457510431885288,100.44014739990234,-2.36065415304584,101.53606414794922,-0.025191523476654876
11549,2018-03-16,96.72541046142578,97.73593139648438,95.89991760253906,96.1418685913086,12445076.0,0.00117854526418526,-2.4400194407913545,-0.3388429385939653,29.801328970172364,43.71034584296102,3.1988619782583783,4.3000362060705015,7.43211593097196,5.512431389274255,26.153005703314108,1.8360137939453125,-1.4124698133798574,-3.8855281829833928,-8.781123583851993,1.010067217885208,-6.333325883417686,-1.4377304825490995,7.500633239746094,9.91448903256784,-24.655671395631426,2.447797700434299,3,3.3375701904296875,3.871295928955078,5.22340202331543,5.230518341064453,-6.803230285644531,4,-0.013978789860508711,-1.2926822890563374,96.6115493774414,1.134717242107215,98.1913833618164,-1.457510431885288,100.44014739990234,-0.013978789860508711
11550,2018-03-19,94.73283386230469,96.58308410644531,93.67961120605469,96.45499420166016,9039116.0,-0.020600342656759585,1.9352615645668227,-2.9512198310801976,30.405407118484135,41.516435322600145,5.02856626281195,5.995830347305997,9.25699034712953,7.467799714346327,25.916769461797628,3.0457992553710938,-1.5210918648043332,-5.494533538818359,-10.966685795016971,-0.022381282619747367,-8.230609666917672,-2.7584574107190463,9.326687316894535,11.195190012821334,-21.14456701741696,2.736076128099309,3,4.219993591308594,4.8533477783203125,7.215978622436523,7.223094940185547,-4.15594482421875,0,0.014873773659636935,-2.4400194407913545,96.72541046142578,-1.2926822890563374,96.6115493774414,1.134717242107215,98.1913833618164,0.014873773659636935
11551,2018-03-20,94.49087524414062,95.61526489257812,94.07813262939452,95.1740493774414,7300724.0,-0.002554115698847892,-1.0377459631946322,0.39669600889570145,34.856699878590234,40.31766366470121,4.7928003039261995,5.956948107152897,9.280470857063804,7.663720503224326,25.599901451311496,1.537132263183608,-1.459638340008084,-5.364307022094721,-11.337201549881527,0.6085875056920855,-8.350754285988117,-2.377859758201325,9.153449536132811,11.17646440546139,-24.05416743454856,2.9864472638934028,3,4.461952209472656,5.095306396484375,7.098560333251953,7.465053558349609,-3.3446807861328267,1,0.02515440317516804,1.9352615645668227,94.73283386230469,-2.4400194407913545,96.72541046142578,-1.2926822890563374,96.6115493774414,0.02515440317516804
11552,2018-03-21,95.97107696533205,97.57937622070312,94.1635284423828,94.49087524414062,5750070.0,0.01566502286455651,-2.200014294648412,-2.1666536378357457,44.641412433258786,40.25637330991046,3.0186913297165745,4.301595929145023,7.606416150743357,6.163119534112965,24.821492530401812,3.4158477783203267,-1.3939874869929412,-3.63289794921873,-9.822582986788689,2.5567870883512285,-6.7277404680037165,-0.5380554304337437,7.274659271972638,46.531808027069104,7.404124655982805,3.094842518784981,3,2.981750488281236,3.6151046752929545,5.618358612060533,5.984851837158189,-4.4263687133789205,2,-0.013347117020338972,-1.0377459631946322,94.49087524414062,1.9352615645668227,94.73283386230469,-2.4400194407913545,96.72541046142578,-0.013347117020338972
11553,2018-03-22,93.39495849609376,96.0849380493164,93.2241668701172,95.1028823852539,6270069.0,-0.02684265458611934,-1.7916674421981167,-1.1538453608778587,39.8848097709472,39.027073800972325,5.015563159015514,6.503850923336145,9.946491134107418,8.659109508262176,24.10371662312702,2.8607711791992045,-1.72782483424848,-5.759974670410145,-12.39035278343465,0.8704034426143608,-9.075163726922398,-2.444785613897892,9.468132739960922,3.78547295583447,-37.16523712414724,3.3151890565122537,3,5.330146789550767,5.963500976562486,8.176687240600572,8.56097030639647,-3.387382507324233,3,0.006400541634562273,-2.200014294648412,95.97107696533205,-1.0377459631946322,94.49087524414062,1.9352615645668227,94.73283386230469,0.006400541634562273
11554,2018-03-23,89.75138854980469,93.7223129272461,89.60906219482422,93.45188903808594,9351425.0,-0.039012490662881594,-1.0642873825960768,2.1666659221570708,28.317996241332466,36.71949941479582,7.390266851477051,9.4906422179333,13.359119220166662,12.21214034356791,24.18179930965974,4.113250732421875,-2.018010437773583,-8.677676773071283,-16.08403228239405,-1.2713212637485185,-12.380854527732666,-4.974499018409901,12.533367224293755,1.7857057390505273,-38.40661066756782,3.703177754661384,3,6.596855163574219,7.799518585205078,10.85599136352539,12.204540252685547,0.0,4,0.04027909466032242,-1.7916674421981167,93.39495849609376,-2.200014294648412,95.97107696533205,-1.0377459631946322,94.49087524414062,0.04027909466032242
11555,2018-03-26,91.77243041992188,91.87206268310548,88.85472869873047,90.7192153930664,7280911.0,0.022518223982637142,3.818176834282495,-0.2846142110211285,29.65828484373425,34.59972829411049,4.289714656843728,6.741363929505468,11.079057686913615,10.130936469493207,24.866719331345344,3.017333984375014,-2.3371785042074293,-5.974888610839841,-13.18417601019381,1.2343987885141274,-9.579532310516825,-2.3702449111628567,9.498269867834637,33.44205841947537,-4.064904090988449,3.6046436996769824,3,3.1240806579589844,5.401309967041016,8.464899063110352,10.18349838256836,-1.4090347290039205,0,-0.02016128629997549,-1.0642873825960768,89.75138854980469,-1.7916674421981167,93.39495849609376,-2.200014294648412,95.97107696533205,-0.02016128629997549
11556,2018-03-27,90.57688903808594,93.2241668701172,89.86524963378906,92.09978485107422,8050336.0,-0.013027238968887689,-1.2801888331550926,-1.4459495679007874,29.24349553101034,33.311736923369864,4.401928278706748,7.335534137732594,11.987628781953973,11.244435954817618,25.07072329966159,3.358917236328139,-3.0625850268081933,-6.549884414672846,-13.992670406419947,0.8929015770742552,-10.27127741054639,-2.8284914187993024,9.452214090767967,19.73902481467911,-13.904962478720531,3.7213929958735505,3,3.152538299560547,6.596851348876953,9.905954360961914,11.379039764404297,-0.2419586181640625,1,0.0,3.818176834282495,91.77243041992188,-1.0642873825960768,89.75138854980469,-1.7916674421981167,93.39495849609376,0.0
11557,2018-03-28,88.82626342773438,91.74396514892578,88.71240234375,90.93270111083984,7784048.0,-0.019327508693916973,-1.597562291014993,1.3831791151701576,25.317223205424895,32.45851755477275,5.2349155105222,8.644962334169435,13.44613142995425,12.879054062490923,24.521075950322686,3.0315628051757812,-3.770434050362155,-7.739030075073245,-15.910099199721785,0.4320390495752946,-11.824564637397515,-3.653495512748975,10.08540225810718,1.5443951515678342,-25.98381053260676,4.085534562324267,3,4.3979034423828125,8.276313781738281,12.030189514160156,13.12966537475586,2.9319381713867188,2,0.02611762490899805,-1.2801888331550926,90.57688903808594,3.818176834282495,91.77243041992188,-1.0642873825960768,89.75138854980469,0.02611762490899805
11558,2018-03-29,90.676513671875,91.13196563720705,88.6839370727539,89.12515258789062,8455530.0,0.020829990734057224,-1.0116989862132642,-0.7364856299462141,23.70370100753678,31.781003336702124,2.7426656359192663,6.565235440880372,11.28161099675394,10.951466411105855,23.324540588910246,2.448028564453139,-4.421503099075892,-5.52940406799317,-14.08323676936881,3.0244286333824704,-9.806320418680997,-1.2524877173053426,7.011240412915569,39.54799436696497,20.209435463241746,4.276916350687822,3,2.4551429748535156,6.411830902099609,10.179939270019531,11.279415130615234,1.722160339355483,3,0.009574635646224738,-1.597562291014993,88.82626342773438,-1.2801888331550926,90.57688903808594,3.818176834282495,91.77243041992188,0.009574635646224738
11559,2018-04-02,88.29965209960938,91.2600555419922,87.2037353515625,90.47725677490234,8219384.0,-0.026212538131611618,1.1672995277490643,-1.4036736500442608,22.614835746439084,30.91538429536378,4.2450557936927,8.6703431657902,13.298173875235847,13.256382624702525,21.971007140664796,4.056320190429702,-4.803324965178746,-7.451530838012701,-16.67973988687295,1.7766782108475496,-12.06563536244282,-2.837426313582583,8.127567603496061,18.203292316660498,2.6776280842231337,4.6141045244301235,4,4.0919036865234375,8.048591613769531,12.556800842285156,13.65627670288086,3.1169662475585795,0,0.01934236260901101,-1.0116989862132642,90.676513671875,-1.597562291014993,88.82626342773438,-1.2801888331550926,90.57688903808594,0.01934236260901101
11560,2018-04-03,90.1214370727539,90.79037475585938,87.47415924072266,88.62700653076172,8289293.0,0.020631847689381644,1.3417071620209247,-0.6862726549717437,29.273863283206282,30.295069118098898,1.900178077962238,6.469574198085965,11.130748591462236,11.393423025871684,21.377514813043344,3.3162155151367188,-4.853658217022044,-5.178569030761722,-14.588689700763226,4.2315516392397825,-9.883629365762474,-0.47350869576096954,4.830025134104659,48.46333210832445,33.35460784932963,4.705060335000751,4,2.2701187133789062,6.226806640625,11.834491729736328,11.834491729736328,3.8570632934570312,1,-0.0041061098776141725,1.1672995277490643,88.29965209960938,-1.0116989862132642,90.676513671875,-1.597562291014993,88.82626342773438,-0.0041061098776141725
11561,2018-04-04,90.6480484008789,90.7761459350586,87.27490234375,88.2569580078125,7479889.0,0.0058433525388623675,1.6451575716529534,1.6000010210437108,33.72235144126799,29.081840118988808,0.8617599761601866,5.425243725922542,10.249689625054032,10.807828241797424,21.828247862968425,3.5012435913085938,-4.870053553464317,-4.1466968536376925,-13.407947940823263,5.114554233547878,-8.777322397230478,0.48392868995509275,3.0637775091322936,75.86208634894815,56.77225636267539,4.630625543592787,4,0.9962882995605469,5.486705780029297,11.574743270874023,11.307880401611328,4.639862060546875,2,-0.0031401967828597055,1.3417071620209247,90.1214370727539,1.1672995277490643,88.29965209960938,-1.0116989862132642,90.676513671875,-0.0031401967828597055
11562,2018-04-05,93.1387710571289,93.38072967529295,91.00386810302734,91.10350036621094,7277960.0,0.02747684809754669,-1.127387882616031,0.8511893556261068,42.78959840833345,29.404594412031727,-2.316590168720168,2.534244230477526,7.427989125247535,8.279506211606332,21.803238053648336,2.7326812744140483,-4.725787475323003,-1.319371032714841,-10.28856628848159,7.649824223051908,-5.8039686605982155,3.1652265951685337,-5.935035705566406,96.08290690450363,71.5202059070655,4.484597627883374,4,-2.6757469177246094,2.5761184692382812,9.084020614624023,8.817157745361328,2.1206741333007812,3,-0.03010390415702635,1.6451575716529534,90.6480484008789,1.3417071620209247,90.1214370727539,1.1672995277490643,88.29965209960938,-0.03010390415702635
11563,2018-04-06,90.676513671875,92.49829864501952,89.95064544677734,92.25634765625,7957030.0,-0.026436438416646335,1.4689720441556147,-0.7762279442359812,38.55681274642788,30.54224069037566,-0.3134600300757455,4.454809846362934,9.529797895376987,10.702645367319747,22.05696037123165,3.1881256103515625,-4.806820409482114,-3.2927352905273466,-11.946134522038847,5.360663940984153,-7.6194349062830895,1.0339643252283963,-3.401611328125,56.22116742071401,28.574328933269186,4.32669961575575,4,-0.3842811584472656,5.0383758544921875,11.670814514160156,11.279415130615234,5.4368896484375,4,0.011929085972144149,-1.127387882616031,93.1387710571289,1.6451575716529534,90.6480484008789,1.3417071620209247,90.1214370727539,0.011929085972144149
11564,2018-04-09,90.6480484008789,91.7582015991211,90.33493041992188,91.10350036621094,8881029.0,-0.0003139211008827969,-1.6315744926963796,0.28829102920723226,41.65212209395697,31.87488927373374,-0.16140071944943202,3.7165328681043093,9.160686709608129,10.697338490240853,23.168669527822367,1.4232711791992188,-5.265764663517118,-2.7134643554687443,-10.40896721861128,4.982038507673792,-6.5612157870400125,1.1342870761025239,-3.251029510498043,55.24470106947007,24.46276536731414,3.847751431571271,4,-0.3558158874511719,5.066841125488281,11.026784896850586,11.307880401611328,4.9245147705078125,0,0.019312336462111945,1.4689720441556147,90.676513671875,-1.127387882616031,93.1387710571289,1.6451575716529534,90.6480484008789,0.019312336462111945
11565,2018-04-10,93.77924346923828,94.61897277832031,92.29904174804688,92.29904174804688,6393799.0,0.03454233294148912,-2.1346146907681445,-3.249962309663802,48.6992773964742,34.03664281434084,-3.3279638388439707,-0.026962021744637354,5.643125925021494,7.539100622171333,24.430269953431488,3.9709243774414062,-5.360257340057913,0.8055717468261747,-5.869463055314299,7.480606548966648,-2.531945654244055,4.143089147896404,-6.262550363159178,88.56588704365875,53.019440252964294,3.3375174010702344,4,-2.867889404296875,1.9356460571289062,7.635843276977539,8.176685333251953,3.0457992553710938,1,-0.025193476025911044,-1.6315744926963796,90.6480484008789,1.4689720441556147,90.676513671875,-1.127387882616031,93.1387710571289,-0.025193476025911044
11566,2018-04-11,92.12825012207031,92.88258361816406,91.74396514892578,92.6975555419922,4828530.0,-0.017605104137031424,1.424238978590689,-0.3846134021947079,43.019651636010245,36.00357930662809,-1.6022626559046529,1.0217841278293491,6.933368730584874,9.19612748360035,25.525018722850394,2.0352783203125,-4.881098414456062,-0.4298267364501953,-6.1081052463025145,5.248451773402124,-3.268965991376362,2.4093125184759714,-4.3274658291015555,46.646357905953224,11.973557670740433,2.839139254926162,4,-1.2168960571289062,3.586639404296875,9.244136810302734,9.827678680419922,4.881813049316406,2,0.020083418947923537,-2.1346146907681445,93.77924346923828,-1.6315744926963796,90.6480484008789,1.4689720441556147,90.676513671875,0.020083418947923537
11567,2018-04-12,94.604736328125,95.14558410644531,92.65486145019531,92.78295135498048,5652126.0,0.02688085579367172,-1.3972712886845864,-3.2000134012328085,52.20549822328371,39.17044566393331,-3.545745617738646,-1.8310613670478233,4.151424537259757,6.73104638558209,25.66369261352395,3.017333984375,-4.4961676702681785,2.225991821289057,-2.9031815694984147,7.355165212076528,-0.3385948741046718,4.7905785166827854,-6.53122449574218,89.58894774794356,48.901974692920874,2.5645866953937357,4,-3.4300765991210938,1.1101531982421875,6.767650604248047,7.351192474365234,1.5655975341796875,3,0.0072213523319939465,1.424238978590689,92.12825012207031,-2.1346146907681445,93.77924346923828,-1.6315744926963796,90.6480484008789,0.0072213523319939465
11568,2018-04-13,94.1777572631836,95.85721588134766,93.7650146484375,95.35906982421876,4274383.0,-0.004513294804400547,-1.0851141483072595,-0.6484368783633941,59.141681864120116,43.22898412145343,-2.8718962023571066,-1.68200182359422,4.241038945766405,7.128202884208406,25.377891615378704,2.0922012329101562,-3.9888338052113568,1.9207023620605526,-2.891314089495708,6.732718813616813,-0.4853058637175707,4.326710587838676,-5.679921094357027,69.58761675948479,22.989310288257954,2.40600822577813,4,-2.6116981506347656,1.5371322631835938,6.83525276184082,7.778171539306641,3.501243591308608,4,0.01148559870908028,-1.3972712886845864,94.604736328125,1.424238978590689,92.12825012207031,-2.1346146907681445,93.77924346923828,0.01148559870908028
11569,2018-04-16,95.37330627441406,95.74335479736328,94.04966735839844,94.91786193847656,3869611.0,0.012694600572080494,1.8333397148728159,-0.38554092368102766,57.69933736374522,46.38737013040219,-3.3062100179965626,-3.1453021404310704,2.810498940314119,5.908117073609674,24.893258145820123,1.6936874389648438,-3.1317170193861443,3.183856582641596,-1.3962387505273455,7.763951915810537,0.8938089160571252,5.4739042492260666,-6.286719728585808,88.23534867156837,38.321627470033064,2.2900476665844733,4,-3.8072471618652344,0.341583251953125,5.639703750610352,6.582622528076172,0.6547012329101562,0,0.007760001983877718,-1.0851141483072595,94.1777572631836,-1.3972712886845864,94.604736328125,1.424238978590689,92.12825012207031,0.007760001983877718
11570,2018-04-17,96.1418685913086,96.6115493774414,95.41600036621094,95.91414642333984,7693763.0,0.008058463598642263,1.0487801689198024,0.5,62.12025994785756,49.54269329780103,-3.4989129025460954,-4.008403586066336,1.9307867815481643,5.116738145697951,23.943090827615737,1.2382431030273438,-2.308442210391007,3.881967163085932,-0.9016802267636734,8.665614552935537,1.490143468161122,6.2737908580107415,-6.51363169863879,90.3508441953342,35.1074830416459,2.391823694924804,4,-2.8607711791992188,-0.42697906494140625,4.746606826782227,5.814060211181641,-0.7258682250976562,1,-0.005921513990350569,1.8333397148728159,95.37330627441406,-1.0851141483072595,94.1777572631836,-1.3972712886845864,94.604736328125,-0.005921513990350569
11571,2018-04-18,96.86773681640624,97.2947235107422,95.91414642333984,96.32689666748048,4673042.0,0.007549970015490848,-1.020838800819725,2.374999999999875,68.33225033985585,52.38076573463685,-3.6316426578117813,-4.792802660423462,1.2398556396702816,4.36272505933384,23.024620780594468,1.380577087402358,-1.1536170961370829,4.488992309570293,-0.6340828445487574,9.612067463689343,1.9274547325107676,7.050529886629818,-6.5411686752592715,90.79742697597268,27.57339955217458,2.5615375770595286,4,-3.24505233764647,-1.722156524658189,3.141868591308608,5.088191986083999,-2.391090393066392,2,-0.00044074625050627425,1.0487801689198024,96.1418685913086,1.8333397148728159,95.37330627441406,-1.0851141483072595,94.1777572631836,-0.00044074625050627425
11572,2018-04-19,94.6901397705078,96.54039001464844,94.220458984375,96.44075775146484,7127391.0,-0.022480106560408664,1.3795598161009488,-3.236849158543835,59.01535960055576,54.65393760731773,-1.3531385152748356,-2.8628715330143564,3.241978981999708,6.514227817114204,22.690084524983842,2.647277832031236,-0.29744319144393216,2.375442123413066,-2.5880811579663145,7.338965404792447,-0.10631951727663136,4.857203764102763,-3.5273929850093992,26.20967218996763,-38.35647481711679,2.4817616406896934,4,-0.875312805175767,-0.6191253662109233,5.3194656372070455,7.265789031982436,-1.1670837402343608,3,0.024500158163262897,-1.020838800819725,96.86773681640624,1.0487801689198024,96.1418685913086,1.8333397148728159,95.37330627441406,0.024500158163262897
11573,2018-04-20,93.99273681640624,95.30213928222656,93.38072967529295,94.73283386230469,6129407.0,-0.007365106396418852,1.0454586064342313,0.4227633064147142,63.83127638530739,57.11828808413444,-0.1518259414794585,-2.2328686448813926,3.8113759754117638,7.168489824723636,22.192393326674043,1.921409606933608,0.38294692907906835,1.6481502532958814,-3.349842206600897,6.64614271319266,-0.8508459766525078,4.147146483244271,-2.0941528238785736,15.636384901026174,-52.53085328021909,2.498996229948392,4,0.5266075134277486,-1.0888061523437358,6.016868591308608,7.963191986083999,-2.988868713378892,4,0.023167716141215156,1.3795598161009488,94.6901397705078,-1.020838800819725,96.86773681640624,1.0487801689198024,96.1418685913086,0.023167716141215156
11574,2018-04-23,93.36649322509766,94.02120208740234,93.2384033203125,93.7507781982422,3719534.0,-0.006662680676399524,-1.4444709161732998,0.5192359235511298,58.37004717370994,58.19281805938286,1.0064166924745024,-1.393341276787794,4.409358272777226,7.770920325521516,20.838364119406037,0.7827987670898438,0.6393911408165422,0.8411514282226591,-4.021614282283778,5.703917138729096,-1.5902314270305595,3.2725342834758777,-0.8203724903842442,3.157785844602844,-64.71343156854721,2.4313828552532164,4,1.1528511047363281,-0.8966598510742188,7.016721725463867,8.589435577392578,-1.1528472900390625,0,0.04618902863790231,1.0454586064342313,93.99273681640624,1.3795598161009488,94.6901397705078,-1.020838800819725,96.86773681640624,0.04618902863790231
11575,2018-04-24,89.92218017578125,94.1919937133789,88.72663879394531,93.95003509521484,8739524.0,-0.036890247564642875,1.4227087409341408,10.481427068236028,48.3726850687813,58.787599551912976,4.2980542053451245,2.0082103748589333,7.726532516265763,11.149333452615451,19.743228253184743,5.465354919433594,1.1794818676525978,-2.5106491088867244,-7.502415651446867,2.4811174336734183,-5.006532380166789,-0.01476583760666017,7.372543334960952,13.953426248134498,-50.72146639169174,2.495883271280069,4,3.0885009765625,2.4693756103515625,10.407663345336914,12.033748626708984,1.3236465454101562,1,0.06790123771028678,-1.4444709161732998,93.36649322509766,1.0454586064342313,93.99273681640624,1.3795598161009488,94.6901397705078,0.06790123771028678
11576,2018-04-25,90.57688903808594,90.7334442138672,88.86896514892578,90.14990234375,5624795.0,0.0072808383985447644,4.038471847102086,-0.10600845931064005,43.74131672954717,57.847134941497806,3.7997240485988613,1.426646416142546,6.841386786712363,10.416182110315361,19.1489234366801,1.8644790649414205,1.6492894628801196,-1.855940246582037,-6.84770678914218,3.135826295978106,-4.351823517862101,0.6399430246980273,6.546472778320322,23.679410719376975,-35.49321478416906,2.495883271280069,4,2.4337921142578125,1.814666748046875,8.692615509033203,11.115734100341797,3.6008682250976562,2,0.053425452999277034,1.4227087409341408,89.92218017578125,-1.4444709161732998,93.36649322509766,1.0454586064342313,93.99273681640624,0.053425452999277034
11577,2018-04-26,91.1461944580078,92.01438903808594,90.49149322509766,90.80461120605469,9421615.0,0.006285327592588041,-2.147066706607596,0.7999857056069424,51.26437263194557,56.971878360145084,3.0041504654694506,1.0962617641668402,6.093521425468438,9.766857747153281,18.076849626480843,1.5228958129882812,1.7045564161178675,-1.4026313781738367,-6.1430120129191295,3.337749256571456,-3.772821695546483,0.9675589391988098,5.809232897949244,36.79652474172237,-21.809684444847008,2.3701903173726473,4,1.8644866943359517,1.2453613281250142,8.123310089111342,10.546428680419936,4.397903442382827,3,0.03653967107608014,4.038471847102086,90.57688903808594,1.4227087409341408,89.92218017578125,-1.4444709161732998,93.36649322509766,0.03653967107608014
11578,2018-04-27,91.54470825195312,92.46983337402344,90.60535430908205,91.01809692382812,4913194.0,0.00437224830191818,-1.757908160386445,1.5416778343608253,52.366641683356896,56.379356617879715,2.4505632863046856,0.8075282809394793,5.490784762470923,9.311419228764521,16.87560319355145,1.864479064941392,2.096566214130945,-1.0475273132324219,-5.731278663135768,3.6362240366709244,-3.389402988184102,1.2943483617192584,5.24614333276368,51.56242365866086,-7.160457272028992,2.3418756749516745,4,1.465972900390625,0.7045211791992188,7.724796295166016,10.14791488647461,5.081077575683594,4,0.021610727873810243,-2.147066706607596,91.1461944580078,4.038471847102086,90.57688903808594,1.4227087409341408,89.92218017578125,0.021610727873810243
11579,2018-04-30,90.00757598876953,92.37020874023438,90.00757598876953,92.12825012207031,5178077.0,-0.01679105534918557,-1.2281902856875604,-4.027019587389893,39.13042522297182,53.824930537336854,3.516300422360814,2.613152156667155,6.7777624761211115,10.75665786945332,15.343421379566891,2.3626327514648438,1.9548735341295895,-2.670055770874029,-7.0784590855529075,1.7383475438048492,-4.874257428213468,-0.46585411353458994,6.621991340131842,23.437401846849674,-30.208871633065286,2.204201657339438,4,3.0031051635742188,2.2416534423828125,9.03420639038086,11.457324981689453,9.678237915039062,0,0.011068980619832747,-1.757908160386445,91.54470825195312,-2.147066706607596,91.1461944580078,4.038471847102086,90.57688903808594,0.011068980619832747
11580,2018-05-01,89.75138854980469,90.1926040649414,88.20002746582031,89.96488189697266,5034253.0,-0.002846287505807399,4.9574356459357425,0.100672396487277,42.55128789987155,50.960379155116364,3.0962752242254936,2.9936827073130132,6.771072494417652,10.931937129023183,13.916673710695502,1.9925765991210938,1.6168942686661154,-2.907740783691409,-7.364161703726936,1.5486801363441174,-5.135951243709172,-0.6795303236736459,6.72012020839756,36.333292831974155,-17.446664813258025,2.228210460017762,5,2.6188201904296875,2.4978408813476562,7.198186874389648,9.905960083007812,9.051994323730469,1,0.027434198234020046,-1.2281902856875604,90.00757598876953,-1.757908160386445,91.54470825195312,-2.147066706607596,91.1461944580078,0.027434198234020046
11581,2018-05-02,90.36339569091795,90.98963165283205,89.42404174804688,89.42404174804688,6091256.0,0.00681891557336356,-2.3333333333333637,-4.3999213808382995,34.94950599749943,48.286395421443444,1.6367176681333575,2.486753838259432,5.913021078260769,10.252212916321767,12.245250327087769,1.5655899047851705,1.2232974408207582,-2.281501007080095,-6.766690912356836,2.2036888981966456,-4.524095959718466,-0.03890605444172479,5.77725381558902,50.66666428423344,1.3577970388646534,2.2425949526383713,5,1.387687683105483,1.8858337402343892,5.6717300415039205,8.91678619384767,8.53961944580081,2,0.009765359341870505,4.9574356459357425,89.75138854980469,-1.2281902856875604,90.00757598876953,-1.757908160386445,91.54470825195312,0.009765359341870505
11582,2018-05-03,90.33493041992188,93.2099380493164,87.92960357666016,90.80461120605469,10871727.0,-0.00031500886812008133,1.0,-0.5000040609796783,35.966742801675395,45.19033613437322,1.0978820404131113,2.4183839406447163,5.720321223618583,10.205517791768443,11.35278201084765,5.28033447265625,0.6043948531148828,-2.169774246215823,-6.763920785538986,2.4243722931073393,-4.466847515877404,0.12729902344575805,5.488094204957633,45.55254701605539,-1.141987770098062,2.2970732696615785,5,0.7258682250976562,1.9142990112304688,5.1166534423828125,8.94525146484375,8.56808471679689,3,0.04253976646019808,-2.3333333333333637,90.36339569091795,4.9574356459357425,89.75138854980469,-1.2281902856875604,90.00757598876953,0.04253976646019808
11583,2018-05-04,91.7582015991211,92.82565307617188,89.2674789428711,89.96488189697266,5565565.0,0.015755490955526863,-1.2321417460765685,-3.8181670511029533,37.01431705807773,42.817477232636314,-0.755098085462862,1.1386861779024287,4.043356819187096,8.72914372120691,10.131530669714179,3.5581741333007812,-0.24867293012590608,-0.8005874633789034,-5.3291133905408685,3.7279384637830617,-3.064850426959879,1.463675500202072,3.5912177628652557,72.50673309213644,29.783493104875753,2.2642629635809803,5,-0.6974029541015625,0.49102783203125,3.405170440673828,7.450817108154297,7.557563781738281,4,0.04125948673023894,1.0,90.33493041992188,-2.3333333333333637,90.36339569091795,4.9574356459357425,89.75138854980469,0.04125948673023894
11584,2018-05-07,92.39867401123048,93.06761169433594,91.64434051513672,91.80089569091795,4711826.0,0.0069800017976324735,-2.125016751541142,0.3333361695610529,36.429330887470016,41.490437879157284,-1.7291294510802118,0.6704659819817493,3.090378086392789,8.03693558566377,8.810420590097007,1.4232711791992188,-0.7271923373003375,-0.24764633178709516,-4.687473759655191,4.192181096081001,-2.467560045721143,1.9722673821469527,2.505556403636291,84.63612405072098,45.95720883541727,2.2199137139340483,5,-1.8289031982422017,-0.1494445800781392,2.7113265991210795,6.796112060546861,5.194931030273423,0,0.04574861989786183,-1.2321417460765685,91.7582015991211,1.0,90.33493041992188,-2.3333333333333637,90.36339569091795,0.04574861989786183
11585,2018-05-08,91.41661834716795,92.2848129272461,90.7334442138672,91.88629150390624,4215715.0,-0.010628460576643795,1.4494341418168122,-0.7856978762507284,30.597792703571514,40.03004632071555,-0.5730577144948228,1.5456927254495696,3.705366207375789,8.961474198447746,8.711739889964921,1.6652297973632812,-1.3215198036602374,-1.1115707397461136,-5.550201950384064,3.327060470891837,-3.330886345065096,1.1077448655728688,3.0691344574064203,66.0377631107461,32.548988121660535,2.219315605318978,5,-0.8468475341796733,0.8681945800781392,2.953281402587905,7.038066864013686,5.906570434570327,1,0.09045615235117488,-2.125016751541142,92.39867401123048,-1.2321417460765685,91.7582015991211,1.0,90.33493041992188,0.09045615235117488
11586,2018-05-09,93.97850036621094,94.1492919921875,92.05709075927734,92.12825012207031,7245499.0,0.028024248384619366,-1.1000038289236895,-3.939442179301831,47.534502063304316,39.61561625753319,-2.9074246740931073,-0.9175069649498369,0.8766192451659549,6.361615339510308,8.177058560620786,2.7326736450195455,-1.689140541275279,1.3577987670898466,-3.122665346491857,5.83826288067155,-0.8824332897009981,3.5980308238806913,-6.048896789550781,97.25401636599376,60.24844302620697,2.2402320567908482,5,-2.9390525817871094,-1.6936874389648438,0.3913993835449219,4.476184844970703,2.4480209350585795,2,0.05134027983552447,1.4494341418168122,91.41661834716795,-2.125016751541142,92.39867401123048,-1.2321417460765685,91.7582015991211,0.05134027983552447
11587,2018-05-10,95.28791046142578,96.35536193847656,94.04966735839844,94.1492919921875,5269978.0,0.013933081397472735,-2.446819915942905,0.6153862013227993,54.304627701089835,39.83094803728129,-3.9868036404920986,-2.2905487479190185,-0.5954229190974587,5.026911122431983,8.680536716485268,2.376861572265625,-1.521368115605128,2.6330501556396513,-1.9209169214582857,7.187017232737588,0.3560666170906899,4.910033694188613,-7.233913116455085,84.93977005951413,43.3626864406008,2.2769835385489676,5,-3.145427703857422,-2.6757469177246094,-1.3983650207519531,3.1667747497558594,1.1955490112304545,3,0.03793875485134546,-1.1000038289236895,93.97850036621094,1.4494341418168122,91.41661834716795,-2.125016751541142,92.39867401123048,0.03793875485134546
11588,2018-05-11,95.25944519042969,96.22726440429688,94.94632720947266,95.51563262939452,4532662.0,-0.0002987290922662478,-1.903225806451613,-0.2249984923713868,56.55173433620755,41.766649049863034,-3.7727316940318474,-2.2945329925527744,-0.6626134517353535,5.036932103928194,9.351503740473966,1.2809371948242188,-1.26507313538076,2.5505004882812443,-2.104198812346425,7.205199788908914,0.22315083796740964,4.877850138595079,-6.8733932617187605,80.50635385057997,32.662112065277,2.3273496503138373,5,-3.116962432861328,-2.6472816467285156,-2.1704883575439453,3.195240020751953,-0.8112640380859233,4,0.0382489100057779,-2.446819915942905,95.28791046142578,-1.1000038289236895,93.97850036621094,1.4494341418168122,91.41661834716795,0.0382489100057779
11589,2018-05-14,96.1134033203125,96.42652130126952,95.41600036621094,95.6294937133789,4657093.0,0.008964550740093946,-1.2187397921150844,-1.8888888888889936,76.11044757678403,45.495444569519975,-4.100730678995916,-3.2572003640116804,-1.5891350005028357,4.137719707959874,10.083067338270194,1.1670761108398295,-1.1976156252449925,3.3674537658691435,-1.3871274092140027,8.12203494095229,0.9901631783275633,5.744744353410724,-7.408578991210945,94.50002211194564,40.61860783689036,2.377290587541576,5,-3.9353408813476562,-3.501239776611328,-3.109842300415039,2.3412818908691406,-2.3341598510742188,0,0.03331857940639682,-1.903225806451613,95.25944519042969,-2.446819915942905,95.28791046142578,-1.1000038289236895,93.97850036621094,0.03331857940639682
11590,2018-05-15,95.57256317138672,95.98531341552734,94.66167449951172,95.45870208740234,4195269.0,-0.005627104339686606,1.818167051102953,0.23529411764705882,71.27273247076262,49.53135862210477,-2.9584305986247728,-2.910416566412678,-1.1850755110509397,4.629019376738285,10.434222805861445,1.4517288208007812,-1.1853380715934065,2.855078887939456,-1.8200506788808894,7.530208454759801,0.5175141045292833,5.192643671349629,-6.404437023955083,80.45607724677437,21.814355458781407,2.337564783410175,5,-3.394500732421875,-2.960399627685547,-2.569002151489258,2.882122039794922,-2.6615142822265625,1,0.021146674349341588,-1.2187397921150844,96.1134033203125,-1.903225806451613,95.25944519042969,-2.446819915942905,95.28791046142578,0.021146674349341588
11591,2018-05-16,96.82504272460938,96.91043853759766,95.08865356445312,95.48716735839844,4253164.0,0.013105011644153786,1.4150922404725301,11.750067006164567,72.85224992447442,53.62974830241578,-3.573752707490897,-4.3914084472923065,-2.614449901347939,3.3371883861555744,10.685752863706398,1.8217849731445312,-0.7104356731085772,4.109693145751947,-0.5574895350773375,8.776875826581232,1.776101805337305,6.44328448616659,-7.221412867947464,97.01493731448367,34.13893492156103,2.33359134041464,5,-3.736083984375,-4.212879180908203,-3.511920928955078,1.6154098510742188,-1.4659729003906108,2,0.00514480596250011,1.818167051102953,95.57256317138672,-1.2187397921150844,96.1134033203125,-1.903225806451613,95.25944519042969,0.00514480596250011
11592,2018-05-17,97.01006317138672,97.70746612548828,96.38382720947266,96.51192474365234,5705524.0,0.0019108738976090223,-2.509426328991019,0.3723354509061463,72.37763220782136,57.55900554127618,-3.0310803045461086,-4.631156436306625,-2.9494146778521753,3.10508440193081,11.599322403597135,1.323638916015625,-0.25064777173579955,4.178717422485349,-0.800037201940043,9.15747204691074,1.6893401102726529,6.668094734698045,-6.8218886202499505,77.10273584858398,12.267067068931127,2.4893773122126976,5,-2.7896080017089844,-4.1915283203125,-3.696941375732422,1.430389404296875,-3.102722167968764,3,-0.0060152715196800655,1.4150922404725301,96.82504272460938,1.818167051102953,95.57256317138672,-1.2187397921150844,96.1134033203125,-0.0060152715196800655
11593,2018-05-18,96.17033386230469,97.1950912475586,95.88568115234376,96.75387573242188,4224006.0,-0.008656105167135997,-1.2716106574193264,-1.1714452000245053,76.76145229741677,62.0403523646036,-1.6759125187238766,-3.8155474160386404,-2.291291130460877,3.881688159754944,12.181063554983925,1.3094100952148295,0.30821962286262305,3.2301082611083984,-1.946883440310927,8.407099962527724,0.6416124103987357,5.818604111818061,-5.230230153732762,49.53258620603279,-19.691211723764212,2.5884958507096596,5,-1.9498786926269531,-3.3517990112304688,-2.7255592346191406,2.2701187133789062,-1.7933197021484517,4,0.0032559480431864074,-2.509426328991019,97.01006317138672,1.4150922404725301,96.82504272460938,1.818167051102953,95.57256317138672,0.0032559480431864074
11594,2018-05-21,97.6790008544922,97.89249420166016,96.78234100341795,96.78234100341795,5723651.0,0.015687446758244628,-1.4761969589966093,-1.5365818581178743,81.04795142706884,67.6459255561033,-2.633764813342907,-5.253938897214383,-4.043484774147501,2.3332536978323333,12.833056880857669,1.7221603393554688,0.9355924577444341,4.523149871826192,-1.071025770845992,10.117325514498376,1.7260620504900999,7.320237693162284,-6.062160904228634,93.39197581883059,19.181250673790657,2.7970878213360955,5,-2.7042083740234517,-4.7679519653320455,-4.038526535034194,0.042697906494126414,-4.298271179199247,0,-0.03307588810169382,-1.2716106574193264,96.17033386230469,-2.509426328991019,97.01006317138672,1.4150922404725301,96.82504272460938,-0.03307588810169382
11595,2018-05-22,96.02800750732422,97.80709838867188,95.81452178955078,97.70746612548828,4306000.0,-0.01690223418263037,1.121203014846821,-1.873016413249662,70.51546744977452,70.1993661546,-0.29039391753784116,-3.290778157323814,-2.619387712810749,3.934475402286637,11.959382960041246,1.9925765991210938,1.4540149904173063,2.5668651580810575,-2.9501688499951086,8.083899166157224,-0.19165184595702556,5.325382162119141,-3.6580890468930534,33.50240132787309,-41.881845368650914,2.7585170040380835,5,-0.056926727294921875,-3.1169586181640625,-2.387533187866211,1.6936912536621094,-1.8787155151367188,1,-0.023417793375692164,-1.4761969589966093,97.6790008544922,-1.2716106574193264,96.17033386230469,-2.509426328991019,97.01006317138672,-0.023417793375692164
11596,2018-05-23,95.41600036621094,95.55833435058594,94.1635284423828,95.1882781982422,5038328.0,-0.006373215033818158,4.444312090530133,-0.13559260437013645,67.65578241680389,71.68282778967934,0.6112453671575935,-2.421816469036571,-2.2107364662195153,4.491055974306079,10.818655945268622,1.8644790649414205,1.9591803842735231,1.7129024505615291,-3.6949010329253866,7.120705934048445,-0.9909992911819216,4.41680419230498,-2.383372816832292,33.58764881957129,-43.68765313219716,2.703901741743455,5,0.6120109558105469,-2.5049514770507812,-0.9180068969726562,2.2701187133789062,-1.59405517578125,2,-0.026252949897676126,1.121203014846821,96.02800750732422,-1.4761969589966093,97.6790008544922,-1.2716106574193264,96.17033386230469,-0.026252949897676126
11597,2018-05-24,94.47664642333984,95.80028533935548,93.86463928222656,94.94632720947266,3691992.0,-0.009844826226899195,-1.2857078505919193,-2.0625167515412706,59.774827169976895,72.04094921565371,1.5906984805276068,-1.2860992871043067,-1.4173510731482395,5.375548793787928,10.193597833376419,1.9356460571289205,2.667676133598647,0.6070259094238253,-4.672859145912838,5.886910964760489,-2.0329166182445135,3.246968437092164,-0.8608348756874165,15.194369046423924,-60.094708260267886,2.639942527668334,5,1.4019203186035156,-1.5655975341796875,-0.0925140380859375,1.8715972900390625,-0.868194580078125,3,0.00934012196966516,4.444312090530133,95.41600036621094,1.121203014846821,96.02800750732422,-1.4761969589966093,97.6790008544922,0.00934012196966516
11598,2018-05-25,93.52305603027344,94.1492919921875,93.09607696533205,94.10659790039062,5011348.0,-0.010093397989525021,2.148954127603233,1.2424222734803938,53.953953577969074,69.5791165491187,2.539092310606037,-0.1862456146450029,-0.5728890255151668,6.252722707565226,9.8311608093026,1.3805694580077983,2.903422310142105,-0.44548187255858807,-5.6149434419423585,4.723979696825182,-3.0302126572504733,2.139248912133297,4.369438171386719,8.90204175123566,-62.51115823173147,2.584730784691883,5,1.9712295532226562,-0.6120071411132812,0.4198646545410156,2.8251876831054688,-0.7970352172851562,4,0.004108986483719379,-1.2857078505919193,94.47664642333984,4.444312090530133,95.41600036621094,1.121203014846821,96.02800750732422,0.004108986483719379
11599,2018-05-29,91.00386810302734,93.09607696533205,90.42032623291016,92.5836944580078,6952231.0,-0.026936544144051888,1.0546414793680994,2.707305912193057,48.69014621938917,67.0699402989661,4.757582188626969,2.541724569882021,1.8019767377606257,8.653934942815113,9.601937379969433,3.1027297973632812,2.8597803627607874,-3.014484405517578,-8.0404433178618,2.0114745068266444,-5.5274638616896965,-0.5015049493454597,6.792697753906253,7.89982224728594,-61.54157392293514,2.5129794561721126,5,3.1525421142578125,1.9071807861328125,2.7077693939208984,5.3443756103515625,3.0315628051757812,1,0.03706596354025393,2.148954127603233,93.52305603027344,-1.2857078505919193,94.47664642333984,4.444312090530133,95.41600036621094,0.03706596354025393
11600,2018-05-30,92.2136459350586,92.640625,91.08926391601562,91.10350036621094,5047954.0,0.013293696820245504,-1.724988441514061,-0.7027010059351687,43.87351401800845,63.85008075380321,3.376288365823285,1.608331007309971,0.523195382670508,7.300202738437918,8.820998614888756,1.6367568969726562,2.8018242989376745,-1.9278194427490263,-6.62346351639755,2.767824630899497,-4.275641479573281,0.42000259407522833,5.287870336914068,33.33333333333324,-31.2436960740322,2.347822036824259,5,1.9427642822265625,0.6974029541015625,1.2809429168701172,4.1345977783203125,1.6225280761718892,2,0.012656301878100296,1.0546414793680994,91.00386810302734,2.148954127603233,93.52305603027344,-1.2857078505919193,94.47664642333984,0.012656301878100296
11601,2018-05-31,91.2458267211914,92.37020874023438,91.1604232788086,92.1567153930664,8383583.0,-0.010495401239733804,-1.2368317111017069,-0.8205128205128205,35.62752289595906,59.7667352747074,3.8771969759744422,2.788623562050361,1.4171424693325605,8.094934547367131,8.345517607327032,1.2097854614257812,2.3709823026941734,-2.939760208129883,-7.500579074122939,1.6210586578631734,-5.220169641126404,-0.6593507751333618,5.972441949218762,15.343991877043816,-44.729923354978254,2.280409432996526,5,2.91058349609375,1.66522216796875,1.455291748046875,5.1024169921875,3.7574310302734375,3,0.031820252775700775,-1.724988441514061,92.2136459350586,1.0546414793680994,91.00386810302734,2.148954127603233,93.52305603027344,0.031820252775700775
11602,2018-06-01,94.1777572631836,94.7186050415039,91.7582015991211,92.32750701904295,6255385.0,0.03213221521846621,1.019412119824302,-2.0312583757705864,46.81206808704298,56.4390259179992,0.5601599535658295,0.16796067183989294,-1.6038326203409952,5.011117035786583,8.351788423277728,3.4727783203125,2.10165147706482,-0.1999710083007784,-4.386144145837719,3.986202129236162,-2.2930575770692485,1.8931155604676917,2.7685937097265736,87.41710804708688,28.691474035615826,2.093086568768468,6,-0.0213470458984375,-1.2667083740234375,-1.4766387939453125,2.1704864501953125,2.33416748046875,4,-0.003778090316586935,-1.2368317111017069,91.2458267211914,-1.724988441514061,92.2136459350586,1.0546414793680994,91.00386810302734,-0.003778090316586935
11603,2018-06-04,95.54409790039062,95.97107696533205,94.49087524414062,94.6474380493164,6561230.0,0.014508103366580816,-1.4470482881269588,0.48461544805290824,48.371341192452384,52.80829144748626,-1.0106329274654655,-0.9488558557405042,-2.962128009374595,3.4952020636880974,8.292122389865169,1.7933197021484517,1.708011878633073,0.9770748138427763,-3.0497056393529505,5.003855267038503,-1.036315412755087,2.9904650404406397,1.1412120829195374,92.30772402645574,36.533135865163416,2.013390226597864,6,-1.4303855895996094,-2.6330490112304688,-2.8429794311523438,0.8041458129882812,-1.181312561035142,0,-0.020259190255235926,1.019412119824302,94.1777572631836,-1.2368317111017069,91.2458267211914,-1.724988441514061,92.2136459350586,-0.020259190255235926
11604,2018-06-05,96.62578582763672,98.0775146484375,95.57256317138672,95.82875061035156,7270723.0,0.011321347430312212,-2.826076316663462,0.8888936159350618,52.92260087088627,50.85352849427646,-2.5227218032422485,-1.7893633491952414,-3.905574384190018,2.2946184029870693,8.59856148071031,2.533416748046875,1.3131711037275977,1.8474071502685518,-2.143751670580201,5.838565971117305,-0.14817226015581753,3.842986560692921,-6.2054595947265625,79.22614862592853,25.475874718938485,1.9955794104243758,6,-2.3768653869628906,-3.6222267150878906,-3.995830535888672,-0.2775421142578125,-2.334167480468764,1,-0.04035946493211373,-1.4470482881269588,95.54409790039062,1.019412119824302,94.1777572631836,-1.2368317111017069,91.2458267211914,-0.04035946493211373
11605,2018-06-06,99.6858139038086,99.85660552978516,96.58308410644531,96.83927154541016,9779875.0,0.03166885578173129,1.0535711721715157,3.5714135293723497,57.21464713807278,49.69340235219522,-5.598016226453211,-4.42499157730532,-6.854107061338198,-0.8908986374323717,8.797956427801942,3.2735214233398438,0.9931262785628547,4.493975448608396,0.2630886507051713,8.72486224651162,2.3785320496567834,6.609418847560008,-9.112343902587895,98.03601602349832,47.70296160496391,2.1154433989516104,6,-4.5473480224609375,-5.7927093505859375,-7.055858612060547,-3.3375701904296875,-5.2376327514648295,2,-0.056681916657246534,-2.826076316663462,96.62578582763672,-1.4470482881269588,95.54409790039062,1.019412119824302,94.1777572631836,-0.056681916657246534
11606,2018-06-07,98.80338287353516,100.19818878173828,98.1202163696289,99.54348754882812,6543243.0,-0.008852122440660803,1.0277776743735878,-0.26000128651146337,54.36893276065755,49.092747417826416,-4.6763188748678175,-3.3334674645137454,-5.829593995373116,-0.14467975200513195,9.79257303439146,2.077972412109375,0.40687332399079423,3.37030029296875,-1.1120394136467269,7.852639999584227,1.1291304396610116,5.611470146276488,-7.858587451171886,83.47383854947272,35.01807739245156,2.2411698533077415,6,-3.4941253662109375,-4.7394866943359375,-6.493663787841797,-2.45513916015625,-5.2660980224609375,3,-0.050273671992208224,1.0535711721715157,99.6858139038086,-2.826076316663462,96.62578582763672,-1.4470482881269588,95.54409790039062,-0.050273671992208224
11607,2018-06-08,98.90301513671876,99.6431121826172,97.53667449951172,98.83184814453124,4375629.0,0.0010083891895800168,1.715599488541328,-0.09615800921586819,56.906484086730124,49.4208063632443,-4.561758371188134,-3.3185209118644963,-5.726620533173715,-0.37087382210798125,10.069375416310308,2.106437683105483,0.06265064636647821,3.289177322387715,-1.452572561702695,8.030927206478125,0.9183023803425101,5.66005226443292,-7.403016112792997,77.3067725036062,27.78979021377856,2.3708749420452047,6,-3.5937576293945455,-4.8391189575195455,-6.902858734130874,-2.554771423339858,-3.4585494995117188,4,-0.0394301162594799,1.0277776743735878,98.80338287353516,1.0535711721715157,99.6858139038086,-2.826076316663462,96.62578582763672,-0.0394301162594799
11608,2018-06-11,98.90301513671876,99.44385528564452,98.13444519042969,98.95994567871094,4761501.0,0.0,1.5555704458143913,-0.7999571183528256,53.3489165503283,49.938447511126434,-4.15533381691418,-3.195387070950474,-5.579485738016132,-0.5173555091396622,10.361136542900423,1.3094100952148295,-0.2095660521034972,3.106998825073262,-1.8523989536070218,8.066396603753546,0.6272999357331202,5.586697714413404,-6.881124727324249,72.00003298751453,26.874930372298543,2.4796988893401415,6,-3.259288787841811,-4.170181274414077,-7.248001098632827,-2.554771423339858,-4.1274795532226705,0,-0.02417611222227245,1.715599488541328,98.90301513671876,1.0277776743735878,98.80338287353516,1.0535711721715157,99.6858139038086,-0.02417611222227245
11609,2018-06-12,99.31576538085938,99.67157745361328,98.54719543457031,99.1307373046875,5285716.0,0.004173282721159133,1.5079556864013068,-3.2500670061653785,59.64913773453178,51.691294590740135,-3.648754950655956,-3.5372815620373217,-5.76064631652811,-1.0815830485962152,10.627247695972653,1.1243820190429688,-0.252849168393368,3.359630966186529,-1.8436952556737936,8.562957188046852,0.7579678552563678,5.9612940771166905,-6.803297069124227,75.59065420955218,27.797589717139786,2.6016631109301622,6,-3.6364593505859375,-4.006507873535156,-7.6607513427734375,-2.9675216674804688,-5.180702209472656,1,-0.04987103530350934,1.5555704458143913,98.90301513671876,1.715599488541328,98.90301513671876,1.0277776743735878,98.80338287353516,-0.04987103530350934
11610,2018-06-13,97.5936050415039,99.40116119384766,97.55091094970705,99.30152893066406,6601349.0,-0.017340251396656625,-1.0635005722113904,-9.23062015503876,56.000005045147766,53.95490371842777,-1.2104880659822328,-1.7454359072395107,-3.880863648155156,0.47800239887969553,11.056090542367048,1.8502502441406108,-0.15150140298459291,1.5364185333251896,-3.713830995697066,6.786668062347445,-1.0887062311859381,4.161543297836317,-4.6199935015685725,2.13902823563136,-45.490777004046095,2.625124764511128,6,-1.6154098510742188,-2.2843475341796875,-6.184104919433594,-1.245361328125,-3.9139938354492188,2,-0.033834047762983155,1.5079556864013068,99.31576538085938,1.5555704458143913,98.90301513671876,1.715599488541328,98.90301513671876,-0.033834047762983155
11611,2018-06-14,97.32318878173828,98.2056121826172,96.83927154541016,98.0490493774414,5243630.0,-0.0027708399505338432,1.63014201583171,0.4249958679716431,58.14333058034506,55.21393288435022,0.014148407646970895,-1.5133779641641922,-3.4696943434107084,0.5787574277543825,11.04694851491124,1.3663406372070455,0.26405751341279426,1.2410949707031307,-4.029180597216055,6.511370538622316,-1.394042813256462,3.8762327546627233,-3.916102607294775,17.08562747147367,-33.21580872689836,2.6351377839595918,6,0.021343231201171875,-2.0139312744140625,-5.895896911621094,-0.974945068359375,-3.8143692016601562,3,-0.029540828505343675,-1.0635005722113904,97.5936050415039,1.5079556864013068,99.31576538085938,1.5555704458143913,98.90301513671876,-0.029540828505343675
11612,2018-06-15,96.42652130126952,96.96736907958984,95.30213928222656,96.711181640625,12154829.0,-0.009213297382596797,3.178560147029262,0.39216943451757263,58.33331508555502,56.32081887247273,1.4118163965423065,-0.6984809929567035,-2.520086870020691,1.299736183782045,10.574612082409105,2.0210494995117188,0.700414763462021,0.3736045837402173,-4.881479145877606,5.62868831335804,-2.2539372810687013,3.001146448549136,-2.611968970388318,25.732873997530714,-28.574080676497633,2.6275418648089124,6,1.3236427307129048,-1.1172637939452983,-4.764390945434556,-0.07827758789061079,-1.181312561035142,4,-0.02996308910873524,1.63014201583171,97.32318878173828,-1.0635005722113904,97.5936050415039,1.5079556864013068,99.31576538085938,-0.02996308910873524
11613,2018-06-18,96.48345947265624,96.72541046142578,95.31637573242188,95.6010284423828,4611705.0,0.0005904824794915609,1.0625055838470043,-3.09994371633015,68.31588079673531,58.03118330867818,1.6786695500001798,-0.7702488428211467,-2.4429538546769294,1.0686111248230503,10.306697022317172,1.4090347290039062,1.407967842516669,0.4148864746093608,-4.843534874864432,5.673307824083153,-2.2143242001275354,3.044097149346257,-2.2858889547236174,27.035974514196187,-31.772142745800945,2.6292106747368993,6,1.266704559326186,-1.174201965332017,-4.10613632202147,-0.34870529174803266,-0.3700561523437358,0,-0.010768621286259328,3.178560147029262,96.42652130126952,1.63014201583171,97.32318878173828,-1.0635005722113904,97.5936050415039,-0.010768621286259328
11614,2018-06-19,94.44818115234376,95.08865356445312,92.46983337402344,95.08865356445312,7546918.0,-0.021094582754770275,7.177776718921237,-0.7258044993169592,57.07844595865054,58.01604984429793,3.7689117418838123,1.0651868552221657,-0.29357254094010443,2.9015547170211704,10.159127898374635,4.013626098632798,1.7110288876229873,-1.458850860595689,-6.707459873844087,3.789758152652709,-4.083155367219888,1.16545364602851,5.750007629394517,28.542118187832276,-32.10501715017057,2.6243045066241986,6,1.8858299255370952,0.8610763549804545,-2.0708580017089986,1.2667083740234233,2.689979553222642,1,0.0034659686100710907,1.0625055838470043,96.48345947265624,3.178560147029262,96.42652130126952,1.63014201583171,97.32318878173828,0.0034659686100710907
11615,2018-06-20,93.77924346923828,94.6474380493164,93.15300750732422,94.6474380493164,5052732.0,-0.007082589362165659,2.442616612183205,1.355553437842504,58.18012333002903,58.43951546311699,3.9246058633623164,1.6411577134263524,0.3831043582545419,3.353805208501271,10.4596532390188,1.4944305419921875,1.8841942769148545,-2.015350341796875,-7.348711299664117,3.3180106160703673,-4.682030820730489,0.651330137136739,6.264378204345704,22.82881085395046,-41.74990865732717,2.66668047893362,6,2.291461944580078,1.5300140380859375,-1.3841304779052734,1.9356460571289062,3.5297088623046733,2,0.0037942266218553566,7.177776718921237,94.44818115234376,1.0625055838470043,96.48345947265624,3.178560147029262,96.42652130126952,0.0037942266218553566
11616,2018-06-21,92.91104888916016,93.56575012207031,92.54100036621094,93.56575012207031,4339655.0,-0.009257854381848452,2.130434782608696,0.7540950472775845,45.281034665053795,57.147798860708505,4.323764486900856,2.437012348295127,1.3023338166794929,4.024198699274507,11.484573836718077,1.2382431030273438,1.858983852405828,-2.7582973480224666,-8.244553285078155,2.7279585890332214,-5.501425316550311,-0.015169379494622603,6.981097018432621,9.810161475553054,-49.73656043020677,2.7431279685278427,6,3.159656524658203,2.3982086181640625,-0.5159358978271484,2.8038406372070312,3.9424591064453267,3,0.008272022822725766,2.442616612183205,93.77924346923828,7.177776718921237,94.44818115234376,1.0625055838470043,96.48345947265624,0.008272022822725766
11617,2018-06-22,95.35906982421876,95.6864242553711,94.00696563720705,94.00696563720705,9956932.0,0.026348006661500722,-1.484214802819026,-2.0652232179273535,49.36211043285594,56.70482040321157,1.4753133566531176,0.06165084399233933,-1.1449905611629134,1.4074205224686551,12.088981107679713,2.7753753662109375,1.5325236930511608,-0.35439758300779545,-5.814397101732567,5.105601935716976,-3.084397342370181,2.3756021763545903,4.384629832702629,67.8929412123269,11.974305750082848,2.729999759362383,6,0.7116355895995952,-0.04981231689454546,-2.5085086822509908,0.3558197021484233,2.5191879272460795,4,-0.019402981253396456,2.130434782608696,92.91104888916016,2.442616612183205,93.77924346923828,7.177776718921237,94.44818115234376,-0.019402981253396456
11618,2018-06-25,93.90734100341795,94.73283386230469,92.6121597290039,94.46240997314452,6081279.0,-0.015223814824084081,2.8701372838405055,-0.41052233626560886,40.86125476927431,54.6172778515163,2.3958304053117274,1.6270659863029096,0.30434488002748594,2.6700107159646365,12.592406941836337,2.746910095214858,1.2715925589944845,-1.8253406524658402,-7.255507498317272,3.604826193385591,-4.540424075391556,0.8897427704598755,5.690881327845474,44.69040926933934,-7.937944992711415,2.715083422925718,6,2.0281562805175923,1.4019165039062642,-0.387845993041978,1.807548522949233,2.8180694580078267,0,0.014246678933947488,-1.484214802819026,95.35906982421876,2.130434782608696,92.91104888916016,2.442616612183205,93.77924346923828,0.014246678933947488
11619,2018-06-26,94.37701416015624,94.7186050415039,93.67961120605469,94.7186050415039,4072735.0,0.0050014530463724505,5.083264467424564,0.6154025895483666,28.389344911440546,51.549426725548834,1.2872947696775299,1.4999613808833345,-0.20085537420190747,2.0592789659379918,12.14531928730776,1.0389938354492188,0.924071538566011,-1.5243247985840043,-6.52893599649326,3.4802863993252515,-4.026630397538625,0.9779808003706165,5.078640391962395,58.370949628526006,11.011869544704808,2.5023055989546252,6,0.9607086181640767,0.932243347167983,-0.8575191497802592,1.3378753662109517,0.1850280761718892,1,0.018398432876988835,2.8701372838405055,93.90734100341795,-1.484214802819026,95.35906982421876,2.130434782608696,92.91104888916016,0.018398432876988835
11620,2018-06-27,93.38072967529295,96.07070922851562,93.36649322509766,94.7043685913086,5536266.0,-0.010556431496896113,-2.9999887148467477,3.8749246197483895,28.12861185408204,48.214457978186275,1.8138872880333423,2.728031510952164,0.7228157572908884,2.9665932142984985,11.457435530620833,2.7042160034179688,0.6095499669346509,-2.5789634704590014,-7.427303826773866,2.2693768858558627,-5.003133648616426,-0.15479329230157646,5.935208453263769,23.79032781003146,-18.215588058459037,2.42417017815743,6,1.337871551513686,1.9285278320312642,0.5621910095214986,2.334159851074233,1.7221527099609517,2,0.04023775615524672,5.083264467424564,94.37701416015624,2.8701372838405055,93.90734100341795,-1.484214802819026,95.35906982421876,0.04023775615524672
11621,2018-06-28,94.1492919921875,94.50511169433594,91.95745849609376,93.42342376708984,4788692.0,0.0082304166991094,2.5445421591469786,-0.5483883983123082,31.80826563645961,45.26723026162012,0.6121337726060574,2.3063924143593795,-0.13432676431854418,2.181939529767533,10.922708461992965,2.5476531982421733,0.1116345111511805,-1.9555744171142635,-6.363484296313473,2.452335462084946,-4.159529356713875,0.24838052248534837,5.0297240412785555,53.28713561799321,15.096067347979151,2.203954939599605,6,0.19214248657226562,1.1599655151367188,0.29177284240722656,1.5655975341796875,2.2914657592773438,3,0.03356010727746783,-2.9999887148467477,93.38072967529295,5.083264467424564,94.37701416015624,2.8701372838405055,93.90734100341795,0.03356010727746783
11622,2018-06-29,93.82194519042969,95.80028533935548,93.79347229003906,94.26315307617188,4681895.0,-0.003476890742683203,-7.057003706313042,-0.6078346874638694,31.030817309828535,41.12444542974159,0.5935902601276837,2.74653202896053,0.16901090410654263,2.3990895529726117,11.268115562667893,2.0068130493164205,-0.23771037020239305,-2.2651306152343693,-6.708519072348992,2.178257841880253,-4.4868248437916805,-0.04343638667705818,5.06820854154148,45.32878775513213,10.942812104221247,2.2216942285573116,6,0.192138671875,1.4873123168945312,0.6475849151611328,1.8929443359375,3.1596527099609375,4,0.03231187329385099,2.5445421591469786,94.1492919921875,-2.9999887148467477,93.38072967529295,5.083264467424564,94.37701416015624,0.03231187329385099
11623,2018-07-02,93.60845184326172,93.7223129272461,92.17095184326172,93.2668685913086,4481160.0,-0.0022755161037713023,4.450013401232914,-0.7742002420888812,28.37106963699719,37.93473694955789,0.39825707051880954,2.9593012342834015,0.3780021116844807,2.5293419558526864,12.033258206409757,1.6509933471679688,-0.6485645498171237,-2.3818416595458984,-6.957382930198108,2.193699611106311,-4.669612294871996,-0.09407102421980085,5.004394079274348,40.13840766268723,10.511612616184642,2.287770635326102,7,0.40563201904296875,1.7008056640625,0.7863559722900391,1.5371284484863281,2.6899795532226562,0,0.04561346570876412,-7.057003706313042,93.82194519042969,2.5445421591469786,94.1492919921875,-2.9999887148467477,93.38072967529295,0.04561346570876412
11624,2018-07-03,92.72602081298828,94.96055603027344,92.640625,94.57627868652344,2518075.0,-0.009426830728393898,-1.2957686398417534,-5.4167113374430444,30.299519533614202,34.83689208328958,1.1294871070751071,3.725605390437096,1.2657730438187684,3.3768697039107565,11.874957143822796,2.3199310302734375,-1.0523369299724123,-3.069284439086914,-7.8582017424459565,1.7196328642721284,-5.463743090766442,-0.6748257874073857,5.6206096124900995,18.68503446280289,-13.823153364096896,2.3944586516795225,7,1.2880630493164062,2.5832366943359375,1.4766464233398438,1.3449935913085938,5.508056640625,1,0.04313125499587156,4.450013401232914,93.60845184326172,-7.057003706313042,93.82194519042969,2.5445421591469786,94.1492919921875,0.04313125499587156
11625,2018-07-05,94.03543090820312,94.32008361816406,92.640625,93.53728485107422,4151497.0,0.014121279914035112,2.1466697161807695,-0.2692306106376048,37.725804825334734,33.99742210109857,-0.15618574443271882,2.077703140064102,0.08806589970620848,2.0109547412022124,11.13021627890616,1.6794586181640625,-1.6249951507708715,-1.4773551940917997,-5.956546173548219,3.0018357853646194,-3.7169506838200164,0.7622402956364169,4.055632640099873,54.074057897066666,18.804743669003223,2.2395954897282113,7,-0.0213470458984375,1.6082954406738281,-0.5017013549804688,-1.131500244140625,2.376861572265639,3,0.005600137342264944,-1.2957686398417534,92.72602081298828,4.450013401232914,93.60845184326172,-7.057003706313042,93.82194519042969,0.005600137342264944
11626,2018-07-06,93.83617401123048,94.40547943115234,92.95375061035156,93.93580627441406,4314572.0,-0.002118955536739686,1.7945308082625329,-0.200006126230961,39.79821301513446,32.93476683246284,0.2102060398916592,1.9876571128395,0.3983193421311171,2.0983421219122818,10.226054601978127,1.4517288208007812,-1.8760192844969765,-1.4282516479492102,-5.684499414617434,2.827996118719014,-3.5563755312833223,0.6998722353849018,4.009545334984139,45.88231337134037,9.018122368383061,2.1281238833341156,7,0.17790985107420454,1.8431320190429545,-0.3024444580078267,-1.2880592346191548,0.9393615722656108,4,0.013499147715376969,2.1466697161807695,94.03543090820312,-1.2957686398417534,92.72602081298828,4.450013401232914,93.60845184326172,0.013499147715376969
11627,2018-07-09,95.00325775146484,95.06018829345705,94.06389617919922,94.32008361816406,4149670.0,0.012437460846332904,1.4999952138911488,-6.85695688797096,44.63916540161295,33.35453468050047,-1.1316639995634148,0.5411799512509674,-0.6602709525123203,0.8498104921556973,9.441705738639705,1.2240142822265625,-2.0766220483388054,-0.0661800384521456,-3.962677356227431,3.8303172793231397,-2.014428697339781,1.88206862043549,2.6069311607449492,98.0295644550534,57.446847126443046,1.948248658887642,7,-0.9891738891601562,0.9749374389648438,-1.4695281982421875,-2.4551429748535156,1.1528472900390625,0,0.01513106007123044,1.7945308082625329,93.83617401123048,2.1466697161807695,94.03543090820312,-1.2957686398417534,92.72602081298828,0.01513106007123044
11628,2018-07-10,96.51192474365234,96.98159790039062,95.14558410644531,95.14558410644531,5658731.0,0.01588016061653663,-1.6874905773107225,1.9999888324306214,57.7706509043002,36.61912423526265,-2.4943216980372114,-1.2182675300758348,-2.0535240132728347,-0.7455392069015119,8.85247439151325,1.9783401489257812,-1.9333504467638392,1.5620414733886747,-1.968766442944215,5.0928493897215645,-0.2033624847777702,3.3274454315551196,0.8721549519128047,89.18046328517698,45.13008421053466,1.7654039581664478,7,-2.0423965454101562,-0.4341011047363281,-2.9781951904296875,-3.9638099670410156,-1.921417236328125,1,0.0048664779817186865,1.4999952138911488,95.00325775146484,1.7945308082625329,93.83617401123048,2.1466697161807695,94.03543090820312,0.0048664779817186865
11629,2018-07-11,94.36278533935548,95.44446563720705,93.5942153930664,95.40177154541016,4854456.0,-0.022268122928904788,2.2911639773636563,-0.7604152125479406,51.97686259711665,39.26892987337761,-0.3882405507988693,0.5700058781395683,0.23798966867218496,1.291722968352488,7.914357957932962,2.9177093505859375,-2.089654267485983,-0.3394489288329936,-3.2148812857770253,2.535983428111038,-1.7771651073050094,1.0982672496390222,2.8042295082308044,39.67222046469153,-6.7707978478562225,1.4377161784720152,7,0.10674285888670454,1.7150382995605327,-0.850404739379897,-1.8146705627441548,1.1101531982421733,2,0.020512811805710962,-1.6874905773107225,96.51192474365234,1.4999952138911488,95.00325775146484,1.7945308082625329,93.83617401123048,0.020512811805710962
11630,2018-07-12,94.29161834716795,95.08865356445312,93.6369171142578,95.08865356445312,3338440.0,-0.0007541849462326944,2.6428414170711285,0.7671278142486033,54.94393086135872,41.83955934281085,-0.19475663427645884,0.4017083363836491,0.4618983714687488,1.247190553106563,7.422725989388088,1.4517364501953267,-1.986488770677468,-0.2455165863037223,-2.7810307796150795,2.289997607007635,-1.513273682959408,1.0222405103519634,2.6899795532226705,33.2154533297467,-17.12354002512,1.267757096655681,7,0.28465652465821734,1.786205291748061,-0.6653785705566264,-1.6509933471679545,2.1918411254882812,3,0.041811342042404664,2.2911639773636563,94.36278533935548,-1.6874905773107225,96.51192474365234,1.4999952138911488,95.00325775146484,0.041811342042404664
11631,2018-07-13,94.44818115234376,95.1882781982422,94.13506317138672,94.23468780517578,2852305.0,0.001660410627372766,-4.103495443538766,-0.26785936497909774,46.09757628213343,43.51364367306695,-0.3402436078370954,0.019724840240499475,0.44331591564257167,0.9821636053002152,7.261376388509361,1.053215026855483,-1.7475593973177723,0.05479660034181677,-2.1153106661109007,2.2249038667945342,-1.0302570328845349,1.1398502335681684,2.332451171874993,25.210195702165556,-21.962021357145566,1.0850536332263556,7,0.12809371948240766,1.6296424865722514,0.06760406494139204,-0.9180107116699361,3.017333984375,4,0.020795650103170527,2.6428414170711285,94.29161834716795,2.2911639773636563,94.36278533935548,-1.6874905773107225,96.51192474365234,0.020795650103170527
11632,2018-07-16,93.53728485107422,94.78976440429688,92.79718780517578,94.6901397705078,4047089.0,-0.009644402784213302,1.9473713908465606,-5.399957116820501,48.337569610673846,45.732143670142136,0.5878454569211442,0.7410631992173506,1.4853703887180814,1.7931966010950475,7.730475965073386,1.9925765991210938,-1.4367560746252934,-0.7116378784179744,-2.687884381582066,1.264608624746117,-1.6997611300000273,0.2764853731640784,3.050420520019543,17.687010332586393,-28.5681670388911,0.9881232515820481,7,1.2738265991210938,2.277233123779297,1.1492919921875,0.16367721557617188,4.426368713378906,0,0.013238044426811868,-4.103495443538766,94.44818115234376,2.6428414170711285,94.29161834716795,2.2911639773636563,94.36278533935548,0.013238044426811868
11633,2018-07-17,95.44446563720705,96.19879913330078,92.95375061035156,93.29533386230469,4335159.0,0.02038952476725564,-1.2914595875927648,-1.8641823343723676,54.24687887958388,48.392961375249875,-1.1527300691776787,-1.3153880680587235,-0.3116697248441227,-0.22581491713971502,8.1095405895579,3.2450485229492188,-1.1640456180891334,1.247492599487316,-0.5256138997724094,3.0205990987470415,0.36093934985746046,2.1340458491171717,0.958029858886718,77.82423024474312,31.734222944458722,0.8865532496298597,7,-0.633354187011733,0.37005233764647016,-0.7578887939453267,-1.7435035705566548,2.419563293457017,1,0.007456057295159191,1.9473713908465606,93.53728485107422,-4.103495443538766,94.44818115234376,2.6428414170711285,94.29161834716795,0.007456057295159191
11634,2018-07-18,94.7755355834961,95.64373016357422,94.63320922851562,95.41600036621094,3625455.0,-0.007008578750428707,-1.184632639765127,-0.2980109410666278,55.69767717276536,50.38983608051994,-0.18160006379807214,-0.6542180918130356,0.4412513387557482,0.29603423560571684,7.3822062299455125,1.0105209350585938,-0.8473886009729483,0.56219482421875,-1.2266494178018519,2.351039066239352,-0.33222729679154384,1.4566169452290438,1.4491584325976703,58.159136582214884,8.866329184104139,0.8944221210102995,7,0.11385726928710938,1.0389823913574219,0.41274452209472656,-1.0745735168457031,2.1633682250976705,2,-0.0019522767667070617,-1.2914595875927648,95.44446563720705,1.9473713908465606,93.53728485107422,-4.103495443538766,94.44818115234376,-0.0019522767667070617
11635,2018-07-19,94.13506317138672,94.7186050415039,93.28109741210938,94.7186050415039,4998490.0,-0.006757782039069848,3.926836283764349,0.9111224939545189,49.94126165554575,51.51684148501008,0.5302532332124201,0.015049847097202473,1.1916635610574247,0.766027867945283,6.720150541415277,1.4944381713867188,-0.473416802852924,-0.09606857299804972,-1.8737775789068394,1.68164043291074,-0.9849230759524374,0.792785929956338,2.0637359619140625,39.330635900380386,-9.066260402974606,0.8888545029543936,7,0.7543296813964844,1.5442466735839844,1.3592185974121094,-0.4341011047363281,4.369438171386719,3,0.014212295834710842,-1.184632639765127,94.7755355834961,-1.2914595875927648,95.44446563720705,1.9473713908465606,93.53728485107422,0.014212295834710842
11636,2018-07-20,93.67961120605469,94.04966735839844,92.2278823852539,93.03914642333984,4363403.0,-0.004838281826005875,1.6391644331463624,-1.0975472635514996,49.41857710959024,52.047887230340905,1.0741160270711276,0.5597304894830302,1.6714399152839974,1.0852552934352389,5.948380652291536,1.9071807861328125,-0.07351141728869948,-0.5899486541748047,-2.2784987004271073,1.098601392077498,-1.434223677300949,0.25432636895133953,2.3495343017578136,36.55903442233648,-11.720915306682109,0.8442750231261498,7,0.9251289367675781,1.4019241333007955,1.9641151428222656,0.021350860595703125,7.1021194458007955,4,0.029930186841129025,3.926836283764349,94.13506317138672,-1.184632639765127,94.7755355834961,-1.2914595875927648,95.44446563720705,0.029930186841129025
11637,2018-07-23,93.50881958007812,93.97850036621094,93.2099380493164,93.7650146484375,4395231.0,-0.001823146187070468,1.25,-0.4000142947335819,49.59158538927145,51.139102173115475,1.1293965528488314,0.6164019775419547,1.8228601734093388,1.1642609489903037,6.1436050938170395,0.7685623168945312,0.144393043945243,-0.6682277679443303,-2.3074656199085553,0.9710100840198947,-1.4878466939264428,0.15139115803778225,2.3574584472656284,32.25797154912043,-16.347435050311717,0.8196189259821139,7,0.7045211791992188,0.9607086181640625,2.818075180053711,0.22772598266601562,7.17327880859375,0,0.04231360821801666,1.6391644331463624,93.67961120605469,3.926836283764349,94.13506317138672,-1.184632639765127,94.7755355834961,0.04231360821801666
11638,2018-07-24,95.24520874023438,95.89991760253906,93.50881958007812,93.95003509521484,4610229.0,0.018569255477225433,-1.1960809044821195,-5.05541989279333,59.65102623353494,51.9917870216064,-0.9002425230896449,-1.06944963720467,0.08779490466868367,-0.6197516612225797,5.528953111755194,2.3910980224609375,0.38918419982081787,1.001268005371088,-0.6996581346860324,2.7021941454282086,0.15080493534253492,1.8517310753996412,-3.287750244140611,82.17040895406409,28.55008400235772,0.8504630700285575,7,-1.0318679809570312,-0.7756805419921875,1.2845020294189453,-1.5086631774902344,6.4331817626953125,1,0.028541538836172498,1.25,93.50881958007812,1.6391644331463624,93.67961120605469,3.926836283764349,94.13506317138672,0.028541538836172498
11639,2018-07-25,96.1134033203125,96.39806365966795,94.6901397705078,94.90362548828124,3915561.0,0.009115362248257375,-1.0869707083325202,0.9340661282626861,58.23926303905633,52.35793504135057,-1.6695704072855477,-1.8982106317030514,-0.7964898261598989,-1.5235052019349808,4.957577744384853,1.7079238891601562,0.510129390693109,1.7826431274414034,-0.11299678352693832,3.678283038409745,0.8348231719572254,2.7304630829255814,-4.07709564208983,93.17390970263152,37.97469023749054,0.9478199554841732,7,-1.8004302978515625,-1.6438751220703125,0.4163074493408203,-2.0495071411132812,3.8001327514648438,2,0.018214167326042308,-1.1960809044821195,95.24520874023438,1.25,93.50881958007812,1.6391644331463624,93.67961120605469,0.018214167326042308
11640,2018-07-26,97.1381607055664,97.5651397705078,95.88568115234376,96.6115493774414,6817822.0,0.010661961285865162,1.4329940205798248,0.4352958982896876,62.2881226001423,54.15688463224045,-2.512275282203035,-2.769005832096042,-1.8083257738200444,-2.606176134689022,5.148391168620193,1.679458618164034,0.3190873633859326,2.6195289611816435,0.4027548255817237,4.836303096781563,1.5111418933816907,3.7279160289815962,-4.927382788085922,92.00002858919495,34.15076339078883,1.1083870677999563,7,-2.241649627685547,-2.376861572265625,-1.3165264129638672,-3.0742645263671875,2.675743103027358,3,-0.002051273109613505,-1.0869707083325202,96.1134033203125,-1.1960809044821195,95.24520874023438,1.25,93.50881958007812,-0.002051273109613505
11641,2018-07-27,97.30895233154295,98.0917510986328,97.05276489257812,97.5651397705078,5194658.0,0.0017582340939543695,-1.7037136305429619,-0.4864829624478442,59.26771406281422,55.37134512692271,-2.497198273847971,-2.8363686705971105,-2.004322273550173,-2.860155944546065,4.878851774147572,1.0389862060546733,0.38275929890836835,2.6323375701904155,0.09868115669502231,5.165993983685809,1.3655093634427118,3.899165776938119,-4.776912702880836,83.9649990857503,29.909503100136277,1.266828206747698,7,-2.149135589599595,-2.2843475341796733,-1.6189708709716655,-3.245056152343736,1.9214172363281392,4,0.012286115332504233,1.4329940205798248,97.1381607055664,-1.0869707083325202,96.1134033203125,-1.1960809044821195,95.24520874023438,0.012286115332504233
11642,2018-07-30,96.85350799560548,98.36217498779295,96.69694519042969,97.18085479736328,4645079.0,-0.004680395020447037,-4.2000047648543894,1.2777628875189295,51.49999195930341,55.066135469113775,-1.7007279071099362,-2.2579273615654643,-1.5858594588028012,-2.477302814459435,5.101732558059861,1.665229797363267,0.40145695498731016,2.025315093994152,-0.6517259209133357,4.70235610890164,0.6867945865404153,3.3638356014478887,-3.8766914493457136,68.9149698414974,18.50517772597202,1.3385205074537436,7,-1.5584793090820455,-1.6936912536621236,-1.163526535034194,-2.789611816406264,2.846534729003892,0,0.040558393160402995,-1.7037136305429619,97.30895233154295,1.4329940205798248,97.1381607055664,-1.0869707083325202,96.1134033203125,0.040558393160402995
11643,2018-07-31,97.87825775146484,98.34793853759766,97.1666259765625,97.30895233154295,5225854.0,0.010580409290966042,-1.7666756008219422,-1.739150701533704,67.12896050056787,56.33627806109183,-2.619395810575952,-3.1056192763458483,-2.6093744058019013,-3.578739366415789,4.731596774006376,1.4944305419921733,0.5884634954651347,2.8365745544433594,-0.09939730268601465,5.772546411572733,1.3685886258786724,4.304560483008046,-4.362905361051759,86.82155241730266,33.605504548871636,1.4679859285646844,7,-2.5832290649414062,-2.7184410095214844,-2.1882762908935547,-3.814361572265625,1.8644866943359375,1,0.02864620500629078,-4.2000047648543894,96.85350799560548,-1.7037136305429619,97.30895233154295,1.4329940205798248,97.1381607055664,0.02864620500629078
11644,2018-08-01,96.72541046142578,98.148681640625,96.38382720947266,97.46551513671876,4297639.0,-0.011778379759950441,-1.4799974269770733,-1.3000134012329059,60.72773252802986,57.534774824701174,-1.2972962284457594,-1.7262930159748748,-1.5172993215112172,-2.5475583557262382,4.7246748697146215,1.7648544311523438,0.8035403052081875,1.483757781982419,-1.3304004221099603,4.297915986074798,0.07667867993622224,2.890836884028616,-2.7253758112747164,33.90799109054538,-20.935892325698752,1.4070791020461917,8,-1.4303817749023438,-1.5655937194824219,-1.1030330657958984,-2.6615142822265625,2.903472900390625,2,0.05120660659774767,-1.7666756008219422,97.87825775146484,-4.2000047648543894,96.85350799560548,-1.7037136305429619,97.30895233154295,0.05120660659774767
11645,2018-08-02,94.56204223632812,94.93209075927734,92.6975555419922,93.96427154541016,7851569.0,-0.022366079552181506,2.340442639871783,-0.8076839815683249,50.42643752650228,57.64675931546918,1.0426546806925785,0.5044119179351441,0.6121297720783332,-0.4994457497709277,5.024509308409457,4.0278549194335795,0.7443161800677274,-0.7059410095214815,-3.4821782892077664,2.0702962701648033,-2.094059649364624,0.6821776303216609,3.8001327514648295,32.9145975678576,-24.617026761187795,1.3881186398431395,8,0.9678230285644531,0.5977745056152344,0.7614479064941406,-0.49814605712890625,5.1522369384765625,3,0.05659240969092916,-1.4799974269770733,96.72541046142578,-1.7666756008219422,97.87825775146484,-4.2000047648543894,96.85350799560548,0.05659240969092916
11646,2018-08-03,95.1028823852539,96.25572967529295,94.20622253417969,95.0744171142578,5310307.0,0.0057194211983506715,-1.3225792506581544,0.04761904761907139,56.03070987491053,58.3622175916513,0.8101310099216619,0.06675889451608441,0.06266518798460652,-1.1360679908632676,5.160238659136363,2.049507141113267,0.7271356416918451,-0.22843627929687216,-2.923755688624155,2.4668831300304106,-1.5760959839605135,1.1192234253667692,3.14600021362304,42.46228482382521,-19.278716005986105,1.3476597046636427,8,0.4269828796386719,0.056934356689453125,-0.08895301818847656,-1.0389862060546875,4.639862060546875,4,0.049536053011052905,2.340442639871783,94.56204223632812,-1.4799974269770733,96.72541046142578,-1.7666756008219422,97.87825775146484,0.049536053011052905
11647,2018-08-06,96.44075775146484,96.98159790039062,94.34854888916016,94.43394470214844,4015121.0,0.014067663699101285,-1.418298455275153,70.50040203695221,54.01377740019495,57.73585661016908,-0.076116436267057,-1.2204751719362719,-1.2381833836258522,-2.5270118181329337,5.484242628519654,2.6330490112304688,0.8880115420838024,1.0375640869140597,-1.6972969304066226,3.772425104234742,-0.32986642174628855,2.404994595574408,1.6970983062744125,66.24687587343885,6.27012254200902,1.367430508660342,8,-0.9108924865722656,-1.1741943359375,-1.6154117584228516,-2.376861572265625,2.1064376831054688,0,0.02892565219774923,-1.3225792506581544,95.1028823852539,2.340442639871783,94.56204223632812,-1.4799974269770733,96.72541046142578,0.02892565219774923
11648,2018-08-07,96.98159790039062,97.70746612548828,96.56885528564452,96.6827163696289,5664913.0,0.005608003934597594,-3.3243556495659075,0.14893342001315404,58.98028054583642,57.818191888700206,-0.3852617265158358,-1.8175090883437122,-1.7042069440207968,-3.093088786348659,5.051375908232776,1.2667083740234375,1.126796120364176,1.5549205780029354,-1.2276758394509955,4.337516995456866,0.16362236927596996,2.946218786729901,1.0474521470336953,78.59004324763113,17.623975420159667,1.3912982087269623,8,-1.4517326354980469,-1.7150344848632812,-2.319927215576172,-2.9177017211914062,1.1101531982421733,1,0.02803052211008983,-1.418298455275153,96.44075775146484,-1.3225792506581544,95.1028823852539,2.340442639871783,94.56204223632812,0.02803052211008983
11649,2018-08-08,96.29843139648438,97.33741760253906,96.1134033203125,97.05276489257812,4485235.0,-0.007044290037455658,-1.1772066008033872,-2.523854499042757,58.775979880274555,57.427953808714896,0.3653294451654432,-1.0349562759509183,-0.8714063684319484,-2.441205927660434,5.323367791117202,1.2240142822265625,1.387625522223587,0.7749717712402315,-1.9863877771192477,3.536331319599711,-0.6057080029395081,2.155651545419971,1.6239887608313097,71.87505234832683,7.834660758566528,1.3806797741797379,8,-0.7685661315917969,-1.0034027099609375,-1.6367607116699219,-2.2345352172851562,1.3094100952148438,2,0.035767073246866454,-3.3243556495659075,96.98159790039062,-1.418298455275153,96.44075775146484,-1.3225792506581544,95.1028823852539,0.035767073246866454
11650,2018-08-09,98.23407745361328,98.91725158691406,96.98159790039062,97.25202178955078,5694142.0,0.020100494151969794,-1.542057011171785,-1.3018852657982036,66.49487356185912,58.230971530831,-1.562864468403376,-2.803854266432836,-2.6708415694648124,-4.3653817734600295,5.725220746581221,2.6188201904296875,1.4248457070890481,2.5134948730468807,-0.43419371382407235,5.461183459917834,1.0396505796114042,3.987339166482357,-5.5365219116210795,85.4984096753924,17.239001153906372,1.4738442934354756,8,-2.4266738891601562,-2.661510467529297,-3.572406768798828,-4.1701812744140625,-0.2846527099609375,3,0.014198798872639307,-1.1772066008033872,96.29843139648438,-3.3243556495659075,96.98159790039062,-1.418298455275153,96.44075775146484,0.014198798872639307
11651,2018-08-10,96.41229248046876,97.79286193847656,96.2415008544922,97.79286193847656,4966873.0,-0.018545346180960265,1.247421996750535,-1.4057955251708991,59.3922821011482,59.107892657702635,0.13226224302293588,-0.872090903435705,-0.7000061885420052,-2.5387403426390875,5.988537002672908,1.9925765991210795,1.3885238720642974,0.5935043334961136,-2.3061759955336925,3.4931846625259197,-0.8563358310187965,2.043344498011024,-3.590343017578121,45.17132603798444,-26.500158715322073,1.4498401645149044,8,-0.6048889160156392,-0.8397254943847798,-1.583387374877944,-2.3483963012695455,0.4127502441406108,4,0.03424860678429398,-1.542057011171785,98.23407745361328,-1.1772066008033872,96.29843139648438,-3.3243556495659075,96.98159790039062,0.03424860678429398
11652,2018-08-13,94.7755355834961,96.56885528564452,94.00696563720705,96.32689666748048,4577839.0,-0.016976641202720577,1.517483356324604,1.1237109983752995,48.470823660216375,57.03476634210803,1.6128714322668003,0.9087828362253703,0.9753356091083987,-0.9302299468019868,6.091277918088957,2.5618896484374716,1.1525510400021233,-1.1051651000976506,-3.848392125196682,1.6380619250013808,-2.4767786126471663,0.2664484124518651,-1.8316800781249754,15.652244169912482,-52.43196033690759,1.371613512549515,8,1.0318679809570312,0.7970314025878906,0.07115936279296875,-0.711639404296875,3.0457916259765625,0,0.05241024312575515,1.247421996750535,96.41229248046876,-1.542057011171785,98.23407745361328,-1.1772066008033872,96.29843139648438,0.05241024312575515
11653,2018-08-14,96.1561050415039,96.89620208740234,95.11711883544922,95.11711883544922,4930970.0,0.014566728106659488,-2.4246523035349754,-0.6697255827677719,50.134540746591775,55.85774503305935,-0.04210304413220456,-0.4382058362370742,-0.3938590550904735,-2.290171459230521,6.478637352188763,2.12066650390625,0.9834081875922749,0.2398223876953125,-2.4980359355367625,2.9776807109273875,-1.129106773920725,1.60875154931135,-3.0927816145019307,43.76811098801881,-20.269043213634994,1.3689291616160348,8,-0.34870147705078125,-0.5835380554199219,-1.1599655151367188,-2.0922088623046875,3.515472412109375,1,0.024866755907327454,1.517483356324604,94.7755355834961,1.247421996750535,96.41229248046876,-1.542057011171785,98.23407745361328,0.024866755907327454
11654,2018-08-15,94.59050750732422,95.1740493774414,93.50881958007812,95.08865356445312,5751123.0,-0.01628183185564691,3.9787292282074387,-0.4794539660160667,42.2376295254885,54.94787747739115,1.3285192594995152,1.1729572467677656,1.1302840463211652,-0.6546630105659403,7.096381756772311,2.6472854614257812,0.9205178868346025,-1.316523742675784,-4.071807204340828,1.4387597189892603,-2.6941654735083063,0.06111798815673808,-1.410105517123995,20.00002821296273,-38.8269967855277,1.3776417308325208,8,1.622528076171875,0.9820594787597656,0.6831684112548828,-0.526611328125,4.597160339355469,2,0.03701474580879571,-2.4246523035349754,96.1561050415039,1.517483356324604,94.7755355834961,1.247421996750535,96.41229248046876,0.03701474580879571
11655,2018-08-16,95.47293853759766,96.1845703125,94.7470703125,95.34484100341795,5059828.0,0.009328959676055293,-1.1720425149286422,-0.25714854578594737,44.638410768361545,53.68206646555238,0.658092552765055,0.417290292038075,0.11714886466603502,-1.4936123596647377,7.2855338765574205,1.5940628051757812,0.5872292296077148,-0.5009864807128963,-3.137535585674655,2.1355626242488626,-1.8192610331937829,0.8172880717679902,-2.177799555463153,45.84732813551836,-9.395087939543068,1.3182745524808794,8,0.7400970458984375,0.09962844848632812,-0.1992626190185547,-1.4090423583984375,1.59405517578125,3,0.022361341201002416,3.9787292282074387,94.59050750732422,-2.4246523035349754,96.1561050415039,1.517483356324604,94.7755355834961,0.022361341201002416
11656,2018-08-17,96.48345947265624,96.85350799560548,95.21674346923828,95.58679962158205,4555145.0,0.010584370299450141,1.0000093225750644,6.999821322214606,48.95330474125775,53.11979172567047,-0.15198133853242268,-0.39252819609332334,-0.9865809747522007,-2.43524466194593,6.950133723028638,1.6367645263672017,0.41260158975850914,0.36934204101561363,-2.0421121764795487,2.780796258510776,-0.8363850677319675,1.5750691497631948,-3.0758782384261423,87.81529355324729,32.88536832053453,1.2057271087475796,8,-0.27042388916014204,-0.9108924865722514,-1.156410217285142,-2.419563293457017,0.2277221679687642,4,0.015193954269556054,-1.1720425149286422,95.47293853759766,3.9787292282074387,94.59050750732422,-2.4246523035349754,96.1561050415039,0.015193954269556054
11657,2018-08-20,97.46551513671876,97.94942474365234,96.6684799194336,96.78234100341795,5125873.0,0.01017848727056525,-1.8124931947434104,0.761910029184839,48.829716491957385,51.99195127523947,-1.087780135586911,-1.1204031336062172,-2.05556767328828,-3.31404921696965,6.459617803158127,1.465965270996108,0.5718050125271645,1.1535629272461136,-0.9925575005391352,3.2996833550313625,0.08050271335349635,2.226623141138731,-3.947740495434985,89.10262027115053,36.62848907818223,1.0730602138926235,8,-1.2524795532226705,-1.8929481506347798,-2.1384658813476705,-3.4016189575195455,-2.263000488281264,0,-0.006571272015655771,1.0000093225750644,96.48345947265624,-1.1720425149286422,95.47293853759766,3.9787292282074387,94.59050750732422,-0.006571272015655771
11658,2018-08-21,97.96365356445312,98.83184814453124,97.25202178955078,97.46551513671876,5802484.0,0.0051109197651662,-2.4153787791320678,0.7291529398625878,53.64626885321329,51.421983383343765,-1.6002473357635267,-1.4803379543327821,-2.636641053058753,-3.734534880179325,6.911372500771254,1.5798263549804545,0.630061453367361,1.5157791137695256,-0.6894006666524177,3.720958894191469,0.4131892235585468,2.6183690039805043,-4.337889384256741,83.68983803927212,27.674740114060107,1.1025898902109725,8,-1.7506179809570312,-2.3910865783691406,-2.650838851928711,-3.8997573852539062,-4.981437683105469,1,-0.0014528485800789914,-1.8124931947434104,97.46551513671876,1.0000093225750644,96.48345947265624,-1.1720425149286422,95.47293853759766,-0.0014528485800789914
11659,2018-08-22,97.86402893066406,98.26254272460938,97.0385284423828,97.97789001464844,3190611.0,-0.0010169550661308646,2.583355668721564,-0.22857317894995444,61.06871947009028,50.81907737314724,-1.4026965462326473,-1.3100006588400532,-2.6361251671102366,-3.5190967458316322,7.134988468788165,1.2240142822265767,0.6299596310385311,1.3286231994628963,-0.9581245682148278,3.6153709671406205,0.18524931562403424,2.4719970833017584,-4.132435002333324,76.30668658946608,16.652013331776196,1.1433738838388599,8,-1.693695068359375,-2.291461944580078,-2.5512142181396484,-3.8001327514648438,-6.333549499511719,2,0.018469999066049736,-2.4153787791320678,97.96365356445312,-1.8124931947434104,97.46551513671876,1.0000093225750644,96.48345947265624,0.018469999066049736
11660,2018-08-23,96.93890380859376,97.77863311767578,96.55461883544922,97.5651397705078,3880220.0,-0.00945316815768682,1.3243219749652295,5.49999999999975,56.00001795136084,50.442159134281965,-0.7605973937298955,-0.4222159935117702,-1.7673833661704208,-2.511450630730934,6.800056944813658,1.3094100952148438,0.48998265753490955,0.413460922241228,-1.8639468793676741,2.69086872385013,-0.7252429785632302,1.5521648230456861,-3.1035967270913574,47.637910767159894,-13.605248436432674,1.1387039008044522,8,-0.7685699462890767,-1.3663368225097798,-1.5869483947754048,-2.2060699462890767,-4.682556152343764,3,0.02319774569068911,2.583355668721564,97.86402893066406,-2.4153787791320678,97.96365356445312,-1.8124931947434104,97.46551513671876,0.02319774569068911
11661,2018-08-24,98.50450134277344,99.1734390258789,97.35165405273438,97.46551513671876,4361647.0,0.016150353188137512,-1.8764078780943203,-1.6590970005604677,56.6452951873145,51.35043374840399,-2.2330319079518546,-1.9959889804639204,-3.3636166852424907,-3.9929940105706976,6.439499495414028,2.234535217285142,0.4396830644267453,1.919281005859375,-0.5028799845637053,4.341441996282455,0.708200510647842,3.130361501070908,-4.567555371162797,74.45652490575492,13.274325747409243,1.2110804952115373,8,-2.163372039794922,-2.8038406372070312,-3.2201499938964844,-3.1952438354492188,-6.2481536865234375,4,-0.014593319186423037,1.3243219749652295,96.93890380859376,2.583355668721564,97.86402893066406,-2.4153787791320678,97.96365356445312,-0.014593319186423037
11662,2018-08-27,100.78173065185548,101.45066833496094,98.97417449951172,99.1592025756836,7322013.0,0.023118022811544403,-1.4857105662168992,1.5616454450661965,61.00578957858184,52.558350285291766,-3.9880741245157907,-4.178047046232706,-5.616745123717507,-6.211843592675649,6.535423811022473,2.9461669921875,0.14666076772678593,4.0000991821289205,0.9346799270220032,7.065518437235838,2.467389554575462,5.532808809682379,-6.635324958074108,86.33719525972587,26.22688303869495,1.5327096275534609,8,-3.3019866943359517,-3.7076187133789205,-5.938592910766616,-5.472473144531264,-9.137390136718764,0,-0.040389751048153344,-1.8764078780943203,98.50450134277344,1.3243219749652295,96.93890380859376,2.583355668721564,97.86402893066406,-0.040389751048153344
11663,2018-08-28,100.68209838867188,101.87764739990234,100.1412582397461,101.23717498779295,4175737.0,-0.0009885944857186413,-1.1217435079917775,-0.3421060056049688,63.13992939908725,54.88082804902496,-3.5524965335109613,-4.066056651064244,-5.495508386063605,-6.014503046883078,6.6868958573448305,1.73638916015625,0.08757241904450552,3.760274887084961,0.258312907263317,7.262236866906605,2.009293897174132,5.51125587699579,-6.097436936419726,77.54006019779276,18.136429195188555,1.7509809899108222,8,-2.369739532470703,-3.3944969177246094,-6.340663909912109,-5.372840881347656,-9.578598022460938,1,-0.05442460802794413,-1.4857105662168992,100.78173065185548,-1.8764078780943203,98.50450134277344,1.3243219749652295,96.93890380859376,-0.05442460802794413
11664,2018-08-29,101.67839050292969,102.37579345703124,100.02739715576172,100.78173065185548,6105589.0,0.009895424610755876,1.0496891928336354,-1.6153803862277665,60.940331544732075,56.692152579732806,-3.8416277289557286,-4.924752914175002,-6.392560445070984,-6.905847025492278,7.322740576930019,2.348396301269517,0.40789543609302825,4.508917999267581,0.4149556899022002,8.602880308632962,2.4619368445848835,6.5558991539502784,-6.510290174865517,88.01954932745146,30.598285039406377,2.0469811546826935,8,-2.882122039794922,-4.141716003417969,-7.336956024169922,-6.369132995605469,-11.741973876953125,2,-0.08552628123407857,-1.1217435079917775,100.68209838867188,-1.4857105662168992,100.78173065185548,-1.8764078780943203,98.50450134277344,-0.08552628123407857
11665,2018-08-30,99.91353607177734,100.89559173583984,99.34423065185548,100.65364074707031,6065048.0,-0.017357222340193212,1.534889954061797,-0.8254018225599354,61.1615297095178,58.04862202065058,-1.5428829094334588,-2.8864092456674086,-4.525362446145365,-5.095237804245869,6.987690500116213,2.3341598510742045,0.5810813173553129,2.4764888763427706,-1.599416526676137,6.552394279361678,0.43853617483331675,4.514441577852224,-4.024666430816467,50.99145968863715,-7.649721122455787,2.0379527015094525,8,-0.4483299255371094,-2.376861572265625,-5.522285461425781,-4.604278564453125,-10.019821166992188,3,-0.08390311233307424,1.0496891928336354,101.67839050292969,-1.1217435079917775,100.68209838867188,-1.4857105662168992,100.78173065185548,-0.08390311233307424
11666,2018-08-31,99.81390380859376,100.38321685791016,99.38692474365234,99.5292510986328,5712761.0,-0.0009971848370174952,-2.5000268024658268,-0.3846114197944862,67.80681815117718,60.15718887167501,-1.0293976472204776,-2.54629259100237,-4.294445459756659,-4.923603939738328,7.2598166342558414,0.9962921142578125,1.0635593514359272,2.141305541992196,-1.9110676136337759,6.193678697618168,0.11511896417920298,4.167492119805189,-3.276341786025853,24.686166192299847,-37.765548979164336,2.0261865778129864,8,-0.34869766235352984,-2.2772293090820455,-4.984998703002944,-4.5046463012695455,-13.222175598144545,4,-0.07571646698476364,1.534889954061797,99.91353607177734,1.0496891928336354,101.67839050292969,-1.1217435079917775,100.68209838867188,-0.07571646698476364
11667,2018-09-04,99.2303695678711,99.98470306396484,98.54719543457031,99.27306365966795,7048769.0,-0.005846222003716761,-1.0404037122467322,-0.14998659876702167,61.51387036344912,61.03136681725677,-0.1890749894904502,-1.8372487208430925,-3.6626195138478295,-4.310272769917901,7.714664189882795,1.4375076293945312,1.4641618327854076,1.418290710449213,-2.6475705651011907,5.484151985999617,-0.6146399273259959,3.451221348224422,-2.108984401856844,17.843976549453856,-45.030761665873754,2.032930637775204,9,0.23483657836914062,-1.693695068359375,-4.138158798217773,-3.921112060546875,-14.802009582519531,1,-0.07028112403482523,-2.5000268024658268,99.81390380859376,1.534889954061797,99.91353607177734,1.0496891928336354,101.67839050292969,-0.07028112403482523
11668,2018-09-05,99.70004272460938,100.42591094970705,98.71798706054688,99.1022720336914,5139152.0,0.004733159402545928,-1.4999972080920867,-14.001250893500014,70.84785777122539,62.11793773960511,-0.4319645928859046,-2.2059191982389734,-4.0307469327534875,-4.740297728524013,8.526201519075526,1.7079238891601705,1.7432411162538415,1.7520416259765597,-2.378169134869637,5.882252386822756,-0.31306375444653156,3.817147006399651,-2.0532167294934283,30.111473789511134,-36.60917672497375,2.065105380423098,9,-0.23483657836914062,-2.1633682250976562,-4.472620010375977,-4.390785217285156,-15.755592346191406,2,-0.08079938573069667,-1.0404037122467322,99.2303695678711,-2.5000268024658268,99.81390380859376,1.534889954061797,99.91353607177734,-0.08079938573069667
11669,2018-09-06,99.74274444580078,100.76749420166016,99.24459838867188,99.70004272460938,4249159.0,0.0004283019347279815,-2.19402507420653,0.07143495296805401,68.70324622895245,63.5294075482264,-0.20131539873752047,-2.0842096579680742,-3.9844543514118698,-4.7617899356867355,9.280940373125901,1.5228958129882812,1.9779201987367117,1.6225276947021428,-2.5053085748392334,5.750363964243519,-0.44139044006854533,3.686445829472831,-1.6230217044933113,50.90916769815048,-17.689592159434937,2.063918134770685,9,0.12097930908203125,-2.2060699462890625,-4.515321731567383,-4.4334869384765625,-14.830474853515625,3,-0.08661526337170644,-1.4999972080920867,99.70004272460938,-1.0404037122467322,99.2303695678711,-2.5000268024658268,99.81390380859376,-0.08661526337170644
11670,2018-09-07,99.6288833618164,99.82814025878906,98.23407745361328,98.98841094970705,5316069.0,-0.00114154753427953,2.068496570765593,14.99874932999788,64.95264429580835,64.45244633805905,0.37352721056028315,-1.9610388944641954,-3.7489690302905387,-4.639437859963266,9.550739223306923,1.5940628051757812,2.0885249102035885,1.4389263153076115,-2.7437759031734714,5.621628533788694,-0.6524247939329229,3.530277424548146,2.7469100952148295,55.05631512377281,-10.652670319695808,2.0913511092405392,9,0.6760520935058594,-2.0922088623046875,-4.401460647583008,-4.3196258544921875,-15.741363525390625,4,-0.09728571081781856,-2.19402507420653,99.74274444580078,-1.4999972080920867,99.70004272460938,-1.0404037122467322,99.2303695678711,-0.09728571081781856
11671,2018-09-10,99.71427917480469,100.42591094970705,99.586181640625,100.09856414794922,5984670.0,0.0008571391157536912,-1.6221872803726516,-0.6000023824272301,61.686393113215416,64.52806895301833,0.5339340097260674,-1.8829122693541223,-3.734017522366912,-4.727349952403728,10.261078510086847,0.8397293090820455,2.094118285700233,1.3592227935791072,-2.788561665503707,5.507007252661921,-0.7146694359622927,3.433115023120507,2.5786799621581906,58.42709148948985,-4.144187868663565,2.073892229541406,9,0.5906562805175781,-1.77197265625,-4.369438171386719,-4.405021667480469,-13.948043823242188,0,-0.09848704068555247,2.068496570765593,99.6288833618164,-2.19402507420653,99.74274444580078,-1.4999972080920867,99.70004272460938,-0.09848704068555247
11672,2018-09-11,99.74274444580078,100.41168212890624,98.46179962158205,98.93148040771484,5375650.0,0.00028546835249332325,-1.2276407882924145,-2.1111000813992735,59.7200882685672,64.14808660518278,0.3828503593598498,-1.6023180837622135,-3.6491827787702675,-4.723421508566503,10.226483949917519,1.9498825073241903,2.2799417353690217,1.1393276214599553,-2.688509515382208,4.967164758302118,-0.7745909469611263,3.053246189881037,2.4690370574951004,59.55068361139553,-0.3348133558894588,1.9139185684210824,9,0.5621910095214844,-1.8004379272460938,-4.3979034423828125,-4.4334869384765625,-14.958564758300781,1,-0.13184935213505877,-1.6221872803726516,99.71427917480469,2.068496570765593,99.6288833618164,-2.19402507420653,99.74274444580078,-0.13184935213505877
11673,2018-09-12,98.54719543457031,99.74274444580078,98.34793853759766,99.6146469116211,5513080.0,-0.011986325600656822,1.1075201881343917,-1.315787988790039,53.33331844314106,63.30286292722821,1.3898765104731012,-0.23025509140367717,-2.3450075543679816,-3.490966437600619,10.316773288203878,1.394805908203125,2.3235807753743103,-0.1757759094238338,-3.8270644105670755,3.475512591719408,-2.0014201599954475,1.64986834114778,3.5850319877319237,12.359513340962476,-43.571369970695656,1.8256442505716175,9,1.01763916015625,-0.604888916015625,-3.1489810943603516,-3.2379379272460938,-15.172050476074219,2,-0.14326978446172878,-1.2276407882924145,99.74274444580078,-1.6221872803726516,99.71427917480469,2.068496570765593,99.6288833618164,-0.14326978446172878
11674,2018-09-13,98.0917510986328,99.98470306396484,97.94942474365234,99.1449737548828,5001301.0,-0.0046215859713623075,-2.042552948824755,0.9866702879646637,55.89519071413619,62.7177141499636,1.4338358005564658,0.5280143681906679,-1.7555419291028187,-2.9908904263562164,9.737227051370457,2.0352783203125,2.072732250774223,-0.8062824249267777,-3.91940602014499,2.3068411702914347,-2.362844222535884,0.7502793726823285,3.9625133242956565,5.747108731414867,-49.11640654634975,1.5565617976091095,9,1.2667083740234517,-0.1494445800781108,-2.6935367584228374,-2.7824935913085795,-16.26797485351561,3,-0.14422518266586448,1.1075201881343917,98.54719543457031,-1.2276407882924145,99.74274444580078,-1.6221872803726516,99.71427917480469,-0.14422518266586448
11675,2018-09-14,97.60784149169922,98.98841094970705,97.38011932373048,98.56143188476562,5226557.0,-0.004933234461754088,-1.2828275171237973,0.9054024687065368,44.84451560546577,60.16634720044011,1.739181093798237,1.2438384999145455,-1.1826835354291632,-2.409714086585268,9.582139137191628,1.6082916259765625,1.759807190803258,-1.3969371795654268,-4.139975727207528,1.346101368076674,-2.7684564533864773,-0.025417905744376412,4.282229344058194,7.4766167858158035,-43.05339013308313,1.3715192738210518,9,1.4659652709960938,0.33446502685546875,-2.195394515991211,-2.298583984375,-17.80510711669922,4,-0.1300671309332634,-2.042552948824755,98.0917510986328,1.1075201881343917,98.54719543457031,-1.2276407882924145,99.74274444580078,-0.1300671309332634
11676,2018-09-17,97.94942474365234,99.24459838867188,97.36588287353516,97.60784149169922,4826351.0,0.0034995472365011437,-3.551700554528651,-0.35820752226195907,29.05262967828135,56.55954267986591,1.235203072111176,1.0727112995629113,-1.4230912139921656,-2.6615106784464757,9.669488766106236,1.8787155151367188,1.4103520209322085,-1.1286521911621037,-3.6580376356923807,1.4007332533681733,-2.393344913427242,0.13604053110303482,3.670049001383447,19.15890776741597,-25.732926438949008,1.2646927222651354,9,1.1172637939453125,-0.00711822509765625,-2.259439468383789,-2.640167236328125,-20.125038146972656,0,-0.14356291467794302,-1.2828275171237973,97.60784149169922,-2.042552948824755,98.0917510986328,1.1075201881343917,98.54719543457031,-0.14356291467794302
11677,2018-09-18,96.82504272460938,99.1592025756836,96.7681121826172,98.6041259765625,5857006.0,-0.011479210030948539,-1.52631875927003,-5.208344501027428,25.22853066152375,51.49072855656573,2.2154907317635377,2.2626581762328613,-0.24613737124057877,-1.4620588783019457,10.266036893385424,2.391090393066392,1.1355257604111983,-2.221010589599615,-4.850591437023198,0.4085702578239676,-3.5358010133114135,-0.9062201658878166,4.454143750706365,1.7699031083592867,-37.38142458380135,1.3147904237117924,9,1.9427604675292969,1.1172637939453125,-1.1350574493408203,-1.1813163757324219,-21.847190856933594,1,-0.11421432990740243,-3.551700554528651,97.94942474365234,-1.2828275171237973,97.60784149169922,-2.042552948824755,98.0917510986328,-0.11421432990740243
11678,2018-09-19,97.82132720947266,98.47603607177734,96.17033386230469,96.83927154541016,7359462.0,0.010289533129326012,1.0124189273775754,-0.5520009605983155,25.22845738712367,46.6601964630292,1.0333529711069502,1.322994881742602,-1.2258254899753922,-2.3830812421584255,10.644662156523173,2.3057022094726562,0.7750897007661308,-1.2176097869873104,-3.860262173916823,1.425042599942202,-2.5389359804520666,0.10371640647744584,3.0067518365732298,43.283522382924936,9.887647923465366,1.3213261934647595,9,0.4767951965332031,0.12097930908203125,-2.1313419342041016,-2.1420211791992188,-22.50189208984375,2,-0.13327510363926232,-1.52631875927003,96.82504272460938,-3.551700554528651,97.94942474365234,-1.2828275171237973,97.60784149169922,-0.13327510363926232
11679,2018-09-20,99.67157745361328,100.1412582397461,98.76068878173828,98.76068878173828,6126878.0,0.018914589455309105,-2.031258375770571,0.9275326289620882,48.46290896683288,44.82800364869859,-0.9253660663725043,-0.4056953184925476,-2.9683533308319454,-4.122002555015968,11.017949693639906,2.3199310302734375,0.6097389373221063,0.5422630310058594,-2.0544400885590193,3.138966150570738,-0.7560885287765728,1.8406145907882916,0.597572170383657,88.17200375809114,54.647164764928455,1.2983515597824384,9,-1.3734550476074219,-1.7292709350585938,-3.9815921783447266,-3.6933822631835938,-25.66155242919922,3,-0.1635013000842841,1.0124189273775754,97.82132720947266,-1.52631875927003,96.82504272460938,-3.551700554528651,97.94942474365234,-0.1635013000842841
11680,2018-09-21,99.18766784667969,100.5682373046875,98.76068878173828,100.31204986572266,9345734.0,-0.004855041119007142,1.2086951657786913,-1.2343791878852854,46.20690356305769,43.108060365347725,-0.5706328129230229,0.2691221555382981,-2.3778291140467047,-3.524357111319148,11.707839704532386,1.8075485229492188,0.2588019955285432,-0.05408477783203125,-2.437416287876843,2.3292467322127806,-1.24575053285443,1.1375809771903675,-3.017333984375,68.60846364421745,32.56250841667658,1.191665755022404,9,-0.8183822631835938,-0.6262359619140625,-3.2948665618896484,-3.109844207763672,-25.07801055908203,4,-0.17506099274763576,-2.031258375770571,99.67157745361328,1.0124189273775754,97.82132720947266,-1.52631875927003,96.82504272460938,-0.17506099274763576
11681,2018-09-24,97.0669937133789,99.08804321289062,96.83927154541016,98.81761932373048,4725035.0,-0.021380421370314262,-1.038712934975826,1.5569669211196056,38.953444885264,40.80065554498071,1.2684212605733052,2.399609203107431,-0.17803188666590586,-1.3108960982479516,11.839741543016416,2.3483963012695312,-0.11680357345433379,-2.102883529663089,-4.6601844761614615,0.4544174168352839,-3.381534002912275,-0.8242330564139024,-0.8087017822265636,20.388347830310767,-17.218124752981854,1.2786504732491861,9,1.3022918701171875,1.7292747497558594,-1.1741924285888672,-0.9891700744628906,-22.160308837890625,0,-0.17785921535137994,1.2086951657786913,99.18766784667969,-2.031258375770571,99.67157745361328,1.0124189273775754,97.82132720947266,-0.17785921535137994
11682,2018-09-25,96.711181640625,97.76439666748048,96.62578582763672,97.095458984375,4285835.0,-0.003665634003300333,-3.1025922973307822,0.21950858109109114,34.55883280359215,38.71460158503083,1.2840104795140235,2.56641117843229,0.2837654626832773,-0.862969675623873,11.175417767803141,1.1386108398437642,-0.44835162211330726,-2.2551681518554716,-4.918076645382385,0.4077403416714418,-3.5866223986189283,-0.9237139050920149,-0.3666908020019548,12.297854771165182,-25.17204818987539,1.3314542467634585,9,1.6581039428710938,2.5618820190429688,-0.8183803558349609,-0.6333580017089844,-19.968475341796875,1,-0.19529070706764717,-1.038712934975826,97.0669937133789,1.2086951657786913,99.18766784667969,-2.031258375770571,99.67157745361328,-0.19529070706764717
11683,2018-09-26,95.2025146484375,96.35536193847656,94.73283386230469,95.7575912475586,9134038.0,-0.015599716254048546,-1.1714221534722966,1.444468710292249,29.62960680937995,35.79620337339125,2.534913764584431,3.840413001709294,1.8215885323115941,0.7072484219557538,10.626411928490562,1.9783477783203125,-0.7953133832009058,-3.489855957031253,-6.512716493576065,-0.46699542048644105,-5.001286225303659,-1.978425688758847,5.36572265625,8.048814289711292,-26.57598152196945,1.5114302682724075,9,2.4480209350585938,3.3517990112304688,0.6902866363525391,0.8753089904785156,-12.268585205078125,2,-0.21243832534725648,-3.1025922973307822,96.711181640625,-1.038712934975826,97.0669937133789,1.2086951657786913,99.18766784667969,-0.21243832534725648
11684,2018-09-27,92.98221588134766,95.43023681640624,92.8398895263672,95.35906982421876,10734508.0,-0.023321850008783174,1.0564938899741068,4.282028726548029,24.91942012429857,33.582303875483774,4.418898247853377,5.666327524790702,4.067409360632297,2.9665857261444017,10.126835274878216,2.590347290039034,-1.2049036117098098,-5.275345993041995,-8.926225833762828,-1.6244661523211619,-7.1007859134024045,-3.4499060726815856,7.469313354492186,1.8416142630085957,-28.951253307225222,1.825439920360415,9,3.7218475341796875,4.6256256103515625,2.910585403442383,2.8323020935058594,-10.816856384277344,3,-0.18995869902969187,-1.1714221534722966,95.2025146484375,-3.1025922973307822,96.711181640625,-1.038712934975826,97.0669937133789,-0.18995869902969187
11685,2018-09-28,91.53047943115234,92.65486145019531,91.2458267211914,92.56946563720705,9094973.0,-0.015613054995891273,1.3294107259976793,0.4371266518798643,22.005819795132766,32.79932499957838,5.495849643606434,6.806813836544222,5.548972276372794,4.46499589258309,10.139711585878947,1.73638916015625,-1.5299388247100296,-6.307929611206049,-10.94893659988881,-1.6669226225232876,-8.62843310554743,-3.9874261168646683,8.616584216308596,3.6297481746676463,-22.689892773306084,2.3205034943413825,9,4.376552581787109,5.280330657958984,4.340970993041992,4.284038543701172,-9.5074462890625,4,-0.1914166135218036,1.0564938899741068,92.98221588134766,-1.1714221534722966,95.2025146484375,-3.1025922973307822,96.711181640625,-0.1914166135218036
11686,2018-10-01,92.25634765625,93.5942153930664,92.11402130126952,92.1851806640625,8201959.0,0.007930344401218203,-12.866914444998644,-0.06849657076559217,25.557606418620182,32.835888972589096,4.333171722523943,5.782177202744293,4.876662950644615,3.749590161625278,9.9630029180784,2.0637359619140625,-1.8658804376420903,-5.204183578491211,-10.369064784132263,-0.03930237285015892,-7.786624181311737,-2.621742975670685,7.35664177563477,15.502187494879427,-6.340734594165697,2.582440602820527,10,3.650684356689453,4.554462432861328,3.615102767944336,3.5581703186035156,-9.678237915039062,0,-0.19669855603071862,1.3294107259976793,91.53047943115234,1.0564938899741068,92.98221588134766,-1.1714221534722966,95.2025146484375,-0.19669855603071862
11687,2018-10-02,92.25634765625,93.15300750732422,92.08555603027344,92.37020874023438,4899914.0,0.0,-3.687516751541142,-1.5999142367066896,27.721765368948795,33.11292319279188,4.0420096945795905,5.515705053037635,4.936832085458633,3.739251327343112,10.229966551187179,1.0674514770507812,-2.067391152480667,-4.855482482910162,-10.441750228332722,0.7307852625123985,-7.648616355621442,-2.0623486101988817,6.854612012993172,19.777159606221733,-3.130461673245442,2.7931338727112767,10,3.650684356689453,4.554462432861328,3.764547348022461,3.422962188720703,-7.102119445800781,1,-0.18805928504136216,-12.866914444998644,92.25634765625,1.3294107259976793,91.53047943115234,1.0564938899741068,92.98221588134766,-0.18805928504136216
11688,2018-10-03,91.64434051513672,92.81141662597656,91.2315902709961,92.5836944580078,7851077.0,-0.0066337672871426,1.2653115923399647,8.249999999999876,27.417731680190798,30.774570160942766,4.118802685793682,5.790117531783295,5.5471597654105835,4.337710389832722,10.432779049203718,1.5798263549804688,-2.2163092240123206,-5.064704513549799,-11.01502907407044,0.8856200469708426,-8.03986679381012,-2.089542233289478,6.994711177223351,9.830554672239163,-14.617886959898616,2.975162280260322,10,4.255573272705078,5.159351348876953,5.632587432861328,5.059722900390625,-7.045188903808594,2,-0.16260288559605407,-3.687516751541142,92.25634765625,-12.866914444998644,92.25634765625,1.3294107259976793,91.53047943115234,-0.16260288559605407
11689,2018-10-04,91.10350036621094,91.53047943115234,90.10720825195312,91.47354888916016,6234236.0,-0.005901511712405716,4.882384473489208,0.3939393939393999,27.3088234902705,28.674783486188637,3.706193337016444,5.955903948583256,6.052012428169604,4.848084681820666,10.632316513814882,1.5371322631835938,-2.2545871340741286,-5.173582458496099,-11.442422579201065,1.0952576622088657,-8.308002518848582,-2.039162398143617,6.942954412440017,28.571553597097903,1.8946517519828987,3.134420060352483,10,3.4941253662109375,5.13800048828125,6.696479797363281,5.814052581787109,-7.586029052734375,3,-0.08967351298262027,1.2653115923399647,91.64434051513672,-3.687516751541142,92.25634765625,-12.866914444998644,92.25634765625,-0.08967351298262027
11690,2018-10-05,89.93641662597656,91.38815307617188,89.50943756103516,90.7761459350586,5393215.0,-0.012810525781589255,-1.218491407464132,2.269241077871472,23.568061647955346,26.96529645982101,3.8252480049342523,6.703302999689356,7.135769035470986,5.986242409799033,11.467792252679962,1.8787155151367188,-2.423572579252621,-5.856042861938477,-12.519998990750054,0.8079132668731006,-9.188020926344265,-2.524064797532688,7.3161135000046045,10.452932387000374,-16.465465879709605,3.331978064405785,10,3.70050048828125,5.2660980224609375,8.23005485534668,7.2302093505859375,-7.813751220703125,4,-0.08640612357532729,4.882384473489208,91.10350036621094,1.2653115923399647,91.64434051513672,-3.687516751541142,92.25634765625,-0.08640612357532729
11691,2018-10-08,89.89371490478516,90.3491668701172,89.1963119506836,89.6659927368164,6914993.0,-0.00047479900571301137,1.02499296444698,-0.27118520874028984,25.379149012974068,25.945331594196777,3.065816709371745,6.295313391307573,7.087423434063737,5.979477620421278,12.119124338954865,1.152854919433608,-3.0088604913832455,-5.407716369628901,-12.298317481339964,1.4828847420821631,-8.85301692548444,-1.9624158137733616,6.429644113402489,17.62589373173008,-11.958347661823698,3.445300555855532,10,2.882122039794922,5.088188171386719,8.60722541809082,7.272911071777344,-8.098403930664062,0,-0.08755541776231957,-1.218491407464132,89.93641662597656,4.882384473489208,91.10350036621094,1.2653115923399647,91.64434051513672,-0.08755541776231957
11692,2018-10-09,86.59172821044922,89.43827056884766,86.2643814086914,89.35287475585938,10606774.0,-0.03673211967970602,1.1650450825537673,-12.125067006164567,15.72545640834575,24.400425994081864,5.343308825877003,9.024218944507396,10.272798811929135,9.209340469869446,13.686620086432058,3.62933349609375,-3.689553570226323,-8.05215225219726,-15.63354256849658,-0.47076193589794,-11.84284741034692,-4.2614570940476,8.733844218287857,4.999924254165729,-21.907480390244814,3.790695158149657,10,4.255580902099609,6.9242095947265625,11.909212112426758,10.574897766113281,-4.070549011230469,1,-0.046351060917547926,1.02499296444698,89.89371490478516,-1.218491407464132,89.93641662597656,4.882384473489208,91.10350036621094,-0.046351060917547926
11693,2018-10-10,84.42835998535156,86.52056884765625,83.98714447021484,86.15052032470703,13421068.0,-0.024983543691839638,1.0578062980854142,0.6237120381090274,4.347830060765702,22.114693764800435,6.5013243556382605,10.620103639603741,12.258977118259324,11.300680836634882,15.569147901217539,2.604583740234375,-4.2456815296340835,-9.509578704833984,-18.120122314890338,-0.8990350947776307,-13.814850509862154,-5.204306899805815,9.447421880178211,5.849077595274698,-12.758995841712727,4.305271805028175,10,4.3623199462890625,7.9489593505859375,14.072580337524414,12.738265991210938,-0.8397293090820312,2,0.008597445517401825,1.1650450825537673,86.59172821044922,1.02499296444698,89.89371490478516,-1.218491407464132,89.93641662597656,0.008597445517401825
11694,2018-10-11,83.94445037841797,85.7377700805664,83.7024917602539,84.11524200439453,10517542.0,-0.005731600223166211,-5.217353811732352,0.09917289469137498,4.347830060765702,20.152694905426316,6.222800783107516,10.52965023438631,12.593585862205884,11.684928323198449,17.78681620256659,2.0352783203125,-4.809964850053234,-9.286123275756836,-18.742730948564684,0.1704843970510126,-14.01442711216076,-4.557819439352912,8.151376755955113,3.1481821565951114,-8.757813403832142,4.728303836403926,10,4.7039031982421875,8.290542602539062,14.556489944458008,13.222175598144531,0.29888916015625,3,0.0077992199598519996,1.0578062980854142,84.42835998535156,1.1650450825537673,86.59172821044922,1.02499296444698,89.89371490478516,0.0077992199598519996
11695,2018-10-12,84.91226959228516,86.96178436279297,84.04408264160156,85.90856170654297,7937146.0,0.011529281679781178,-1.1354250424372376,5.833378004109711,10.897417646556391,18.52378504186367,4.713094097095521,9.024641783011404,11.55437616295444,10.64842467725964,19.88133350182441,3.017333984375,-5.210573398586007,-7.683525466918951,-17.59635731754939,2.2293063837114886,-12.639941392234178,-2.727109541603724,5.50489046726409,18.201248173481613,7.0638398441351224,4.956415925315222,10,3.5154800415039062,7.223094940185547,13.78792953491211,12.254356384277344,-2.64727783203125,4,-0.016426345515269558,-5.217353811732352,83.94445037841797,1.0578062980854142,84.42835998535156,1.1650450825537673,86.59172821044922,-0.016426345515269558
11696,2018-10-15,83.88751983642578,85.53851318359375,83.85905456542969,84.95497131347656,4465352.0,-0.012068335480606263,-1.987345207803223,1.0714241955492931,10.447742930789687,16.604449215401544,4.946010129347769,9.425124589669679,12.476920272529128,11.607605842329932,22.239887269181768,1.6794586181640625,-5.391349811955266,-8.005179977416987,-18.306339500766484,2.2959795459325107,-13.155759739091735,-2.854600215742238,5.186706563264394,3.22585794094174,-7.4440074209294504,5.150579761674751,10,4.369434356689453,8.247844696044922,15.033285140991211,13.279106140136719,-3.657806396484375,0,-0.021038343183749753,-1.1354250424372376,84.91226959228516,-5.217353811732352,83.94445037841797,1.0578062980854142,84.42835998535156,-0.021038343183749753
11697,2018-10-16,85.7662353515625,86.23591613769531,83.87328338623047,84.3572006225586,6002025.0,0.022395649779610505,1.0121244018206095,-1.3199988564322114,21.5450491322937,15.95192893230187,2.2907536895706784,7.036179881930934,10.472592370017736,9.688579514297999,24.251931891642574,2.3626327514648438,-5.355881826479816,-5.573524093627924,-15.946887400813239,4.799839213557391,-10.760205747220581,-0.3868424400352666,2.2336441202404274,63.31875787098375,50.156171530720805,5.186681653592656,10,1.850250244140625,6.369129180908203,13.357385635375977,11.400390625,-4.68255615234375,1,-0.046299389977469296,-1.987345207803223,83.88751983642578,-1.1354250424372376,84.91226959228516,-5.217353811732352,83.94445037841797,-0.046299389977469296
11698,2018-10-17,84.7841796875,85.45311737060547,83.97291564941406,85.2680892944336,5483149.0,-0.011450376246980865,2.466653563355996,-0.34343341365026936,23.28384096206048,15.504708651389647,2.4555913148558233,7.369272602351259,11.297598656722244,10.639430635979693,26.05616839706279,1.7933197021484375,-5.47231883598144,-5.903722381591791,-16.20035657299063,4.392911809807046,-11.052039477291203,-0.7554052858923797,2.356222241993123,33.18781279113862,17.825133724102145,5.148317095699417,10,2.7611427307128906,7.351184844970703,14.339441299438477,12.3824462890625,-4.4690704345703125,2,-0.026691306050518948,1.0121244018206095,85.7662353515625,-1.987345207803223,83.88751983642578,-1.1354250424372376,84.91226959228516,-0.026691306050518948
11699,2018-10-18,83.3751449584961,84.85533905029297,82.93392944335938,84.257568359375,6191869.0,-0.016619076037503344,-1.1774142649023227,1.8235294117647058,23.34882468510338,15.48034898885054,2.964858240372152,7.899850180805998,12.551996751611654,12.048974808008836,28.406389660664765,1.9214096069335938,-5.741802854203073,-6.497935485839847,-16.371766043965707,3.3758950722860135,-11.434850764902777,-1.5610202067769166,3.077674937149183,10.954106440327386,-5.649287725944927,4.936915279062929,10,3.2664031982421875,8.375938415527344,15.378425598144531,13.89822769165039,-1.3094100952148438,3,0.002560543887266453,2.466653563355996,84.7841796875,1.0121244018206095,85.7662353515625,-1.987345207803223,83.88751983642578,0.002560543887266453
11700,2018-10-19,81.82377624511719,83.48900604248047,81.39679718017578,81.53912353515625,9862080.0,-0.01860708864915528,-6.3500402036987404,-0.3225806451612903,17.652226984983116,14.621802096851546,3.625711575508589,8.520511639408468,13.865112313608734,13.572520300427954,30.800040381109326,2.0922088623046875,-6.046988904973404,-7.181109619140628,-16.65177390994566,2.289554671664405,-11.916441764543151,-2.4457774737381044,3.925265560070912,8.823487678018772,-7.592067671649168,4.73533214540252,10,3.5937576293945312,9.158740997314453,16.82660675048828,15.449596405029297,-0.44121551513671875,4,0.029570418336704707,-1.1774142649023227,83.3751449584961,2.466653563355996,84.7841796875,1.0121244018206095,85.7662353515625,0.029570418336704707
11701,2018-10-22,79.802734375,82.46424865722656,79.3757553100586,82.23652648925781,9339832.0,-0.02469993396617154,1.1379304881462273,-8.55004020369874,15.686253900531497,14.617446262649961,4.54250993210502,9.678040261125943,15.678234645599474,15.569157536195192,33.4889846148703,3.0884933471679688,-6.416901121893616,-8.338938522338864,-17.862574676152875,1.1846976314751458,-13.10075659924587,-3.5771204454318593,5.075858505185636,6.224038702143632,-9.362860690483785,4.761818076907003,10,3.3660354614257812,10.169261932373047,18.705322265625,17.499103546142578,1.6367568969726562,0,0.03085429847157295,-6.3500402036987404,81.82377624511719,-1.1774142649023227,83.3751449584961,2.466653563355996,84.7841796875,0.03085429847157295
11702,2018-10-23,77.82438659667969,78.62142181396484,76.41535186767578,78.30830383300781,12737642.0,-0.02479047608849949,2.9743522781939387,0.19883260919994233,14.587871259546503,15.75522861807005,5.751227183931377,10.718427088186559,17.47415310099936,17.46453435267088,36.40551227530909,3.3873825073242188,-6.716777789293687,-9.372946548461911,-19.06285102586314,0.31695792893931696,-14.217898787162525,-4.527994309761297,5.953638769480534,15.590521003749796,-0.6945882207096474,4.844952238700613,10,3.8641815185546875,10.667407989501953,20.680110931396484,19.47745132446289,3.6435699462890625,1,0.030907109563576673,1.1379304881462273,79.802734375,-6.3500402036987404,81.82377624511719,-1.1774142649023227,83.3751449584961,0.030907109563576673
11703,2018-10-24,74.97785186767578,77.8813247680664,74.83552551269531,77.63936614990234,13692134.0,-0.036576385031544256,-1.0676351771286514,5.499936936368796,13.046296921173095,16.721724935893093,7.952522898937232,12.619079520013202,20.056913538126082,20.188886757495027,38.71672197780781,3.0457992553710938,-7.22094101857067,-11.208248138427734,-21.57802836520463,-0.838467911650838,-16.393138251816183,-6.023358025039286,7.486396789550781,1.4204491375654165,-12.760664170050322,5.184890113388452,10,5.920803070068359,12.724029541015625,23.3772029876709,22.323986053466797,7.358306884765625,2,0.08143507955280982,2.9743522781939387,77.82438659667969,1.1379304881462273,79.802734375,-6.3500402036987404,81.82377624511719,0.08143507955280982
11704,2018-10-25,75.3194351196289,76.3299560546875,74.75012969970703,75.98837280273438,9061740.0,0.0045557887221945315,1.3368411549291006,0.2513372509674645,15.186419069763545,17.198280649582777,6.994348771037124,11.474712281062253,19.50055837681488,19.708595580215984,40.44630732579449,1.5798263549804688,-7.266666780601341,-9.983525848388666,-20.909854724078286,0.942803027300954,-15.446690286233476,-4.520361410543856,5.619068908691403,6.51462954264891,-7.801898153010072,5.463164437844814,10,5.173587799072266,12.33974838256836,22.800779342651367,21.982402801513672,8.881202697753906,3,0.06632649495268006,-1.0676351771286514,74.97785186767578,2.9743522781939387,77.82438659667969,1.1379304881462273,79.802734375,0.06632649495268006
11705,2018-10-26,74.01002502441406,75.29096984863281,73.04220581054688,74.56510162353516,15733138.0,-0.017384757242737248,1.2411295749267213,0.8297882047012397,14.322230916424957,17.628779314653364,7.369638338997845,12.020532311190934,20.547105229516916,20.82141548063909,41.83748622346987,2.2772293090820312,-6.966813302621119,-10.416913223266604,-22.02886031699113,1.1950338704579195,-16.222886770128866,-4.610939676404342,5.690804138183594,10.271861735464782,-3.476264887284138,5.805973546862262,10,5.629035949707031,12.795196533203125,24.11018943786621,23.291812896728516,6.390480041503906,4,0.10884619801452322,1.3368411549291006,75.3194351196289,-1.0676351771286514,74.97785186767578,2.9743522781939387,77.82438659667969,0.10884619801452322
11706,2018-10-29,74.10965728759766,75.91720581054688,73.19876098632812,75.19133758544922,9259735.0,0.001346199560812611,1.1460699873516835,1.948704556387877,17.25167479745099,17.15173772189306,6.411381020048552,11.05867341869424,20.147770694622295,20.537866464425974,43.709909525196544,2.71844482421875,-6.649808504953043,-9.40994644165039,-21.27904620679398,2.4591533234931973,-15.344496324222177,-3.475396559078604,4.259447204589847,19.13264294475843,4.101210782915972,5.934549882571791,10,5.138004302978516,11.955467224121094,24.355701446533203,23.192180633544922,5.479583740234375,0,0.09813705404356177,1.2411295749267213,74.01002502441406,1.3368411549291006,75.3194351196289,-1.0676351771286514,74.97785186767578,0.09813705404356177
11707,2018-10-30,74.90668487548828,75.60408782958984,73.36955261230469,74.08119201660156,10781231.0,0.01075470616194596,1.012823904968404,-0.7631578947368421,23.089280131100892,17.13011985178644,4.371656085473802,9.375916259784361,19.022463720608044,19.558098797681765,45.67376621382407,2.2345352172851562,-6.607739031328677,-7.74543571472168,-19.46101149787242,3.9701400684290604,-13.60322360629705,-1.8876478231463096,2.3970398803710964,38.52930835775762,21.41367768993744,5.857787891575371,10,4.042087554931641,10.49661636352539,23.67609214782715,22.395153045654297,1.5940628051757812,1,0.08721259534236991,1.1460699873516835,74.10965728759766,1.2411295749267213,74.01002502441406,1.3368411549291006,75.3194351196289,0.08721259534236991
11708,2018-10-31,76.74270629882812,77.71052551269531,75.68948364257812,76.11646270751953,11251135.0,0.024510782000187525,-1.7307654641699268,0.7586299318847679,31.09117649533323,17.9903811640342,1.4248297087774802,6.710301467271833,16.85667028336563,17.548158457123463,46.99664357804089,2.8038406372070312,-6.436908323206893,-5.164332580566409,-16.355664975200654,6.026999814067835,-10.759998777883524,0.43133361675070603,-3.70050048828125,79.26836044622692,57.89146052533418,5.595666197317121,10,1.5228996276855469,7.956077575683594,22.078468322753906,20.559131622314453,-0.1707916259765625,2,0.06157262979156597,1.012823904968404,74.90668487548828,1.1460699873516835,74.10965728759766,1.2411295749267213,74.01002502441406,0.06157262979156597
11709,2018-11-01,82.93392944335938,84.69878387451172,80.2581787109375,83.3039779663086,16394503.0,0.08067506924271428,1.810811724452665,-0.5909018919873786,45.92376310682176,21.131662955349604,-5.403832355061667,-0.13106669062977971,10.404030185325311,11.210661952194613,46.961768134996404,7.956077575683594,-6.4999080261742535,1.4353691101074162,-8.906784076503854,11.777522296718686,-3.735707483198226,6.606445703413058,-9.798357238769526,84.8595838206736,60.47517487744105,5.171076593305637,11,-4.063434600830078,1.3022918701171875,15.168495178222656,14.367908477783203,-7.130584716796875,3,-0.007207794143242907,-1.7307654641699268,76.74270629882812,1.012823904968404,74.90668487548828,1.1460699873516835,74.10965728759766,-0.007207794143242907
11710,2018-11-02,82.16535949707031,84.27180480957031,80.8132553100586,83.51747131347656,10531103.0,-0.009267255892100978,1.4179076614537773,3.653877079768262,46.413744914783805,24.54582862359986,-5.120151962801131,0.02684068180133181,10.926686587590552,11.854502335560028,46.74092179942614,3.4585494995117188,-6.622871440946369,1.055352020263669,-8.506506039713798,10.617210080241136,-3.7255770097250718,5.83628105025241,-8.567258825683595,77.97026665012528,48.80642671608154,4.780929029988737,11,-3.2948646545410156,1.1528511047363281,14.990592956542969,15.136478424072266,-4.810646057128906,4,0.024770515613518063,1.810811724452665,82.93392944335938,-1.7307654641699268,76.74270629882812,1.012823904968404,74.90668487548828,0.024770515613518063
11711,2018-11-05,82.02303314208984,82.67774200439453,81.42526245117188,82.62081146240234,6315950.0,-0.0017321941491115211,2.5199837042754836,0.4421071638152846,41.597440128021,27.546891831208143,-5.173839611453289,-0.47507534386400607,10.765903739525044,11.874323004284818,46.411809308563356,1.2524795532226562,-6.680358404715008,1.3065597534179716,-7.3369176598585,9.950037166694443,-3.0151789532202713,5.6282984600562145,-7.9809051425781234,76.3818861978053,49.409414971266784,4.321738706638238,11,-3.152538299560547,1.2951774597167969,14.335887908935547,14.787776947021484,-5.479583740234375,0,-0.019781371329698816,1.4179076614537773,82.16535949707031,1.810811724452665,82.93392944335938,-1.7307654641699268,76.74270629882812,-0.019781371329698816
11712,2018-11-06,82.57810974121094,83.1758804321289,81.68144989013672,81.85224151611328,5231264.0,0.006767325930992163,-1.7999971410805287,-1.2142765979170922,44.951137676371616,31.091874137341314,-5.5693655993049305,-1.4190130340851965,9.834505381995285,11.213041983345647,45.2091342740493,1.4944305419921875,-6.486666707705126,2.0623172760009822,-6.184056058260538,10.308690610262502,-2.0608693911297706,6.185503943131735,-8.109715506699217,76.46127802707672,48.198197081757755,4.123186667130758,11,-3.7076148986816406,0.5194969177246094,13.780811309814453,14.23270034790039,-7.4579315185546875,1,-0.036194443330631265,2.5199837042754836,82.02303314208984,1.4179076614537773,82.16535949707031,1.810811724452665,82.93392944335938,-0.036194443330631265
11713,2018-11-07,85.15422821044922,85.22539520263672,82.89122772216797,83.68826293945312,8518413.0,0.031196142383393077,1.9026531880476085,2.0196024847331855,53.86517214492953,35.38951336791531,-7.319928508958299,-4.150775448183623,6.907452873629765,8.543711746997332,43.38682658195096,2.6472854614257812,-5.9470729351120895,4.602142333984375,-3.722750646230267,12.927035314199017,0.43969584387704685,8.764588824091703,-10.276618390337504,98.56726614782286,65.30096766729106,4.162446490107322,11,-6.020427703857422,-2.2274169921875,11.204692840576172,11.65658187866211,-11.599647521972656,2,-0.10162126663163507,-1.7999971410805287,82.57810974121094,2.5199837042754836,82.02303314208984,1.4179076614537773,82.16535949707031,-0.10162126663163507
11714,2018-11-08,84.59915161132812,86.03665924072266,84.257568359375,84.54222106933594,8643759.0,-0.006518485467912227,-4.6818547306352185,0.038834850400995075,56.302517514212,40.053989656558315,-5.934132102999698,-3.7356648823786998,7.065791508805347,9.033900123025688,41.50277797607474,1.7790908813476562,-5.1523273666790885,4.014330673217771,-4.371652962902971,12.400314309338512,-0.178661144842593,8.207322491278134,-9.100674668264915,72.47948562898566,34.629200840643406,4.19299181806037,11,-4.981441497802734,-2.3128089904785156,11.75265121459961,12.204540252685547,-10.176376342773438,3,-0.09488554891609202,1.9026531880476085,85.15422821044922,-1.7999971410805287,82.57810974121094,2.5199837042754836,82.02303314208984,-0.09488554891609202
11715,2018-11-09,83.51747131347656,84.82687377929688,82.20806121826172,84.82687377929688,8194652.0,-0.012785947344024162,3.0000116532460117,-23.0,58.811619151171016,44.6717612514161,-3.757092403931267,-2.913198340737111,7.786879983672691,10.054424549036824,40.16787920960768,2.6188125610351562,-3.9625029609831586,3.0023902893066463,-5.254266107970196,11.259046686583488,-1.1259379093317818,7.1307184879450745,-7.175939786600594,45.37039334905075,3.374210037826053,4.128328198638423,11,-3.8143653869628906,-1.3022918701171875,11.902091979980469,12.724029541015625,-9.27972412109375,4,-0.09236542325329355,-4.6818547306352185,84.59915161132812,1.9026531880476085,85.15422821044922,-1.7999971410805287,82.57810974121094,-0.09236542325329355
11716,2018-11-12,82.12266540527344,84.04408264160156,81.88070678710938,83.57440185546875,6766953.0,-0.016700767950310946,-1.235292262819755,1.108701478796919,60.486120107268945,48.82696569321254,-1.2360966745896178,-1.7469575766114787,8.800663617164076,11.393205582578219,38.754340767585305,2.1633758544921875,-2.8450347260041013,1.6958271026611271,-6.445995130198824,9.837649335521078,-2.3750840137688414,5.766738219091096,-5.005523661289729,10.130753302992401,-33.751262973725616,4.070911116429975,11,-1.2595939636230469,-0.42697906494140625,12.297050476074219,13.819950103759766,-9.478981018066406,0,-0.058058904223362684,3.0000116532460117,83.51747131347656,-4.6818547306352185,84.59915161132812,1.9026531880476085,85.15422821044922,-0.058058904223362684
11717,2018-11-13,81.7953109741211,83.8021240234375,81.75261688232422,82.30769348144531,6416844.0,-0.003986164228070965,-5.857168383300787,0.35294457699624765,68.9627687342592,53.03492038642654,0.19128560787565618,-1.8259664148985166,8.754147963417608,11.622974899082891,37.71858111985121,2.0495071411132812,-1.4704516613060434,1.567018890380865,-6.212159440270341,9.346197221032071,-2.322570274944738,5.456608055706468,-3.964607830398265,0.9965842590976604,-46.26310701931597,3.8895891653256043,11,1.3521080017089844,-0.5550727844238281,12.083559036254883,13.990741729736328,-9.792091369628906,1,-0.06420736726494314,-1.235292262819755,82.12266540527344,3.0000116532460117,83.51747131347656,-4.6818547306352185,84.59915161132812,-0.06420736726494314
11718,2018-11-14,82.52117919921875,83.44630432128906,81.36833190917969,82.7916030883789,6923565.0,0.008874203379791723,1.6306339371519913,0.5277773641656368,69.61238841191819,55.666989864770585,0.41492774354654216,-2.877601863018228,7.639994628198977,10.825931714284366,36.6743946465122,2.077972412109375,-0.1960396813077523,2.4060371398925753,-5.156952167894531,9.969026447679681,-1.3754575140009706,6.187531793786121,-4.033999567735933,24.695082588778646,-26.573558819475295,3.781494653893551,11,0.903778076171875,-2.519184112548828,9.660444259643555,11.798908233642578,-12.652870178222642,2,-0.08968607875434442,-5.857168383300787,81.7953109741211,-1.235292262819755,82.12266540527344,3.0000116532460117,83.51747131347656,-0.08968607875434442
11719,2018-11-15,83.58863067626953,84.39989471435547,81.240234375,81.78108215332031,9110641.0,0.012935485016201564,-1.1871882418490676,-6.684130342784596,76.43360916088265,59.002530336559346,-0.6145102270504736,-4.140526415093007,6.187279707894021,9.68529053240411,35.154857585497886,3.1596603393554688,0.9605258527101768,3.4628143310546875,-4.1201244131600845,11.04575307526946,-0.3286550410526985,7.2542837031620735,-4.4974926760475284,65.4762309937291,8.649092553491592,3.7914693721073847,11,0.049816131591796875,-3.5866355895996094,6.995368957519531,9.592838287353516,-9.251251220703125,3,-0.12004084654351921,1.6306339371519913,82.52117919921875,-5.857168383300787,81.7953109741211,-1.235292262819755,82.12266540527344,-0.12004084654351921
11720,2018-11-16,84.24333953857422,84.57068634033203,83.01932525634766,83.2755126953125,7925483.0,0.00783251091694881,-1.0961481962548902,0.5354361617261596,77.13413587802977,62.951052086560324,-1.0543340085199162,-4.853515786199949,5.150642523543013,8.976363851565623,33.14135921361026,1.551361083984375,1.9425498327417898,3.9965450286865263,-3.775303970206366,11.768394027579419,0.11062052924008015,7.882469528132972,-4.59655983911216,90.17109974365964,27.395421786980563,3.885924499446444,11,-0.6048927307128906,-4.241344451904297,6.198333740234375,8.79580307006836,-8.340362548828125,4,-0.11657377691589244,-1.1871882418490676,83.58863067626953,1.6306339371519913,82.52117919921875,-5.857168383300787,81.7953109741211,-0.11657377691589244
11721,2018-11-19,82.2649917602539,84.88380432128906,82.03726959228516,84.01560974121094,6165170.0,-0.02348372926757547,-1.5806476156221794,-1.8088132119348863,68.53045628127418,65.57097637599394,1.0749918778984409,-2.8261414470059947,6.713445887664406,10.876167636714769,30.70865624522647,2.8465347290039062,2.135046136715559,1.8950843811035156,-5.925005405149008,9.71517416735604,-2.014960512022739,5.80512927422977,-2.1070216974910068,28.12509160960697,-36.15951433827421,3.9100448931262615,11,1.3734550476074219,-2.6259307861328125,8.016565322875977,10.774150848388672,-6.803230285644531,0,-0.09757789305157916,-1.0961481962548902,84.24333953857422,-1.1871882418490676,83.58863067626953,1.6306339371519913,82.52117919921875,-0.09757789305157916
11722,2018-11-20,80.2297134399414,81.2686996459961,79.3757553100586,81.01251220703125,10165466.0,-0.02474051570130753,1.9230742043225475,0.4471556762269183,58.694093177751746,66.10752315741863,3.0643693481241314,-0.6339242270980634,8.300044395075616,12.825496320648611,27.93329160511786,2.8892364501953125,2.3270740172394255,-0.260460281372076,-7.989166426025932,7.46824586328178,-4.124813353698997,3.603892790954845,5.80694580078125,15.503822281567587,-44.94865035185315,3.864353072326926,11,2.4764938354492188,-0.5906524658203125,9.966445922851562,12.809429168701172,-4.113250732421875,1,-0.09455385950509654,-1.5806476156221794,82.2649917602539,-1.0961481962548902,84.24333953857422,-1.1871882418490676,83.58863067626953,-0.09455385950509654
11723,2018-11-21,81.08367919921875,82.23652648925781,80.2866439819336,80.62822723388672,6372720.0,0.0106440085931081,-2.4249971522570877,-0.5818250928335429,43.71374300262632,64.70877043390911,1.7570463227626334,-1.0614223628413413,7.036613188543782,11.893082996564175,24.624463620730026,2.0068130493164062,2.6873089023259666,0.2882141113281307,-6.9931068915572325,7.569535114213494,-3.352446390114551,3.9288746127708123,4.819761962890624,31.0077830766908,-25.26855902781675,3.64066050144268,11,1.0461006164550781,-1.5442466735839844,8.792245864868164,11.955463409423828,-3.4870147705078125,2,-0.11198874649504131,1.9230742043225475,80.2297134399414,-1.5806476156221794,82.2649917602539,-1.0961481962548902,84.24333953857422,-0.11198874649504131
11724,2018-11-23,80.31510925292969,80.99828338623047,79.58924102783203,79.98776245117188,2735673.0,-0.009478725606428373,-1.5063239604820324,0.7187295844012261,43.71374300262632,63.03122863962638,2.0719004805364847,0.10603719239063025,7.393027125710518,12.592029673628303,21.204916557542408,1.4944381713867188,2.9034685519235666,-0.7301395416259737,-7.548532134437494,6.088253051185546,-4.139335838031741,2.6790567547797934,5.457778192138676,17.054204509724343,-34.97113340364798,3.4091962964057636,11,1.8146705627441406,-0.7756767272949219,9.52523422241211,12.72403335571289,-5.579216003417969,4,-0.13007266414883834,-2.4249971522570877,81.08367919921875,1.9230742043225475,80.2297134399414,-1.5806476156221794,82.2649917602539,-0.13007266414883834
11725,2018-11-26,82.06573486328125,82.57810974121094,80.72785949707031,80.79902648925781,7072798.0,0.0217969648131644,-1.6262521252287667,3.869621964294038,50.13078685691399,61.8806360562536,0.10470024473666228,-1.0647195426812175,5.257690404440098,10.760346221664093,17.126591501863402,2.26300048828125,2.7120693705983,0.6177005767822266,-5.349438623718228,6.584839777282681,-2.365869023468008,3.601270177032461,3.5792099390869225,48.83724795727134,-0.10272413292131688,2.9835696002502288,11,0.06404495239257812,-2.5263023376464844,7.130580902099609,10.589126586914062,-4.1701812744140625,0,-0.09417274360109029,-1.5063239604820324,80.31510925292969,-2.4249971522570877,81.08367919921875,1.9230742043225475,80.2297134399414,-0.09417274360109029
11726,2018-11-27,81.38256072998047,81.69568634033203,80.38627624511719,81.3398666381836,5079993.0,-0.008324718403349807,2.9148494525547446,0.03370475215322532,46.36678072330052,59.36997072170263,0.7508052747786707,0.2015952332811537,5.529271040060522,11.360848538385596,13.268941002757858,1.6794586181640625,2.4575414391634354,-0.42911872863768963,-5.298784603173743,4.440547145898364,-2.8639516659057165,2.0057142086303372,4.137000282541507,62.66656183961938,16.497011331255628,2.4348329372680255,11,0.7472190856933594,-1.8431282043457031,6.817464828491211,10.503734588623047,-3.4443130493164062,1,-0.06733117870811545,-1.6262521252287667,82.06573486328125,-1.5063239604820324,80.31510925292969,-2.4249971522570877,81.08367919921875,-0.06733117870811545
11727,2018-11-28,81.43949127197266,82.42155456542969,79.94506072998047,81.42526245117188,10442644.0,0.0006995422788560468,1.5035884106483821,0.3332737669764117,36.67008699384997,55.709715008583935,0.713081985632428,0.6948032506855242,5.0891701107755125,11.202102927876538,9.098006962991015,2.4764938354492188,2.2029444243623715,-0.6988285064697237,-4.339693444141034,2.9420364312015863,-2.519260975305386,1.1216039623659384,3.9571936265000573,61.90470112850568,21.43931227772258,1.820432468835657,11,0.6902885437011719,-1.9000587463378906,5.130891799926758,9.436283111572266,-2.604583740234375,2,-0.07340087350742719,2.9148494525547446,81.38256072998047,-1.6262521252287667,82.06573486328125,-1.5063239604820324,80.31510925292969,-0.07340087350742719
11728,2018-11-29,81.46795654296875,82.07996368408203,80.7847900390625,81.05521392822266,6913096.0,0.00034952663077225665,-1.7164150445239181,29.00750670241287,38.322733811639594,51.475173303112484,0.5805575466116437,1.0946141996115273,4.63784693747192,11.046865355604211,6.002973929969768,1.2951736450195312,2.0019143285355057,-0.9066257476806641,-3.549823796728333,1.736572301367005,-2.2282247722044985,0.4149732768431704,3.8083097637356786,62.85707721878614,25.348995279690207,1.3215990245238376,11,0.6618232727050781,-1.9285240173339844,3.622224807739258,7.927616119384766,-2.305694580078125,3,-0.06568832781053824,1.5035884106483821,81.43949127197266,2.9148494525547446,81.38256072998047,-1.6262521252287667,82.06573486328125,-0.06568832781053824
11729,2018-11-30,82.3361587524414,82.57810974121094,81.01251220703125,81.01251220703125,9617713.0,0.010656977863618522,-1.3655824730680777,3.206953917817335,45.523210998935426,47.96284831654645,-0.5408696770591774,0.18902366194824083,3.2885087759146643,10.089968009401574,5.7212403191767995,1.5655975341796875,1.680368652279995,-0.00853500366210369,-2.6385878865373655,2.621517879213158,-1.3235614450997275,1.3064914377755201,2.8220973343301097,90.81099562759512,52.05447183485991,1.3150264414376298,11,-0.20637893676757812,-2.7967262268066406,1.9641094207763672,6.269500732421875,-3.0885009765625,4,-0.057562733014793865,-1.7164150445239181,81.46795654296875,1.5035884106483821,81.43949127197266,2.9148494525547446,81.38256072998047,-0.057562733014793865
11730,2018-12-03,84.20063781738281,85.695068359375,83.23281860351562,84.82687377929688,9147950.0,0.022644717620933674,1.0843338478529034,-0.47311418904509117,57.60414363345193,46.74881357789954,-2.695504025411978,-1.5970405346808718,0.9702394271870389,8.147871545938244,5.7682578239204565,3.3589096069335938,1.3140581996433838,1.7541801452636747,-1.0011723866563642,4.509532677183714,0.37650387930365525,3.131856411223694,-4.824882507324219,74.00993810247259,30.32574311219753,1.37767626596002,12,-1.6652259826660156,-4.661205291748047,-0.12453460693359375,4.362323760986328,-5.522285461425781,0,-0.11240704124354206,-1.3655824730680777,82.3361587524414,-1.7164150445239181,81.46795654296875,1.5035884106483821,81.43949127197266,-0.11240704124354206
11731,2018-12-04,80.40050506591797,83.90174865722656,80.18701934814453,83.90174865722656,8340513.0,-0.04513187607565039,1.1219485089831451,5.590933456787115,45.930235664331924,45.330607187519554,0.9078031620628053,2.1874559449361186,4.331433973046103,11.845001463563221,5.475282215243845,4.013618469238281,0.6011620537414331,-1.9648262023925724,-4.864439601243973,0.9347871964588279,-3.4146329018182655,-0.5150195029668794,-0.8983634948730526,7.920760550111787,-39.46272366235378,1.4498066994256986,12,2.241649627685547,-0.7827949523925781,2.821636199951172,7.308494567871094,-1.5798263549804688,1,-0.03115591717983668,1.0843338478529034,84.20063781738281,-1.3655824730680777,82.3361587524414,-1.7164150445239181,81.46795654296875,-0.03115591717983668
11732,2018-12-06,79.58924102783203,79.58924102783203,76.50074768066406,78.67835235595703,10412292.0,-0.010090285346103345,5.781275127311713,-0.26016146780994304,41.487611799922824,45.08325927610805,1.8088856440197958,2.912653703004466,4.696753533110893,12.562043918604815,5.749876382187659,3.8997573852539062,-0.2652326010086625,-2.6266468048095675,-5.77730539540201,0.524011785782875,-4.201976100105782,-1.0513175095133533,6.105827331542969,33.59131636901947,-15.97380397670699,1.5753292952962206,12,1.5086669921875,0.11386489868164062,3.0671520233154297,8.119758605957031,-1.2951736450195312,3,-0.02074392626247845,1.1219485089831451,80.40050506591797,1.0843338478529034,84.20063781738281,-1.3655824730680777,82.3361587524414,-0.02074392626247845
11733,2018-12-07,76.50074768066406,81.51065826416016,76.15916442871094,79.91659545898438,12293383.0,-0.038805412732707656,-1.6111125587697714,-3.750016751541142,31.58287047151046,43.73538455042851,4.670027984084086,5.607088103326049,7.3428557180828875,15.506947449210998,5.993041825095532,5.351493835449219,-0.9375855750827355,-5.282466125488284,-9.050375832213717,-1.5145564187628509,-7.166420978851008,-3.3985112721255604,9.010434265136723,3.582075222619591,-42.15402490614433,1.8839548533627202,12,4.426368713378906,4.362323760986328,5.675289154052734,11.208251953125,2.3483963012695312,4,0.03051159526986158,5.781275127311713,79.58924102783203,1.1219485089831451,80.40050506591797,1.0843338478529034,84.20063781738281,0.03051159526986158
11734,2018-12-10,76.57191467285156,76.95619201660156,74.3231430053711,76.05953216552734,10615345.0,0.0009302783874030052,3.1111289794216623,-0.1500015634701891,29.44320302900823,41.436764125105654,4.483542427821064,5.168708366789019,6.892581199410458,15.301827626524314,6.162325279139062,2.6330490112304688,-1.247644567619787,-4.80993728637695,-9.0012249466116,-0.6186496261423002,-6.905581116494275,-2.7142934562596253,8.565186572265631,19.774766343227057,-19.50035575929187,2.0956438301173264,12,3.4371910095214844,3.6079864501953125,4.910280227661133,11.1370849609375,4.61138916015625,0,0.03382894761226951,-1.6111125587697714,76.50074768066406,5.781275127311713,79.58924102783203,1.1219485089831451,80.40050506591797,0.03382894761226951
11735,2018-12-11,75.8033447265625,79.19072723388672,75.53292846679688,78.22290802001953,8483986.0,-0.010037230354924875,-1.4711552090715805,-4.7221816882324035,31.484528338515247,39.78318052679618,4.772223976400184,5.617748255777727,7.312097358480571,15.940842148235475,6.431859084955146,3.6577987670898438,-1.3272904063285864,-5.192800903320318,-9.939572075394977,-0.4460297312456589,-7.566186489357648,-2.8194153172829886,8.684919024169929,15.453206604289809,-24.18999828178729,2.3733855860373305,12,4.205760955810547,4.376556396484375,5.75001335144043,11.905654907226562,6.831695556640625,1,0.04543748117897328,3.1111289794216623,76.57191467285156,-1.6111125587697714,76.50074768066406,5.781275127311713,79.58924102783203,0.04543748117897328
11736,2018-12-12,77.3547134399414,78.27983856201172,76.67153930664062,77.22661590576172,11007471.0,0.02046570265434844,-1.5976956253850894,-0.05294241920684121,41.52687649807302,40.32282380504317,2.893726275946875,3.890320376281167,5.399104682357276,14.274896140672794,6.606748966025671,2.4764938354492188,-1.3231750439512666,-3.4030345916748104,-8.384696477824278,1.578627294474657,-5.893865534749551,-0.9122036486000695,6.52364306606934,42.178281720699474,-0.496978449402647,2.4908309430747346,12,2.6543922424316406,2.8251876831054688,3.7396392822265625,10.354286193847656,2.6899795532226562,2,0.017111289760556092,-1.4711552090715805,75.8033447265625,3.1111289794216623,76.57191467285156,-1.6111125587697714,76.50074768066406,0.017111289760556092
11737,2018-12-13,76.54344940185547,78.06634521484375,76.05953216552734,77.61090087890625,7284002.0,-0.010487583781378818,1.0287846358535315,-8.333114949374627,36.58539114455526,40.1297857309227,3.2826569162870385,4.5196807693508845,5.831861895960202,14.968429267742508,6.811645445710977,2.0068130493164062,-1.6057461217514657,-3.9517055511474553,-9.246891260032797,1.3434801577378863,-6.599298405590133,-1.3041126967047774,6.761594294116904,30.891153848603416,-12.712208282632417,2.647592854442674,12,3.465656280517578,3.6364517211914062,4.5509033203125,11.165550231933594,3.7716598510742188,3,0.029750805939336544,-1.5976956253850894,77.3547134399414,-1.4711552090715805,75.8033447265625,3.1111289794216623,76.57191467285156,0.029750805939336544
11738,2018-12-14,75.12017822265625,76.77117156982422,74.8212890625,75.81758117675781,8320348.0,-0.01859429108984889,-2.010980077991541,0.6533345721984376,35.222704398530155,38.98528499754433,4.146893424682915,5.649722613401707,6.872013562378584,16.236772872030087,7.019581491484766,1.9498825073242188,-1.8260410281360606,-5.004926681518555,-10.721607175205492,0.7117538121683822,-7.863266928362023,-2.1465864346750863,7.64595143188005,16.374348750164575,-29.323773320006897,2.858340246843472,12,4.888927459716797,5.059722900390625,5.863872528076172,12.588821411132812,5.052604675292969,4,0.04225082042202888,1.0287846358535315,76.54344940185547,-1.5976956253850894,77.3547134399414,-1.4711552090715805,75.8033447265625,0.04225082042202888
11739,2018-12-17,73.55458068847656,75.88874053955078,72.8856430053711,74.8639907836914,10722985.0,-0.02084123828273221,-1.268812772886436,1.8775516901870692,25.531944760038144,35.4217073449428,4.845367832573075,6.772268697270334,8.0458356712804,17.622903510693376,7.800535512447474,3.0030975341796875,-1.9642182303905145,-6.068821716308591,-12.248137640038777,0.11049420742159555,-9.158479678173677,-2.979163754443505,8.70496976710983,10.609496381984947,-33.258475338344404,3.0896579618650897,12,4.839115142822266,5.9065704345703125,7.475725173950195,14.1544189453125,8.653480529785156,0,0.07198142174014865,-2.010980077991541,75.12017822265625,1.0287846358535315,76.54344940185547,-1.5976956253850894,77.3547134399414,0.07198142174014865
11740,2018-12-18,74.42277526855469,75.78911590576172,73.79653930664062,74.3943099975586,11224225.0,0.011803406014305962,-2.255826419751547,-0.02173900376980312,30.202460604929456,33.67417678278697,2.731577549810112,5.407883811619598,6.8255009557541655,16.562106107283995,8.690882085794735,2.2345352172851562,-2.1543515785360654,-4.709598922729498,-10.903896291079647,1.4846984456206513,-7.806747606904565,-1.6124502385544304,7.08686259101448,28.496042589543833,-12.457263771588416,3.0971486841750737,12,2.7753753662109375,4.867580413818359,6.5292510986328125,13.286224365234375,8.311897277832031,1,0.09083951169595261,-1.268812772886436,73.55458068847656,-2.010980077991541,75.12017822265625,1.0287846358535315,76.54344940185547,0.09083951169595261
11741,2018-12-19,74.23774719238281,77.29778289794922,73.78230285644531,74.65049743652344,13445940.0,-0.002486175441646754,-4.3118414681944985,-14.500134012329134,29.662407166818554,32.360265156886506,2.1797052840479125,5.2287783624746,6.650355102023312,16.54877303369284,9.048120064965454,3.5154800415039062,-2.5801147776293476,-4.493264770507807,-10.87046952565666,1.8839399846410458,-7.681867148082233,-1.3046623929333805,6.581971078850515,26.098859427578436,-11.70009198515707,3.1886023775744246,12,2.9604034423828125,5.052608489990234,6.721395492553711,13.47125244140625,9.052001953125,2,0.11311352254614104,-2.255826419751547,74.42277526855469,-1.268812772886436,73.55458068847656,-2.010980077991541,75.12017822265625,0.11311352254614104
11742,2018-12-20,72.64368438720703,75.09171295166016,71.86089324951172,73.4122543334961,14756444.0,-0.021472402725864814,-1.7683024887070098,1.8620702402957485,27.10490236949113,31.862713145551023,3.000461712624869,6.561802039825977,7.964744008549843,17.940463637535146,8.69576104251494,3.2308197021484375,-3.4601967010684547,-5.708026123046878,-12.592158547537053,1.1761063014432978,-9.150092335291973,-2.265959910801783,7.541307862757321,14.397774983722131,-19.3957499734937,3.4420662122450896,12,2.8821258544921875,6.134296417236328,8.63569450378418,14.325214385986328,11.727745056152344,3,0.10188096416624481,-4.3118414681944985,74.23774719238281,-2.255826419751547,74.42277526855469,-1.268812772886436,73.55458068847656,0.10188096416624481
11743,2018-12-21,72.00321960449219,74.46546936035156,71.9178237915039,72.34480285644531,17107579.0,-0.008816523943100507,-8.944459334703238,0.4444400325597093,22.869965397341645,31.13235340869918,3.2808802395097842,6.837672228212355,8.382068860091394,18.356415093136718,8.735253484790583,2.5476455688476562,-3.9318973149710246,-5.894467926025385,-13.20452621538307,1.4155903633322993,-9.549497070704234,-2.2394387813465357,7.349362745426902,2.6177900267181573,-22.973504675576617,3.655029144678844,12,3.5225906372070312,6.774761199951172,10.190608978271484,14.901630401611328,4.582923889160156,4,0.11543774978527388,-1.7683024887070098,72.64368438720703,-4.3118414681944985,74.23774719238281,-2.255826419751547,74.42277526855469,0.11543774978527388
11744,2018-12-24,69.86830902099611,72.04591369628906,69.74021911621094,71.70433044433594,5870215.0,-0.029650210021481938,-1.2040849071396533,5.375033503082242,12.896124309055097,29.066975183203606,4.877840962702507,8.590231571916988,10.280031242636582,20.27052632912084,8.747494481550659,2.305694580078125,-4.357074755074549,-7.507038497924796,-15.546359399219327,0.5322824033697344,-11.526698948572061,-3.487378047277531,8.735104418882244,1.694857079402763,-17.03766994043568,4.019660450647265,12,4.14171981811522,7.849334716796861,11.845167160034165,17.036540985107408,6.233924865722642,0,0.1474842317116407,-8.944459334703238,72.00321960449219,-1.7683024887070098,72.64368438720703,-4.3118414681944985,74.23774719238281,0.1474842317116407
11745,2018-12-26,74.3373794555664,74.3373794555664,69.58365631103516,70.33798980712889,9478386.0,0.0639641991797355,1.3772243079083113,-2.178291384619245,34.82908365073594,28.32277597794393,0.1999855555728942,3.7023046461050626,5.589857757959379,15.638945197202048,9.112595911999213,4.75372314453125,-4.218538126082393,-2.65155029296875,-10.48184067247216,5.17874008653466,-6.566695482720462,1.263594896782962,3.202450665471858,61.62360820725028,39.80817391736256,3.9151451897517053,12,-0.5123786926269531,3.301982879638672,7.482841491699219,12.56747055053711,1.28094482421875,2,0.10587784799973798,-1.2040849071396533,69.86830902099611,-8.944459334703238,72.00321960449219,-1.7683024887070098,72.64368438720703,0.10587784799973798
11746,2018-12-27,75.9029769897461,75.91720581054688,72.68638610839844,72.78601837158203,8739875.0,0.02106070385646963,1.0543034278007937,0.7793585752220465,41.11189353536066,28.825720688033414,-1.7804279755979309,1.7972899623990486,3.8498266896562257,13.909655323169446,9.184946484296228,3.2308197021484375,-4.0155984465998245,-0.8119735717773438,-8.373829144317213,6.7498820007625255,-4.592901358047271,2.968954214492584,0.5229887978917418,99.77534207632105,76.16750170313658,3.780927786269934,12,-2.4622573852539062,1.7363853454589844,5.917243957519531,11.001873016357422,1.323638916015625,3,0.09000563387077087,1.3772243079083113,74.3373794555664,-1.2040849071396533,69.86830902099611,-8.944459334703238,72.00321960449219,0.09000563387077087
11747,2018-12-28,75.46176147460938,76.95619201660156,75.13440704345703,76.401123046875,7481856.0,-0.005812888145300565,-1.2857019785773771,-0.3013712042218012,47.128251282968314,30.148559230748766,-1.6860969957380263,1.863236060274346,4.0473193836869825,14.161588959848231,9.441881694653897,1.8217849731445312,-3.840997812264277,-0.9543025970458956,-8.195637438534206,6.287032244442415,-4.574970017790051,2.6663648236982596,-5.878105163574219,79.72976189367434,51.375098987855466,3.6206674207441556,12,-2.0210418701171875,2.177600860595703,6.176992416381836,11.343460083007812,0.27042388916015625,4,0.10373449437079896,1.0543034278007937,75.9029769897461,1.3772243079083113,74.3373794555664,-1.2040849071396533,69.86830902099611,0.10373449437079896
11748,2018-12-31,76.11646270751953,76.8565673828125,75.06324768066406,75.54715728759766,7673317.0,0.008675933613482512,-1.3333432601725284,-0.6060556837009844,48.78047385363889,32.73172913003774,-2.441347001019821,0.8295914733086818,3.183137411609124,13.310855602103047,9.720545925598834,1.7933197021484375,-3.9998128552766588,-0.032026672363286934,-6.871719462990612,6.807666118264038,-3.4518730676769565,3.3878197229503826,-6.385355682373046,88.61003401518937,56.72581726255261,3.4198463953136655,12,-2.6757431030273438,1.5228996276855469,5.056171417236328,10.688758850097656,-1.850250244140625,0,0.10845179140233929,-1.2857019785773771,75.46176147460938,1.0543034278007937,75.9029769897461,1.3772243079083113,74.3373794555664,0.10845179140233929
11749,2019-01-02,77.59666442871094,78.18020629882812,74.45124053955078,74.70742797851562,8263226.0,0.019446538482471798,-1.1924702145984354,5.07502010184937,54.62554667304781,35.44540535982867,-3.6742704859842945,-1.0792189934151395,1.5517603359438823,11.652147121196037,10.215182554068566,3.7289657592773438,-3.974377307687547,1.6851497650146428,-4.553919942443358,7.924219472472643,-1.4343850887143503,4.804684618743636,-7.721055703735345,93.21190627698539,56.80175071957768,3.1195348537289997,1,-3.714733123779297,0.042697906494140625,3.2379417419433594,9.20855712890625,-3.9993820190429688,2,-0.013022736769658039,-1.3333432601725284,76.11646270751953,-1.2857019785773771,75.46176147460938,1.0543034278007937,75.9029769897461,-0.013022736769658039
11750,2019-01-03,74.73589324951172,77.18392181396484,74.3943099975586,77.14122009277344,8369671.0,-0.03686719268490524,1.2399950990152084,-0.8325129786795811,43.67262069346899,37.002095751678716,-0.8542456674180698,1.0921140328385661,4.275009743478691,14.285057311483882,9.744075666208468,3.2023544311523438,-3.8754904846974227,-0.7023841857910185,-5.581812753169757,4.17704438158772,-3.1420984694803877,1.7373300978983508,-4.528100621582027,37.30568293231642,1.5580230012591514,2.439714283689368,1,-0.8539619445800781,2.9034690856933594,6.098712921142578,12.069328308105469,-0.7258682250976562,3,0.018282254721240676,-1.1924702145984354,77.59666442871094,-1.3333432601725284,76.11646270751953,-1.2857019785773771,75.46176147460938,0.018282254721240676
11751,2019-01-04,77.89555358886719,78.20867156982422,76.24456024169922,76.48651885986328,9745517.0,0.04227768214138683,-1.07518348494436,-0.5857976153848594,52.93390401286778,39.87198482316501,-3.8448032828985106,-2.387227539288105,1.0768619489832219,10.942684675792066,10.348875811754981,3.4727783203125,-3.362515378644815,2.582523727416998,-1.8705691983555397,7.035616653189535,0.3559772645307362,4.8090701903032596,-7.368864414101552,91.7910776148301,53.13938328549594,2.226546462886267,1,-3.9993896484375,-0.2561912536621094,2.9390525817871094,8.90966796875,-1.9498825073242188,4,-0.029234394059271307,1.2399950990152084,74.73589324951172,-1.1924702145984354,77.59666442871094,-1.3333432601725284,76.11646270751953,-0.029234394059271307
11752,2019-01-07,77.93824768066406,79.00570678710938,77.04159545898438,77.99517822265625,7724397.0,0.0005480940802118361,-1.1230939244744633,-0.04040393101767875,56.50458703964071,43.60916500564268,-3.4167948379307944,-2.6982947717155525,1.0591608027563666,10.741805961196917,9.93697091138733,1.964111328125,-2.981612667441013,2.7077674865722656,-1.463870373868403,6.879405347012934,0.6219485563519385,4.793586416792593,-6.950639562194908,76.85171857550564,33.92049221996271,2.085818930220334,1,-3.643566131591797,-0.2988853454589844,2.8963584899902344,8.866973876953125,-2.305694580078125,0,-0.009130713046283878,-1.07518348494436,77.89555358886719,1.2399950990152084,74.73589324951172,-1.1924702145984354,77.59666442871094,-0.009130713046283878
11753,2019-01-08,78.83490753173828,79.9023666381836,78.3225326538086,78.87760925292969,7120716.0,0.011504747383442648,-1.9600108638939913,0.7500670061645671,62.57625948303278,49.12918002497354,-3.623520504831191,-3.595460237408531,0.29019482545754727,9.668525841224891,10.279851458271935,1.9641189575195312,-2.5238371917708946,3.4877193450927706,-0.9553254482196536,7.930764138405195,1.2661969484365585,5.709241741748983,-7.205851519777909,80.62004122157705,32.21233828761348,2.2215223966562103,1,-4.091896057128906,-1.1955451965332031,1.9996986389160156,7.970314025878906,-3.8855209350585938,1,-0.03935721199038156,-1.1230939244744633,77.93824768066406,-1.07518348494436,77.89555358886719,1.2399950990152084,74.73589324951172,-0.03935721199038156
11754,2019-01-09,79.16226196289062,79.78850555419922,78.16597747802734,79.10533142089844,5250445.0,0.004152404580680891,1.4782436432283776,-1.3332142219045917,61.586631432561816,52.102240889620866,-2.7869650837676403,-3.9197708559598254,0.08595899230388682,9.189659736036361,10.103592589151189,1.622528076171875,-1.7960716626586901,3.685556411743164,-1.049251124301648,8.420363947787976,1.318152643720751,6.052960179765577,-6.705874888307932,86.56323412082799,34.16471896416522,2.3674037680224065,1,-2.8678855895996094,-1.5228996276855469,1.6723442077636719,7.6429595947265625,-1.964111328125,2,-0.061848276920218215,-1.9600108638939913,78.83490753173828,-1.1230939244744633,77.93824768066406,-1.07518348494436,77.89555358886719,-0.061848276920218215
11755,2019-01-10,79.2476577758789,79.33305358886719,77.58243560791016,78.2656021118164,7244586.0,0.0010787439730854942,2.037033605548423,17.250067006164567,62.30769317274919,54.45732973821959,-2.3496835733346586,-3.9356813224591036,0.16942518224058745,8.937620737561446,10.568984296558089,1.7506179809570312,-0.8627252757677724,3.598736572265622,-1.4276702080831285,8.625143352614373,1.085533182091254,6.11193996243999,-6.046672744936117,82.101052069515,25.286249944871763,2.513203390174374,1,-2.0993194580078125,-1.6082954406738281,1.5869483947753906,7.557563781738281,-1.551361083984375,3,-0.07130021914579254,1.4782436432283776,79.16226196289062,-1.9600108638939913,78.83490753173828,-1.1230939244744633,77.93824768066406,-0.07130021914579254
11756,2019-01-11,78.67835235595703,79.3045883178711,77.8670883178711,78.62142181396484,5030951.0,-0.007183876923302024,1.1956580005360493,0.05797078931013051,65.61120409258851,56.51099116151072,-1.5033869191633755,-3.438417199968896,0.9012468580284008,9.31914555616359,11.059526350125177,1.4375,0.5525254837923228,2.9632492065429688,-2.1909572366719203,8.117455649757858,0.3861459849355242,5.540352428150413,-4.807229164290163,57.21383481746394,-4.761277622134628,2.5771032216074445,1,-1.5300140380859375,-1.9356498718261719,2.35906982421875,8.126869201660156,1.3663406372070312,4,-0.059334330114368616,2.037033605548423,79.2476577758789,1.4782436432283776,79.16226196289062,-1.9600108638939913,78.83490753173828,-0.059334330114368616
11757,2019-01-14,78.8206787109375,79.38998413085938,77.26931762695312,77.61090087890625,6295785.0,0.0018089646099419543,-1.2406010188946928,21.250067006164567,68.10278322963552,58.65791442551034,-1.2506653106994605,-3.585207272801128,0.9007468242433561,8.97227920608006,11.298611943980433,2.12066650390625,1.2022258958871532,2.9917140960693303,-2.337192430842208,8.320620622980869,0.3272608326135611,5.656167359525099,-4.346431174618957,58.91880771559954,-10.128193797891186,2.6644532634557683,1,-1.6723403930664062,-3.2735214233398438,2.309253692626953,7.9845428466796875,-0.1707916259765625,0,-0.03647529653909953,1.1956580005360493,78.67835235595703,2.037033605548423,79.2476577758789,1.4782436432283776,79.16226196289062,-0.03647529653909953
11758,2019-01-15,78.2940673828125,79.00570678710938,77.39740753173828,78.05211639404297,4400642.0,-0.006681131610858926,-1.0733939539984558,0.1999962161344029,74.46281229718264,60.86205505041421,-0.4276483088216452,-2.960405969962281,1.5067998416485295,9.281257939130981,11.183309749159527,1.6082992553710938,1.6132431410009929,2.306408309936529,-3.1217364260688214,7.73455304594188,-0.40766405806614614,5.020480677939204,-3.277007936307456,40.677781311043475,-35.36497466902736,2.7140723680026766,1,-1.1457290649414062,-2.7469100952148438,2.1064395904541016,7.77105712890625,-0.0569305419921875,1,-0.03399381806559243,-1.2406010188946928,78.8206787109375,1.1956580005360493,78.67835235595703,2.037033605548423,79.2476577758789,-0.03399381806559243
11759,2019-01-16,78.8491439819336,79.68887329101562,77.92401885986328,77.98094940185547,5499871.0,0.00708963804890983,-2.5942044748290862,3.5883076340932742,66.95187043141752,63.44863835463072,-0.8787912060653866,-3.2659356245823687,0.8396607226867872,8.511157760535838,10.624973160132578,1.7648544311523438,1.9363333251548909,2.596756744384763,-2.848167362052095,8.04168085082162,-0.12570530883365905,5.319218797603185,-3.3435538162606946,65.29406942132083,-12.05325015386579,2.722462053218427,1,-0.7756805419921875,-4.106132507324219,2.045949935913086,6.554157257080078,0.9678268432617188,2,-0.0494584619225219,-1.0733939539984558,78.2940673828125,-1.2406010188946928,78.8206787109375,1.1956580005360493,78.67835235595703,-0.0494584619225219
11760,2019-01-17,81.18330383300781,81.25447082519531,78.74951171875,78.891845703125,7495838.0,0.029602855949952156,1.058482391959925,2.6393370592990966,68.75631102007765,65.20668357765403,-2.461008481280601,-5.341506546083025,-1.556971895938915,5.988136004215136,10.245185612715138,2.5049591064453125,2.2623432402155146,4.592890167236334,-1.2019426341992698,10.387722968671937,1.695473766518532,7.490306567954136,-5.23803602008384,98.21419682889754,22.72468879187079,2.8974164007178036,1,-2.0352706909179688,-5.764240264892578,-1.0888004302978516,3.5154800415039062,-1.6509933471679688,3,-0.049088334794055166,-2.5942044748290862,78.8491439819336,-1.0733939539984558,78.2940673828125,-1.2406010188946928,78.8206787109375,-0.049088334794055166
11761,2019-01-18,82.63504028320312,83.3039779663086,81.766845703125,82.02303314208984,8474430.0,0.017882204611695762,-1.7341815097540287,0.2670819654664953,73.77358986729293,67.12546166961539,-3.542253654761126,-6.463257290100927,-3.051011556629348,4.329063933378336,10.654574193058066,2.1206741333007812,2.4000891787225243,5.624761962890631,-0.6493646742610082,11.89888860004227,2.4876986443148184,8.761825281466443,-6.052668108806586,88.91507316918992,13.38517585391601,3.137063318575818,1,-2.3483924865722656,-6.19122314453125,-2.540536880493164,1.6011810302734375,-4.753715515136719,4,-0.059765731031082625,1.058482391959925,81.18330383300781,-2.5942044748290862,78.8491439819336,-1.0733939539984558,78.2940673828125,-0.059765731031082625
11762,2019-01-22,80.04469299316406,82.27922058105469,79.53231048583984,82.09420013427734,8282056.0,-0.03134683883690914,1.270597694987939,-3.348828801874914,61.53848222461362,67.0101530853466,-0.6947441406859269,-3.467812392446092,-0.5518342550786883,6.658547088428151,10.17598553901305,3.1027297973632812,3.000343727142905,2.6643642425537166,-3.394712331892066,8.7234408169995,-0.3651740446691747,5.693902529776608,-2.521296007899835,44.81933282182835,-27.855741155284953,3.0295382872228913,1,0.24195480346679688,-3.6008758544921875,0.04981040954589844,3.273517608642578,-4.2840423583984375,1,0.0,-1.7341815097540287,82.63504028320312,1.058482391959925,81.18330383300781,-2.5942044748290862,78.8491439819336,0.0
11763,2019-01-23,80.31510925292969,80.57129669189453,79.36151885986328,80.18701934814453,6779671.0,0.003378315908947549,2.7778121910252898,-0.062497906065152084,58.59586466709576,66.67784566696149,-0.819267755594538,-3.2502359385955657,-0.9952066743851162,6.127781649974835,9.6451820333967,1.20977783203125,3.160980829498584,2.519186019897461,-3.1121025265306343,8.150474566325556,-0.2964582533165867,5.334830293111509,-1.9824309303192535,44.444397173982715,-24.57403674469355,2.815644273214051,1,-0.028461456298828125,-3.8712921142578125,-0.22060585021972656,3.003101348876953,-4.3979034423828125,2,-0.020733610194373364,1.270597694987939,80.04469299316406,-1.7341815097540287,82.63504028320312,1.058482391959925,81.18330383300781,-0.020733610194373364
11764,2019-01-24,80.17278289794922,80.7563247680664,79.58924102783203,79.8311996459961,6362884.0,-0.0017720993758751913,-1.8275785582255084,2.6667460837453096,70.76088438505452,67.61708913499541,-0.5794611760852888,-2.42043933267675,-1.0131617893588327,5.990380144814651,8.53068921397677,1.167083740234375,3.240681432884756,1.861635971069333,-2.44557918663682,6.168851128775486,-0.29197160778375064,4.015243549922417,-1.1441226252210441,31.250010469660598,-40.05398970412381,2.153607578853078,1,0.11386489868164062,-3.7289657592773438,-0.07827949523925781,2.924823760986328,-2.9603958129882812,3,-0.024143431064289733,2.7778121910252898,80.31510925292969,1.270597694987939,80.04469299316406,-1.7341815097540287,82.63504028320312,-0.024143431064289733
11765,2019-01-25,82.20806121826172,82.97662353515625,81.2829360961914,81.3398666381836,5421460.0,0.025386150346099035,-2.449269732753263,2.5416778343607613,68.01428524989944,67.8840981524744,-2.403386454407851,-4.043125794075962,-3.153505000323918,3.712548849196196,8.49506645572878,2.8038406372070312,3.1614725441269798,3.503380203247076,-0.7123851447121154,7.719145551206267,1.3954975292674732,5.611262877226679,-2.8465423583984375,72.20220379064376,3.345526001587359,2.107882673979597,1,-1.9214134216308594,-5.764244079589844,-3.280637741088867,0.6404685974121094,-5.806938171386719,4,-0.029085838513063567,-1.8275785582255084,80.17278289794922,2.7778121910252898,80.31510925292969,1.270597694987939,80.04469299316406,-0.029085838513063567
11766,2019-01-28,82.73467254638672,82.90546417236328,81.04097747802734,81.25447082519531,11686400.0,0.006405835636080104,1.0468789915614465,1.7049193293261626,69.2571733833889,68.01236372511366,-2.5636993113147355,-4.249558421467782,-3.736262517088335,2.9455751624007007,8.963041781227732,1.8644866943359375,3.1126520331650056,3.688406753540036,-0.6759923084108692,8.052805815490942,1.5062072225645835,5.870606284515489,-3.1454315185546875,93.30722038498308,24.410058252051783,2.182199530975456,1,-2.3839797973632812,-6.290855407714844,-4.490419387817383,-0.526611328125,-5.20916748046875,0,-0.038706408836650774,-2.449269732753263,82.20806121826172,-1.8275785582255084,80.17278289794922,2.7778121910252898,80.31510925292969,-0.038706408836650774
11767,2019-01-29,83.28974914550781,83.78788757324219,82.53541564941406,82.53541564941406,6006310.0,0.006709117012699606,-2.320737923780241,0.5096153350548674,68.39016419671354,67.33762504728375,-2.7023525148289878,-4.41444333835382,-4.331639652729493,2.160241119821933,9.89966262961819,1.252471923828125,3.064371542759531,3.852083969116208,-0.562545091413952,8.266713029646368,1.644769438851128,6.059398499381288,-3.1804449462890574,88.74611538282547,20.45062319085828,2.2073145302650774,1,-2.433795928955078,-6.603977203369141,-5.045495986938477,-1.1528511047363281,-5.693084716796875,1,-0.06493505422849633,1.0468789915614465,82.73467254638672,-2.449269732753263,82.20806121826172,-1.8275785582255084,80.17278289794922,-0.06493505422849633
11768,2019-01-30,84.37142944335938,85.49581146240234,83.14742279052734,83.36090850830078,11459809.0,0.012986955885313733,-2.2673407106652865,1.3396209240229793,70.24337975519711,67.7033483054815,-3.164032247834797,-5.107855205513886,-5.465282659864812,0.8447563364879898,11.044648383338131,2.348388671875,3.037078435893079,4.521015930175778,-0.12377586703098586,9.165807727382543,2.1986200315724034,6.843411828779153,-3.673551904296872,80.96387689779976,14.360358743302996,2.32239589860338,1,-2.248767852783203,-6.831695556640625,-7.219533920288086,-3.266399383544922,-6.5470428466796875,2,-0.10205799362892598,-2.320737923780241,83.28974914550781,1.0468789915614465,82.73467254638672,-2.449269732753263,82.20806121826172,-0.10205799362892598
11769,2019-01-31,76.58614349365234,81.11214447021484,76.3726577758789,77.52550506591797,24418913.0,-0.0922739605227797,-5.937527919235237,-0.9295815056133967,43.52940914611572,64.90035920837462,4.767882767926167,2.738234067677439,2.1420911026347227,8.34791128866604,11.537253687445364,7.998771667480469,2.7694229924977662,-3.2137439727783175,-7.982103454188547,1.5546155086319118,-5.597923713483425,-0.82956423207321,8.90966796875,2.3400429841360104,-59.72946285478387,2.3841797407051137,1,4.348091125488281,0.9535903930664062,0.5657520294189453,4.063438415527344,2.5191879272460938,3,-0.008734447937842837,-2.2673407106652865,84.37142944335938,-2.320737923780241,83.28974914550781,1.0468789915614465,82.73467254638672,-0.008734447937842837
11770,2019-02-01,76.10223388671875,76.89926147460938,75.10594177246094,76.05953216552734,14778435.0,-0.006318500773886071,1.1913085632513414,-0.04545823722426172,43.71090701499181,61.56006111367449,4.978822539068062,3.5096990438940736,2.4176908339092904,8.545829774565476,12.20898424169883,1.7933197021484375,2.4223861056467086,-3.7659706115722713,-8.260112012236021,0.7281707890914788,-6.013041311904146,-1.5188999112403962,9.393577575683594,9.589072278955898,-50.90135834188895,2.2470707003318746,2,4.198642730712891,1.4375,-0.23839759826660156,2.248767852783203,2.9888687133789062,4,0.014587655861649118,-5.937527919235237,76.58614349365234,-2.2673407106652865,84.37142944335938,-2.320737923780241,83.28974914550781,0.014587655861649118
11771,2019-02-04,75.61832427978516,75.66101837158203,74.73589324951172,75.66101837158203,11337626.0,-0.0063586780862952,42.337383845604,-0.9998213328568876,42.310323361437646,59.42359901776605,4.875444802537771,4.02038411148348,2.7471504144758683,8.736667383715627,12.61166318449436,1.3663406372070312,2.257718193468193,-4.136018753051758,-8.944958881568937,0.6729213754654211,-6.540488817310347,-1.7315486887931684,9.461892395019532,8.20109421664809,-50.31990537094477,2.4044700642585872,2,4.497528076171875,3.4727745056152344,0.11385726928710938,2.6543960571289062,3.9424514770507812,0,0.01035197188704573,1.1913085632513414,76.10223388671875,-5.937527919235237,76.58614349365234,-2.2673407106652865,84.37142944335938,0.01035197188704573
11772,2019-02-05,77.22661590576172,77.4116439819336,75.50446319580078,75.60408782958984,10028247.0,0.02126854358774133,-1.093758375770571,-38.00357398141529,47.56335303020012,58.19776439144431,3.1574054192087715,2.4833688731993107,1.0655259682827989,6.841226063280985,12.564575636426836,1.9071807861328125,1.8936983325565393,-2.492145538330078,-7.367733073667708,2.3834419970075515,-4.929939305998886,-0.05435177066127039,7.2329413635253985,23.148156026558436,-36.07543870268792,2.437793767668814,2,2.8892364501953125,2.71844482421875,-1.686574935913086,1.0461044311523438,1.095916748046875,1,0.0038702869036884024,42.337383845604,75.61832427978516,1.1913085632513414,76.10223388671875,-5.937527919235237,76.58614349365234,0.0038702869036884024
11773,2019-02-06,75.73218536376953,77.2835464477539,75.66101837158203,76.48651885986328,8085748.0,-0.019351236933854654,-2.619018446668028,-0.4649124456899957,43.17756896976693,55.13295156752347,4.3956303024751975,3.935192263643046,2.4402162319303784,8.05599117857308,12.228232367196364,1.622528076171875,1.2280077776013343,-3.831439971923828,-9.01327418250473,1.3503942386570742,-6.422357077214286,-1.2405228666333699,8.14395206433106,15.625044869984734,-41.06138460727626,2.590917105290454,2,4.3836669921875,4.2128753662109375,-0.19214439392089844,2.177600860595703,2.9461669921875,2,0.02461937491946964,-1.093758375770571,77.22661590576172,42.337383845604,75.61832427978516,1.1913085632513414,76.10223388671875,0.02461937491946964
11774,2019-02-07,74.2662124633789,75.3763656616211,73.2841567993164,75.13440704345703,9045861.0,-0.019357329956200542,2.0947275764004876,1.150942632899102,34.2616486994778,51.382658617476615,5.5156778593326266,5.28660545908113,3.7917224329309533,9.23820702016313,12.198136598651606,2.448028564453125,0.8811176080512411,-5.052610397338867,-10.751125495352909,0.6459047006751746,-7.901867946345888,-2.2033528483318463,9.061510314006355,23.793063929996045,-26.498586588280652,2.8492575490070178,2,5.123771667480469,5.123771667480469,1.2738285064697266,3.643573760986328,4.312507629394531,3,0.047911075780999735,-2.619018446668028,75.73218536376953,-1.093758375770571,77.22661590576172,42.337383845604,75.61832427978516,0.047911075780999735
11775,2019-02-08,73.59728240966797,74.01002502441406,72.34480285644531,73.56880950927734,7318360.0,-0.009007192255035101,2.9000089341552755,-0.03279552884108405,28.676956330310375,46.873745611579,5.402889951956951,5.808314334300462,4.279616175907734,9.624336118401644,12.508265505180628,1.9214096069335938,0.542370471452827,-5.439021682739252,-11.68623961690615,0.8081962514276455,-8.562630649822694,-2.3154127156558104,8.92695508947179,24.71914003622834,-19.832352474146845,3.1236089670834475,2,5.323024749755859,5.323024749755859,2.1633644104003906,4.2128753662109375,4.796417236328125,4,0.07484038582526398,2.0947275764004876,74.2662124633789,-2.619018446668028,75.73218536376953,-1.093758375770571,77.22661590576172,0.07484038582526398
11776,2019-02-11,74.01002502441406,74.45124053955078,73.72537231445312,74.45124053955078,8186361.0,0.005608123034334778,2.2903114246684306,-15.495980707395498,34.13170721529694,43.0672503914216,4.04810875579733,5.299614085902448,3.708924892924287,8.922867464612551,12.776448680581076,0.8539581298828125,0.019883829205696202,-4.792862701416013,-11.432891465235016,1.8471660624029909,-8.112877083325515,-1.472848319506511,7.4962690104562455,32.865095366657584,-11.171163682186162,3.320014381909504,2,4.910282135009766,4.910282135009766,1.7506217956542969,3.8001327514648438,4.2840423583984375,0,0.06865390971030583,2.9000089341552755,73.59728240966797,2.0947275764004876,74.2662124633789,-2.619018446668028,75.73218536376953,0.06865390971030583
11777,2019-02-12,75.94567108154297,76.18762969970703,74.16658782958984,74.76435852050781,8390890.0,0.0261538360038438,1.4273429088493346,-2.6774048520689595,39.435641288712645,39.644168339589996,1.074104060848967,3.307092380997915,1.6327306621571438,6.72477302697925,13.102002243014068,2.1776046752929688,-0.586310525236712,-2.713466262817377,-9.475239643029937,4.048307117395183,-6.094352952923657,0.6674204272889028,4.644473835484845,72.91061296307453,27.731078219609344,3.380886690106278,2,0.7828025817871094,2.9746360778808594,-0.17790794372558594,1.8644866943359375,3.6435699462890625,1,0.04760119469365698,2.2903114246684306,74.01002502441406,2.9000089341552755,73.59728240966797,2.0947275764004876,74.2662124633789,0.04760119469365698
11778,2019-02-13,75.63255310058594,76.64307403564453,75.57562255859375,76.58614349365234,6606829.0,-0.00412292072079834,1.0,-0.8072295381594838,39.1126200938394,39.15341400044818,0.01927827957796069,3.594905511187264,1.7978465511448292,6.755049611314021,13.38898514836263,1.0674514770507812,-1.3309603457012003,-2.8935085296630803,-9.788972402605864,4.001955343279704,-6.3412404661344794,0.5542234068083189,4.133057610383631,76.49006093545599,28.327915549885844,3.447731936471392,2,-0.7543296813964844,3.2877540588378906,0.3344688415527344,2.1776046752929688,1.1101531982421875,2,0.035566425341283514,1.4273429088493346,75.94567108154297,2.2903114246684306,74.01002502441406,2.9000089341552755,73.59728240966797,0.035566425341283514
11779,2019-02-14,74.94938659667969,75.94567108154297,74.93515014648438,75.17710876464844,5567040.0,-0.009032704515444356,-6.88868374032162,0.23880501484130603,31.386841321682184,37.78407336785823,0.498251052115009,4.185526116638869,2.294031991767767,7.1189874561621025,13.487753333166511,1.0105209350585938,-2.18749829412468,-3.3816871643066406,-10.45689326234438,3.6935189337310987,-6.91929021332551,0.15591588471222906,4.074143328837451,60.59607762392546,14.835588354599572,3.537603049018873,2,-0.07116317749023438,3.9709205627441406,1.241800308227539,2.8607711791992188,0.868194580078125,3,0.04975311911949043,1.0,75.63255310058594,1.4273429088493346,75.94567108154297,2.2903114246684306,74.01002502441406,0.04975311911949043
11780,2019-02-15,77.19815063476562,77.26931762695312,75.61832427978516,75.73218536376953,9441710.0,0.030003768412236287,1.0530922235452058,-6.437516751541142,36.955040663764365,37.18904195700564,-1.7642373524748791,1.7105997513386058,-0.17954434846615186,4.568556996461069,12.866206438640793,2.3199310302734375,-3.2061704013118657,-0.9336654663085966,-7.894190211222167,6.026859278604974,-4.413927838765375,2.5465969061481815,1.157506583844338,97.99187103885369,55.839652729422866,3.4802623724567843,2,-2.319927215576172,1.7221565246582031,-0.23128128051757812,0.6120071411132812,-1.5086669921875,4,0.017883452474651396,-6.88868374032162,74.94938659667969,1.0,75.63255310058594,1.4273429088493346,75.94567108154297,0.017883452474651396
11781,2019-02-19,77.69629669189453,78.3225326538086,76.401123046875,76.401123046875,7128937.0,0.00645282371446565,-1.9670301188140975,0.8834954487970148,36.785451514722205,35.99149734417476,-2.1642154113898187,0.8679865679980594,-0.7788409698951142,3.8024397549224602,11.6539677944752,1.9214096069335938,-3.1907591025427706,-0.18858222961425497,-6.819028545461947,6.441864086233437,-3.503805387538108,3.126640928309598,-5.351493835449219,84.9315621741493,46.66252051242411,3.3152231579238465,2,-2.362628936767578,1.2240104675292969,-0.3024463653564453,0.113861083984375,-2.7469100952148438,1,0.00897601280621041,1.0530922235452058,77.19815063476562,-6.88868374032162,74.94938659667969,1.0,75.63255310058594,0.00897601280621041
11782,2019-02-20,80.04469299316406,80.62822723388672,77.52550506591797,77.69629669189453,8213482.0,0.03022533120956994,-1.3068741650854698,1.8131903087281531,40.355328740648936,35.677915096494985,-4.549229082625757,-1.5604129148024413,-3.1770313047326937,1.2026888870633314,11.682801343686599,3.10272216796875,-3.082543682415036,2.1598140716552763,-4.470632244192416,8.790260387502968,-1.1554090862685769,5.475037229579129,-7.580335540771486,89.75010821452072,54.5319527065154,3.3152231579238465,2,-3.558177947998047,-1.1243858337402344,-3.099172592163086,-2.2345352172851562,-5.009910583496094,2,-0.02187060184615952,-1.9670301188140975,77.69629669189453,1.0530922235452058,77.19815063476562,-6.88868374032162,74.94938659667969,-0.02187060184615952
11783,2019-02-21,78.64988708496094,80.87018585205078,78.19444274902344,80.10162353515625,7731212.0,-0.017425338970595394,-1.2650593850307097,-0.6181820544558476,56.43302377017016,38.1414012154608,-3.0139741949414542,-0.31279497637635245,-1.7496872368778469,2.3595668093977054,11.813847886783089,2.6757431030273438,-2.9197634456759403,0.8482692718505831,-5.694930604160689,7.391469147861855,-2.423330666155053,4.119869209856219,-5.858974841308594,62.58996782433087,22.254049089769197,3.271599938005638,2,-2.0423927307128906,0.2704200744628906,-2.3021392822265625,-0.8397293090820312,-2.7753753662109375,3,0.011943487494856297,-1.3068741650854698,80.04469299316406,-1.9670301188140975,77.69629669189453,1.0530922235452058,77.19815063476562,0.011943487494856297
11784,2019-02-22,78.23713684082031,79.60347747802734,77.72476196289062,79.23342895507812,6296066.0,-0.005247944522727144,1.1639337059299097,0.6862761585436352,56.684493511531706,41.25334979115206,-2.211248826957032,-0.05533061663649619,-1.3108184364974704,2.5650252938529547,11.817334953067563,1.8787155151367188,-3.0160145422910034,0.5323013305664119,-5.919852509962965,6.984455171095789,-2.6937755896982765,3.7583782508311003,-4.961468180664056,49.864462819522004,5.406322168495265,3.2260769202646857,2,-0.9393577575683594,0.6831703186035156,-1.8893890380859375,-0.42697906494140625,-0.7827987670898438,4,-0.01910129386550441,-1.2650593850307097,78.64988708496094,-1.3068741650854698,80.04469299316406,-1.9670301188140975,77.69629669189453,-0.01910129386550441
11785,2019-02-25,79.81697082519531,80.27241516113281,78.3936996459961,78.60718536376953,7748847.0,0.020192891102205124,-1.295656146140687,-1.2142879022253534,62.3019274006893,44.38337425619565,-3.146976519252192,-1.9220272151478923,-2.8208604503681727,0.8081618322611064,11.13680503784348,2.0352783203125,-2.8302599325641893,2.2316898345947322,-3.952161490672495,8.41554115986196,-0.8602358280388813,5.323615497228346,-6.085631133525382,76.4332014838614,26.25738570939204,3.09192566263361,2,-2.298583984375,-0.8966636657714844,-3.408733367919922,-2.0068130493164062,-2.5894546508789062,0,-0.05010700866105833,1.1639337059299097,78.23713684082031,-1.2650593850307097,78.64988708496094,-1.3068741650854698,80.04469299316406,-0.05010700866105833
11786,2019-02-26,79.53231048583984,80.08738708496094,79.11956787109375,79.63194274902344,5300471.0,-0.0035664137139317376,-1.0923163198825634,-0.08235531535167656,57.32368125657941,46.3709342526253,-2.231240525411323,-1.991696193342051,-2.5182898614561395,0.9007501242930687,10.537809699468987,0.9678192138671875,-2.2755394549359096,2.1071475982666072,-3.6676071895824265,7.881902386115641,-0.7802297956579167,4.994524992191131,-5.372640024547067,59.99990875787533,6.140680461119153,2.8873773939245195,2,-1.6296424865722656,-0.6120033264160156,-2.2487621307373047,-1.7221527099609375,-0.48468780517578125,1,-0.04831780718788381,-1.295656146140687,79.81697082519531,1.1639337059299097,78.23713684082031,-1.2650593850307097,78.64988708496094,-0.04831780718788381
11787,2019-02-27,77.8813247680664,78.99147033691406,77.3831787109375,78.891845703125,7676690.0,-0.020758679179418316,1.6588382198061387,10.142507083237614,56.75918478605145,48.33166366287108,-0.30933752252902025,-0.80810305787179,-0.8420557558141581,2.3481134399761743,9.359042830894932,2.1491317749023438,-1.5302556542452237,0.7265830993652287,-4.357016434659812,5.810182633390269,-1.8152166676472916,3.268382866377749,-3.319023383328144,14.285776798548952,-42.575294766418324,2.54179976701252,2,0.021343231201171875,1.0389823913574219,0.48390769958496094,-0.0711669921875,2.0763473510742188,2,-0.03764622879898538,-1.0923163198825634,79.53231048583984,-1.295656146140687,79.81697082519531,1.1639337059299097,78.23713684082031,-0.03764622879898538
11788,2019-02-28,75.76065063476562,77.75322723388672,75.23403930664062,77.75322723388672,9489698.0,-0.027229559071012654,1.5285732336285422,1.971831092252984,54.5142043293994,50.90137066372854,2.0466446836059333,0.6686805388466155,1.325628217685363,4.2605383487552615,7.536049075041078,2.6472854614257812,-1.0058307609855888,-0.9635520935058537,-4.77240070653373,2.845296519522023,-2.867976400019799,0.9408722130080918,-0.8198761819886045,10.452005633035025,-48.50204537884812,1.9044243065139406,2,2.291461944580078,3.159656524658203,2.604581832885742,2.0495071411132812,4.45098876953125,3,-0.00958107169112099,1.6588382198061387,77.8813247680664,-1.0923163198825634,79.53231048583984,-1.295656146140687,79.81697082519531,-0.00958107169112099
11789,2019-03-01,75.91720581054688,76.92772674560547,74.75012969970703,76.61460876464844,7992863.0,0.0020664444466822474,2.290318861964817,0.35000057433635434,57.23157094158323,53.15431847237508,2.2817638748926754,0.4842694151487308,1.2693429177721214,3.903165796997115,7.837477437927154,2.1775970458984375,-0.6964062710134016,-0.7735500335693359,-4.599214520394568,3.0521144532558964,-2.686382276981959,1.1392822098432873,4.952980041503906,21.133933024507577,-40.40940601106562,1.9128322434126193,3,1.8929519653320312,3.003101348876953,2.448026657104492,1.8929519653320312,4.8023681640625,4,-0.0005623770177134446,1.5285732336285422,75.76065063476562,1.6588382198061387,77.8813247680664,-1.0923163198825634,79.53231048583984,-0.0005623770177134446
11790,2019-03-04,77.21238708496094,77.55397033691406,75.53292846679688,76.3584213256836,6895531.0,0.017060444474816583,1.6296265045290979,-1.2244940378514386,59.461744113178455,55.67390653887022,1.105018960873835,-0.762575213964169,0.0635601980512206,2.4312948245207195,7.688373669656648,2.0210418701171875,-0.29791136962636244,0.4661235809326172,-3.3558003128880785,4.288047474753313,-1.4448383659777306,2.377085527842965,3.5353976440429733,46.1333828879375,-18.251139087741194,1.9109619469103503,3,0.5977706909179688,1.7079200744628906,1.1528453826904297,0.5977706909179688,3.6764984130859375,0,0.003133577368917395,2.290318861964817,75.91720581054688,1.5285732336285422,75.76065063476562,1.6588382198061387,77.8813247680664,0.003133577368917395
11791,2019-03-05,76.401123046875,77.12699127197266,76.18762969970703,76.91349792480469,4949167.0,-0.010506915648045734,1.0,-0.5999946395547257,51.441458626609645,56.905698748421415,1.9145805719011264,0.11630404157241969,0.962603956885431,3.0600397397605406,7.421448997605156,1.0247573852539062,0.3358715389897071,-0.38428039550781534,-4.173460893891928,3.4049001028762973,-2.2788706446998788,1.510309853684248,4.2267085815429795,38.92621433620964,-23.37270948344255,1.8945902491920565,3,1.4090347290039062,2.519184112548828,1.9641094207763672,1.4090347290039062,5.080360412597656,1,0.010816504973812702,1.6296265045290979,77.21238708496094,2.290318861964817,75.91720581054688,1.5285732336285422,75.76065063476562,0.010816504973812702
11792,2019-03-06,77.52550506591797,78.2940673828125,76.62884521484375,76.62884521484375,6632615.0,0.014716825803111844,-2.714278421128762,-1.7500074451293963,55.69837886055849,56.82407153624234,0.44172395978282,-1.0377434905878147,-0.0077338254842800325,1.810547166904172,7.744962088906022,1.8929443359375,0.7536342088542085,0.7251571655273494,-3.07369549431489,4.524009825369589,-1.1742691643937633,2.624583495448462,2.9847725239257983,78.31332304294193,17.073791270891284,1.8994263299211165,3,-0.014232635498046875,1.3948020935058594,0.8717498779296875,0.11385726928710938,4.7813720703125,2,0.019633765861336583,1.0,76.401123046875,1.6296265045290979,77.21238708496094,2.290318861964817,75.91720581054688,0.019633765861336583
11793,2019-03-07,77.59666442871094,77.82438659667969,75.81758117675781,77.05582427978516,8607153.0,0.0009178832531624437,3.028579086418808,0.6031720370638236,58.274005738180264,57.00068400586996,0.22959831656295648,-1.014049675640777,0.09980123799944352,1.6479637136599479,8.037166643057308,2.006805419921875,1.159179321876266,0.7030925750732422,-3.076852341612863,4.483037491759347,-1.1868798832698104,2.593065033416295,2.798410203330093,80.32124104703657,18.215433171043784,1.889972458343052,3,-0.08539199829101562,1.3236427307128906,1.1741981506347656,0.042697906494140625,5.9377288818359375,3,0.030426664700243355,-2.714278421128762,77.52550506591797,1.0,76.401123046875,1.6296265045290979,77.21238708496094,0.030426664700243355
11794,2019-03-08,77.82438659667969,77.8813247680664,76.08799743652344,77.11275482177734,7450520.0,0.0029346901654254687,3.344784244138224,1.3157894736842106,52.24031485919221,55.88272705681472,-0.07021332234893407,-1.0134970329921487,0.1259290187088027,1.336940149776467,7.594187976705519,1.7933273315429688,1.3209407300699922,0.752906036376956,-2.8365020818083906,4.3423141545623025,-1.0417980227157102,2.547610095469622,2.4577891367146663,82.98959956674072,24.372933754015612,1.7947040590926728,3,-0.4056282043457031,-1.0959129333496094,2.0068111419677734,-0.18502426147460938,4.503654479980469,4,0.030674868277330347,3.028579086418808,77.59666442871094,-2.714278421128762,77.52550506591797,1.0,76.401123046875,0.030674868277330347
11795,2019-03-11,79.10533142089844,79.88813018798828,78.09481048583984,78.46485900878906,8329061.0,0.016459427182602404,-1.5979420184135193,0.9000053604931654,54.77337424587743,55.59935961118117,-1.6346175128245761,-1.9611858458208644,-1.0251208700809542,-0.03615644424208142,7.086872242999251,2.0637435913085938,1.2154068495412105,1.7584484100341768,-1.542200868118897,5.059097688187251,0.10812377095763281,3.408773049110721,1.066203391822171,80.76920914279289,24.428598623352713,1.6503246390765378,3,-1.7862014770507812,-2.4978370666503906,0.13165283203125,-1.4659690856933594,3.7518081665039062,0,0.020406242218011572,3.344784244138224,77.82438659667969,3.028579086418808,77.59666442871094,-2.714278421128762,77.52550506591797,0.020406242218011572
11796,2019-03-12,79.09110260009766,80.18701934814453,78.94877624511719,79.51808166503906,8596473.0,-0.0001798718309524716,-2.4800107209863307,-0.6666626959546386,46.162659823933474,54.42196794872361,-1.8881107269930055,-1.63036752064518,-0.928955911590748,-0.09873534435243414,6.7594620272050685,1.2382431030273438,1.1310996449636832,1.4901657104492188,-1.496283339571093,4.4766147604695306,-0.0030588145609442563,2.9833902354593818,-4.340972900390625,74.91858895673384,21.86204320589998,1.4932245250101577,3,-1.622528076171875,-2.4836082458496094,-0.17079734802246094,-1.4517402648925781,3.871856689453125,1,0.022730532750810273,-1.5979420184135193,79.10533142089844,3.344784244138224,77.82438659667969,3.028579086418808,77.59666442871094,0.022730532750810273
11797,2019-03-13,79.56077575683594,80.13008880615234,78.99147033691406,79.66040802001953,7115517.0,0.005938381705373974,1.1917713664701175,0.23334226748860895,53.96038027505589,54.36043194268545,-2.3406444592210818,-1.9134216940233841,-1.2953220708953666,-0.6732625926980234,7.051892431113299,1.1386184692382812,0.7987507186402922,1.7790836334228572,-1.2231009942646693,4.781268261110384,0.27799131957910106,3.2801759472666134,-4.701908264160153,85.66764039803671,32.42006268842006,1.50109231384376,3,-2.0922012329101562,-2.9532814025878906,0.04269981384277344,-1.9214134216308594,2.9789047241210938,2,0.02414138982891556,-2.4800107209863307,79.09110260009766,-1.5979420184135193,79.10533142089844,3.344784244138224,77.82438659667969,0.02414138982891556
11798,2019-03-14,78.3225326538086,79.81697082519531,78.13751220703125,79.36151885986328,5750491.0,-0.015563487048087965,-1.383855666977107,10.42821042958879,50.34641903673658,53.595415064369156,-0.7831369431709447,-0.4883575203545547,0.012863296330436924,0.46754222487894026,7.378152312691492,1.6794586181640625,0.5523272211043917,0.406341552734375,-2.42670386087525,3.239386966344,-1.0101811540704375,1.8228642595391875,-3.3571021240234273,54.51386368416449,0.803713539223466,1.4165227068048096,3,-0.4625587463378906,-1.7150382995605469,1.7079238891601562,-0.6831703186035156,2.7779998779296875,3,0.050870986259254014,1.1917713664701175,79.56077575683594,-2.4800107209863307,79.09110260009766,-1.5979420184135193,79.10533142089844,0.050870986259254014
11799,2019-03-15,78.67835235595703,79.60347747802734,78.25137329101562,78.3225326538086,12058993.0,0.004543005570583292,-4.428628315873308,-0.3424681675992422,44.87177813132476,51.97430773305207,-0.7890789081198193,-0.5802376435202348,-0.31515605391741985,0.037862365844191004,7.505540215799905,1.3521041870117188,0.43441124810487963,0.5757129669189425,-1.9040109790258128,3.055436912863698,-0.6641490060534352,1.8155749398913201,-3.608490049804672,27.891186230536412,-21.996830887402872,1.239861972972378,3,-0.6760520935058594,-2.0708580017089844,1.3521041870117188,-1.0389900207519531,2.3375244140625,4,0.0617201658293518,-1.383855666977107,78.3225326538086,1.1917713664701175,79.56077575683594,-2.4800107209863307,79.09110260009766,0.0617201658293518
11800,2019-03-18,78.57872009277344,79.17649841308594,77.7959213256836,78.70681762695312,7168704.0,-0.0012663237116714576,1.586660377088783,-0.36000686135769117,45.63233003201609,51.328849000319465,-0.5311011020979777,-0.3919699659161324,-0.09608267584565056,0.08707620746073985,7.926898078378761,1.3805770874023438,0.5201553470755726,0.4070522308349638,-2.0433462698124316,2.857450731482359,-0.8181470194887339,1.6322514811586615,-3.406514645781229,32.73804585745008,-15.215275087412628,1.2251992503237,3,-0.5764198303222656,-1.9712257385253906,0.8112640380859375,-0.9393577575683594,2.4583206176757812,0,0.0477142027696571,-4.428628315873308,78.67835235595703,-1.383855666977107,78.3225326538086,1.1917713664701175,79.56077575683594,0.0477142027696571
11801,2019-03-19,78.3936996459961,80.20124816894531,78.00941467285156,79.01993560791016,13890831.0,-0.0023545871777868044,-2.142850891587354,4.888743299583085,52.71083461963226,50.99689964021655,-0.037671083902012015,-0.16023844590853287,0.10683066839060018,0.2523607661397591,8.170590214490993,2.19183349609375,0.5558582137233259,0.1871616363525419,-2.254587205280828,2.6289104779859116,-1.033712784464143,1.4080360571692268,-3.1211979209808334,24.852269951882665,-26.22956506872379,1.220874420816685,3,-0.38428497314453125,-1.0959205627441406,0.5266075134277344,-0.7543373107910156,1.1830215454101562,1,0.05693620739373051,1.586660377088783,78.57872009277344,-4.428628315873308,78.67835235595703,-1.383855666977107,78.3225326538086,0.05693620739373051
11802,2019-03-20,78.2940673828125,78.8491439819336,77.29778289794922,78.15174102783203,9529255.0,-0.0012709218168488468,1.4772637285657721,-0.22727272727272727,67.04980724876103,51.97198869694775,0.20388767652423212,-0.2092095413570405,0.22219063745212964,0.3630659950421915,7.575085327709201,1.551361083984375,0.44659435200873077,0.17506065368652912,-2.1097065611300962,2.4598278685031545,-0.9673229537217907,1.317444261094849,-2.8244158000400432,34.31363532450606,-21.00261950964107,1.142383607408314,3,-0.149444580078125,-0.7756805419921875,0.6262397766113281,-0.6547050476074219,2.12921142578125,2,0.05963276737061207,-2.142850891587354,78.3936996459961,1.586660377088783,78.57872009277344,-4.428628315873308,78.67835235595703,0.05963276737061207
11803,2019-03-21,79.58924102783203,80.61399841308594,77.62512969970703,77.66783142089844,11595623.0,0.016542423817208052,-1.9787216247143937,13.500026802465827,71.42858414920283,54.10401861806003,-0.8704522315024548,-1.5077014876411994,-1.0707874490829994,-0.8679398544001913,7.1411341005977444,2.9888687133789062,0.6116162399111147,1.4232666015625028,-0.9445616937952934,3.791094896920299,0.23935245388361182,2.607180749241394,-3.9303255816126637,69.09858902183991,9.06777947498199,1.183914147678896,3,-0.6333503723144531,-1.779083251953125,-1.7648506164550781,-1.9498786926269531,0.7493820190429688,3,0.037070832879198434,1.4772637285657721,78.2940673828125,-2.142850891587354,78.3936996459961,1.586660377088783,78.57872009277344,0.037070832879198434
11804,2019-03-22,76.74270629882812,78.8491439819336,76.3014907836914,78.70681762695312,9458924.0,-0.03576532069213334,1.2658252756573367,-1.0222241634669218,47.67931216987064,53.31578949850372,2.018809674887052,1.2871253529836366,1.7343578974918472,2.021407543146694,6.646694479394469,3.287750244140625,0.546166441027566,-1.3485466003417912,-3.7997702867359493,1.102677086052367,-2.5741584435388773,-0.12293475714470503,-0.7864858745967638,10.231066308830268,-49.4278799044272,1.2256118431970806,3,1.7150382995605469,1.0674514770507812,0.15655899047851562,0.8966560363769531,4.632957458496094,4,0.05678489126955255,-1.9787216247143937,79.58924102783203,1.4772637285657721,78.2940673828125,-2.142850891587354,78.3936996459961,0.05678489126955255
11805,2019-03-25,75.81758117675781,77.11275482177734,75.78911590576172,76.3726577758789,11207222.0,-0.012054893118675913,-3.325566899784335,0.28260954008701056,47.14880660375248,53.425361362928065,2.713920404448814,1.9997940446797884,2.6037372595008605,3.005307964702297,5.827670533129354,1.323638916015625,0.40347394564095396,-2.07370223999024,-4.583979569043407,0.4365750890629272,-3.3288409045168237,-0.8185635754636564,4.796417236328125,0.5899681692327884,-59.143115755827566,1.2551386645265818,3,2.3839759826660156,1.9925765991210938,1.0816841125488281,1.8217811584472656,3.1453781127929688,0,0.0685631948761678,1.2658252756573367,76.74270629882812,-1.9787216247143937,79.58924102783203,1.4772637285657721,78.2940673828125,0.0685631948761678
11806,2019-03-26,75.68948364257812,76.95619201660156,75.02054595947266,76.91349792480469,9737508.0,-0.001689549207340768,1.9565333923764465,2.2051267954092504,40.061600065415995,51.881052450745855,2.5800776460338426,1.9238733448318328,2.6918043954768933,3.190441772740243,4.965944250814405,1.9356460571289062,0.36087913388817583,-2.0096584320068303,-4.578650647818449,0.5593337838047887,-3.2941545399126397,-0.7251623241010208,4.828017120361324,11.95929863805932,-43.54711165543054,1.2844961079058073,3,2.127788543701172,2.1206741333007812,1.2097816467285156,1.9498786926269531,-2.3138198852539062,1,0.07065125576920828,-3.325566899784335,75.81758117675781,1.2658252756573367,76.74270629882812,-1.9787216247143937,79.58924102783203,0.07065125576920828
11807,2019-03-27,74.94938659667969,75.97413635253906,74.35160827636719,75.7748794555664,7738308.0,-0.009778069690544289,1.6511752569608498,0.6744144009374572,36.63793369028769,50.35788741225153,2.902486593660413,2.564539913785808,3.3778574049402152,3.9711242497655803,4.905111878627964,1.622528076171875,0.143106537171235,-2.603158569335932,-5.448166250602085,0.24184911193022174,-4.0256624099690015,-1.1806547287028621,5.348235974121096,9.545529857801428,-41.05303977508986,1.4225038406330741,3,2.533416748046875,2.661510467529297,2.177600860595703,2.6899757385253906,-1.1081161499023438,2,0.0617394591850009,1.9565333923764465,75.68948364257812,-3.325566899784335,75.81758117675781,1.2658252756573367,76.74270629882812,0.0617394591850009
11808,2019-03-28,75.03478240966797,75.21980285644531,74.09542083740234,74.72166442871094,7119662.0,0.0011393797449978926,2.291714595222407,-0.3793103448275862,35.71429129578968,49.340388874969854,2.572169797494297,2.5528622026716334,3.255272445813347,3.897906444579462,5.064925182858139,1.1243820190429688,0.05460292603871153,-2.4814693450927763,-5.43901902106721,0.4760803308816577,-3.9602441830799933,-1.0026945071055593,4.906079303466797,19.760544392373372,-25.63614384943053,1.4787748379872145,3,2.319927215576172,2.4480209350585938,2.668628692626953,2.5049514770507812,-3.8813400268554688,3,0.071813314117527,1.6511752569608498,74.94938659667969,1.9565333923764465,75.68948364257812,-3.325566899784335,75.81758117675781,0.071813314117527
11809,2019-03-29,75.87451171875,75.93144226074219,72.94257354736328,72.98527526855469,13915423.0,0.011191200695396919,-1.0095667518184523,9.227309276089764,32.671743980306175,47.900323758113196,1.4448288171122812,1.8021684753128113,2.3694504432926635,2.9765055810846093,5.237855775448069,2.9888687133789062,-0.18652459930493137,-1.6396053314208956,-4.602072179831566,1.322861516989775,-3.120838755626224,-0.15837190721556738,3.5987147243261717,70.30721156836701,28.171049033083733,1.4812334242053344,3,0.9037742614746094,0.9037742614746094,1.8893890380859375,1.66522216796875,-7.8533477783203125,4,0.05883545379076005,2.291714595222407,75.03478240966797,1.6511752569608498,74.94938659667969,1.9565333923764465,75.68948364257812,0.05883545379076005
11810,2019-04-01,77.45433807373047,78.15174102783203,76.20185852050781,76.70000457763672,22446623.0,0.020821568655842393,-1.2276407882924107,0.26108403001864283,42.48363127771331,46.763967831233316,-0.34784345953086415,0.2544433178586729,0.6856903225455255,1.3356370097599353,5.286059516969288,2.2772293090820312,-0.2635644978752083,-0.07187652587890625,-3.0311297112815225,2.88737665952371,-1.5515031185802144,1.407750066822402,1.3658230797744153,86.61200745193153,46.614051876110636,1.4796265927013048,4,-0.6760520935058594,-0.6760520935058594,0.6547050476074219,0.08539581298828125,-10.406715393066406,0,0.05062757982465693,-1.0095667518184523,75.87451171875,2.291714595222407,75.03478240966797,1.6511752569608498,74.94938659667969,0.05062757982465693
11811,2019-04-02,77.2275161743164,78.66666412353516,76.38095092773438,77.29100799560547,10662104.0,-0.0029284595938079416,-1.6023957193238478,-0.08416943118375272,39.04073803054725,43.65184902920956,-0.3395482585722789,0.5758763848597255,0.7569989116649793,1.5017505679905554,5.4160597445417,2.2857131958007812,-0.30710980436856516,-0.3400180816650362,-3.2558855860526705,2.575849422722598,-1.7979518338588605,1.117915670528788,-4.284942626953125,74.85805072320824,38.958330449116225,1.4579337521938205,4,-0.4492301940917969,-0.4492301940917969,0.9918308258056641,0.31221771240234375,-11.640213012695298,1,0.02247182353135857,-1.2276407882924107,77.45433807373047,-1.0095667518184523,75.87451171875,2.291714595222407,75.03478240966797,0.02247182353135857
11812,2019-04-03,79.04762268066406,80.08465576171875,77.31217193603516,77.82010650634766,13240206.0,0.02356810883622562,-1.4716965090377323,-19.333453496755588,53.22922067728724,41.62969753233005,-2.281439592894415,-1.1851113215594182,-1.11717004437142,-0.37795976267892684,5.762199849464225,2.8571395874023438,-0.3193026560912813,1.4039825439453182,-1.5857859343412173,4.393751022231854,-0.09090169519794244,2.898866783088579,-5.990567321777348,85.47996158640868,49.78943203245041,1.4948842391432653,4,-2.534008026123047,-2.269336700439453,-0.6361351013183594,-1.5078887939453125,-12.423286437988281,2,-0.07175369392515918,-1.6023957193238478,77.2275161743164,-1.2276407882924107,77.45433807373047,-1.0095667518184523,75.87451171875,-0.07175369392515918
11813,2019-04-04,79.95767211914062,79.97883605957031,77.82010650634766,79.21693420410156,10384652.0,0.01151267309015691,4.513532999473879,0.6034445252434848,55.42947731206826,42.49082699257423,-3.5020041940962585,-2.0123868782134906,-2.0805393871963247,-1.3840595089100702,6.266842530269068,2.1587295532226562,-0.39180706856058123,2.195981597900385,-0.9673849736381612,5.359348169438931,0.6142983121311119,3.777664883669658,-6.619512744140636,98.22203611262147,59.002584009474695,1.5816832857692762,4,-3.4440574645996094,-3.1793861389160156,-1.5461845397949219,-2.417938232421875,-15.957672119140625,3,-0.0764954945567895,-1.4716965090377323,79.04762268066406,-1.6023957193238478,77.2275161743164,-1.2276407882924107,77.45433807373047,-0.0764954945567895
11814,2019-04-05,80.21163940429688,81.16402435302734,79.70370483398438,80.31745910644531,8341043.0,0.0031762716250396394,-1.6037871883119532,-0.14285714285714285,56.840554326843176,43.56768785069542,-3.5896453510833624,-2.1906530482806374,-2.381386489778663,-1.724712425531692,6.990595306254746,1.4603195190429688,-0.5826263658776725,2.3305862426757784,-1.0175031809711612,5.678675666322718,0.6565415308523086,4.004630954499248,-6.6036201738281335,80.80707132984114,39.0836906103658,1.674044711823469,4,-3.1583404541015625,-3.1583404541015625,-1.7254295349121094,-2.671905517578125,-15.111106872558594,4,-0.11292871070528365,4.513532999473879,79.95767211914062,-1.4716965090377323,79.04762268066406,-1.6023957193238478,77.2275161743164,-0.11292871070528365
11815,2019-04-08,80.71957397460938,80.80422973632812,79.42857360839844,79.661376953125,5601110.0,0.00633242973320014,1.2413793103448276,-10.0,59.486788507199336,45.72604212200468,-3.7203407422308032,-2.7104163563214456,-2.9968783356182342,-2.299987712028056,7.042290598116596,1.3756561279296875,-0.9449564845459122,2.7578086853027344,-0.7866203740586855,6.302237744664154,0.9855941556220245,4.530023214983444,-6.658194436787113,90.70784955824203,44.91504564045017,1.7722145296807101,4,-3.6662750244140625,-3.6662750244140625,-2.354341506958008,-3.179840087890625,-17.015869140624993,0,-0.15731512703689465,-1.6037871883119532,80.21163940429688,4.513532999473879,79.95767211914062,-1.4716965090377323,79.04762268066406,-0.15731512703689465
11816,2019-04-09,80.88888549804688,81.26984405517578,79.68254089355469,80.31745910644531,6611787.0,0.0020975274657761833,1.3809365773271383,0.54,60.52393806958199,48.38004260859293,-3.4358743570865187,-2.886109066880323,-3.290974172357082,-2.5140679962761396,7.051584968330471,1.5873031616210938,-0.8379968775915785,2.837231063842779,-0.9130018056280136,6.587463933313572,0.9621146291073899,4.712347498578168,-6.401347271312304,90.37417588772796,41.34770603193121,1.875116434735394,4,-3.7826766967773438,-3.7826766967773438,-2.523653030395508,-3.349151611328125,-15.703697204589844,1,-0.171114520025338,1.2413793103448276,80.71957397460938,-1.6037871883119532,80.21163940429688,4.513532999473879,79.95767211914062,-0.171114520025338
11817,2019-04-10,81.48148345947266,81.62963104248047,80.61375427246094,80.69841003417969,5061515.0,0.007326074006052341,-1.133332265222581,1.3703837218617319,58.13826052146294,50.87159474477885,-3.35753280354092,-3.507253194441873,-4.021937704827792,-3.1432163746909083,7.113197932333019,1.0158767700195312,-0.6183103809225656,3.3337936401367188,-0.66902103547622,7.3366083157496575,1.3323863023302494,5.335200977943188,-6.451360766462784,96.11112668778864,47.5737433299429,2.0014073378064676,4,-4.195381164550781,-4.195381164550781,-3.116250991821289,-3.9417495727539062,-15.936508178710938,2,-0.1950649352838183,1.3809365773271383,80.88888549804688,1.2413793103448276,80.71957397460938,-1.6037871883119532,80.21163940429688,-0.1950649352838183
11818,2019-04-11,82.30687713623047,82.6031723022461,80.63491821289062,81.20635223388672,5634563.0,0.01012983124157718,1.3250090122566691,1.4053917127017994,78.96661701916393,56.015469526874156,-3.4004976205050923,-4.236028270802976,-5.013829728426941,-4.012321957428696,7.7237084786974135,1.9682540893554688,-0.257454364303797,3.959970092773432,-0.45487363402411063,8.374813819570974,1.7525482293746535,6.16739195617221,-6.616803608273543,90.66668909711825,35.743658349938016,2.2074218633987734,4,-2.9043617248535156,-4.534004211425781,-4.091087341308594,-4.767143249511719,-16.634918212890625,3,-0.19053743064018436,-1.133332265222581,81.48148345947266,1.3809365773271383,80.88888549804688,1.2413793103448276,80.71957397460938,-0.19053743064018436
11819,2019-04-12,83.53439331054688,83.64021301269531,82.15872955322266,82.83597564697266,6282974.0,0.014913895618766881,2.255803425467166,0.6346223171205146,88.94686987393243,61.17805159312072,-3.829954576360535,-5.35567710201795,-6.146031805443428,-5.293900019445658,8.502424893728373,1.4814834594726562,0.28715153609627464,4.944684219360354,-0.04377858501756293,9.933147023738272,2.4504528171713957,7.438915621549313,-7.014747929675252,97.48744628895636,34.21726335287285,2.494231402188959,4,-3.5238113403320312,-5.243000030517578,-5.318603515625,-5.994659423828125,-15.830688476562486,4,-0.23384850881631414,1.3250090122566691,82.30687713623047,-1.133332265222581,81.48148345947266,1.3809365773271383,80.88888549804688,-0.23384850881631414
11820,2019-04-15,82.32804107666016,83.661376953125,82.05290985107422,83.53439331054688,3502595.0,-0.014441383795079421,1.2028974906873835,-1.727264782670439,80.21619083800341,65.75310190506029,-2.0780987964345456,-4.062309786592351,-4.840817982674864,-4.159627233384498,9.524573658088833,1.6084671020507812,0.8632508013498779,3.550865936279294,-1.7102076053422621,8.81193947790085,0.920329165468516,6.181402707090072,-4.811516227333215,66.48929846562125,-3.136229482721461,2.630536770810781,4,-1.8412666320800781,-4.026065826416016,-5.254425048828125,-4.788307189941406,-15.195762634277344,0,-0.20925444501807589,2.255803425467166,83.53439331054688,1.3250090122566691,82.30687713623047,-1.133332265222581,81.48148345947266,-0.20925444501807589
11821,2019-04-16,82.85713958740234,82.96295928955078,81.71428680419922,82.01058197021484,4564586.0,0.006426710800145452,1.36,-0.7017499478241072,86.69797044717292,69.47185187949204,-1.9273357224701897,-4.469001392788357,-5.2472681820842695,-4.726871701513318,10.05832909197359,1.2486724853515625,1.475153007819813,3.856792449951172,-1.7058213237461786,9.419406223648522,1.0754855631025038,6.63809933679984,-4.357438401467718,73.61099289537323,-3.4649497791211985,2.7813068868486734,4,-2.1163978576660156,-4.555164337158203,-5.893827438354492,-5.317405700683594,-17.375656127929688,1,-0.23116215269794405,1.2028974906873835,82.32804107666016,2.255803425467166,83.53439331054688,1.3250090122566691,82.30687713623047,-0.23116215269794405
11822,2019-04-17,82.96295928955078,83.72486877441406,82.62433624267578,83.36508178710938,3931247.0,0.0012771343866730955,-1.039215409082877,-0.4750090122566691,86.72313868509958,72.94892536538441,-1.5861598699446944,-4.434462209481978,-5.278529174767755,-4.8381116983042745,11.088859860692898,1.1005325317382812,1.924041717923572,3.7291675567626896,-2.094400319993241,9.55273543351862,0.8173836183847243,6.640951495140655,-3.6373899808656915,75.34234060729965,-8.612510633486437,2.911783938377967,4,-1.3862380981445312,-4.629238128662109,-5.924924850463867,-5.423225402832031,-17.1851806640625,2,-0.21428564203028455,1.36,82.85713958740234,1.2028974906873835,82.32804107666016,2.255803425467166,83.53439331054688,-0.21428564203028455
11823,2019-04-18,82.53968048095703,83.1534423828125,81.7354507446289,83.11111450195312,3387589.0,-0.005102021579491356,3.322553636839351,1.4210446430265429,82.11177886824356,75.75683920331778,-0.8471982213159919,-3.983022105777394,-4.735895620470814,-4.436404956159691,11.20800456007904,1.4179916381835938,2.470502060678868,3.1583667755126896,-2.8496722239002708,9.16640577492565,0.15434727580621654,6.162386275219163,-2.4222372684407247,41.05247579981103,-42.78514409602564,3.004019499706479,4,-0.9629592895507812,-4.205959320068359,-5.501646041870117,-3.619373321533203,-17.417984008789062,3,-0.2058973950609878,-1.039215409082877,82.96295928955078,1.36,82.85713958740234,1.2028974906873835,82.32804107666016,-0.2058973950609878
11824,2019-04-22,81.10053253173828,81.94709014892578,80.93121337890625,81.82010650634766,3132486.0,-0.017435831358116105,1.0869721952289897,1.2592424464946128,67.80821203187276,76.6814418171704,0.8172408101726916,-2.3195834811968297,-3.1443951954579745,-3.015144781750479,11.814161918050036,1.6084671020507812,2.6944574229091103,1.5013275146484375,-4.419242546637747,7.421897575934622,-1.4589575159946548,4.46161254529153,-0.3337527180803761,6.060846055111014,-74.22745120066004,2.9602850306430937,4,0.6031723022460938,-2.7668113708496094,-3.8667984008789062,-2.180225372314453,-15.301589965820312,0,-0.19024010233669608,3.322553636839351,82.53968048095703,-1.039215409082877,82.96295928955078,1.36,82.85713958740234,-0.19024010233669608
11825,2019-04-23,81.01587677001953,81.31217193603516,80.12698364257812,80.46560668945312,4869396.0,-0.0010438373100154497,1.0740735795776952,-0.764716485007846,68.76312157932047,77.59690665158577,1.0597960753552371,-1.9241696595388476,-2.8836645729860493,-2.977003163666353,12.528156580819209,1.1851882934570312,2.833808254017356,1.1567569732665959,-4.516033631613581,6.829547578146773,-1.6796383291734855,3.9931522757066773,2.7089920043945312,24.705989626406435,-53.94477479777312,2.836395302440086,4,0.9100494384765625,-2.6821556091308594,-3.710979461669922,-2.095569610595703,-15.047622680664062,1,-0.16431559426091902,1.0869721952289897,81.10053253173828,3.322553636839351,82.53968048095703,-1.039215409082877,82.96295928955078,-0.16431559426091902
11826,2019-04-24,81.03704071044922,81.79894256591797,80.57142639160156,81.29100799560547,3412348.0,0.0002612320112238553,-1.0714147773357536,-0.4615320623916811,61.98980882113571,78.02485646266052,1.1866466136032017,-1.6065345777506082,-2.738183407471084,-3.034122058232839,13.358400247175522,1.2275161743164062,2.947358122845742,0.9105430603027287,-4.429069415551112,6.250155536156569,-1.7592631776241916,3.580349298229649,2.6158703613281205,25.294222425792334,-50.32427542455164,2.669806237926921,4,0.888885498046875,-2.703319549560547,-3.7321434020996094,-2.1167335510253906,-16.44445037841797,2,-0.17158526701078647,1.0740735795776952,81.01587677001953,1.0869721952289897,81.10053253173828,3.322553636839351,82.53968048095703,-0.17158526701078647
11827,2019-04-25,79.57672119140625,80.67724609375,79.28042602539062,80.61375427246094,4734403.0,-0.018020395441891712,1.4,4.083333333333333,47.84689737964151,74.56710983604694,2.62433872329062,0.2300213210582598,-1.1871531666607211,-1.6195232203160685,13.675380615102545,1.7566146850585938,2.9530949598606355,-0.7811431884765625,-5.546337294767184,3.9840509178140593,-3.1637402416218805,1.6014538646687555,4.005671331787099,7.650243083735847,-62.41947112034099,2.3825970531453127,4,1.9259262084960938,-1.2430000305175781,-1.9231243133544922,-0.6564140319824219,-3.4767227172851562,3,-0.17712765141491882,-1.0714147773357536,81.03704071044922,1.0740735795776952,81.01587677001953,1.0869721952289897,81.10053253173828,-0.17712765141491882
11828,2019-04-26,80.42327880859375,80.57142639160156,79.21693420410156,79.36508178710938,3664001.0,0.010638257074594426,1.0,-1.0204081632653061,51.121072608647864,70.36424347323752,1.656715604837828,-0.202528839290963,-1.921198457262392,-2.507797501984726,13.88231163281073,1.3544921875,2.9532676914218143,-0.20401039123535725,-4.258271005226931,3.850250222756216,-2.231140698231144,1.8231199157604294,2.987035054687496,44.18592303414588,-23.512460977055447,2.027130306995785,4,1.0476226806640625,-2.089557647705078,-2.5917739868164062,-1.5029716491699219,-6.3132781982421875,4,-0.18210523619612118,1.4,79.57672119140625,-1.0714147773357536,81.03704071044922,1.0740735795776952,81.01587677001953,-0.18210523619612118
11829,2019-04-29,80.338623046875,80.76190185546875,79.85185241699219,80.5079345703125,6408565.0,-0.0010526275846105548,1.6875,-0.16,47.88733109480354,66.77214794621531,1.3861468656223934,0.2463449641736304,-1.7006704480127297,-2.4796369034885686,13.635134070948327,0.9100494384765625,2.952150353927493,-0.5118717193603572,-3.901450429869243,2.8777069911485285,-2.2066610746148,1.1829176358940856,2.8200880368554664,43.44249458527491,-20.46359252470051,1.6947893552544444,4,1.1322784423828125,-2.004901885986328,-1.9555988311767578,-1.4183158874511719,-5.4786224365234375,0,-0.18940985042559721,1.0,80.42327880859375,1.4,79.57672119140625,-1.0714147773357536,81.03704071044922,-0.18940985042559721
11830,2019-04-30,81.37566375732422,81.46031951904297,80.02116394042969,80.52909851074219,6754246.0,0.012908370483822429,1.83332707486876,-5.000045061283346,52.462555858407384,62.96821299190804,0.22328525159251456,-0.507897209319367,-2.659482493492334,-3.597486400595159,14.602139633772504,1.4391555786132812,2.6794188431642283,0.32910270690918253,-2.663765681295942,3.321971095114307,-1.1673314871933798,1.8255369010117448,1.5465407136285165,83.6066058168774,22.09644194108084,1.4964341941025656,4,0.09523773193359375,-3.041942596435547,-3.2417125701904297,-2.4553565979003906,-8.715660095214844,1,-0.19141743946763523,1.6875,80.338623046875,1.0,80.42327880859375,1.4,79.57672119140625,-0.19141743946763523
11831,2019-05-01,78.96295928955078,81.82010650634766,78.96295928955078,81.2486801147461,6509302.0,-0.029648968209568416,-1.4999966621494423,-2.699993691477186,39.240483224556534,57.692362385181035,2.2635450759922975,2.1518131604944983,-0.21103148513901715,-1.2197635802124012,15.17574565855151,2.857147216796875,2.0947883241906595,-2.1703739166259766,-4.772101886556726,0.43135405330477283,-3.4712379015913513,-0.8695099316606019,3.736928965390888,0.0,-54.773254007311124,1.3008639849653758,5,2.0952415466308594,-0.6292381286621094,-0.9571018218994141,-0.042652130126953125,-5.322959899902344,2,-0.16456709977832495,1.83332707486876,81.37566375732422,1.6875,80.338623046875,1.0,80.42327880859375,-0.16456709977832495
11832,2019-05-02,73.37566375732422,78.0952377319336,71.91534423828125,78.0952377319336,12036040.0,-0.07075843639216206,1.618835313059728,2.064807706429368,22.879185239414696,51.11096309308894,7.093860231736727,7.686482266868893,5.27211532698621,4.312658886630786,16.11244728155267,7.047615051269531,1.4863682212090907,-7.474071502685547,-11.738375876640902,-3.209767128730192,-9.606223689663224,-5.3419193157078695,9.025270180386173,14.743609988006812,-34.02333678176776,2.13215218697768,5,3.555553436279297,4.4444427490234375,4.438051223754883,5.544643402099609,0.37433624267578125,3,-0.1197000882246364,-1.4999966621494423,78.96295928955078,1.83332707486876,81.37566375732422,1.6875,80.338623046875,-0.1197000882246364
11833,2019-05-03,73.84127044677734,74.6031723022461,72.74073791503906,73.71428680419922,7001978.0,0.006345519285427148,1.2564194997504299,-0.02690574260754861,19.13744980724526,45.70310062368589,5.883320237263675,7.103347790440637,4.750588629665771,3.84364396238405,17.09976942419857,1.8624343872070312,0.7150233043056602,-6.7026447296142635,-11.990718101594553,-1.4145713576339745,-9.346681415604408,-4.058608043624119,7.9788360595703125,19.444446584098284,-22.202981977699256,2.6440366859901423,5,3.0264549255371094,3.9788360595703125,3.7055797576904297,5.079036712646484,-0.11126708984375,4,0.03058896486581686,1.618835313059728,73.37566375732422,-1.4999966621494423,78.96295928955078,1.83332707486876,81.37566375732422,0.03058896486581686
11834,2019-05-06,71.1534423828125,72.29629516601562,70.68782806396484,71.95767211914062,9459734.0,-0.03640007881367846,1.1714388711504788,-6.333333333333333,17.487674778412398,40.005828756918326,7.835785186880955,9.568337247872918,7.363417149206626,6.5112632674655515,17.846981042912084,3.1534423828125,-0.2001059961779248,-8.937562942504883,-15.693389984861042,-2.1817359001487233,-12.315476463682955,-5.55964942132681,9.676187896728521,4.182560841049118,-32.9047095987769,3.3779135211780784,5,5.10052490234375,6.052906036376953,6.265314102172852,7.766864776611328,2.3065567016601562,0,0.041551864934833205,1.2564194997504299,73.84127044677734,1.618835313059728,73.37566375732422,-1.4999966621494423,78.96295928955078,0.041551864934833205
11835,2019-05-07,68.02116394042969,70.37036895751953,67.80952453613281,70.32804107666016,11295160.0,-0.04402146034665266,1.1415924686486125,2.868430539217546,12.513364118195682,34.5084460121472,9.980468990672122,12.33281466886811,10.331821806525866,9.617185611952493,19.002389334040824,3.3439178466796875,-1.1639370177616115,-11.434920883178705,-20.06801738217004,-2.80182438418737,-15.751469132674373,-7.1183726336830375,11.591450073242186,1.510568260096548,-29.677907708240244,4.316548249495665,5,6.793651580810547,7.74603271484375,8.757122039794922,10.89914321899414,6.808837890625,1,0.10053983604148642,1.1714388711504788,71.1534423828125,1.2564194997504299,73.84127044677734,1.618835313059728,73.37566375732422,0.10053983604148642
11836,2019-05-08,67.04762268066406,68.42327880859375,67.00529479980469,68.14814758300781,10960488.0,-0.014312328742539848,-1.3928571428571428,0.47706264241798874,11.475408625070315,30.46716948386151,9.790501092077221,12.876415977679756,11.135974781838996,10.53367117160893,20.08303049752895,1.4179840087890625,-1.9395001676839456,-11.716399002075192,-21.938739594857054,-1.4940584092933307,-16.827569298466116,-6.605228705684269,10.912558806152347,0.38167807641954593,-24.17975140887659,5.111170296390929,5,7.365077972412109,8.317459106445312,9.730663299560547,11.872684478759766,8.032379150390625,2,0.08370738226135299,1.1415924686486125,68.02116394042969,1.1714388711504788,71.1534423828125,1.2564194997504299,73.84127044677734,0.08370738226135299
11837,2019-05-09,65.58730316162111,66.66666412353516,65.22751617431639,66.13756561279297,9402089.0,-0.02178033255553591,-1.2666666666666384,0.49999999999998707,10.926826008665813,26.00114208386351,10.12219232993995,13.792055663494764,12.459668903851934,11.940817636592769,21.18658171126542,1.8201065063476705,-2.8362335638653207,-12.382009506225572,-24.07966773597579,-0.6843512764753541,-18.230838621100673,-6.53318039135047,10.620096455273426,3.8374592924000805,-17.868048686229095,5.848829114875106,5,7.936508178710923,8.888889312744126,11.190982818603501,13.33300399780272,9.162696838378892,3,0.12277827932921359,-1.3928571428571428,67.04762268066406,1.1415924686486125,68.02116394042969,1.1714388711504788,71.1534423828125,0.12277827932921359
11838,2019-05-10,66.62433624267578,67.1534423828125,64.35978698730469,65.14286041259766,8772955.0,0.015811491417770274,1.199998798372997,-2.692307692307762,16.00395462855657,22.458544698724957,7.735393967970708,12.142434255814905,11.36361004644067,10.878827557498283,22.01131250115064,2.7936553955078125,-3.6884237127956396,-10.560849380493167,-23.106044798925325,1.984346037938991,-16.833447089709253,-4.288251671277081,7.606684354554687,28.533319746907964,4.648565547111872,6.272597709216082,5,6.465610504150391,7.417991638183594,10.021614074707031,12.295970916748047,7.625663757324219,4,0.1069528667628199,-1.2666666666666384,65.58730316162111,-1.3928571428571428,67.04762268066406,1.1415924686486125,68.02116394042969,0.1069528667628199
11839,2019-05-13,64.0,64.91004943847656,63.70370483398438,64.86772155761719,6918487.0,-0.03939005460582401,1.5333333333333183,-0.5857142857142857,14.298383081988803,18.218081056900672,8.714823228729031,13.943138132285753,13.892161499286772,13.48769117520348,22.53161870530197,2.920631408691399,-4.4368782969143865,-12.208465957641607,-25.679848600476845,1.2629166851936233,-18.944157279059226,-5.472774636223988,8.256773875245315,4.44442918564946,-18.537675689565816,6.735691321417615,5,8.761905670166016,9.714286804199219,12.645950317382812,14.920307159423828,8.970001220703125,0,0.1520313024520874,1.199998798372997,66.62433624267578,-1.2666666666666384,65.58730316162111,-1.3928571428571428,67.04762268066406,0.1520313024520874
11840,2019-05-14,65.10053253173828,65.77777862548828,64.14814758300781,64.31745910644531,6717958.0,0.017195820808410645,-1.9056542173673507,-0.9024478168357747,18.011889703247434,15.859348443421885,5.657865389063261,12.10649493227777,12.664903635286123,12.364065888353394,22.973753894528667,1.7777786254882812,-5.354405783924264,-10.246557998657224,-24.262480123491244,3.7693641261767965,-17.254519061074234,-3.2385969362402136,5.445627535254843,29.596478522608866,6.621526491807909,7.007961062417008,5,5.798938751220703,8.613754272460938,11.952766418457031,13.819774627685547,9.879470825195312,1,0.12840857405673156,1.5333333333333183,64.0,1.199998798372997,66.62433624267578,-1.2666666666666384,65.58730316162111,0.12840857405673156
11841,2019-05-15,63.70370483398438,64.95237731933594,63.61904907226562,64.23280334472656,7327766.0,-0.021456471144424283,-2.818181818181761,-0.6756690926450869,18.057916509042286,15.32365191782495,5.21047642822051,12.64303723266459,13.942315405110456,13.732398274675283,23.698737463843127,1.4814834594726634,-6.372510932828959,-10.68571395874023,-25.15123548799817,3.779807570517704,-17.918474723369194,-3.4529531941112666,5.473964186406995,2.395199240167906,-21.588020744081057,7.232760764628967,5,5.407405853271477,9.968254089355462,13.34959411621093,15.216602325439446,10.936294555664055,2,0.17465698464580814,-1.9056542173673507,65.10053253173828,1.5333333333333183,64.0,1.199998798372997,66.62433624267578,0.17465698464580814
11842,2019-05-16,65.18518829345703,65.35449981689453,64.04232788085939,64.31745910644531,8207939.0,0.023255844590726493,1.1754374869560031,-1.6400144196106925,20.0996793625215,15.430566312855643,2.732326612461307,10.288916956734056,12.319921148381411,12.256197605667978,24.077017884466446,1.6507949829101491,-7.61285555208903,-8.31534194946289,-22.747422753897467,6.116738854971686,-15.531382351680179,-1.0993015472456023,2.8807567373091985,44.311401804602276,21.938386343394328,7.2160404022172875,5,2.7724838256835938,8.486770629882812,11.9210205078125,13.735118865966797,9.514808654785156,3,0.1517954277136122,-2.818181818181761,63.70370483398438,-1.9056542173673507,65.10053253173828,1.5333333333333183,64.0,0.1517954277136122
11843,2019-05-17,65.54497528076172,66.26454925537111,64.31745910644531,64.44444274902344,6622324.0,0.005519459201144938,-1.874995071449916,1.268290323998769,21.281847504021755,15.852141060145572,1.197925520269564,9.054897619498632,11.818204814735338,11.914065580977166,24.87870893591545,1.9470901489257955,-8.604298545099027,-7.1058197021484375,-21.296232775252193,7.084593370955318,-14.201026238700322,-0.010613165596552676,1.6315905583043957,72.8000784424555,50.89902594431747,7.0952065365518795,5,1.4497337341308594,8.126983642578125,11.741127014160156,13.37533187866211,8.58502197265625,4,0.14043829721208345,1.1754374869560031,65.18518829345703,-2.818181818181761,63.70370483398438,-1.9056542173673507,65.10053253173828,0.14043829721208345
11844,2019-05-20,65.67195892333984,66.34920501708984,64.78306579589844,64.82539367675781,5892359.0,0.001937351292516265,-2.363625191508885,0.7692323690285547,18.39863075615466,16.506059575474346,0.23649370978191087,8.129587031216204,11.540499821889298,11.839742976162853,26.209341281050257,1.5661392211914062,-8.86216375041684,-6.207407379150396,-20.13882740767457,7.724012649373769,-13.173117393412483,0.7583026351116899,0.79310356236617,75.19386777030414,58.57425110547958,6.965710014262083,5,0.34920501708984375,8.0,12.915735244750977,13.248348236083984,8.168037414550781,0,0.13061954017046262,-1.874995071449916,65.54497528076172,1.1754374869560031,65.18518829345703,-2.818181818181761,63.70370483398438,0.13061954017046262
11845,2019-05-21,67.70370483398439,68.38095092773439,66.56084442138672,66.62433624267578,7549652.0,0.030937799693416146,-2.017537424344979,1.2749975216517684,26.98962034829603,18.229860878054982,-2.061844412274354,5.322266533579906,9.337239080055653,9.801648919612163,27.695465560803335,2.7089920043945455,-9.113315584767975,-3.51005287170409,-16.863552969916768,9.843447226508594,-10.186802920810436,3.1666971774022556,-4.084655761718771,85.77782335072233,64.2859253655422,6.676750049106341,5,-1.7037048339843892,5.9682540893554545,11.447282791137681,11.216602325439439,6.126296997070298,1,0.07778446393195426,-2.363625191508885,65.67195892333984,-1.874995071449916,65.54497528076172,1.1754374869560031,65.18518829345703,0.07778446393195426
11846,2019-05-22,67.13227844238281,68.31745910644531,67.13227844238281,67.34391784667969,6343880.0,-0.008440105205509307,-10.2,-0.1960770454143816,33.94994341617257,20.787985034444624,-1.6507396666024619,5.057892049878504,9.727433059203321,10.338341772418289,29.026584787068856,1.1851806640625,-9.12911923891511,-3.3862411499023466,-16.014490988595753,9.242008688791053,-9.700366069249043,2.9278837694443496,-3.4179913330078193,71.21961341511418,46.85516362846028,6.314124919346701,5,-1.1322784423828125,6.539680480957031,12.262096405029297,10.870811462402344,7.937721252441406,2,0.1168994274682067,-2.017537424344979,67.70370483398439,-2.363625191508885,65.67195892333984,-1.874995071449916,65.54497528076172,0.1168994274682067
11847,2019-05-23,65.48148345947266,66.26454925537111,64.8465576171875,66.17989349365234,8326301.0,-0.024590182565112473,2.2683102678178164,3.3,29.743590691621122,22.314611263674017,-0.018476797841188386,5.9011171376430696,11.158935341813901,11.951496256242834,31.394152096018924,2.2857208251953125,-8.739801200251833,-4.3322742462158175,-16.392493559069663,7.7279450666380285,-10.362383902642748,1.6978354102111055,-1.6738630737304732,28.645913520211685,3.5079620926773636,6.030109656426925,5,0.5185165405273438,8.190475463867188,14.039875030517578,12.5216064453125,10.338516235351562,3,0.13986420964094548,-10.2,67.13227844238281,-2.017537424344979,67.70370483398439,-2.363625191508885,65.67195892333984,0.13986420964094548
11848,2019-05-24,65.77777862548828,66.41269683837889,64.95237731933594,66.37036895751953,4512895.0,0.004524869480072358,3.312522530641812,0.8484848484848485,35.26681406843518,24.644436928834725,-0.5000725908741401,4.691917818346326,10.682187494238718,11.60844768734188,33.89621502400544,1.4603195190429545,-8.19776387094592,-3.303704071044919,-14.390774608380212,7.783366466290374,-8.847239339712573,2.2398311976227276,-1.8786916289062532,27.647153623335814,-0.1356679917269048,5.5435352686676485,5,0.22222137451171875,7.608467102050781,14.17744255065918,12.257057189941406,9.062217712402344,4,0.13564183086135162,2.2683102678178164,65.48148345947266,-10.2,67.13227844238281,-2.017537424344979,67.70370483398439,0.13564183086135162
11849,2019-05-28,65.12169647216797,65.98941802978516,64.95237731933594,65.77777862548828,8003489.0,-0.009974221796935079,-1.0850897376898296,1.1071428571428572,40.80537607717272,27.177046525937534,0.37085431515815515,4.373779896014668,11.135001803188729,12.18985210126013,36.42943397696331,1.0370407104492188,-7.4782712991151925,-3.198939895629877,-13.053287988363806,6.655408197104052,-8.126113941996834,1.7282341507370873,-1.1329721969628963,7.78461339204763,-22.358085646590958,4.927174046366963,5,0.8783035278320312,7.661373138427734,14.833524703979492,12.913139343261719,9.058303833007812,1,0.13833025349854045,3.312522530641812,65.77777862548828,2.2683102678178164,65.48148345947266,-10.2,67.13227844238281,0.13833025349854045
11850,2019-05-29,65.79894256591797,66.11640167236328,63.97883605957031,64.31745910644531,6848462.0,0.010399699799581219,1.0199999279022065,-2.258076144847315,45.96442155813119,30.277769309169635,-0.22004379694108422,2.6031981049119537,10.261378518269765,11.486786636823624,38.8178527449758,2.1375656127929688,-6.952977036143309,-1.7428577423095675,-9.48960340764421,6.003887923025083,-5.616230574976896,2.130515090357761,2.5820083618164205,41.951247819481175,7.711691276558007,3.873372832667325,5,0.380950927734375,6.920635223388672,14.219770431518555,12.235893249511719,7.9410552978515625,2,0.12220642852910668,-1.0850897376898296,65.12169647216797,3.312522530641812,65.77777862548828,2.2683102678178164,65.48148345947266,0.12220642852910668
11851,2019-05-30,65.96825408935547,66.45502471923828,65.62963104248047,65.98941802978516,6934032.0,0.0025731648083535674,-1.3636363636363635,-0.01428564071665096,51.34327924562,33.749280407291685,-0.038384300226283585,1.4866618286151265,9.899573020647281,11.241927391047227,41.89013590653619,0.8253936767578125,-6.03918215033211,-0.9238109588623047,-6.517931593963752,4.6703096762391425,-3.7208712764130354,1.873249358688426,2.324654541015633,80.34194091058944,40.51114187136014,2.7970603175507245,5,0.211639404296875,6.751323699951172,14.161569595336914,12.066581726074219,6.141746520996094,3,0.1191747129013041,1.0199999279022065,65.79894256591797,-1.0850897376898296,65.12169647216797,3.312522530641812,65.77777862548828,0.1191747129013041
11852,2019-05-31,64.59259033203125,64.93121337890625,63.8306884765625,64.86772155761719,7657524.0,-0.02085342072962626,4.473684210526316,13.0,43.0029149156766,36.162732341920005,1.3906177136745015,2.287882677100754,11.06600059902155,12.532595330082643,42.632522846127586,2.1375656127929688,-5.267940589307642,-1.860321044921875,-6.6295380123245735,2.9088959224808235,-4.244929528623231,0.5242874387794814,3.614036846923838,29.032173662773964,-11.722567657415937,2.3846084837013497,5,1.5132293701171875,8.12698745727539,15.537233352661133,13.442245483398438,5.40740966796875,4,0.16220760475675267,-1.3636363636363635,65.96825408935547,1.0199999279022065,65.79894256591797,-1.0850897376898296,65.12169647216797,0.16220760475675267
11853,2019-06-03,76.0999984741211,76.0999984741211,65.5,65.66999816894531,10946100.0,0.17815368733375214,1.0325979221421409,-37.909184182796295,75.85294264356224,42.54654477385418,-9.456565595525362,-9.530251847234723,-0.5629943365403705,0.9919263911412628,42.577198660868675,11.507408142089844,-4.058967803144029,9.534150695800776,3.985056091777807,15.083245299823744,6.759603393789291,12.30869799781226,-12.269309997558594,100.0,52.39462038988438,2.7745473020114853,6,-6.134654998779297,-3.380420684814453,3.818185806274414,2.233722686767578,-6.449996948242202,0,-0.0036793532839831666,4.473684210526316,64.59259033203125,-1.3636363636363635,65.96825408935547,1.0199999279022065,65.79894256591797,-0.0036793532839831666
11854,2019-06-04,74.11000061035156,76.5,73.37000274658203,76.29000091552734,12732500.0,-0.026149775343901727,1.4076916079545287,-0.20901248718985926,68.54482757970864,47.16379002178891,-6.8657664110423156,-7.702300097982146,1.3715522904234376,2.931527130495766,42.01742038590252,3.1299972534179688,-2.9687949644390557,7.396324920654294,1.2115337654154388,13.581116075893156,4.303929343034866,10.488720498273722,-10.279312133789062,81.13552275333134,29.961144677914454,3.0923955776194307,6,-3.9446563720703125,-1.3904228210449219,5.79231071472168,4.223720550537109,-4.6100006103515625,1,0.009850164910632841,1.0325979221421409,76.0999984741211,4.473684210526316,64.59259033203125,-1.3636363636363635,65.96825408935547,0.009850164910632841
11855,2019-06-05,74.86000061035156,75.48999786376953,72.62000274658203,74.12999725341797,6699800.0,0.010120091672151998,1.8844202995786576,-0.3348638783216734,73.59200876642734,51.568463949595,-7.257048588160899,-8.341347105626141,0.6034969454560439,2.1336160502855535,40.71193487827384,2.8699951171875,-1.8422703973271268,7.8043830871582,0.6370610797737442,14.971705094542656,4.220722083465972,11.388044090850428,-10.522539672851565,87.05533930068313,28.483403835519162,3.5836610036922263,6,-4.6946563720703125,-2.140422821044922,5.04231071472168,3.4737205505371094,-3.3400039672851562,2,-0.009083626765049146,1.4076916079545287,74.11000061035156,1.0325979221421409,76.0999984741211,4.473684210526316,64.59259033203125,-0.009083626765049146
11856,2019-06-06,72.66000366210938,74.79000091552734,71.3499984741211,74.79000091552734,9096300.0,-0.02938815028459907,2.230053405830584,-2.9177910391605613,65.34067084148457,55.5236950773576,-4.682946258424479,-6.007324735730549,2.7636317280798153,4.281512824947754,39.034466114389794,3.5100021362304688,-0.6479812030010521,5.323767089843756,-2.269083240507925,12.916617420195436,1.5273419246679083,9.120192255019596,-7.836041162109382,69.69056818291308,8.92998753100435,3.7964251651758407,6,-2.494659423828125,0.059574127197265625,7.242307662963867,5.673717498779297,-0.720001220703125,3,0.014863668417668174,1.8844202995786576,74.86000061035156,1.4076916079545287,74.11000061035156,1.0325979221421409,76.0999984741211,0.014863668417668174
11857,2019-06-07,73.63999938964844,74.0999984741211,72.79000091552734,73.5199966430664,4921400.0,0.013487416434718735,1.5192238565088214,-0.056339390292388866,66.20109846651386,58.96083778825523,-4.899150526380595,-6.6964296413543,1.7781987895662041,3.252314073846719,36.942653916009384,1.4399948120117188,0.20448900553519422,5.901128005981448,-2.141919314095503,13.9441753260584,1.8796043459429654,9.922651666019924,-8.34899538964845,73.99999445134942,14.15251270380233,4.0215236600384765,6,-3.4746551513671875,-2.782855987548828,6.055961608886719,4.693721771240234,-1.3199996948242188,4,-0.020776735360917842,2.230053405830584,72.66000366210938,1.8844202995786576,74.86000061035156,1.4076916079545287,74.11000061035156,-0.020776735360917842
11858,2019-06-10,73.75,75.06999969482422,73.6500015258789,74.68000030517578,4831200.0,0.0014937616955905675,-1.513277204258968,-7.749825163710344,66.17810685262131,61.780030096638406,-4.201163836433224,-6.582721466855418,1.6611740979498961,3.101659050698032,34.691888113078804,1.4300003051757812,0.8407542429466162,5.6548454284668,-2.8010229527128416,14.110713809646441,1.426911237876979,9.88277961905662,-8.010636160000018,46.60195756872749,-10.837340190341912,4.227934190589821,6,-3.58465576171875,-3.6904754638671875,3.625661849975586,4.070106506347656,-2.4499969482421875,0,-0.05084745762711862,1.5192238565088214,73.63999938964844,2.230053405830584,72.66000366210938,1.8844202995786576,74.86000061035156,-0.05084745762711862
11859,2019-06-11,73.7300033569336,74.43000030517578,73.52999877929688,74.30000305175781,4867700.0,-0.0002711409229343431,1.1686935259998714,0.6129026965388812,63.126779241887114,63.68695872816684,-3.1644398023905325,-6.109646731939421,1.646698348461669,3.0716092792246883,32.1942691860915,0.9000015258789062,1.7917353443784663,5.148348617553708,-3.4341391150635303,13.73083635017094,0.8571047512450889,9.439592483862327,-7.560214070533618,57.48804912298807,3.48329290733691,4.2912438663086165,6,-3.5646591186523438,-3.6704788208007812,3.613912582397461,4.0901031494140625,-2.1500015258789062,1,-0.05533706286846407,-1.513277204258968,73.75,1.5192238565088214,73.63999938964844,2.230053405830584,72.66000366210938,-0.05533706286846407
11860,2019-06-12,73.45999908447266,73.86000061035156,72.5,73.51000213623047,3391100.0,-0.003662067817274073,2.6266682942708335,0.08772469917415106,63.966755435146865,65.08956719366984,-1.8924419720886334,-5.461263164122528,1.8274516916919197,3.252219116904584,29.931129300875238,1.3600006103515625,2.6007611058552698,4.460371017456055,-4.2219364875547996,13.142678522466909,0.11921726495063467,8.801524769961475,-6.877001369528685,56.72042790224534,4.691100840878541,4.341153752505427,6,-3.2946548461914062,-3.4004745483398438,3.2701587677001953,3.746349334716797,-1.8899993896484375,2,-0.05390687631126978,1.1686935259998714,73.7300033569336,-1.513277204258968,73.75,1.5192238565088214,73.63999938964844,-0.05390687631126978
11861,2019-06-13,74.83000183105469,74.83000183105469,73.2699966430664,73.4800033569336,3624700.0,0.01864964284857451,1.3111214092355339,-26.998321635642355,70.8933436504529,68.18850371975608,-2.093349467613251,-6.276786844066649,0.3895896731681887,1.7767007929146104,27.554722873704797,1.5600051879882812,3.413459115196275,5.274058914184565,-3.4052987293985097,13.953416557767639,0.9343800923930274,9.613737735976102,-7.8503240247084705,90.66156061213282,34.200716789900824,4.339678821791535,6,-3.8300018310546875,-4.770477294921875,0.46100425720214844,0.93719482421875,-2.8600006103515625,3,-0.04423366439922516,2.6266682942708335,73.45999908447266,1.1686935259998714,73.7300033569336,-1.513277204258968,73.75,-0.04423366439922516
11862,2019-06-14,75.08000183105469,75.3499984741211,74.16999816894531,74.7699966430664,3412600.0,0.003340905971971342,1.7764762904919622,0.22963373213448093,70.83298733030901,67.63073090717239,-0.7814420239556057,-6.058084907621833,0.014559861939346774,1.4629281987514986,25.346756701914018,1.1800003051757812,4.158640660940534,5.029318237304693,-3.7287132335576274,13.78734970816702,0.6503025018735258,9.40833397273586,-7.719511136962325,90.52642850450403,29.164192860112415,4.379015735431163,6,-1.1550025939941406,-5.020477294921875,-0.19111061096191406,0.2850799560546875,-1.8400039672851562,4,-0.04182204732378769,1.3111214092355339,74.83000183105469,2.6266682942708335,73.45999908447266,1.1686935259998714,73.7300033569336,-0.04182204732378769
11863,2019-06-17,74.75,75.4800033569336,74.2699966430664,74.5,3627000.0,-0.004395335948409573,-2.4084373858288024,0.8064381168016145,71.88287986793986,68.00162560586475,-0.7410000380495063,-5.273480991243787,0.18378128580332032,1.722273282486242,23.56690823471763,1.2100067138671875,4.860901891478349,4.239065170288086,-4.489416227649215,12.967546568225394,-0.1251755286805718,8.603305869256744,-7.023928933671328,75.50327065118601,7.059634061626127,4.364240698968653,6,-1.3300018310546875,-4.6904754638671875,-0.7499980926513672,-0.2738075256347656,-0.5199966430664062,0,-0.03250836528663248,1.7764762904919622,75.08000183105469,1.3111214092355339,74.83000183105469,2.6266682942708335,73.45999908447266,-0.03250836528663248
11864,2019-06-18,74.25,75.29000091552734,74.1500015258789,74.81999969482422,5370000.0,-0.006688963210702337,-1.9610502848649987,-2.279998779296875,69.36328074333383,67.53176693663214,-0.24479556398100044,-4.319340048707858,0.5056885139249658,2.1502642843815067,21.722895392604418,1.1399993896484375,5.895875630181834,3.3101631164550724,-5.2587049139482644,11.879031146858416,-0.974270898746596,7.594597131656741,-6.172971776324474,58.72476606203356,-12.530072162400835,4.284434015201671,6,-0.8349990844726562,-4.1904754638671875,-0.6838626861572266,-0.207672119140625,-1.0999984741210938,1,-0.03973059862952444,-2.4084373858288024,74.75,1.7764762904919622,75.08000183105469,1.3111214092355339,74.83000183105469,-0.03973059862952444
11865,2019-06-19,72.97000122070312,74.69999694824219,72.45999908447266,74.66000366210938,4716400.0,-0.01723904079861116,1.5310867428748771,2.964918151276251,65.26561413068973,67.52342730209938,0.8257492460980842,-2.766409633723157,1.5726741819353407,3.317582293912764,20.667565702391112,2.2399978637695312,5.194215047691145,1.7668495178222656,-6.7064328821846,10.240131917829139,-2.4697916821811674,6.003490717825699,-4.556054125974626,16.887464063581568,-51.019539538468855,4.236641200003436,6,1.0,-2.9104766845703125,0.2680950164794922,0.7442855834960938,0.23999786376953125,2,-0.01904891553234711,-1.9610502848649987,74.25,-2.4084373858288024,74.75,1.7764762904919622,75.08000183105469,-0.01904891553234711
11866,2019-06-20,74.9800033569336,75.16000366210938,73.3499984741211,73.3499984741211,4571100.0,0.027545595485891194,-1.2208586085523851,-0.9644985373252917,72.03766752443407,68.17193497520162,-0.9169830975391449,-4.383056381577049,-0.6368347855910059,1.1970350134577075,19.61614279175429,2.19000244140625,4.852998995916181,3.384465408325198,-5.021631432855671,11.790562249506067,-0.8185830122652362,7.5875138289156325,-6.242614145994239,83.44373203179079,10.18065057531878,4.2030484205904335,6,-1.0100021362304688,-4.920478820800781,-2.673124313354492,-1.265716552734375,-1.8900070190429688,3,-0.04547884115017242,1.5310867428748771,72.97000122070312,-1.9610502848649987,74.25,-2.4084373858288024,74.75,-0.04547884115017242
11867,2019-06-21,74.63999938964844,76.0999984741211,74.58999633789062,75.19999694824219,5420200.0,-0.004534595252905005,-3.575738660008323,-0.34355575526099,44.11290764188365,65.72024617400855,-0.4695946015058041,-3.5012501037083013,-0.5235060504069367,1.4145314632872896,17.981735600232618,1.5100021362304688,4.295037720364718,2.586535644531253,-5.404773673898745,10.577844962961251,-1.4091190146837533,6.582190303746259,-5.592105747146661,59.89012831637679,-9.578198460503117,3.9956546592150026,6,-0.3600006103515625,-4.4746551513671875,-3.248464584350586,-0.9680404663085938,-1.2399978637695312,4,-0.0357716799407638,-1.2208586085523851,74.9800033569336,1.5310867428748771,72.97000122070312,-1.9610502848649987,74.25,-0.0357716799407638
11868,2019-06-24,74.69999694824219,75.62000274658203,73.7699966430664,74.5,2942900.0,0.00080382581838645,-1.22891809908999,-0.3571389645776567,52.81755620392852,64.57477694756871,-0.42539882232847503,-3.013024262038016,-0.8407641927021245,1.2138601994151088,16.220370427520475,1.850006103515625,4.119679895857189,2.2004222869873047,-5.2966575970741445,9.697502171048754,-1.548117655043427,5.948962229018036,-5.354019051440488,61.53841316951092,-6.18747990889004,3.7485399420307264,6,-0.4199981689453125,-4.5346527099609375,-3.885181427001953,-1.0280380249023438,-2.5399932861328125,0,-0.019544834593289928,-3.575738660008323,74.63999938964844,-1.2208586085523851,74.9800033569336,1.5310867428748771,72.97000122070312,-0.019544834593289928
11869,2019-06-25,74.12999725341797,74.45999908447266,73.06999969482422,74.4000015258789,2704800.0,-0.007630518314735157,6.12821315387926,-1.350041962310216,46.45285086499829,62.628787550885534,0.23166939461989955,-1.8272248690465176,-0.5795252533490043,1.7627523399078484,14.273778915960712,1.6299972534179688,3.8165684131593878,1.1800075531005803,-5.487228903526727,7.847244009727888,-2.1536106752130735,4.513625781414234,-4.497858472488332,45.87907826837867,-18.600302761538437,3.33361822831365,6,0.15000152587890625,-3.9646530151367188,-3.796663284301758,-0.458038330078125,-2.4399948120117188,1,0.0013490639042350594,-1.22891809908999,74.69999694824219,-3.575738660008323,74.63999938964844,-1.2208586085523851,74.9800033569336,0.0013490639042350594
11870,2019-06-26,73.83999633789062,74.4000015258789,73.0199966430664,74.33999633789062,3521700.0,-0.003912058900204185,3.4515541554893807,1.8518225487425826,57.04052498943903,61.08958547743955,0.6495484579620125,-0.9527696420631457,-0.5691306190532543,2.0374717285290274,11.953918481677725,1.3800048828125,3.489706660759623,0.48795394897460653,-5.2715948045320005,6.2475027024812135,-2.391820427778697,3.36772832572791,-3.9331431081981805,26.623350887535857,-35.66028651007977,2.8797743767533053,6,0.44000244140625,-3.674652099609375,-3.9934349060058594,-0.16803741455078125,-4.7899932861328125,2,-0.009344458914303244,6.12821315387926,74.12999725341797,-1.22891809908999,74.69999694824219,-3.575738660008323,74.63999938964844,-0.009344458914303244
11871,2019-06-27,73.83000183105469,74.38999938964844,73.63999938964844,74.11000061035156,2980100.0,-0.0001353535662461658,-1.2727146622277707,0.55999755859375,51.282067122164975,58.91726100986799,0.5618612609971194,-0.34108115494811386,-0.861680442350746,2.0396981064718602,9.714968636820052,0.75,3.282969658956503,0.0848720550537081,-4.507723139661877,4.677467249769293,-2.2114255423040845,2.3811696524115007,-3.6594227305499345,26.29885410525586,-33.07747020245074,2.2962975973577917,6,0.4499969482421875,-3.6646575927734375,-3.9940223693847656,-0.15804290771484375,-7.7700042724609375,3,-0.008397707316881609,3.4515541554893807,73.83999633789062,6.12821315387926,74.12999725341797,-1.22891809908999,74.69999694824219,-0.008397707316881609
11872,2019-06-28,75.06999969482422,75.12999725341797,73.75,73.93000030517578,5285300.0,0.016795311296443183,1.1904813805631245,-4.071444141689374,57.72833462127743,57.34453376023883,-0.7595828648456404,-0.7967407133788527,-2.3994629686423536,0.7733839457351053,6.949041742556639,1.3799972534179688,3.1054355765535604,0.8009994506835909,-0.8331214066390231,2.435120308006205,-0.016060977977716107,1.618059879344898,-4.646243758339651,78.8460861297933,17.116364548960888,0.8170604286613046,6,-0.7900009155273438,-4.904655456542969,-5.234020233154297,-1.398040771484375,-6.5400009155273295,4,-0.026375427800489404,-1.2727146622277707,73.83000183105469,3.4515541554893807,73.83999633789062,6.12821315387926,74.12999725341797,-0.026375427800489404
11873,2019-07-01,75.81999969482422,77.02999877929688,74.87000274658203,74.87000274658203,4096600.0,0.009990675410269212,-3.5473746767535617,0.8333311025150245,61.27289846078889,56.44560239551162,-1.499533771438422,-1.65357259259045,-3.4310266114624426,0.025023488654596804,6.704419642242571,2.1599960327148438,2.6481152297276793,1.5649993896484347,-0.006677016687604009,3.1366757959844733,0.7791611864804224,2.350837592816447,-5.153193995799029,69.82547531483127,7.246947498701857,0.7858382031680171,7,-1.0750007629394531,-5.389656066894531,-5.984020233154297,-2.148040771484375,-6.050003051757827,0,-0.03191767579379867,1.1904813805631245,75.06999969482422,-1.2727146622277707,73.83000183105469,3.4515541554893807,73.83999633789062,-0.03191767579379867
11874,2019-07-02,74.83999633789062,75.97000122070312,74.44999694824219,75.8499984741211,3510100.0,-0.012925393839067656,1.4319919922363755,-1.063163558682279,56.913811569307825,55.51762433313585,-0.47722334506430286,-0.6493691837521567,-2.703384716313849,1.0243917690828113,6.272698845301311,1.5200042724609375,2.13042638458208,0.5484962463378906,-1.0427854421986353,2.1397779348744166,-0.24714459793037236,1.3441370906061536,-3.791399054049137,45.38650187690616,-17.192240953968472,0.7956408442682636,7,0.18500137329101562,-4.4096527099609375,-5.146873474121094,-1.1680374145507812,-4.079994201660156,1,-0.03580963130571935,-3.5473746767535617,75.81999969482422,1.1904813805631245,75.06999969482422,-1.2727146622277707,73.83000183105469,-0.03580963130571935
11875,2019-07-03,74.18000030517578,74.80000305175781,72.8499984741211,74.80000305175781,2920100.0,-0.008818760890033528,5.290309481326524,0.6138628071580188,46.49405738261469,52.67944542848925,0.41623240367407277,-0.04524906500705583,-2.3058933778394533,1.710792382739882,5.809961604103874,1.9899978637695312,1.5767320339874829,-0.07749977111816975,-1.6465398430646587,1.4915403008283192,-0.8620198070914142,0.7070202648550747,-2.7725189316069674,31.818223300315214,-26.084287953457615,0.784520035973245,7,0.7599983215332031,-3.7496566772460938,-4.78846549987793,-0.5080413818359375,-5.1399993896484375,2,-0.03356697025513222,1.4319919922363755,74.83999633789062,-3.5473746767535617,75.81999969482422,1.1904813805631245,75.06999969482422,-0.03356697025513222
11876,2019-07-05,73.73999786376953,73.83000183105469,72.75,73.02999877929688,3062800.0,-0.0059315508168790165,1.4269512665552269,-1.145154740663262,42.91752591453948,52.54662523656212,0.7396214866121653,0.5057420211149406,-2.1396030570663243,2.168318554163804,5.723320761591905,1.4300003051757812,1.1002588802168134,-0.5715019226074247,-1.974615484645355,0.8316116394305055,-1.2730587036263898,0.1300548584115404,-1.9951654458570403,23.1307978067267,-29.3790936821612,0.7015567810189686,7,1.1500015258789062,-3.3096542358398438,-4.290262222290039,-0.0680389404296875,-5.799995422363281,4,-0.06360177580525861,5.290309481326524,74.18000030517578,1.4319919922363755,74.83999633789062,-3.5473746767535617,75.81999969482422,-0.06360177580525861
11877,2019-07-08,72.11000061035156,73.58000183105469,71.66999816894531,73.41999816894531,3700900.0,-0.022104655555175046,1.34355575526099,-1.8450693631059198,37.732338580790085,50.87048994510229,2.2048621770750287,2.124144482411097,-0.7608243203364395,3.7756323389889133,5.746059245408405,2.0699996948242188,0.7555787759667965,-2.1249992370605497,-3.818957382873023,-0.4310410912480762,-2.9719783099667865,-1.278020164154313,4.9199981689453125,8.208999837733046,-39.68250714804263,0.8469790729062394,7,2.2399978637695312,-1.679656982421875,-2.6602649688720703,1.5619583129882812,-3.6299972534179545,0,-0.08389963944736567,1.4269512665552269,73.73999786376953,5.290309481326524,74.18000030517578,1.4319919922363755,74.83999633789062,-0.08389963944736567
11878,2019-07-09,70.0,71.62999725341797,69.97000122070311,71.41999816894531,4957900.0,-0.029260859693414965,-1.2432443578402326,1.0839700880585192,32.821335175408294,49.3558770907034,3.9985462581432074,4.15165743306035,1.0409685426101873,5.855449244449289,5.715163100301766,2.1399993896484517,-0.027701106349255156,-4.047499847412112,-6.586748443457836,-1.5082512513663886,-5.317124145434974,-2.7778755493892504,6.922798767089844,0.49997965494815233,-44.12010490818129,1.2696242980228585,7,3.5,1.2649993896484375,-0.5873012542724609,3.6719589233398438,-4.220001220703111,1,-0.021000017438615903,1.34355575526099,72.11000061035156,1.4269512665552269,73.73999786376953,5.290309481326524,74.18000030517578,-0.021000017438615903
11879,2019-07-10,69.65000152587889,70.94999694824219,69.56999969482422,70.56999969482422,4124100.0,-0.004999978201730149,-1.5555461365659307,0.6478868699025471,35.4895052428769,46.96131934108539,4.074728614967569,4.406229773571155,1.0750668061545952,6.18383057986307,5.778644523819509,1.3799972534179688,-0.09276908461731637,-4.193498229980477,-7.406361783812329,-0.9806346761486253,-5.799930006896403,-2.5870664530645513,6.994685339355485,1.5296707400505227,-44.67347180944209,1.6064317769159278,7,3.649997711181655,3.649997711181655,1.6924591064453267,4.021957397460952,-4.4800033569335795,2,0.0017228300726299661,-1.2432443578402326,70.0,1.34355575526099,72.11000061035156,1.4269512665552269,73.73999786376953,0.0017228300726299661
11880,2019-07-11,69.5,69.80000305175781,69.15000152587889,69.56999969482422,3718500.0,-0.0021536471298303494,1.452806287696724,0.0760867762426804,21.398712558803325,43.640946611822976,3.960890022176443,4.473716511758852,0.8674798760037277,6.275216904179956,6.275269880668515,0.6500015258789205,-0.31422352196833003,-4.1454998016357365,-7.900263113275301,-0.39073648999617205,-6.022881457455526,-2.268118145815947,6.720205635009762,7.478599386714375,-32.60878161975123,1.8773816558197827,7,3.5900001525878906,3.5900001525878906,1.9424610137939453,4.171958923339844,-3.3799972534179688,3,0.018129527140006818,-1.5555461365659307,69.65000152587889,-1.2432443578402326,70.0,1.34355575526099,72.11000061035156,0.018129527140006818
11881,2019-07-12,71.5199966430664,71.76000213623047,69.87999725341797,69.91999816894531,4927300.0,0.02906469990023597,-1.2381006444112423,-22.857220708446867,36.14561997033612,41.242867206162835,1.7642942155914483,2.3115419718201906,-1.4162248086774127,4.199802196204388,6.143749820691648,2.2600021362304688,-0.38151234505474463,-1.9600028991699219,-5.7860517791704495,1.8660459808306058,-3.8730273391701786,-0.04697845916966514,4.134592663212885,53.49875742488162,15.258805217937422,1.9130244400002627,7,1.5700035095214844,1.5700035095214844,-0.07753562927246094,2.1519622802734375,-4.089996337890625,4,-0.03467555710210579,1.452806287696724,69.5,-1.5555461365659307,69.65000152587889,-1.2432443578402326,70.0,-0.03467555710210579
11882,2019-07-15,71.94000244140625,72.12000274658203,70.30000305175781,71.51000213623047,2596800.0,0.005872564570101435,3.607588824398582,0.26875044703526213,38.123942914771355,38.67076103438312,0.9539219096389076,1.7330901966925722,-1.9203724405900147,3.688760838041233,5.779275617403733,1.8199996948242188,-0.5479892617500184,-1.3829971313476506,-5.190253128732763,2.424258866037462,-3.286625130040207,0.5206308673449058,3.194219842441015,93.93938615509502,56.22390480319751,1.9036279986925586,7,0.6199989318847656,1.1499977111816406,-0.4975414276123047,1.7319564819335938,-4.840003967285142,0,-0.05560188857733117,-1.2381006444112423,71.5199966430664,1.452806287696724,69.5,-1.5555461365659307,69.65000152587889,-0.05560188857733117
11883,2019-07-16,72.31999969482422,73.72000122070312,71.80000305175781,72.0,4159500.0,0.005282141236059523,-4.333375719235782,0.7441848086442753,42.08224532624193,37.02280922959802,0.028204721481060346,1.2244893749918901,-2.3968409403481132,3.241284552682444,5.413742633773908,1.9199981689453125,-0.6557294515988872,-0.8814998626708928,-4.651928431144697,2.888928705802911,-2.766714146907802,1.0037144215660163,2.3354849283855827,69.36539126108734,31.332467587272824,1.8852142842369046,7,-0.3449974060058594,0.7700004577636719,-1.808755874633789,1.351959228515625,-4.55999755859375,1,-0.05309729471922875,3.607588824398582,71.94000244140625,-1.2381006444112423,71.5199966430664,1.452806287696724,69.5,-0.05309729471922875
11884,2019-07-17,71.30000305175781,72.55000305175781,70.8499984741211,72.55000305175781,3052800.0,-0.014103935942624268,1.72000732421875,-3.906253725293851,39.55593869876034,36.2519071536142,0.5512115399496054,2.1208869356233606,-1.4005070327933424,4.1937763171618485,4.931423317210185,1.7000045776367188,-0.9721933991298073,-1.7539966583251925,-5.582087751559982,2.074094434909597,-3.6680422049425943,0.1600488882922093,2.91504292366551,47.04598839063187,7.257128604058586,1.914045546617396,7,0.18999862670898438,1.7899971008300781,-1.1875686645507812,2.3719558715820312,-3.6300048828125,2,-0.07741941144734399,-4.333375719235782,72.31999969482422,3.607588824398582,71.94000244140625,-1.2381006444112423,71.5199966430664,-0.07741941144734399
11885,2019-07-18,71.58000183105469,71.70999908447266,70.72000122070312,70.9800033569336,2354100.0,0.003927051434957418,1.3023394043700818,-0.479998779296875,40.94931083755211,36.03321658950449,-0.1524098058945782,1.8249812879438707,-1.6004246663837591,3.8219900714748007,5.122139076929143,0.9899978637695312,-1.423323643799364,-1.4044979095458956,-5.289065102723811,2.4800692836320195,-3.346781506134846,0.5377856870430548,2.2298405884050823,44.270906804260534,2.6609927026900024,1.9422835965889567,7,-0.14500045776367188,1.5099983215332031,-1.4675674438476562,2.0919570922851562,-5.5800018310546875,3,-0.08955020254453838,1.72000732421875,71.30000305175781,-4.333375719235782,72.31999969482422,3.607588824398582,71.94000244140625,-0.08955020254453838
11886,2019-07-19,71.56999969482422,72.20999908447266,71.5199966430664,71.66999816894531,3377100.0,-0.0001397336682678052,-5.8998664886515355,-0.16666454738501837,34.37499574252422,35.66017849636384,-0.5393065216387356,1.6510668710921834,-1.4774215640776447,3.743759948867279,5.1974240977683035,0.69000244140625,-1.7969993304160141,-1.2439998626709041,-5.058493421382948,2.57049369604114,-3.151246642026919,0.6632469166851109,1.867055453149078,37.134424649649986,0.22494331526441158,1.9072467793560202,7,-0.13499832153320312,1.5200004577636719,-1.4575653076171875,2.101959228515625,-7.30999755859375,4,-0.0761491822199396,1.3023394043700818,71.58000183105469,1.72000732421875,71.30000305175781,-4.333375719235782,72.31999969482422,-0.0761491822199396
11887,2019-07-22,71.97000122070312,72.18000030517578,71.02999877929688,71.75,2231100.0,0.00558895525477876,2.5937581956464726,-2.2000457770656903,32.258069052710326,35.597593371619624,-1.0742212286304635,1.0970246642946933,-1.710366570638243,3.2833179366857337,4.878024247364097,1.1500015258789062,-2.0167978281321695,-0.7104984283447209,-4.441896601861444,3.0208997451720023,-2.5761975151030754,1.1552006584136336,1.124089637502621,41.66666666666667,8.552326614983144,1.8656990867583598,7,-0.5349998474121094,1.1199989318847656,-1.4402389526367188,1.7019577026367188,-8.010002136230469,0,-0.06308185130642119,-5.8998664886515355,71.56999969482422,1.3023394043700818,71.58000183105469,1.72000732421875,71.30000305175781,-0.06308185130642119
11888,2019-07-23,73.23999786376953,73.68000030517578,71.58000183105469,71.66999816894531,2658600.0,0.017646194546695027,-1.400008719346049,7.136322652240255,42.818672991170025,36.41194534365219,-2.052091071780211,-0.3035213735344655,-2.828536669540739,1.993513291364252,5.088055144251566,2.0999984741210938,-2.152122396086355,0.6324981689453182,-2.988025713146257,4.2530220510368935,-1.1777637721004766,2.442760109991113,-4.089996337890639,85.13504805746793,51.36000634490779,1.8102619410457907,7,-1.8049964904785156,-0.14999771118164062,-1.2477359771728516,0.4319610595703125,-9.180000305175781,1,-0.08383396461956705,2.5937581956464726,71.97000122070312,-5.8998664886515355,71.56999969482422,1.3023394043700818,71.58000183105469,-0.08383396461956705
11889,2019-07-24,74.2300033569336,74.37000274658203,72.7300033569336,72.81999969482422,2736800.0,0.0135172791103233,-1.062897065315445,0.8980916790988566,50.21797317539757,39.61408541216266,-2.5972277485041957,-1.3551286626355363,-3.5674781890422764,0.9867557950652213,5.668491789370042,1.6399993896484375,-2.0678122677661293,1.6175033569335966,-2.012138842784424,5.247145556651617,-0.1973177429254207,3.432324456792614,-4.9894018554687705,96.16440188707247,59.57482066924915,1.8148210998590122,7,-2.1050033569335938,-1.1400032043457031,-2.4902420043945312,-0.55804443359375,-8.460006713867202,2,-0.08716153749303024,-1.400008719346049,73.23999786376953,2.5937581956464726,71.97000122070312,-5.8998664886515355,71.56999969482422,-0.08716153749303024
11890,2019-07-25,73.1500015258789,74.18000030517578,71.95999908447266,73.41000366210938,2972900.0,-0.01454939757797824,1.4666742960806005,-0.18439819925113088,47.56401193990734,40.88279563100391,-1.056083014329758,-0.3472749231657275,-2.27926458562132,2.0228750433488187,6.122864315731161,2.2700042724609375,-1.7362762806751277,0.5720012664794893,-3.0214516355027854,4.165454168461764,-1.224725184511641,2.3687277174706196,-3.7042239746093912,63.473060731278885,24.14083139087868,1.7967264509911367,7,-0.8149986267089844,-0.060001373291015625,-1.4127388000488281,0.5219573974609375,-5.220001220703125,3,-0.07491460345349255,-1.062897065315445,74.2300033569336,-1.400008719346049,73.23999786376953,2.5937581956464726,71.97000122070312,-0.07491460345349255
11891,2019-07-26,73.20999908447266,73.47000122070312,71.56999969482422,73.0,2336300.0,0.0008201990067289167,4.205459695034645,-0.8076821502978374,55.21820862700588,42.78215848791885,-0.9511688165786722,-0.48075149956372343,-2.081029498163616,1.93185185376214,6.533604380423238,1.9000015258789062,-1.4057453506824373,0.6629989624023409,-2.895504190190451,4.221502114995133,-1.1162526138940478,2.4422505386987297,-3.567252525390643,65.26939268721118,21.091475087209417,1.7792515762963952,7,-0.6649971008300781,-0.11999893188476562,-1.1952362060546875,0.4619598388671875,-5.760002136230469,4,-0.0984838024127479,1.4666742960806005,73.1500015258789,-1.062897065315445,74.2300033569336,-1.400008719346049,73.23999786376953,-0.0984838024127479
11892,2019-07-29,73.08999633789062,73.41000366210938,72.33000183105469,72.87999725341797,2347000.0,-0.0016391578757373182,1.5411397233715993,1.0,68.07014757296108,45.66970318199876,-0.7273758361489087,-0.5446139748577963,-1.7466242970460257,2.0018630059816616,6.707543263229625,1.0800018310546875,-0.8976332477233768,0.6419963836669922,-2.7260355153229483,4.010028282656933,-1.0420195658279852,2.3260123331619695,-3.258159531308607,54.285535228690854,4.393347593717529,1.6840159494949734,7,-0.5449943542480469,3.814697265625e-06,-1.0752334594726562,0.5819625854492188,-4.609992980957017,0,-0.1208098870444545,4.205459695034645,73.20999908447266,1.4666742960806005,73.1500015258789,-1.062897065315445,74.2300033569336,-0.1208098870444545
11893,2019-07-30,73.4000015258789,73.44000244140625,71.5999984741211,72.05999755859375,2171600.0,0.004241417478735965,1.5915443013491077,6.380999091734787,72.032877183923,49.27825190257239,-0.970086930116068,-1.1016999096312077,-1.8458030134797383,1.642025152007335,6.017865411464964,1.8400039672851562,-0.6502547557687848,1.0730014801025334,-1.9401413040787787,4.0861442642838455,-0.4335699119881298,2.5795728721931965,-3.386638081696887,65.35713701832687,8.961284130049805,1.5065713920906576,7,-0.8549995422363281,-0.3100013732910156,-1.1773300170898438,0.2719573974609375,-4.459999084472656,1,-0.12861038481147657,1.5411397233715993,73.08999633789062,4.205459695034645,73.20999908447266,1.4666742960806005,73.1500015258789,-0.12861038481147657
11894,2019-07-31,72.16000366210938,73.80000305175781,71.54000091552734,73.2699966430664,3344500.0,-0.016893703514874514,1.082945711904988,-0.8283505183987429,63.85417693190452,51.823237024167106,0.45229461993194775,-0.07670775295298426,-0.409134465184124,2.8208378379145245,5.528538681078637,2.2600021362304688,-0.4726257312291864,-0.032996749877924,-2.8042404083980728,2.7382469086422248,-1.4186185791379984,1.3526250793821504,-1.9723746458313514,23.484957951622693,-37.48347574282893,1.3856218292600744,7,0.5399971008300781,0.9299964904785156,0.0626678466796875,1.5119552612304688,-2.940002441406264,2,-0.11225063321010986,1.5915443013491077,73.4000015258789,1.5411397233715993,73.08999633789062,4.205459695034645,73.20999908447266,-0.11225063321010986
11895,2019-08-01,71.69000244140625,73.55999755859375,71.02999877929688,73.19999694824219,5325000.0,-0.006513320355468921,1.2690615484621437,1.3603640137742372,51.05593523458224,53.67667474550689,1.0499542595289455,0.207840447895137,0.19063164390934162,3.2058466460619,5.75427008307715,2.529998779296875,-0.3874372922677196,-0.3784980773925781,-2.993187075121682,2.236190920336526,-1.68584257625713,0.9288464214719738,-1.3350784759160632,23.82681025697524,-36.51317374778654,1.307344498864552,8,1.0099983215332031,1.3999977111816406,0.5326690673828125,1.9819564819335938,-1.1800003051757812,3,-0.08257784344725616,1.082945711904988,72.16000366210938,1.5915443013491077,73.4000015258789,1.5411397233715993,73.08999633789062,-0.08257784344725616
11896,2019-08-02,69.05000305175781,71.54000091552734,68.11000061035156,71.4000015258789,4424400.0,-0.03682520992806726,1.6083679750753512,1.5562960417950868,35.92990171679878,54.08465615262782,3.682113895208289,2.6124008820464724,2.95081596820512,5.7448664894329085,6.499589761353761,3.5800018310546875,-0.2401202818975321,-2.7839977264404325,-5.600918933154546,0.03292348027368064,-4.192458329797489,-1.375537123083376,5.319999694824219,16.52024671493698,-37.93505792172662,1.408460603357056,8,2.1899986267089844,3.5199966430664062,3.17266845703125,4.621955871582031,2.3499984741210938,4,-0.01622016940017379,1.2690615484621437,71.69000244140625,1.082945711904988,72.16000366210938,1.5915443013491077,73.4000015258789,-0.01622016940017379
11897,2019-08-05,66.05999755859375,68.37999725341797,65.88999938964844,68.16999816894531,4647800.0,-0.043302032744630625,-1.0326538492678887,0.8978731831477929,25.69877307845178,52.182445051214685,6.420843683040275,5.402926580671817,6.081958422360884,8.607981194799152,7.232916643778485,3.160003662109375,-0.2048654190034398,-5.471503067016599,-9.286274208094625,-1.6567319259385727,-7.378888637555619,-3.5641174964775786,8.184805145263667,2.1491541117691315,-48.337321495368016,1.9073855705390133,8,4.070003509521484,5.400001525878906,6.1626739501953125,7.611961364746094,5.4900054931640625,0,0.02104146898303383,1.6083679750753512,69.05000305175781,1.2690615484621437,71.69000244140625,1.082945711904988,72.16000366210938,0.02104146898303383
11898,2019-08-06,68.52999877929689,69.25,65.52999877929689,66.5,7196700.0,0.03739027114725979,1.1440921683303202,-0.9620844512261333,40.33495823803263,51.08433228039636,3.5899943234104796,2.969392189756718,3.775153790846744,6.043935114340741,7.1586457090400515,3.720001220703111,-0.03477663685984567,-2.928001785278312,-6.919565219033714,1.0635616484770907,-4.923783502156013,-0.9322200684006106,5.380611791992166,36.27567654336028,-14.040986506550674,1.9957817168777,8,1.325000762939439,2.749999999999986,3.6926727294921733,5.1419601440429545,2.7600021362304545,1,-0.0007295406866165699,-1.0326538492678887,66.05999755859375,1.6083679750753512,69.05000305175781,1.2690615484621437,71.69000244140625,-0.0007295406866165699
11899,2019-08-07,69.76999664306639,69.93000030517578,67.0,67.13999938964844,4840700.0,0.018094234435388712,-1.0137486596105596,1.2955659285316816,44.08108805329888,50.697340737439866,1.8448146973850754,1.8328143348468018,2.7372768846151843,4.710466729808289,6.803326165699608,2.9300003051757812,0.1597733231209446,-1.6940036773681726,-5.674469805606179,2.286462450869834,-3.684236741487169,0.29622938675082366,3.6377772207031285,52.80197395174168,1.6494886977578602,1.9902330641190005,8,-0.10499572753904829,0.980003356933608,2.8176746368408345,3.9019622802734517,3.7700042724609517,2,-0.011896147937433321,1.1440921683303202,68.52999877929689,-1.0326538492678887,66.05999755859375,1.6083679750753512,69.05000305175781,-0.011896147937433321
11900,2019-08-08,70.76000213623047,71.11000061035156,69.62000274658203,70.18000030517578,4378200.0,0.014189559134262453,1.3281238824118446,0.22053324591914114,47.51076648359893,49.84095827706132,0.5365602094031345,0.9929543130283207,1.943230589476471,3.6333894615034126,6.060692429422023,1.4899978637695312,0.13914646533984865,-0.766998291015625,-4.6554010548701115,3.1214044728388615,-2.7111996729428682,1.1772030909116182,2.175105222470691,87.0216555399413,32.68751013778059,1.944201381927244,8,-1.095001220703125,-0.595001220703125,1.9676685333251953,2.6262435913085938,1.3799972534179688,3,-0.021763720591224334,-1.0137486596105596,69.76999664306639,1.1440921683303202,68.52999877929689,-1.0326538492678887,66.05999755859375,-0.021763720591224334
11901,2019-08-09,69.04000091552734,70.6500015258789,68.91999816894531,70.23999786376953,2732700.0,-0.02430753488943793,-1.4027783664646294,-2.0689537239220224,41.671412442709126,46.9077654848111,1.7912060350389254,2.65369026131242,3.837786446374338,5.258387463008063,6.342228934457263,1.8400039672851562,-0.12287136686900624,-2.362999725341794,-6.407386604491535,1.6813871538079468,-4.3851931649166715,-0.3408062857669165,3.450799928409566,62.90324344870386,6.6789580406930895,2.0221934395748735,8,0.625,0.9099998474121094,3.645170211791992,3.7430686950683594,2.2099990844726562,4,0.02129202203374425,1.3281238824118446,70.76000213623047,-1.0137486596105596,69.76999664306639,1.1440921683303202,68.52999877929689,0.02129202203374425
11902,2019-08-12,67.94000244140625,69.04000091552734,67.72000122070311,68.12000274658203,2510300.0,-0.01593277027135298,-3.2580446686764026,0.1500006357844945,34.78763198683296,42.76940490735665,2.328745758978684,3.624482875714733,5.147504956448259,6.257612632184859,6.961863978381376,1.319999694824233,-0.32299356820243474,-3.262998199462885,-7.5818685544426785,1.0558721555169086,-5.422433376952782,-1.1035630219729882,4.133150278652252,43.190015614275296,-8.989888116550233,2.1594351774898946,8,1.7249984741210938,2.009998321533203,4.7201690673828125,4.779575347900391,4.049995422363281,0,0.05092727347863546,-1.4027783664646294,69.04000091552734,1.3281238824118446,70.76000213623047,-1.0137486596105596,69.76999664306639,0.05092727347863546
11903,2019-08-13,68.48000335693361,70.47000122070312,67.34999847412111,68.48999786376953,3273800.0,0.007948202768951473,-1.748895924499407,0.055524943839195415,33.05835469591706,39.347646881135816,1.1370191446639666,2.932394033324684,4.456847991783462,5.5982751899869925,7.188158589549768,3.120002746582017,-0.651760618718555,-2.5309974670410043,-6.9802385414826205,1.918243607400612,-4.7556180042618195,-0.30637692982018905,3.2005601266791928,36.00980868971236,-10.168214383957192,2.224620537220809,8,1.0649948120117045,1.4699974060058452,3.9101676940917827,4.239574432373033,2.579994201660142,1,0.044830600822588496,-3.2580446686764026,67.94000244140625,-1.4027783664646294,69.04000091552734,1.3281238824118446,70.76000213623047,0.044830600822588496
11904,2019-08-14,65.77999877929689,67.66000366210939,65.47000122070311,67.22000122070311,4310800.0,-0.03942763500702051,-1.126218482415334,144.07938931317912,30.177527906359288,37.0278238446666,3.170230428597108,5.47853746465934,7.035869423941463,8.207482361424596,8.088528962044897,3.010002136230497,-1.2038468094603587,-4.955001831054673,-9.97676775871976,0.06676409661041305,-7.4658847948872165,-2.44411886722213,5.531530822056951,5.496411208177471,-36.90376237167336,2.510882963832541,8,2.725002288818345,4.140003204345689,6.6025009155273295,6.939579010009751,5.8199996948242045,2,0.08376409605475144,-1.748895924499407,68.48000335693361,-3.2580446686764026,67.94000244140625,-1.4027783664646294,69.04000091552734,0.08376409605475144
11905,2019-08-15,65.16999816894531,66.19999694824219,64.47000122070311,66.19999694824219,3138800.0,-0.00927334481106079,2.359218986104143,0.7152757173738115,28.99688725848752,36.25748890485424,3.0822369478794087,5.885444003228741,7.491125777224937,8.736988258996348,9.123266590668464,1.7299957275390767,-1.8933461312449822,-5.244502258300784,-10.826181870929716,0.33717735432814777,-8.03534206461525,-2.453662451986318,5.674209161956469,11.326810900898323,-27.016450390759985,2.790839806314468,8,2.6200027465820312,4.250003814697266,8.130001068115234,7.549579620361328,5.75,3,0.12843337397192833,-1.126218482415334,65.77999877929689,-1.748895924499407,68.48000335693361,-3.2580446686764026,67.94000244140625,0.12843337397192833
11906,2019-08-16,66.12000274658203,66.76999664306639,64.97000122070311,65.66000366210939,2860500.0,0.014577330126263721,1.0454645945770535,-0.44660158217532914,32.548860348628935,37.018609712651696,1.8695018833308978,4.749725394504054,6.465148915386024,7.713241353010432,9.973334352834229,1.7999954223632812,-2.457936412232982,-4.021997833251959,-9.890905345696623,1.8469096791927058,-6.956451589474284,-1.0875440770296336,4.086783973299887,27.50002543131528,-8.46202580782537,2.934453756222329,8,1.6699981689453125,3.299999237060547,6.969997406005859,6.599575042724609,4.1999969482421875,4,0.09104652741983732,2.359218986104143,65.16999816894531,-1.126218482415334,65.77999877929689,-1.748895924499407,68.48000335693361,0.09104652741983732
11907,2019-08-19,67.43000030517578,67.73999786376953,66.81999969482422,66.81999969482422,2730300.0,0.019812424443092835,-2.0163844210420994,1.3260909226610464,35.7653873888427,36.51087961829726,0.8652683260948066,3.248726981510174,5.061241949808732,6.348187630882478,10.838157272623288,1.6199951171875,-2.848230607117813,-2.4850002288818303,-8.407164428454337,3.4371639706906763,-5.4460823286680835,0.476081870904423,2.203107864788251,49.333318074544394,16.38359591406838,2.9610820997862533,8,0.3600006103515625,1.9900016784667969,5.659999847412109,5.289577484130859,3.4800033569335938,0,0.05665133735037231,1.0454645945770535,66.12000274658203,2.359218986104143,65.16999816894531,-1.126218482415334,65.77999877929689,0.05665133735037231
11908,2019-08-20,67.09999847412111,67.31999969482422,66.44999694824219,67.12999725341797,2966000.0,-0.004893991243677065,3.243877930777819,-0.049178277509544704,37.38783641469029,35.7671849917852,1.085214611737328,3.262415925021571,5.288017324234815,6.619291885161843,11.218232718797744,0.9800033569335938,-2.885383771233208,-2.5080020904540845,-8.34032196041693,3.3243177795087604,-5.424162025435507,0.40815784452733794,2.0167990009168335,80.42813312957203,44.36935406463623,2.9161599349814233,8,0.6900024414062358,2.32000350952147,5.725002288818345,5.619579315185533,3.0,1,0.07287629658493033,-2.0163844210420994,67.43000030517578,1.0454645945770535,66.12000274658203,2.359218986104143,65.16999816894531,0.07287629658493033
11909,2019-08-21,67.76000213623047,68.58999633789061,67.08999633789061,67.58000183105469,2686500.0,0.00983612037433823,-1.5861817225162969,-6.000254323502333,40.29630651067304,34.96557832812677,0.12304924337124135,2.205942925136867,4.53097284999663,5.890222512777854,11.115122064362607,1.5,-2.4646718265910295,-1.524498367309576,-6.983145378201655,3.9341486435825104,-4.253821872755623,1.2048251381364707,0.8921157133739825,79.85448579301388,40.503205258510434,2.7293235054460423,8,-0.20000076293945312,1.6599998474121094,4.772499084472656,3.0971412658691406,2.4899978637695312,2,0.04870122960930101,3.243877930777819,67.09999847412111,-2.0163844210420994,67.43000030517578,1.0454645945770535,66.12000274658203,0.04870122960930101
11910,2019-08-22,67.66999816894531,68.91000366210939,67.08999633789061,68.33000183105469,3092900.0,-0.001328275744504892,1.0,-3.666680795151104,46.10168717117145,35.457831075733694,-0.30324855801688955,1.9651004240378427,4.529593756292073,5.884710910012231,11.345552549505115,1.8200073242187784,-2.433559862314084,-1.3405021667480526,-6.5254586847676705,3.8444543512715725,-3.9329804257578616,1.2519760922617564,-3.1999969482422017,68.5277988629497,25.202593375992265,2.592478259009812,8,-0.1999969482421875,1.7500038146972656,4.620002746582031,2.6545257568359375,3.6399993896484375,3,0.05807596293063466,-1.5861817225162969,67.76000213623047,3.243877930777819,67.09999847412111,-2.0163844210420994,67.43000030517578,0.05807596293063466
11911,2019-08-23,66.0,67.73999786376953,65.59999847412111,66.93000030517578,4571900.0,-0.02467856087088971,-1.4739829331216754,1.4090835529661996,49.816857494450296,37.12774502102451,0.9947892324061343,3.2330060103238907,6.042753178411218,7.452134557093103,11.992595273910464,2.1399993896484233,-2.608582416619612,-2.6500003814697237,-7.602958989809139,2.302958226869684,-5.126479685639424,-0.1735210773000233,-1.44119873046877,12.084619303028965,-34.94340587069791,2.476479304169704,8,1.470001220703125,3.420001983642578,6.262500762939453,4.32452392578125,1.9499969482421875,4,0.07454542680220166,1.0,67.66999816894531,-1.5861817225162969,67.76000213623047,3.243877930777819,67.09999847412111,0.07454542680220166
11912,2019-08-26,64.26000213623047,66.98000335693361,63.599998474121094,66.51000213623047,5761600.0,-0.026363603996508056,1.119123696546436,2.4193540448083217,36.35785283230603,37.49435592506773,2.411475345407169,4.508729516011783,7.59440021267622,9.049336628222079,12.9206642170573,3.380004882812514,-2.9968726601212126,-3.948498535156247,-8.80834747705245,0.911350406739956,-6.378423006104356,-1.5185740642081385,4.6500015258789205,12.429435353516453,-34.473273232553694,2.4299244709481034,8,1.9949989318847656,4.724998474121094,8.002498626708984,6.064521789550781,2.9799957275390625,0,0.09430434729439674,-1.4739829331216754,66.0,1.0,67.66999816894531,-1.5861817225162969,67.76000213623047,0.09430434729439674
11913,2019-08-27,63.959999084472656,65.48000335693361,63.7599983215332,64.55000305175781,4451100.0,-0.004668581415883111,-2.4747383671645298,0.2622239854600694,30.251567368853514,37.50258253201152,2.2382666485561202,4.284940970998903,7.709321560163545,9.188818798409898,14.181747225839553,1.7200050354004048,-3.1697380615811426,-3.776501464843747,-8.337861558935344,0.7848586292478501,-6.057181511889539,-1.4958214177979556,4.843804473876972,6.779665887444253,-37.75020926948589,2.2806800470457973,8,2.295001983642578,5.025001525878906,8.302501678466797,6.364524841308594,4.160003662109375,1,0.10866173666540813,1.119123696546436,64.26000213623047,-1.4739829331216754,66.0,1.0,67.66999816894531,0.10866173666540813
11914,2019-08-28,64.05999755859375,64.62000274658203,63.27999877929688,63.599998474121094,6097700.0,0.0015634533388442229,-1.4363742292567063,-0.7796542226475114,25.75977811845644,37.14290373867474,2.0882274495904056,3.738680259750126,7.437706349522458,8.923196155861149,15.478574273496415,1.3400039672851491,-3.132491917555541,-3.271502685546878,-7.61218702574547,1.0691816546517146,-5.441844855646181,-1.1011605154475745,4.639729898071309,13.854317989635815,-24.255489683419313,2.1703421700992975,8,2.035003662109389,4.765003204345703,8.202503204345703,6.2645263671875,4.090003967285142,2,0.09428662419168443,-2.4747383671645298,63.959999084472656,1.119123696546436,64.26000213623047,-1.4739829331216754,66.0,0.09428662419168443
11915,2019-08-29,65.76999664306639,66.09999847412111,64.95999908447266,64.95999908447266,2813400.0,0.02669371135877041,-1.8148217918770602,1.7608677624267848,38.160748597043415,37.766446877387466,0.5277914903300172,1.6468645478020676,5.613687001607545,7.047724748121055,16.580688945027056,2.040000915527358,-3.0810537323130944,-1.2655033111572465,-5.136767112169792,2.6057604898553066,-3.2011352116635265,0.6701285893490336,2.712941666503937,55.829559975435004,19.994417187012466,1.9356319005062756,8,0.32500457763674717,2.960002899169936,6.837503433227553,4.554527282714858,0.9300003051757955,3,0.06811621690125014,-1.4363742292567063,64.05999755859375,-2.4747383671645298,63.959999084472656,1.119123696546436,64.26000213623047,0.06811621690125014
11916,2019-08-30,67.93000030517578,69.37000274658203,67.31999969482422,67.76999664306639,3869300.0,0.03284177850626513,-2.8679391950250475,0.1975359807098394,49.96636810988777,39.34433362417025,-1.50693370624478,-0.6338467793940055,3.297613366217064,4.730425748682663,16.111445122005847,3.600006103515639,-2.6708750683117444,0.95050048828125,-2.82938906931318,4.730390045875673,-0.939444290515965,2.840445267078465,-4.650001525878899,76.35465511776694,39.73760355356794,1.8899447787972123,8,-1.6049995422363281,0.6100006103515625,4.782501220703125,2.3945236206054688,-3.0100021362304688,4,0.04975706224397647,-1.8148217918770602,65.76999664306639,-1.4363742292567063,64.05999755859375,-2.4747383671645298,63.959999084472656,0.04975706224397647
11917,2019-09-03,67.44999694824219,67.59999847412111,66.58000183105469,67.20999908447266,2217100.0,-0.0070661468390574855,2.7777589397983817,1.4999523173754152,46.52260301600208,40.35930769098267,-1.1441110241517265,-0.04676656035171334,3.623712265235895,5.039283579069121,14.745550577655852,1.3499984741210938,-2.1580780355298117,0.4009971618652344,-3.3587680128730284,4.16076233660349,-1.47888542550389,2.2808797492343587,-4.048198089599602,68.47283173124501,30.466211638850083,1.8798825873691294,9,-1.1249961853027344,1.0900039672851562,5.367504119873047,2.8745269775390625,-2.6399993896484375,1,0.007412898778686117,-2.8679391950250475,67.93000030517578,-1.8148217918770602,65.76999664306639,-1.4363742292567063,64.05999755859375,0.007412898778686117
11918,2019-09-04,68.48000335693361,69.0,67.97000122070311,69.0,2201600.0,0.015270666498054863,2.961559340933488,-2.1666719649044137,60.27397260273972,42.57904836787897,-2.187853834693186,-1.1391134865581876,2.446662790005817,3.8292043940699756,13.951478541976359,1.5500030517578125,-1.7302283574779267,1.4335033416748217,-2.3221800856091193,5.189186768958763,-0.44433837196714876,3.3113450553167922,-4.958840420532233,85.38589803176804,41.47964187282412,1.8778417136419723,9,-2.155002593994155,0.05999755859373579,4.337497711181626,1.844520568847642,-5.3400039672851705,2,-0.018107555963466915,2.7777589397983817,67.44999694824219,-2.8679391950250475,67.93000030517578,-1.8148217918770602,65.76999664306639,-0.018107555963466915
11919,2019-09-05,68.94000244140625,70.09999847412111,68.90000152587889,69.23999786376953,3365600.0,0.006717276021074747,-5.3158190615773675,0.5769179981513428,64.51115569578324,44.62454487061361,-2.75230119192112,-1.7544325416960476,1.8603097642370017,3.1703793378200373,13.613036298368462,1.6199951171875,-1.4335980354049553,1.935002136230466,-1.7107011333239797,5.5807054057849115,0.11215050145324312,3.7578537710076887,-5.301862708801259,77.43198111947255,28.189968722939675,1.822851634777221,9,-2.2500038146972514,-0.40000152587890625,3.8774986267089844,1.4903411865234375,-3.779998779296861,3,-0.011894396080434633,2.961559340933488,68.48000335693361,2.7777589397983817,67.44999694824219,-2.8679391950250475,67.93000030517578,-0.011894396080434633
11920,2019-09-06,69.22000122070311,69.51000213623047,68.30999755859375,69.27999877929689,1812300.0,0.004061484905441448,3.6153643005956746,0.1999949136594625,62.58114736789303,46.042799300996144,-3.1171071081726325,-2.272217640914036,1.4639545360032997,2.7104262509831756,13.765186100173182,1.2000045776367188,-1.1492816067338794,2.2920009613036996,-1.074102008924811,5.658103931532217,0.6089494761894372,3.975052446417962,-5.323387138437475,75.00005418609167,22.05739707567662,1.6830514851142586,9,-2.530002593994112,-0.8000030517577983,3.674999237060561,1.2103424072265767,-4.419998168945298,4,-0.015457955445747573,-5.3158190615773675,68.94000244140625,2.961559340933488,68.48000335693361,2.7777589397983817,67.44999694824219,-0.015457955445747573
11921,2019-09-09,70.51000213623047,70.8499984741211,68.91000366210939,69.38999938964844,2791300.0,0.018636245200491786,1.1555552729846534,-18.667472024406212,62.520314008043755,48.94973943163366,-4.134917369768289,-3.6326931725213853,0.07051027908903507,1.2376971940258983,13.813778781295078,1.9399948120117045,-0.9417284023641201,3.5085018157958956,-0.10675035489643392,7.123753986488232,1.7008757304497237,5.3161279011420675,-6.3652526782906165,92.03755022986473,37.042226201538284,1.8076260853461679,9,-3.4450035095214844,-3.1000022888183594,2.384998321533203,-0.07965850830078125,-4.950004577636719,0,-0.05403496060923485,3.6153643005956746,69.22000122070311,-5.3158190615773675,68.94000244140625,2.961559340933488,68.48000335693361,-0.05403496060923485
11922,2019-09-10,71.4000015258789,71.95999908447266,70.63999938964844,70.88999938964844,4044900.0,0.012622314036083715,-1.6138552533180242,0.4553579335290632,66.71849823325744,53.00162063878965,-4.3645796716480305,-4.479872782351592,-0.9546983121884978,0.16660023487671083,13.5416968904414,1.4499969482421875,-0.8554149621235609,4.225501251220706,0.12286599634636275,8.328136506095042,2.1741836237835344,6.276818878657878,-6.852937126968186,85.96496595452578,32.77450304194582,2.0513176274371685,9,-3.7800025939941406,-3.7800025939941406,0.5049991607666016,-0.9696578979492188,-4.790000915527344,1,-0.09075634759734452,1.1555552729846534,70.51000213623047,3.6153643005956746,69.22000122070311,-5.3158190615773675,68.94000244140625,-0.09075634759734452
11923,2019-09-11,71.55000305175781,71.87000274658203,70.62000274658203,71.2300033569336,2901300.0,0.0021008616620903364,1.6041691501959008,0.6274477538259009,65.3441161989472,57.399880425510844,-3.715433387351652,-4.625222549154458,-1.2651321705224916,-0.15870659155329747,13.968155881376433,1.25,-0.7069392272532866,4.222002792358396,-0.2950902997301199,8.739095884446904,1.9634562463141378,6.480549338402653,-6.40990387800214,88.76723667626088,37.3406258086372,2.258546546044255,9,-3.0900039672851562,-3.930004119873047,-0.7550029754638672,-1.119659423828125,-5.3199996948242045,2,-0.09419993299355245,-1.6138552533180242,71.4000015258789,1.1555552729846534,70.51000213623047,3.6153643005956746,69.22000122070311,-0.09419993299355245
11924,2019-09-12,71.29000091552734,72.20999908447266,70.70999908447266,72.0,3166000.0,-0.0036338522032262066,1.6548737095826778,-2.2187492549412298,64.4568662352691,60.32167127420259,-2.5948818408890304,-4.143709709212047,-1.1402981105441086,-0.05432230030854157,13.773519001328516,1.5,-0.13588069175757767,3.6865005493164062,-1.0973044095667603,8.470305508199573,1.294598069874823,6.0784030287579895,-5.604309748914318,76.41031258986543,26.025477092304207,2.3919024794415824,9,-1.8950004577636719,-3.545001983642578,-0.7225017547607422,-0.8596572875976562,-5.7600021362304545,3,-0.11432180419714078,1.6041691501959008,71.55000305175781,-1.6138552533180242,71.4000015258789,1.1555552729846534,70.51000213623047,-0.11432180419714078
11925,2019-09-13,73.54000091552734,73.7699966430664,71.5199966430664,71.58999633789062,3831500.0,0.031561228378522044,-1.153105960772575,-2.746488862144185,78.77859927957624,63.52303029305686,-4.053016297075146,-6.044398234738935,-3.480830963109028,-2.447084657018877,13.415427038727795,2.4799957275390625,0.6704179111253694,5.518000411987302,0.19634632641010796,10.839654497564496,2.857173369198705,8.178827454775899,-7.201878957128358,95.26757078785386,38.384086404652734,2.6608270427885974,9,-3.365001678466797,-5.015003204345703,-3.332500457763672,-3.1096572875976562,-7.599998474121094,4,-0.11395155220413644,1.6548737095826778,71.29000091552734,1.6041691501959008,71.55000305175781,-1.6138552533180242,71.4000015258789,-0.11395155220413644
11926,2019-09-16,72.13999938964844,73.7699966430664,72.06999969482422,73.0199966430664,4241100.0,-0.0190372791467196,-2.333338319882118,-0.4512795833969115,80.8776900903508,67.34026219020672,-2.227242420028844,-4.395635862528707,-2.1753122571545305,-1.1997737078516053,13.326196025774856,1.6999969482421875,1.5655034724900219,3.8169990539550724,-1.7279998660858098,9.361997973995955,1.0444995939346313,6.589498513975514,-4.910052469089365,48.253955182669856,-13.663904441859174,2.7724994600204393,9,-1.2700004577636719,-3.615001678466797,-2.2249984741210938,-1.70965576171875,-6.269996643066406,0,-0.10174655392281384,-1.153105960772575,73.54000091552734,1.6548737095826778,71.29000091552734,1.6041691501959008,71.55000305175781,-0.10174655392281384
11927,2019-09-17,71.25,72.56999969482422,70.97000122070312,71.9800033569336,5795000.0,-0.012337113905994124,-1.480616028814251,0.8295518583702522,77.30334612898635,69.23241480423412,-0.8286698518403597,-3.3779682798473516,-1.3395378663208817,-0.44587320389715046,13.505262645149884,1.5999984741210938,2.1641201258863134,2.735999679565424,-2.941074621745699,8.413073980876547,-0.10253747109013034,5.574536830220978,-3.2352471127400406,19.99995155930594,-46.872819230814656,2.83853715065556,9,-0.21000289916992188,-2.7250022888183594,-1.4424991607666016,-0.8196563720703125,-4.6100006103515625,1,-0.07985968338815785,-2.333338319882118,72.13999938964844,-1.153105960772575,73.54000091552734,1.6548737095826778,71.29000091552734,-0.07985968338815785
11928,2019-09-18,71.98999786376953,72.01000213623047,70.54000091552734,71.04000091552734,2305400.0,0.010385934930098761,1.9696829580308566,-1.3013596981699989,78.34164712965432,70.76913607466425,-1.1380981154092353,-3.9345630187719536,-2.0582578578893447,-1.3325657160266928,13.47854189160207,1.470001220703125,2.4594157180784606,3.231497573852536,-2.6080431967675963,9.071038344472662,0.31172718854247705,6.151267959162595,-3.284615725812799,44.89160576527888,-27.50258580438367,2.9197703853100636,9,-0.9500007629394531,-3.4650001525878906,-2.182497024536133,-1.5596542358398438,-5.7299957275390625,2,-0.07473256581558485,-1.480616028814251,71.25,-2.333338319882118,72.13999938964844,-1.153105960772575,73.54000091552734,-0.07473256581558485
11929,2019-09-19,71.05999755859375,72.79000091552734,70.9000015258789,72.25,2256000.0,-0.012918465519830558,-1.5033195565840398,-1.2526381727942948,70.02269179300976,71.59597434412166,0.13884990057447055,-2.8929840088865717,-1.1060644384872944,-0.5548055275219781,14.16501775976316,1.8899993896484375,2.865898252280658,2.1364974975585938,-3.7703498329138654,8.04334482803106,-0.8169261676776358,5.089921162794823,-1.746861680023855,16.098988572427377,-55.97846544368332,2.9534236652362327,9,0.2800025939941406,-2.5349998474121094,-1.3124980926513672,-0.6296539306640625,-4.209999084472642,3,-0.06797064969890387,1.9696829580308566,71.98999786376953,-1.480616028814251,71.25,-2.333338319882118,72.13999938964844,-0.06797064969890387
11930,2019-09-20,71.5999984741211,71.94000244140625,70.81999969482422,70.88999938964844,5327900.0,0.007599225078527061,-1.6353053109657036,-0.5966366620505719,65.83259058168974,71.96400507452677,-0.031340812240728155,-3.2922588545170157,-1.612304070675421,-1.26201063572789,15.022909241090026,1.1200027465820312,3.008398684794855,2.4799983978271456,-3.512130601258889,8.472127396913173,-0.5160661017158645,5.476062897370156,-1.752039303811614,32.81730528483898,-37.11966499894082,2.9960644995430146,9,0.5550003051757812,-3.075000762939453,-2.3874969482421875,-0.34999847412109375,-4.010002136230483,4,-0.08477653385730344,-1.5033195565840398,71.05999755859375,1.9696829580308566,71.98999786376953,-1.480616028814251,71.25,-0.08477653385730344
11931,2019-09-23,70.91999816894531,71.73999786376953,70.5,70.52999877929688,4631300.0,-0.009497211168538744,-4.511138991556746,0.5492956233008457,64.71585541045982,71.74148920532703,0.796716794760215,-2.344994767483726,-0.970868552990737,-0.7163421707598872,15.265767342290692,1.2399978637695312,3.053871087414663,1.5539981842041044,-4.301218487257543,7.409214855665745,-1.3736101515267194,4.481606519934928,-0.6013945019050055,18.340524062567674,-49.64260335765318,2.927608335730821,9,1.2150001525878906,-2.395000457763672,-2.3149967193603516,-0.1699981689453125,-3.5800018310547017,0,-0.07021990772864573,-1.6353053109657036,71.5999984741211,-1.5033195565840398,71.05999755859375,1.9696829580308566,71.98999786376953,-0.07021990772864573
11932,2019-09-24,70.31999969482422,71.6500015258789,70.22000122070311,71.01000213623047,3362100.0,-0.008460215589568665,-2.2134860356266546,-1.7692397981141672,58.098574995735284,70.93642907163682,1.371649800669573,-1.336227571171321,-0.43074213721573074,-0.16631508335733258,14.760581099826311,1.4300003051757955,3.1211462923770767,0.6509998321533175,-4.696889937184764,5.998889601491399,-2.0229450525157233,3.3249447168223583,3.4499969482421875,3.89099167297555,-59.334157103927545,2.6739448846690417,9,1.6749992370605469,-1.7950019836425781,-1.7149982452392578,0.43000030517578125,-4.730003356933608,1,-0.06328209567056808,-4.511138991556746,70.91999816894531,-1.6353053109657036,71.5999984741211,-1.5033195565840398,71.05999755859375,-0.06328209567056808
11933,2019-09-25,70.91000366210938,71.22000122070312,70.16999816894531,70.55000305175781,3102100.0,0.008390272608726823,1.1428727131179448,-0.5217381689517913,58.572673102180715,70.282629834627,0.7613822602933027,-1.4533730918450516,-1.087247018816555,-0.810801323718394,14.217744216346635,1.0500030517578125,3.1175652315863545,0.8935035705566463,-3.7491344282313435,5.536141569344636,-1.4278154288373486,3.214822569950641,2.7889930725097685,28.24445486286032,-31.812843843213205,2.3213189993939913,9,1.0599937438964844,-2.3850059509277344,-2.305002212524414,-0.160003662109375,-4.999999999999986,2,-0.06021723384485744,-2.2134860356266546,70.31999969482422,-4.511138991556746,70.91999816894531,-1.6353053109657036,71.5999984741211,-0.06021723384485744
11934,2019-09-26,70.09999847412111,70.88999938964844,69.66999816894531,70.88999938964844,3025700.0,-0.01142300304831445,2.0886071059518865,-2.1944432670707017,53.66055067417261,67.49173554513771,1.5475782213301414,-0.17672583526285734,-0.32164360969163397,-0.01762471381807984,13.375424275569511,1.2400054931640625,2.9506451366549697,-0.21850166320798792,-3.920133879115781,3.483130552699805,-2.0693177711618915,1.6323144447459157,3.4578383178710794,18.942709068544055,-37.604110758193514,1.8508161079538974,9,1.6199989318847514,-1.5750007629394673,-1.494997024536147,0.650001525878892,-0.45999908447267046,3,-0.05477883625501445,1.1428727131179448,70.91000366210938,-2.2134860356266546,70.31999969482422,-4.511138991556746,70.91999816894531,-0.05477883625501445
11935,2019-09-27,70.25,71.05000305175781,69.69000244140625,69.97000122070311,1958500.0,0.002139822099058497,-2.23811080835604,-0.35442842380757067,48.805138615701246,63.92811871462109,0.9854414424893037,0.027523211827741534,-0.5242459306463587,-0.13373985754864748,13.287094835453479,1.3600006103515625,2.798581637820618,-0.2925003051757784,-3.315122790486697,2.7301221801351403,-1.8038115478312449,1.218810937479688,3.0745664746093695,28.01941625908985,-23.0450771973819,1.511311242655462,9,0.9799995422363281,-1.7250022888183594,-1.7599983215332031,0.5,1.0500030517578125,4,-0.04839859823315151,2.0886071059518865,70.09999847412111,1.1428727131179448,70.91000366210938,-2.2134860356266546,70.31999969482422,-0.04839859823315151
11936,2019-09-30,71.30999755859375,71.38999938964844,70.30000305175781,70.55000305175781,2798500.0,0.015088933218416312,1.3695619723682684,2.7142779291551755,49.5927426231421,60.84916276952729,-0.2287263826414403,-0.8076801869414396,-1.6252890864423222,-1.1377985005755136,14.127815694482532,1.1399993896484375,2.6958986655701835,0.5984973907470703,-2.176953202682796,3.3739479841769366,-0.7892279059678629,1.9862226874620035,1.7952948176757815,82.82811157392601,34.683805196699694,1.3877252967149352,9,-0.07999801635742188,-2.7849998474121094,-2.8649959564208984,-0.55999755859375,1.0699996948242188,0,-0.052166615454537046,-2.23811080835604,70.25,2.0886071059518865,70.09999847412111,1.1428727131179448,70.91000366210938,-0.052166615454537046
11937,2019-10-01,67.94999694824219,71.8499984741211,67.91000366210939,71.7300033569336,3370900.0,-0.04711822641125085,-1.0414518013112382,-4.973728592366535,37.37726634593981,56.29756490467012,2.921129214183665,2.73175847349421,1.6408809371251323,2.2824878275704066,14.954984701925659,3.9399948120117045,2.075493513073141,-2.786503219604498,-5.444790965468627,-0.12821547374036868,-4.1156470925365625,-1.4573593466724333,4.949177775587884,1.0150593602527689,-40.25612622974804,1.3291438729320655,10,2.400005340576172,0.5750007629394531,0.49500465393066406,2.8000030517578125,2.3800048828125,1,-0.008977198495184857,1.3695619723682684,71.30999755859375,-2.23811080835604,70.25,2.0886071059518865,70.09999847412111,-0.008977198495184857
11938,2019-10-02,67.23999786376953,67.48000335693361,65.70999908447266,66.66000366210939,4754000.0,-0.010448846451214244,2.3396143575864694,-0.15343735934588779,36.2338504307416,52.54324919775143,3.2256998654057725,3.524815399466121,2.205922548407756,3.0326975908765377,15.693708076344242,2.2399978637695312,1.4771249409766085,-3.434502029418951,-6.358908045139103,-0.5100960136987993,-4.89670503727902,-1.9722990215588823,5.260043175122888,24.91854937113405,-11.415875159468527,1.4622030078600752,10,1.5850028991699219,1.2849998474121094,0.3800029754638672,3.075000762939453,4.370002746582031,2,-0.024538988374477322,-1.0414518013112382,67.94999694824219,1.3695619723682684,71.30999755859375,-2.23811080835604,70.25,-0.024538988374477322
11939,2019-10-03,68.12000274658203,68.16000366210939,66.30000305175781,67.38999938964844,2624400.0,0.013087520981119205,3.592564684606492,1.258639060259696,29.685181944315715,48.52687046026543,2.1062994796585315,2.7196671167542803,1.1562814979724152,2.2403319661985392,15.950571551989079,1.8600006103515767,0.9672249516460454,-2.5134971618652315,-5.560707080687834,0.533712756957371,-4.037102121276533,-0.9898922024539303,3.7299957275390625,39.25087787748732,9.942680556478155,1.5236049594113024,10,0.6599960327148438,0.4049949645996094,-0.5000019073486328,2.194995880126953,3.0099945068359375,3,-0.032442733343599706,2.3396143575864694,67.23999786376953,-1.0414518013112382,67.94999694824219,1.3695619723682684,71.30999755859375,-0.032442733343599706
11940,2019-10-04,68.15000152587889,68.59999847412111,67.66000366210939,68.13999938964844,3386400.0,0.0004403813577116278,1.0659316705092627,0.013701493473220293,33.33335457919479,45.0399259234582,1.7158986628094794,2.7461953684790075,0.9883146230068434,2.281464250924145,16.39299776164179,0.9399948120117188,0.32658653849269115,-2.4299983978271626,-5.616106734543067,0.7561099388887413,-4.023052566185115,-0.8369442294692107,3.0859970092773636,39.73945739343054,12.297869035235092,1.5930541683579547,10,0.629997253417983,1.2149963378906392,-0.690000534057603,2.004997253417983,4.029998779296889,4,0.02186350448141572,3.592564684606492,68.12000274658203,2.3396143575864694,67.23999786376953,-1.0414518013112382,67.94999694824219,0.02186350448141572
11941,2019-10-07,66.69999694824219,67.93000030517578,66.69000244140625,67.83999633789061,4609800.0,-0.021276662438313942,-1.1379487246944924,-113.97559115195304,31.84358358287649,42.12270465536278,2.7986527845178273,4.10668035490832,2.278723125280436,3.8171936789019725,16.535580086687688,1.459999084472642,-0.15413190801201893,-3.689502716064453,-7.318112033720652,-0.06089339840825403,-5.50380737489256,-1.8751980572363465,3.9834016418457026,16.123745312395158,-11.75274679667735,1.8143046588281009,10,2.0800018310546875,3.0400009155273438,0.7125034332275391,3.4550018310546875,5.900001525878906,0,0.06896561190377759,1.0659316705092627,68.15000152587889,3.592564684606492,68.12000274658203,2.3396143575864694,67.23999786376953,0.06896561190377759
11942,2019-10-08,64.91999816894531,65.95999908447266,64.81999969482422,65.87000274658203,5206500.0,-0.02668663959127493,1.0177029390119572,0.8333377949699613,23.949919292676526,38.275732009862324,4.170701038744795,5.666865332160313,3.8790202016119792,5.649781931358774,16.576595711482188,1.8799972534179688,-0.6574194442565329,-5.145501327514651,-9.482299489780047,-0.8087031652492556,-7.313900408647356,-2.9771022463819463,5.266060470581053,2.6454631326546165,-22.12537293895809,2.1683990811326983,10,3.4150009155273438,4.375,2.512502670288086,5.2350006103515625,5.029998779296875,1,0.11491064841158871,-1.1379487246944924,66.69999694824219,1.0659316705092627,68.15000152587889,3.592564684606492,68.12000274658203,0.11491064841158871
11943,2019-10-09,64.80999755859375,65.86000061035156,64.56999969482422,65.72000122070311,4790900.0,-0.0016944025485845504,1.168064317587321,0.9578939760197089,25.49022541093953,35.14569586950308,3.715102120384813,5.529533630682323,3.794341909671914,5.806521493070974,16.661559010544444,1.2900009155273438,-1.1432490065547398,-4.918501663208005,-9.784761505209502,-0.052241821206507666,-7.351631584208761,-2.485371742207249,4.732134007568362,5.955283783272101,-19.089918556178056,2.4331299210007518,10,3.4000015258789062,4.3600006103515625,2.6225032806396484,5.345001220703125,5.19000244140625,2,0.08517211048296036,1.0177029390119572,64.91999816894531,-1.1379487246944924,66.69999694824219,1.0659316705092627,68.15000152587889,0.08517211048296036
11944,2019-10-10,63.13999938964844,64.95999908447266,62.86999893188477,64.86000061035156,7573900.0,-0.025767601170413434,1.1770855685096366,1.8901036252054355,19.52452644753602,31.892294517484725,4.798625992224345,6.912031346045794,5.2862167477531585,7.511994591853039,16.840871773735387,2.0900001525878835,-1.5648461335384667,-6.180999755859375,-11.802972050574695,-0.5590274611440549,-8.991985903217028,-3.370013608501722,5.70603371452637,4.712050250152158,-18.550703420021513,2.81098614735766,10,4.219999313354492,5.179998397827148,4.292501449584961,7.0149993896484375,4.5,3,0.13414636209343622,1.168064317587321,64.80999755859375,1.0177029390119572,64.91999816894531,-1.1379487246944924,66.69999694824219,0.13414636209343622
11945,2019-10-11,65.16000366210939,65.88999938964844,63.63000106811523,63.83000183105469,4957700.0,0.0319924658217865,-1.6127097528169037,-0.7732563297315602,31.077568100543473,29.835052903862657,2.213443352033593,4.460733109860556,3.1230411156104907,5.5071304349018675,16.32786138488387,2.75,-2.0327614284780253,-3.741995620727522,-9.288619232319192,1.804627990864141,-6.51530742652335,-0.9686838149316941,2.729863974499011,45.25699819593537,20.488776189851922,2.7733118057958324,10,2.1999950408935405,3.1599941253661967,2.454996109008775,4.994995117187486,1.6899948120117188,4,0.09162052264862197,1.1770855685096366,63.13999938964844,1.168064317587321,64.80999755859375,1.0177029390119572,64.91999816894531,0.09162052264862197
11946,2019-10-14,64.80000305175781,65.37000274658203,64.51999664306639,64.75,2247600.0,-0.005524870934912496,-2.33329344183807,0.03759622775719015,31.575468012860938,29.190408644631674,1.7353829945421069,4.471922615539469,3.4178433364713214,5.889455530397882,15.787127277156317,0.8500061035156392,-2.4228483484189667,-3.7349964141845646,-9.350423663191506,1.880430834822377,-6.542710038688028,-0.9272827896811009,2.2866855920948126,62.45967717045762,33.602720733059726,2.807713624503471,10,0.9349956512451314,3.5199947357177734,2.754995346069336,5.3549957275390625,1.2099990844726562,0,0.1138888411397656,-1.6127097528169037,65.16000366210939,1.1770855685096366,63.13999938964844,1.168064317587321,64.80999755859375,0.1138888411397656
11947,2019-10-15,65.55999755859375,66.30000305175781,64.52999877929689,64.83999633789061,2704700.0,0.011728309738332943,-1.6418046414175118,14.399145559963666,32.343224849955305,28.758116913433195,0.6713098579930659,3.440169957913895,2.6965289543344966,5.182789971272683,15.612104701708779,1.7700042724609233,-2.774079576610589,-2.6905017852783146,-8.303315362627515,2.922311792070893,-5.496908573952922,0.11590500339629273,0.8520207313440125,78.42552173985571,47.4466621795663,2.8064067886746025,10,0.1750011444091939,2.760000228881836,1.6775016784667969,4.595001220703125,-0.5099945068359375,1,0.10738256829914294,-2.33329344183807,64.80000305175781,-1.6127097528169037,65.16000366210939,1.1770855685096366,63.13999938964844,0.10738256829914294
11948,2019-10-16,66.61000061035156,67.81999969482422,65.36000061035156,65.52999877929689,4206900.0,0.016015910476802286,-2.4647919106822407,1.4999999999999507,38.66148059760087,29.75548343046488,-0.533566448715618,2.0727142076563467,1.6185769503872223,4.188032000776573,15.36592893291571,2.4599990844726562,-3.2345759840886643,-1.3714988708496065,-6.7400747007947075,3.9970769590954873,-4.05578678582215,1.3127890441229368,-3.7400016784667898,75.55557781865622,41.275700497399406,2.6842879149725474,10,-0.8750019073486186,1.7099971771240234,1.0099983215332031,3.5449981689453125,-0.9199981689453125,2,0.050142565790212146,-1.6418046414175118,65.55999755859375,-2.33329344183807,64.80000305175781,-1.6127097528169037,65.16000366210939,0.050142565790212146
11949,2019-10-17,66.23000335693361,67.44000244140625,66.18000030517578,66.88999938964844,2257100.0,-0.005704807835700598,-2.3157857752346533,-0.6111064016162935,37.131895210626475,30.17754350062396,-0.5027265911567866,2.1842972325828924,1.925658450186603,4.632101290257864,14.816714951484464,1.2600021362304688,-3.2670335477750285,-1.509996414184556,-6.727916480956381,3.7079236525872687,-4.1189564475704685,1.0989636192013563,-3.261004409790047,62.05258093033162,25.866248479954173,2.608960033385914,10,-0.8300037384033345,2.089994430541978,1.809995651245103,3.924995422363267,-0.40000152587892046,3,0.05692279106115605,-2.4647919106822407,66.61000061035156,-1.6418046414175118,65.55999755859375,-2.33329344183807,64.80000305175781,0.05692279106115605
11950,2019-10-18,65.52999877929689,66.63999938964844,65.37000274658203,66.26000213623047,2181700.0,-0.0105692970278769,-1.4190517711171662,1.1060723409666293,31.06161507079436,30.090658110392607,-0.23853788594708192,2.536272246853642,2.511194075993174,5.381944194352258,14.408371092916589,1.2699966430664062,-3.24598365017971,-1.9065010070800668,-6.879460440322433,3.066458426162299,-4.392980723701257,0.5799787095411233,-2.4639798171997143,30.606097036561682,0.3064321288655769,2.4864797166211843,10,-0.18499946594239702,2.7899990081786967,3.0400009155273295,4.624999999999986,-0.3300018310547017,4,0.032199002741598814,-2.3157857752346533,66.23000335693361,-2.4647919106822407,66.61000061035156,-1.6418046414175118,65.55999755859375,0.032199002741598814
11951,2019-10-21,65.94000244140625,66.51999664306639,65.62000274658203,66.01000213623047,2666800.0,0.006256732332473369,-1.5351973436777626,0.09588955195802994,41.83593658002673,32.07799336454263,-0.8579014243763936,1.8277606060368043,2.0445749022562723,5.021965556252525,14.15896012516042,0.9899978637695028,-3.207482413578731,-1.24749755859375,-5.978888178519668,3.483893061332168,-3.613192868556709,1.118197751369209,-2.7789038646545308,42.85724224132509,8.487552161697103,2.3656953099629607,10,-0.5950031280517578,2.379995346069336,3.4099960327148438,3.68499755859375,-0.8700027465820312,0,0.013800363952419792,-1.4190517711171662,65.52999877929689,-2.3157857752346533,66.23000335693361,-2.4647919106822407,66.61000061035156,0.013800363952419792
11952,2019-10-22,65.87000274658203,66.09999847412111,64.55000305175781,65.94000244140625,3076800.0,-0.0010615664578784711,6.948862413677918,1.0,44.13027617461159,34.14911011606175,-0.7140633552322697,1.6309012810985166,2.0914400576957632,5.164056522005055,14.22213503822945,1.5499954223632955,-3.2785205857454685,-1.0949974060058594,-5.62017591890816,3.430181106896434,-3.3575866624570097,1.167591850445291,-2.6157261474688625,40.36700458464087,4.603451001049194,2.262589256451148,10,-0.5250034332275391,1.9599971771240234,3.827495574951172,3.1699981689453125,-0.26000213623046875,1,0.0021253891575965245,-1.5351973436777626,65.94000244140625,-1.4190517711171662,65.52999877929689,-2.3157857752346533,66.23000335693361,0.0021253891575965245
11953,2019-10-23,66.63999938964844,66.77999877929689,65.40000152587889,66.18000030517578,3607400.0,0.011689640366780774,2.7297330735207033,-6.571444141689374,43.59860427021507,36.824007651914975,-1.3378662672332382,0.5529547356900508,1.2893708125163954,4.287620030389661,14.177845751638685,1.3799972534179972,-3.1995840683475336,-0.11150054931640341,-4.238378270744349,4.015377172111535,-2.174939410030376,1.9519383113975692,-3.2944083286210457,72.318227656957,35.46753892487655,2.0634388607139695,10,-0.9149990081787109,1.1900005340576172,3.142498016357422,2.1850013732910156,-1.8300018310546875,2,-0.023859489082432517,6.948862413677918,65.87000274658203,-1.5351973436777626,65.94000244140625,-1.4190517711171662,65.52999877929689,-0.023859489082432517
11954,2019-10-24,66.26000213623047,68.13999938964844,64.70999908447266,66.98999786376953,4443900.0,-0.005702239749374893,1.2640275161904377,-1.5869503922511734,42.065496185944546,38.044888550292875,-0.5238418012045543,0.6645927091346948,1.7192611294999125,4.589661763250859,14.171512533580415,3.4300003051757812,-2.8325390962373547,-0.29949798583984943,-4.116073131799197,3.5170771601194986,-2.2077855588195234,1.6087895871398246,-2.824922902527142,47.63233506464803,10.686582749383014,1.9082875729796724,10,0.06999588012695312,1.569997787475586,3.5224952697753906,2.5649986267089844,-1.4000015258789062,3,-0.008602470215022029,2.7297330735207033,66.63999938964844,6.948862413677918,65.87000274658203,-1.5351973436777626,65.94000244140625,-0.008602470215022029
11955,2019-10-25,66.84999847412111,67.68000030517578,65.73999786376953,66.31999969482422,2799700.0,0.008904260773756167,-1.2958575607642024,-0.7260299742898545,50.678740217282545,40.16747435078417,-0.9486641906131581,-0.2036233586236591,1.2067075026043454,3.912373923342628,14.086113076529077,1.94000244140625,-2.473114874962306,0.4604984283447351,-2.944645271763264,3.865642128452734,-1.2420734217092644,2.1630702783987346,-3.226722434179976,64.0667902105634,23.47565331879663,1.702571850054001,10,-0.5149993896484517,0.5550022125243999,3.0825004577636577,1.9750022888183452,-4.279998779296889,4,-0.015257990521290399,1.2640275161904377,66.26000213623047,2.7297330735207033,66.63999938964844,6.948862413677918,65.87000274658203,-0.015257990521290399
11956,2019-10-28,67.58999633789061,68.69999694824219,67.25,67.26000213623047,4323900.0,0.011069527010624691,-7.285732970027248,0.6226320032244628,63.33666150926422,43.61118953515182,-1.3983315077343548,-1.3034314599784835,0.5237217179811893,3.1236290869254475,13.813277983899694,1.8499984741210795,-1.7985130633105229,1.386496353149397,-1.193354409852418,3.966347116151219,0.09657097164848949,2.6764217346503045,-3.7860513639611852,73.25295800333821,26.711000225199882,1.2899253815009109,10,-0.9649963378906108,-0.2299976348876811,2.750001907348647,1.2350044250488423,-4.819995880126939,0,-0.03536025327920611,-1.2958575607642024,66.84999847412111,1.2640275161904377,66.26000213623047,2.7297330735207033,66.63999938964844,-0.03536025327920611
11957,2019-10-29,67.33999633789061,68.11000061035156,66.55999755859375,66.95999908447266,3368500.0,-0.003698772208097445,-1.6271231371027706,1.151527061706709,62.463055668305245,46.25580898745231,-0.9714433406878697,-1.1609993848802134,0.7867726429197859,3.3072857500507524,14.342584629866753,1.5500030517578125,-1.4115510464488636,1.1669963836669837,-1.3392908509717643,3.6732836183057245,-0.08614723365238319,2.4201400009863505,-3.2422882455024222,65.9147534212782,13.65066195912361,1.2531436173193706,10,-0.7149963378906108,0.0200023651123189,2.990001678466811,1.4850044250488423,-5.349994659423814,1,-0.03370948569222176,-7.285732970027248,67.58999633789061,-1.2958575607642024,66.84999847412111,1.2640275161904377,66.26000213623047,-0.03370948569222176
11958,2019-10-30,65.58999633789061,67.06999969482422,65.58999633789061,67.04000091552734,4537500.0,-0.02598752740078958,-1.0413774959879831,-3.815829100327443,61.97457464056806,49.01610670189026,0.691356773986854,0.4838561199725717,2.540396069754891,4.978336321784013,14.07115594792025,1.75,-1.0307212667052426,-0.5005035400390767,-2.967220642964122,1.9662135628859616,-1.7338620915015923,0.7328550114234389,-1.2161509141511857,22.055080816173202,-34.72764698503582,1.2333585514625203,10,1.0350036621093892,1.770002365112319,4.670001983642592,3.2350044250488423,-1.9999961853027202,2,0.00030498968711478724,-1.6271231371027706,67.33999633789061,-7.285732970027248,67.58999633789061,-1.2958575607642024,66.84999847412111,0.00030498968711478724
11959,2019-10-31,65.91000366210939,67.94999694824219,65.36000061035156,67.33000183105469,6390500.0,0.004878904437960907,-1.0555491640983101,0.9793059903711889,54.39624916371806,51.608843823326225,0.35892915952442195,-0.010759610188699753,2.2065282466652576,4.580758175462577,13.989775272238075,2.589996337890625,-0.6890646781598093,-0.06999626159667116,-2.3444208946915666,2.2044283714982313,-1.2072085781441189,1.0672160549507765,-1.276589146899795,16.467175293526854,-40.04786042782018,1.137212316547451,10,0.7149963378906108,1.4499950408935405,4.337493896484361,2.914997100830064,-2.0700035095214986,3,-0.016689516649928793,-1.0413774959879831,65.58999633789061,-1.6271231371027706,67.33999633789061,-7.285732970027248,67.58999633789061,-0.016689516649928793
11960,2019-11-01,69.63999938964844,69.77999877929689,66.40000152587889,66.5,4033300.0,0.05659225489746644,-1.0239526702910136,-2.211270027186491,70.33612949717781,54.7755319252319,-3.047197785880087,-3.819218282676104,-1.4913693361693134,0.7984050530792217,14.36352641933877,3.8699951171875,-0.434292625677017,3.5854995727539034,0.9438306560590206,6.227168489448786,2.264665114406469,4.906334031101338,-4.76258992845689,96.8325916822301,39.37297390102954,1.3208344583474396,11,-2.4749984741210938,-2.280000686645508,0.4824981689453125,-0.8149986267089844,-5.599998474121094,4,-0.06863869645592491,-1.0555491640983101,65.91000366210939,-1.0413774959879831,65.58999633789061,-1.6271231371027706,67.33999633789061,-0.06863869645592491
11961,2019-11-04,71.30000305175781,71.58999633789062,69.61000061035156,69.61000061035156,4774900.0,0.023836928154197023,-1.3431868250929972,0.538217442645894,72.42189111187675,57.919044696039144,-4.321365769139149,-5.393456557657672,-3.0454864025708446,-0.9267097437792984,14.584865237673089,1.9799957275390625,-0.05588454632223261,5.0155029296875,1.4855378338837255,8.545468025491274,3.2505203817856057,6.780485477589394,-6.030386445117841,95.34520890839578,38.86306900592408,1.7649825479018884,11,-3.150005340576172,-3.940004348754883,-1.4225044250488281,-2.4750022888183594,-6.970001220703125,0,-0.12244043454803699,-1.0239526702910136,69.63999938964844,-1.0555491640983101,65.91000366210939,-1.0413774959879831,65.58999633789061,-0.12244043454803699
11962,2019-11-05,72.37999725341797,73.48999786376953,71.37999725341797,71.83999633789062,5301700.0,0.015147183105674866,-1.8904136075039846,0.31952670735671207,72.48635717356677,61.12879501863378,-4.895633058745275,-6.203992513185142,-3.948767315472452,-2.070187774872977,14.309212988638741,2.1899948120117188,0.5474411733762992,5.722497177124026,1.3287517451494608,10.116242609098585,3.5256244611367435,7.919369893111309,-6.478342673652932,86.34685134875167,30.94402807961528,2.1968727159872796,11,-3.279998779296875,-4.19999885559082,-2.5024986267089844,-3.5549964904785156,-6.189994812011719,1,-0.13277144460240342,-1.3431868250929972,71.30000305175781,-1.0239526702910136,69.63999938964844,-1.0555491640983101,65.91000366210939,-0.13277144460240342
11963,2019-11-06,70.33000183105469,72.58000183105469,70.19999694824219,71.79000091552734,4234300.0,-0.028322678918953348,-1.7674332985872385,-2.703697424377287,64.13793321171893,63.5812880214976,-2.5336006578324515,-3.9202412893218224,-1.7325648103472844,-0.09097211737677924,13.706050627527055,2.3800048828125,0.875597285215818,3.3965015411376953,-1.1975272171562494,7.990530299431647,1.099487161990723,5.693515920284668,-3.5177460572091093,61.1316469831975,6.298574514483214,2.2970143791469746,11,-0.9050025939941406,-2.150003433227539,-0.8925018310546875,-1.5050010681152344,-5.529998779296875,2,-0.11858381822059483,-1.8904136075039846,72.37999725341797,-1.3431868250929972,71.30000305175781,-1.0239526702910136,69.63999938964844,-0.11858381822059483
11964,2019-11-07,71.61000061035156,71.6500015258789,70.72000122070312,71.05000305175781,2975900.0,0.01819989685727097,1.9062537252938512,-0.38356021216000835,70.15917521517135,65.7457807990408,-3.3245007621725193,-4.778130641861026,-2.831279722156083,-1.4270425268739473,12.479136297854064,1.3199996948242188,1.2331477833784845,4.253000259399414,-0.4293560128186442,8.935356531617472,1.911822123290392,6.594178395508436,-3.996415785715115,73.48380501452712,14.942333943791127,2.341178136109028,11,-2.1850013732910156,-3.430002212524414,-2.9350013732910156,-2.7849998474121094,-6.720001220703125,3,-0.11199553678825613,-1.7674332985872385,70.33000183105469,-1.8904136075039846,72.37999725341797,-1.3431868250929972,71.30000305175781,-0.11199553678825613
11965,2019-11-08,71.12999725341797,71.48999786376953,70.54000091552734,71.37999725341797,2234800.0,-0.006703021265778486,3.0425297058632554,-0.44643051771117165,67.12871127575175,66.16711966198385,-2.4289646278510872,-4.034804610287864,-2.2269593136063577,-0.986033315635467,11.698031277720574,1.0699996948242188,1.5614008637082577,3.4744972229003963,-1.3762836417726731,8.325278087573466,1.0491067905638545,5.899887655236938,-2.811242864085557,39.17519894446858,-20.468265959783217,2.425390432336535,11,-1.7049980163574219,-2.9499988555908203,-2.477499008178711,-2.3049964904785156,-6.909996032714858,4,-0.10248836471703615,1.9062537252938512,71.61000061035156,-1.7674332985872385,70.33000183105469,-1.8904136075039846,72.37999725341797,-0.10248836471703615
11966,2019-11-11,72.18000030517578,72.4000015258789,70.05000305175781,70.25,5853100.0,0.014761747396347058,-1.0171710920539494,-7.720001220703125,69.55983142480099,66.95565030159449,-3.083687269688781,-4.746946766690499,-3.207515065881438,-2.1014146758761285,10.996689117378505,2.3499984741210938,2.004792345659723,4.155500411987305,-0.8991874174652992,9.210188241439909,1.6281564972610028,6.682844326713607,-3.2406966989109094,61.91861819036699,-0.15644812065951186,2.5273439147263024,11,-2.7550010681152344,-4.000001907348633,-3.107501983642578,-3.354999542236328,-8.270000457763672,0,-0.11277361256903107,3.0425297058632554,71.12999725341797,1.9062537252938512,71.61000061035156,-1.7674332985872385,70.33000183105469,-0.11277361256903107
11967,2019-11-12,72.5999984741211,73.44999694824219,72.01000213623047,72.2300033569336,5961700.0,0.005818760974917847,-2.5555534624368925,0.19170728429175116,68.88467182223211,67.72343887733494,-2.993932469710728,-4.861747624977852,-3.536279356704199,-2.5795837240296464,10.934487673105878,1.4399948120117188,2.3267680923008243,4.223498535156253,-1.082807799666213,9.529804869978726,1.5703453677450199,6.876651702567486,-3.1146115569556656,75.0,13.63318537199008,2.653153167411236,11,-3.174999237060547,-4.420000076293945,-3.3400001525878906,-3.8699989318847656,-8.64999771118164,1,-0.11391180188542727,-1.0171710920539494,72.18000030517578,3.0425297058632554,71.12999725341797,1.9062537252938512,71.61000061035156,-0.11391180188542727
11968,2019-11-13,69.94999694824219,71.76000213623047,69.91000366210939,71.52999877929688,3634000.0,-0.03650139919525652,-1.2289293954352214,-4.27033157373804,60.221594869325976,68.37069951129139,0.37948164251680794,-2.054001924759163,-0.8571614223670423,-0.004711259149786429,11.282698137525129,2.6899948120117045,2.3997046162982514,1.4064971923828153,-3.87590272170128,6.688897106466911,-1.2347027646592323,4.047697149424863,3.5400009155273438,1.1297559882235888,-59.41428031009894,2.641199957042048,11,-0.00499725341796875,-1.769998550415039,-1.1349983215332031,-1.4099960327148438,-6.399997711181641,2,-0.05375260430129902,-2.5555534624368925,72.5999984741211,-1.0171710920539494,72.18000030517578,3.0425297058632554,71.12999725341797,-0.05375260430129902
11969,2019-11-14,70.0,70.41000366210938,69.59999847412111,69.88999938964844,2707400.0,0.0007148399419489859,-1.347832817337517,-0.06962055878007088,58.99486333973978,67.1105588271316,1.084727433718541,-1.9047418773973988,-0.8916961227589013,-0.12121406176677851,11.595388866899139,0.810005187988267,2.520111003138638,1.2680004119873018,-3.9352635573102503,6.471264381284847,-1.3336315726614743,3.869632396636078,3.4499969482421875,10.389654140582714,-47.65535915775002,2.601631984648774,11,1.5449981689453125,-1.8200016021728516,-1.3100013732910156,-1.4599990844726562,-6.0800018310546875,3,-0.07428567068917413,-1.2289293954352214,69.94999694824219,-2.5555534624368925,72.5999984741211,-1.0171710920539494,72.18000030517578,-0.07428567068917413
11970,2019-11-15,67.63999938964844,70.76000213623047,67.37999725341797,70.5,6668800.0,-0.03371429443359375,1.0,-25.999861284505478,50.13069273129865,64.63375900706737,3.4991681182399503,0.6550231091346461,1.4476417710168334,2.162518878449987,11.313315916942427,3.3800048828125,2.7476125625475873,-1.197500228881836,-6.209451016493176,3.8144505587294972,-3.703475622687506,1.3084751649238342,5.655997619628906,4.283396199379844,-49.69654360244028,2.505975393805668,11,2.7949981689453125,0.9200000762939453,0.1999988555908203,0.6950016021728516,-3.8600006103515554,4,-0.040656416688567565,-1.347832817337517,70.0,-1.2289293954352214,69.94999694824219,-2.5555534624368925,72.5999984741211,-0.040656416688567565
11971,2019-11-18,66.84999847412111,67.73999786376953,66.66999816894531,67.40000152587889,3956000.0,-0.011679493238555994,-1.351638217244039,0.19230871831533475,48.75445419591371,61.996880898439244,4.013629306588101,1.5986582080828953,2.165787122120946,2.871043606384731,11.119095116694021,1.0699996948242188,3.0725460710550294,-2.0330009460449077,-6.949816498314448,2.8838146062246395,-4.491408722179685,0.42540683008986946,6.091038549804679,2.6548722357507937,-47.7575713728439,2.4584077761347722,11,3.209999084472642,2.154998779296861,0.9899997711181499,1.485002517700181,-3.11999893188478,0,-0.03934176983468618,1.0,67.63999938964844,-1.347832817337517,70.0,-1.2289293954352214,69.94999694824219,-0.03934176983468618
11972,2019-11-19,66.01000213623047,67.48999786376953,65.87000274658203,67.15000152587889,3676900.0,-0.012565390531995568,-1.2816862058219878,2.072714662227852,51.11941831160221,60.550379242870726,4.3080560785844,2.5820645124367445,2.8939938285708138,3.6040528263016824,10.554197608874729,1.6199951171875,2.8566885681379404,-2.8799972534179688,-7.779118367475192,2.0191238606392545,-5.3295578104465875,-0.43043669638935,6.42935177929688,2.3768999007790015,-49.49008470796999,2.4495605570286125,11,3.6499977111816406,2.9999961853027344,1.017496109008789,2.309995651245117,-2.2800025939941406,1,-0.031813395256137134,-1.351638217244039,66.84999847412111,1.0,67.63999938964844,-1.347832817337517,70.0,-0.031813395256137134
11973,2019-11-20,65.05000305175781,66.69000244140625,65.04000091552734,66.02999877929689,3805200.0,-0.014543236682395877,-2.3000030517578125,0.8596458352853226,47.783502884226614,58.06419342832131,4.962146057590971,3.6014876233798674,3.7239074109770343,4.438420929063014,10.474627507083765,1.6500015258789062,2.4133284339478536,-3.7604965209960994,-8.860821773488269,1.3398287314960626,-6.310659147242177,-1.210333894750022,6.732415746875006,0.17486248419435213,-53.84963682106453,2.550162626246082,11,4.194995880126953,3.9699974060058594,1.9774951934814453,3.2699947357177734,-2.7600021362304688,2,-0.016910103569758972,-1.2816862058219878,66.01000213623047,-1.351638217244039,66.84999847412111,1.0,67.63999938964844,-0.016910103569758972
11974,2019-11-21,65.69000244140625,66.26999664306639,64.63999938964844,65.01000213623047,4413100.0,0.009838575858931442,-1.2957614050923114,-0.6938808875048557,37.89087204319987,54.81554462470443,3.792953413499177,3.074212232619402,2.9669592151871598,3.69088455174159,11.192092000619724,1.6299972534179545,1.8601100560600514,-3.0919971466064453,-8.258274013816376,2.074279720603485,-5.675135580211418,-0.508858713001473,5.2833262112539074,17.156904910610212,-30.153381727398607,2.5831384336049656,11,3.3549957275390625,3.329998016357422,1.3374958038330078,2.629995346069336,-1.4900054931640625,3,-0.032577304381355865,-2.3000030517578125,65.05000305175781,-1.2816862058219878,66.01000213623047,-1.351638217244039,66.84999847412111,-0.032577304381355865
11975,2019-11-22,65.83000183105469,66.95999908447266,65.56999969482422,65.83000183105469,3559600.0,0.0021312130376811567,-4.346107573579037,0.0,31.507763002732972,50.58753702225243,3.1537365131079724,3.0081063645721287,2.6366912710238637,3.453608782113662,11.823629559863377,1.3899993896484375,1.5293029517665673,-2.9009979248046847,-8.166758667996973,2.3647628183875966,-5.533878296400829,-0.26811755320854047,4.256660724783828,38.387194424140404,-2.7293910665849523,2.632880371596141,11,3.214996337890625,3.1899986267089844,1.0299968719482422,2.4899959564208984,-2.3300018310546875,4,-0.029014182120352783,-1.2957614050923114,65.69000244140625,-2.3000030517578125,65.05000305175781,-1.2816862058219878,66.01000213623047,-0.029014182120352783
11976,2019-11-25,65.19999694824219,66.48000335693361,65.01000213623047,66.09999847412111,5020700.0,-0.009570178722299594,-1.2968927883841888,-100.0,24.96513835855272,45.707588859621396,3.005572332868411,3.6363135822363404,3.110317100849045,3.988711852685242,12.605504281831653,1.4700012207031392,0.9263119792203298,-3.4115028381347656,-8.890450281135799,2.0674446048662674,-6.150976559635282,-0.6720291166342491,4.124132764329715,19.649047663663985,-15.095753555164919,2.7394737215005165,11,3.0000038146972656,3.8200035095214844,1.6325016021728516,3.1200008392333984,-3.039997100830078,0,-0.02177911404002897,-4.346107573579037,65.83000183105469,-1.2957614050923114,65.69000244140625,-2.3000030517578125,65.05000305175781,-0.02177911404002897
11977,2019-11-26,65.06999969482422,66.12000274658203,64.81999969482422,65.19000244140625,5709300.0,-0.0019938229985067,-3.193539654217683,0.13333615903021873,28.824477936501594,42.21902031152979,2.1848739593897193,3.7814032594618254,3.1078922546255825,4.048114312796287,13.59287276499675,1.3000030517578125,0.3622038902165059,-3.428000259399411,-9.108205348099048,2.2522048293002257,-6.26810280374923,-0.5878977150495928,3.5983517725383933,18.53449835080092,-12.340792812510127,2.84010254434982,11,2.6300010681152344,3.950000762939453,1.7624988555908203,3.249998092651367,-3.3499984741210866,1,-0.020593209756761044,-1.2968927883841888,65.19999694824219,-4.346107573579037,65.83000183105469,-1.2957614050923114,65.69000244140625,-0.020593209756761044
11978,2019-11-27,65.61000061035156,65.73000335693361,64.22000122070311,64.61000061035156,7936200.0,0.008298769295526753,1.4354765274103143,-8.333142602835526,24.31508594167437,38.36571171174474,1.0778505216677132,3.4182324083353137,2.415157847696406,3.473632684207587,14.235595861762693,1.5100021362304972,-0.39293902135059966,-2.8889995574951115,-8.567055228327249,2.7890561133370255,-5.728027392911187,-0.049971722079035885,2.494381566131068,50.72994428310113,24.201525770175827,2.8390278354160694,11,1.8800010681152344,3.2449989318847656,0.9774990081787109,2.7099971771240234,-4.840000152587891,2,-0.028654184585064857,-3.193539654217683,65.06999969482422,-1.2968927883841888,65.19999694824219,-4.346107573579037,65.83000183105469,-0.028654184585064857
11979,2019-11-29,64.80999755859375,65.43000030517578,64.43000030517578,65.20999908447266,2067300.0,-0.01219330962224674,1.3809411358661592,-0.40000152587890625,23.666684680503423,35.425266372767496,1.189297644825416,4.3548771768149805,3.0799635454250165,4.239741466865269,15.389474739956905,1.1800003051757812,-1.247559059085546,-3.6340023040771428,-9.437573593478788,2.16956898532451,-6.5357879487779655,-0.73221665937632,2.6728836649641607,21.532729849612114,-3.255672554295277,2.9017856447008263,11,1.1700019836425781,4.045001983642578,1.9675025939941406,3.510000228881836,-3.30999755859375,4,-0.038882838111328644,1.4354765274103143,65.61000061035156,-3.193539654217683,65.06999969482422,-1.2968927883841888,65.19999694824219,-0.038882838111328644
11980,2019-12-02,64.86000061035156,65.73000335693361,64.66000366210939,64.76999664306639,4511700.0,0.0007715329986335284,-5.903448106126498,-0.22500905987148073,16.727297191760528,31.866693372306035,0.7861538374060615,4.140703436688241,2.875148195993873,4.158185906672003,15.902148310054297,1.0699996948242188,-1.8252249202518982,-3.344999313354492,-9.331986166146294,2.6419875394373094,-6.338492739750393,-0.3515058869585914,2.1008198127495774,28.318530296432353,7.887007767050996,2.993493426395901,12,0.9949989318847656,3.9949989318847656,2.219998359680176,3.4599971771240234,-3.9099998474121094,0,-0.010175819548235432,1.3809411358661592,64.80999755859375,1.4354765274103143,65.61000061035156,-3.193539654217683,65.06999969482422,-0.010175819548235432
11981,2019-12-03,62.56999969482422,64.19999694824219,62.4900016784668,64.19999694824219,5292900.0,-0.03530682846095845,1.0981572406820597,-18.110282275151842,11.033447191235041,27.412696581154126,2.6878461313138047,6.053506675855729,5.002456705106852,6.370744156039763,16.011373787545487,2.3699989318847656,-2.484308985880233,-5.198500061035162,-11.500088670598984,1.1030885485286603,-8.349294365817073,-2.047705756253251,3.9522896558932388,2.203801455049113,-10.857344344408212,3.150794304781913,12,2.155000686645508,5.420000076293945,4.300000190734863,5.749998092651367,-2.8600006103515625,1,0.014863357994433724,-5.903448106126498,64.86000061035156,1.3809411358661592,64.80999755859375,1.4354765274103143,65.61000061035156,0.014863357994433724
11982,2019-12-04,62.77000045776367,63.91999816894531,62.72999954223633,63.33000183105469,4737600.0,0.003196432218554035,-2.7187270895793723,0.34355970362326643,15.547073577095432,23.830871102583995,2.212596869813922,5.372063090436427,4.658075900575994,6.086971213331694,15.459548264731662,1.3499984741210938,-2.8180998810856437,-4.517999458312985,-10.8045611394719,1.7685622228459295,-7.66128029889245,-1.3747186177335209,3.0264771119486653,8.64193315570664,-5.683554924661658,3.1432808405794583,12,1.9549999237060547,5.219999313354492,4.222498893737793,5.549997329711914,-2.3699989318847727,2,-0.00971802781429032,1.0981572406820597,62.56999969482422,-5.903448106126498,64.86000061035156,1.3809411358661592,64.80999755859375,-0.00971802781429032
11983,2019-12-05,61.9900016784668,63.52999877929688,61.63000106811523,63.4000015258789,5831500.0,-0.01242629876706336,1.275454053300864,2.517850695839934,14.080742219988522,21.18530112222718,2.808199291141065,5.792182110060139,5.262633679281279,6.771744213635927,15.651551821715353,1.8999977111816548,-3.1108160165733096,-4.880998229980463,-11.419327389797672,1.6573309298367533,-8.150162809889068,-1.6118336500718584,3.21131023082134,8.780497789802983,-5.793223045334603,3.2691645799086073,12,2.3049983978271484,5.569997787475586,5.002497673034668,6.329996109008789,-1.8200035095214844,3,-0.004355548482868565,-2.7187270895793723,62.77000045776367,1.0981572406820597,62.56999969482422,-5.903448106126498,64.86000061035156,-0.004355548482868565
11984,2019-12-06,63.59000015258789,63.95000076293945,62.75,62.75,6531700.0,0.025810589301482167,-1.8571441546586982,-0.5957448535399613,30.510115553349394,21.074451405629002,0.9822868353897434,3.752954384911618,3.5282819965889587,5.101143560774801,15.755253591511329,1.9599990844726562,-3.384863819827487,-2.8799997329711857,-9.17372451644816,3.413725050505782,-6.026862124709666,0.26686265876730175,0.8970495884656629,47.80482903187682,30.610478638052577,3.1468623917384853,12,0.46500205993652344,3.969999313354492,3.402499198913574,4.729997634887695,-2.450000762939453,4,-0.04434659047110345,1.275454053300864,61.9900016784668,-2.7187270895793723,62.77000045776367,1.0981572406820597,62.56999969482422,-0.04434659047110345
11985,2019-12-09,63.84000015258789,64.87999725341797,63.72000122070313,64.01000213623047,4708400.0,0.003931435750905932,-4.658519338661668,-0.20238327709683426,34.72082425325861,22.15841650504077,0.4697149564350127,3.087079532453174,3.1392280003885986,4.776807570424651,15.752590385101389,1.2899971008300781,-3.51772331814243,-2.2654998779296847,-8.260168308753379,3.7291685528940164,-5.262834093341539,0.7318343374821694,-2.2099990844726634,68.00005164519291,46.943797169189345,2.9973342154118505,12,0.03500175476074219,3.719999313354492,3.152499198913574,4.479997634887695,-2.1399993896484375,0,-0.036654137640897755,-1.8571441546586982,63.59000015258789,1.275454053300864,61.9900016784668,-2.7187270895793723,62.77000045776367,-0.036654137640897755
11986,2019-12-10,64.04000091552734,64.83999633789061,63.61000061035156,63.77000045776367,4069900.0,0.003132844023518544,-3.1694759641806005,-1.5882194547290474,39.30510431801878,23.322930547431568,0.09819037794243002,2.3673583225630637,2.7654581577557735,4.503038843755533,15.416640080039882,1.2299957275390483,-3.511970087959753,-1.6584991455078182,-6.984700301515431,3.667702010499802,-4.321599723511625,1.0046014324959884,-2.3449999237060624,74.15392849723058,48.63905650765079,2.6631005780038093,12,-0.3599987030029297,3.519998550415039,3.222498893737793,4.279996871948242,-2.479999542236321,1,-0.048251094759723556,-4.658519338661668,63.84000015258789,-1.8571441546586982,63.59000015258789,1.275454053300864,61.9900016784668,-0.048251094759723556
11987,2019-12-11,64.33000183105469,64.69000244140625,63.72000122070313,64.09999847412111,3584300.0,0.004528433969104295,1.0420979930773466,0.8518628406730284,45.78454039644224,25.708425486850217,-0.343992587415471,1.5030868939542756,2.40979469108737,4.1338205148845475,14.683157288340812,0.9700012207031179,-3.423553518671582,-0.9549983978271541,-5.1994363413637785,3.2894395457094703,-3.0772173695954734,1.167220573941158,-2.571300914001469,83.0770440639133,52.111406663100034,2.122218971768314,12,-0.6499996185302734,3.2299976348876953,3.4249963760375977,3.9899959564208984,-2.5500030517578054,2,-0.07181723325168277,-3.1694759641806005,64.04000091552734,-4.658519338661668,63.84000015258789,-1.8571441546586982,63.59000015258789,-0.07181723325168277
11988,2019-12-12,66.19000244140625,66.26000213623047,64.18000030517578,64.52999877929689,4433700.0,0.028913423867705568,1.3111092273131861,7.217301887418701,52.56147284688697,28.91895750533728,-2.361393569383395,-0.688337592602025,0.5272799740975955,2.184335847896989,14.702086379361761,2.0800018310546875,-3.1360751173767483,1.0930019378662053,-2.5754241005550114,4.761427976287429,-0.741211081344403,2.9272149570768136,-4.368875597625738,98.00570791391614,62.59615742502026,1.834213019210611,12,-2.2450008392333984,1.349996566772461,2.449995994567871,2.129995346069336,-5.410003662109368,3,-0.08747546006895623,1.0420979930773466,64.33000183105469,-3.1694759641806005,64.04000091552734,-4.658519338661668,63.84000015258789,-0.08747546006895623
11989,2019-12-13,64.80000305175781,66.73000335693361,64.61000061035156,66.40000152587889,5083900.0,-0.021000141084432156,-1.1414132851423717,-0.9638523761375123,45.32244384327118,32.096196022171796,-1.0873024625562877,0.30790290350975624,1.8497796226709227,3.4600523775065426,14.781065272758806,2.1200027465820455,-2.985853183470695,-0.036997604370114345,-2.888376425331657,2.8143812165914355,-1.4626870148508857,1.388691806110657,-2.8013211962793036,38.14107031507887,2.9797763889615894,1.4256894104807738,12,-0.6200008392333984,2.7399959564208984,4.002495765686035,3.5199947357177734,-4.260002136230469,4,-0.07145068927102316,1.3111092273131861,66.19000244140625,1.0420979930773466,64.33000183105469,-3.1694759641806005,64.04000091552734,-0.07145068927102316
11990,2019-12-16,64.88999938964844,66.58999633789061,64.62000274658203,66.30999755859375,11187600.0,0.0013888323094481958,-1.0102063059556103,0.8874997019764997,48.519591583328726,36.26132317684887,-1.3103983555974636,0.0013913511860295102,1.6909705122960474,3.272380831581671,15.57786116253482,1.9699935913085795,-2.8289315057484927,0.1904987335205135,-2.338786481655802,2.719783948696822,-1.0741438740676443,1.4551413411086713,-2.6074382440826227,41.02556578512984,3.7408862557217404,1.2646426075881543,12,-0.7099971771240234,2.6499996185302734,3.91249942779541,3.4299983978271484,-5.5,0,-0.057790106877366076,-1.1414132851423717,64.80000305175781,1.3111092273131861,66.19000244140625,1.0420979930773466,64.33000183105469,-0.057790106877366076
11991,2019-12-17,64.22000122070311,65.44999694824219,63.27999877929688,64.76999664306639,6703700.0,-0.010325137544264007,1.2722541112934833,0.3873212194152223,46.13988052134873,39.66052394843257,-0.42659469783843207,0.48934311196022406,2.3296968343623377,3.8388581778811073,16.36494508617359,2.1699981689453054,-2.608188585832174,-0.34799957275392046,-2.671632487840455,1.975633342332614,-1.5098160302971877,0.8138168847893468,-1.6705935424552294,27.246411425057765,-11.89739397306159,1.1618164575432688,12,-0.03999900817869673,3.3199977874756,4.582497596740737,4.099996566772475,-6.830001831054673,1,-0.039240118496778664,-1.0102063059556103,64.88999938964844,-1.1414132851423717,64.80000305175781,1.3111092273131861,66.19000244140625,-0.039240118496778664
11992,2019-12-18,63.90999984741211,64.94999694824219,63.66999816894531,64.94999694824219,4660300.0,-0.004827177941427174,1.4615429759856802,1.890919557768869,42.11502618799659,42.77544438932235,0.06942188945619421,0.6682104362625836,2.66156282019611,4.044401223527927,16.87084430978057,1.279998779296875,-2.333395958045756,-0.5530008316040096,-2.790463164418739,1.6844615012107198,-1.6717319980113672,0.5657303348033551,-1.1097564284430845,18.26087629561297,-18.61524932400322,1.1187311664073638,12,0.8300018310546875,3.6299991607666016,4.892498970031738,4.409997940063477,-5.970001220703132,2,-0.036770434669563645,1.2722541112934833,64.22000122070311,-1.0102063059556103,64.88999938964844,-1.1414132851423717,64.80000305175781,-0.036770434669563645
11993,2019-12-19,63.95000076293945,64.38999938964844,63.56000137329102,63.70000076293945,5107800.0,0.0006258944707064895,-2.132075200092186,-0.2403852854978744,45.70859902013299,44.46416477452054,0.37625187348018585,0.5708420914343719,2.647888323288143,3.894164203214018,17.099685163120505,0.8299980163574148,-1.6995104982991194,-0.4579998016357365,-2.688776202124899,1.772776598853433,-1.5733880018803177,0.6573883986088447,-0.9139717476925568,19.420321584081098,-18.59538520268057,1.1153882002445836,12,1.0550003051757955,2.7450008392333984,4.8524980545043945,4.369997024536133,-6.260002136230476,3,-0.03393279058254739,1.4615429759856802,63.90999984741211,1.2722541112934833,64.22000122070311,-1.0102063059556103,64.88999938964844,-0.03393279058254739
11994,2019-12-20,63.54999923706055,64.38999938964844,63.40999984741211,64.23000335693361,7029800.0,-0.006254910416056081,-1.0416595472444554,-2.7200164794922443,43.683695717348925,45.46003938164168,0.8604701924149367,0.8456569198893646,3.1239482780357264,4.200283726545194,17.2149047113835,0.9799995422363281,-1.2366644110871619,-0.7510011672973604,-2.927496790407801,1.4254944558130802,-1.8392489788525808,0.3372466442578599,-0.29233176131244676,8.15711954417199,-29.801116690786117,1.0882478115552203,12,1.4550018310547017,2.6450023651123047,5.512499809265137,4.769998550415039,-10.829998016357415,4,-0.04358773392633308,-2.132075200092186,63.95000076293945,1.4615429759856802,63.90999984741211,1.2722541112934833,64.22000122070311,-0.04358773392633308
11995,2019-12-23,63.91999816894531,64.11000061035156,63.09000015258789,63.61000061035156,4148900.0,0.005822170516549541,1.9565126050420167,-0.45587600065072903,57.98815953656603,47.535934405924706,0.5621258851023612,0.3428042479968667,2.770754616619456,3.7451057886100614,17.754465916264195,1.0200004577636719,-0.6227946718014721,-0.2855020523071232,-2.3439273231250866,1.7729232185108401,-1.314714687716105,0.7437105831018584,2.8100051879882955,35.169455224930054,-7.009446992605724,1.02921263540898,12,0.9900035858154297,2.275003433227539,5.942500114440918,4.399999618530273,-12.739997863769531,0,-0.052878556793515274,-1.0416595472444554,63.54999923706055,-2.132075200092186,63.95000076293945,1.4615429759856802,63.90999984741211,-0.052878556793515274
11996,2019-12-24,63.77999877929688,63.86000061035156,63.47000122070313,63.4900016784668,1227600.0,-0.002190228311308773,-1.363646872507486,0.9354818861980934,56.01906349360076,48.67310363894232,0.7390884584392197,0.3910138466904485,2.9378846311414932,3.8404005913757757,18.09393685345547,0.4499969482421804,-0.35033440631090684,-0.35450153350829083,-2.365916449272113,1.6569133822555386,-1.360208991390202,0.6512059243736203,2.877204513549806,37.09676426976147,-8.939160159366025,1.0057074578819136,12,1.13000297546386,0.9050006866455007,5.717499732971184,4.539999008178704,-11.96999740600586,1,-0.06883034609077865,1.9565126050420167,63.91999816894531,-1.0416595472444554,63.54999923706055,-2.132075200092186,63.95000076293945,-0.06883034609077865
11997,2019-12-26,63.72999954223633,63.84000015258789,63.34000015258789,63.599998474121094,1856700.0,-0.0007839328632408549,1.8571241730335364,0.4482840267820624,61.357694288209984,49.6504615768671,0.7767057983596573,0.3536059119287671,2.990492229338159,3.892692511023924,18.399686985477082,0.5,-0.14968945073623274,-0.33750076293945597,-2.3065338724487106,1.6315323465697986,-1.3220173176940762,0.6470157918151713,2.8558596878051787,49.230751173020096,-1.45503813541589,0.984516554754626,12,1.180002212524414,0.8299999237060547,5.802497863769531,4.589998245239258,-11.029998779296875,3,-0.09948219359998789,-1.363646872507486,63.77999877929688,1.9565126050420167,63.91999816894531,-1.0416595472444554,63.54999923706055,-0.09948219359998789
11998,2019-12-27,63.72999954223633,64.12999725341797,63.599998474121094,63.6500015258789,2834000.0,0.0,-4.888740542946151,0.6153643005957294,51.155110941009404,50.298535698838016,0.43701420866698015,0.21664699038394986,2.959304453694159,3.8555695925425084,18.386370919438527,0.529998779296875,-0.020182658782246676,-0.2435007095336914,-2.0773384144484623,1.5903369953810866,-1.1604195619910769,0.6734181429236941,2.785942506256106,49.230751173020096,-1.7443002093033044,0.9169188524573888,12,1.1099987030029297,0.5650005340576172,5.604999542236328,4.589998245239258,-9.64999771118164,4,-0.09085204702834015,1.8571241730335364,63.72999954223633,-1.363646872507486,63.77999877929688,1.9565126050420167,63.91999816894531,-0.09085204702834015
11999,2019-12-30,62.290000915527344,64.19000244140625,62.25,63.70000076293945,3710800.0,-0.02259530263694165,-1.6040271892881373,-17.625435124694445,39.31034446471351,49.27528601899188,1.6578689087224063,1.5369753695814126,4.362989692006238,5.229895669498148,18.64251867739236,1.94000244140625,-0.0237161687635421,-1.557499504089357,-3.492821404396821,0.3778223962181073,-2.5251604542430925,-0.5898385539356212,4.157422295046999,2.06190026742174,-44.82801211181782,0.967660950153733,12,1.55999755859375,2.0049991607666016,6.842498779296875,6.029996871948242,-8.479999542236321,0,-0.07384816537499361,-4.888740542946151,63.72999954223633,1.8571241730335364,63.72999954223633,-1.363646872507486,63.77999877929688,-0.07384816537499361
12000,2019-12-31,64.19999694824219,64.23000335693361,62.0,62.02999877929688,5139100.0,0.030662963632076767,-1.0000068425194284,-1.539005960126935,50.89283585546371,49.803392167226875,-0.4026387959051547,-0.44796934473340144,2.460692580608054,3.2488593351415034,19.144317647030736,2.230003356933608,-0.20912462852963642,0.38549671173095845,-1.4989718577434843,2.269965281205401,-0.5567375730062594,1.3277309964681763,2.0795293339091785,98.65442316047985,52.93242406867502,0.9422342847372198,12,-0.7249984741210938,0.09500312805175781,4.832502365112305,4.120000839233398,-11.64999771118164,1,-0.17881614132776658,-1.6040271892881373,62.290000915527344,-4.888740542946151,63.72999954223633,1.8571241730335364,63.72999954223633,-0.17881614132776658
12001,2020-01-02,63.5,65.16000366210939,63.47999954223633,64.80000305175781,5967300.0,-0.01090337977440281,-1.5074614118893157,-0.5990802528601483,45.57095549948174,50.18738431294746,0.20616597487701682,0.34285143191763723,3.1471954938403854,3.9004878337570688,18.503370073478976,1.680004119873061,-0.22700945749073043,-0.3610002517700224,-2.1601338017982243,1.4381332982581796,-1.2605670267841305,0.5385665232440786,2.522754705222283,47.46829941958703,6.204132857421186,0.8995667750141011,1,0.0800018310546946,0.6800022125244141,5.532499313354492,4.819997787475586,-11.720001220703118,3,-0.19401574322557824,-1.0000068425194284,64.19999694824219,-1.6040271892881373,62.290000915527344,-4.888740542946151,63.72999954223633,-0.19401574322557824
12002,2020-01-03,62.15999984741211,62.95000076293945,61.88000106811523,62.75,6005300.0,-0.021102364607683333,1.1616118802572555,0.45384520581710625,27.23159039487993,48.134383354586,1.4212866179513313,1.7231557954105838,4.46010911943921,5.2014002943788,18.120130268841667,1.6199989318847727,-0.3401816429833602,-1.6705003738403335,-3.5656300907920127,0.22462934311134575,-2.6180652323161695,-0.7229355153644903,3.621389575496835,8.536541398155384,-24.494749312107047,0.9475648584758397,1,1.3600025177001953,2.0200023651123047,6.450000762939453,6.159997940063477,-9.470001220703132,4,-0.1665057673669217,-1.5074614118893157,63.5,-1.0000068425194284,64.19999694824219,-1.6040271892881373,62.290000915527344,-0.1665057673669217
12003,2020-01-06,61.72000122070313,62.47000122070313,61.70000076293945,61.88000106811523,5619000.0,-0.007078485003041646,-6.699975204562431,0.2711861119192854,30.506283638203854,46.67022645690321,1.6893468427049854,2.257639896235922,4.84252684013898,5.590733557674916,17.337928565763477,0.770000457763679,-0.39371052263668815,-2.096998977661123,-4.05028663493686,-0.14371132038538548,-3.0736428062989987,-1.1203551490232542,3.7492771338223108,0.5780474278931138,-30.4929806894627,0.9766438286378698,1,1.710000991821289,2.460000991821282,6.63999938964843,6.599996566772454,-8.170001983642585,0,-0.14614388009341195,1.1616118802572555,62.15999984741211,-1.5074614118893157,63.5,-1.0000068425194284,64.19999694824219,-0.14614388009341195
12004,2020-01-07,60.77000045776367,61.91999816894531,60.36000061035156,61.91999816894531,9185300.0,-0.015392105381566212,1.713044632046838,7.187492549412936,26.483999374667675,43.16976421669228,2.4624916830843517,3.1468833679038113,5.734970733130552,6.527141758976114,17.004826143067675,1.55999755859375,-0.40472549020268644,-2.9059997558593764,-5.2882980127095465,-0.5237014990092135,-4.097148884284465,-1.714850627434295,4.322350137603166,8.541658057112315,-20.391538468160324,1.1911491284250826,1,1.990001678466804,2.7750015258789134,7.402500152587891,7.409997940063477,-7.5,1,-0.1100871906584675,-6.699975204562431,61.72000122070313,1.1616118802572555,62.15999984741211,-1.5074614118893157,63.5,-0.1100871906584675
12005,2020-01-08,61.5,61.79999923706055,60.86000061035156,61.38000106811523,6361700.0,0.01201249854759645,1.6111167036658314,-0.10434710497073246,34.58047807455367,40.78769917013149,1.5121321238843066,2.353240198118094,4.935690026042295,5.797396542923138,17.2588746054265,1.029998779296875,-0.46379474782204966,-2.059000205993655,-4.629774801153232,0.5117743891659217,-3.3443875035734436,-0.7736129084138668,3.0244685971650114,23.749972184516718,-5.173663691244698,1.2853872975797866,1,1.2600021362304759,2.0450019836425852,5.917499542236328,6.679998397827148,-8.400001525878906,2,-0.12504062807656868,1.713044632046838,60.77000045776367,-6.699975204562431,61.72000122070313,1.1616118802572555,62.15999984741211,-0.12504062807656868
12006,2020-01-09,60.95000076293945,61.790000915527344,60.86999893188477,61.459999084472656,5572300.0,-0.00894307702537478,-1.746266447274814,-4.250023842069876,33.66444605565759,37.71067158873679,1.8086821275638485,2.803617844742881,5.384732638780122,6.329285605026314,17.479844937963506,0.920001983642571,-0.48860508997375973,-2.4544994354248075,-5.263893487152529,0.3548946163029143,-3.8591964612886756,-1.0498024095609466,3.0747316758079393,22.779927329284945,-7.182969470351498,1.4046970258638616,1,1.8100013732910227,2.595001220703132,6.404998779296875,7.229997634887695,-7.510002136230476,3,-0.1378179068208727,1.6111167036658314,61.5,1.713044632046838,60.77000045776367,-6.699975204562431,61.72000122070313,-0.1378179068208727
12007,2020-01-10,59.709999084472656,61.2400016784668,59.54999923706055,61.11000061035156,6599300.0,-0.02034457199253681,1.0361430278518247,2.745110065598049,29.337205043882065,35.286459822389304,2.70269608075499,3.8786123767114162,6.515346738463094,7.52286577535078,17.90638342581848,1.69000244140625,-0.7528687231637363,-3.4635009765625,-6.682388162318219,-0.24461379080678114,-5.072944569440352,-1.8540573836846406,3.8749655348672363,5.479443106833647,-24.750544148854676,1.6094435928778585,1,2.645002365112312,3.430002212524421,6.647500991821289,8.280000686645508,-6.209999084472656,4,-0.13280858192540046,-1.746266447274814,60.95000076293945,1.6111167036658314,61.5,1.713044632046838,60.77000045776367,-0.13280858192540046
12008,2020-01-13,60.4000015258789,60.41999816894531,59.31000137329102,59.540000915527344,8087700.0,0.011555894355819385,1.4666762741175117,-0.61428548073307,35.07108901919531,34.81543143955395,1.6658392415554673,2.8802696502428873,5.778135633938923,6.795252064333702,19.396630189802384,1.1099967956542898,-0.9932186823686919,-2.4839984893798928,-5.600429203416105,0.6324322246563128,-4.042213846397992,-0.9257831323617864,2.620067939941883,41.76250922617047,8.379393570674509,1.558215357018103,1,1.8350009918213104,2.6200008392334198,5.957498550415046,7.589998245239265,-7.850002288818352,0,-0.12764905139723393,1.0361430278518247,59.709999084472656,-1.746266447274814,60.95000076293945,1.6111167036658314,61.5,-0.12764905139723393
12009,2020-01-14,60.16999816894531,60.93999862670898,59.66999816894531,60.54999923706055,7003200.0,-0.0038080025020370556,1.1896562496917147,-0.44186139351679715,31.988465758223555,32.71494587319393,1.7472357468727964,2.893996328185736,5.946967957415751,6.975386479688609,21.06997080633164,1.2700004577636648,-1.3058063210659654,-2.482501602172853,-5.686300597223607,0.7212973928779078,-4.084401099698226,-0.8806021046474726,2.256460402070708,34.53805355288014,1.3238543737631403,1.601899497525379,1,2.065004348754897,2.8500041961670064,5.757501602172852,7.39000129699707,-7.739997863769531,1,-0.11002159104770348,1.4666762741175117,60.4000015258789,1.0361430278518247,59.709999084472656,-1.746266447274814,60.95000076293945,-0.11002159104770348
12010,2020-01-15,61.13999938964844,62.09000015258789,60.02000045776367,60.16999816894531,5748500.0,0.016121011304995436,-2.259850655709145,-2.5526276163228427,38.25622824111874,31.902198400042487,0.3324916604039956,1.7166640720023167,4.805558680027531,5.962087654571434,22.479631874068534,2.0699996948242188,-1.521107057062565,-1.325000381469728,-4.4143261762292525,1.7643254132898036,-2.8696632788494867,0.21966251591003783,-1.8299980163574148,65.82729568033363,31.736713904667198,1.5446628973797651,1,-0.009998321533203125,1.8800029754638814,4.667501449584961,6.420000076293945,-10.689998626708984,2,-0.1287209520845568,1.1896562496917147,60.16999816894531,1.4666762741175117,60.4000015258789,1.0361430278518247,59.709999084472656,-0.1287209520845568
12011,2020-01-16,61.70000076293945,62.5099983215332,61.13000106811523,61.40999984741211,8621700.0,0.009159329062502941,-2.2470581899453,0.29896963976718577,41.361707322140944,33.47221139196038,-0.5695893506898599,1.0099724363387992,4.023607385040009,5.388270600830964,23.15048205677701,1.3799972534179759,-1.5235748793334665,-0.6389989852905273,-3.630965743598807,2.3529677730177596,-2.1349823644446673,0.8569843938636126,-2.3343994140624957,74.68755215411386,40.755968985339585,1.4959833791541428,1,-0.7900009155273438,1.3200016021728658,4.017499923706055,5.85999870300293,-14.229999542236321,3,-0.1393841520660728,-2.259850655709145,61.13999938964844,1.1896562496917147,60.16999816894531,1.4666762741175117,60.4000015258789,-0.1393841520660728
12012,2020-01-17,61.56000137329102,62.02999877929688,61.209999084472656,61.849998474121094,7188300.0,-0.002269033839826462,1.5230848685098233,-0.9999868459130007,40.8746918404616,34.62425674776679,-0.5851890531757462,1.0170326894003026,3.9006371534101376,5.541282765559764,23.85758581695199,0.8199996948242259,-1.794585047504441,-0.6614984512329016,-3.5773004681387093,2.254303565672899,-2.119399459685802,0.7964025572199986,-2.068624145507819,70.31256705528948,36.73342198446653,1.4579010084529012,1,-0.6500015258789134,1.4600009918212962,4.059999465942376,5.99999809265136,-14.30000305175782,4,-0.13190387533202785,-2.2470581899453,61.70000076293945,-2.259850655709145,61.13999938964844,1.1896562496917147,60.16999816894531,-0.13190387533202785
12013,2020-01-21,61.77999877929688,61.90999984741211,61.209999084472656,61.41999816894531,6843100.0,0.003573706970404711,1.2580569740970897,-1.2413938253904075,47.61011141635053,36.971602530176,-0.8893002150104081,0.6599654199947409,3.4808922419567736,5.340499710425114,24.545726836872696,0.7000007629394531,-1.9716848593009573,-0.3330009460449119,-3.137350721769984,2.471348829680153,-1.735175833907448,1.069173941817624,-2.167876707763675,74.29579214736576,35.21265215457588,1.402174887862533,1,-0.8699989318847727,1.2400035858154368,3.8400020599365163,5.780000686645501,-16.709999084472663,1,-0.13402393886209651,1.5230848685098233,61.56000137329102,-2.2470581899453,61.70000076293945,-2.259850655709145,61.13999938964844,-0.13402393886209651
12014,2020-01-22,60.77999877929688,61.79999923706055,60.47000122070313,61.72000122070313,5447400.0,-0.01618646843248417,1.4181815659700971,-2.6111134658584656,32.47952141193797,36.73816290099648,0.1254607323681114,1.5197205206249507,4.224141788630995,6.352497487457178,25.337865076406196,1.3299980163574148,-1.887545222463288,-1.1945009231567312,-3.9735228149123074,1.584520968598838,-2.5840118690345193,0.19501002272105694,-1.0519616577636768,30.522047130702035,-0.9833544915613288,1.3895109458777857,1,0.13000106811522727,2.240003585815437,4.962501525878899,6.780000686645501,-17.879997253417976,2,-0.13540637886685303,1.2580569740970897,61.77999877929688,1.5230848685098233,61.56000137329102,-2.2470581899453,61.70000076293945,-0.13540637886685303
12015,2020-01-23,60.540000915527344,60.91999816894531,60.0099983215332,60.7599983215332,5122900.0,-0.003948632257151141,2.3703879002804524,0.234039185767158,34.086031649671426,36.78500574477579,0.24022415474486536,1.5742253960308403,4.2147810751206976,6.575915546494144,26.08513803580097,0.9099998474121094,-1.8396163168395674,-1.2654989242553683,-3.9560545749668847,1.4250567264561482,-2.6107767496111265,0.07977890110038999,-0.7006853459941382,21.200103759765625,-7.9438084601486025,1.3452778253557582,1,0.3699989318847656,2.4099979400634766,5.319999694824219,7.019998550415039,-15.59000015258789,3,-0.13396102556502443,1.4181815659700971,60.77999877929688,1.2580569740970897,61.77999877929688,1.5230848685098233,61.56000137329102,-0.13396102556502443
12016,2020-01-24,59.38999938964844,60.59000015258789,59.290000915527344,60.540000915527344,4405300.0,-0.01899573023600587,1.079998779296875,5.227341298052748,34.79693132668908,37.39164199842102,1.2803061644062126,2.507011880585395,5.063069756292606,7.667992643703258,27.001271811899745,1.2999992370605469,-1.684407370964017,-2.196000480651854,-4.924333989779399,0.5323330284756906,-3.56016723521563,-0.8318337260880782,3.1199989318847656,3.649582192867893,-26.940199535032455,1.3641667545637737,1,1.510000228881836,2.979999542236328,6.470001220703125,8.170000076293945,-15.75,4,-0.15053037074567155,2.3703879002804524,60.540000915527344,1.4181815659700971,60.77999877929688,1.2580569740970897,61.77999877929688,-0.15053037074567155
12017,2020-01-27,57.38999938964844,58.4900016784668,57.36999893188477,58.209999084472656,6733900.0,-0.03367570332638525,-1.6046557016376837,0.7130422667896213,29.70946823792538,36.795906356057685,3.2593626006389513,4.224261507015271,6.718356203748769,9.605514537348839,28.179374293647385,2.0200004577636648,-1.724479569777074,-3.879000473022458,-7.00303204825579,-0.7549688977891194,-5.441016260639124,-2.3169846854057923,5.0555989837646464,0.44053862842319813,-32.543270998547484,1.562015787616669,1,2.549999237060547,3.875001907348647,8.470001220703125,10.170000076293945,-13.229999542236328,0,-0.17285238324526964,1.079998779296875,59.38999938964844,2.3703879002804524,60.540000915527344,1.4181815659700971,60.77999877929688,-0.17285238324526964
12018,2020-01-28,57.93999862670898,58.40999984741211,57.56999969482422,57.84000015258789,4919300.0,0.009583537949291898,-1.625002980235081,-0.12194940406962354,36.22200265951512,37.26629934509008,2.59679589114716,3.3921672405245076,5.908357746724839,8.979154857077994,29.66938272445518,1.0200004577636719,-1.7069932518119941,-3.039501190185554,-6.2744256543043875,0.1954232739332724,-4.656963422244971,-1.4220389581261372,4.302575769042974,12.866809380537683,-22.250037769515423,1.6174622320594145,1,2.000000000000007,3.3250026702881073,8.200001716613777,9.620000839233406,-15.520000457763665,1,-0.1843286254455061,-1.6046557016376837,57.38999938964844,1.079998779296875,59.38999938964844,2.3703879002804524,60.540000915527344,-0.1843286254455061
12019,2020-01-29,57.68999862670898,58.88999938964844,57.56999969482422,58.15999984741211,4828700.0,-0.004314808524775393,-2.7183137941780124,-4.700083924620837,30.541371131678602,36.40909299959673,2.746876137897388,3.4571254511462826,5.888480889794771,9.143220575968634,30.30248559685954,1.3199996948242188,-1.5249200915938488,-3.0595010757446346,-6.546405939690381,0.4274037882011186,-4.802953507717511,-1.316048643771758,4.357672750488284,9.014077847779195,-26.402928656483535,1.7434524319728752,1,2.250000000000007,3.5750026702881073,8.160002708435066,9.870000839233406,-17.189998626708977,2,-0.21875540357600265,-1.625002980235081,57.93999862670898,-1.6046557016376837,57.38999938964844,1.079998779296875,59.38999938964844,-0.21875540357600265
12020,2020-01-30,52.72000122070313,55.31000137329102,51.72000122070313,55.2400016784668,22861000.0,-0.08615006975758299,1.6992483898678048,5.3616891760274346,21.04152757520866,34.1512952499376,7.1486489835079325,7.9295235948781695,10.601366872094836,13.99304020446069,31.449426504105382,5.969997406005845,-1.5897481615843105,-7.455498695373528,-12.128608801378356,-2.7823885893687006,-9.792053748375942,-5.118943642371114,9.140563258681631,11.273958516559969,-24.678196491228373,2.3365550530024124,1,4.154998779296875,5.720001220703132,12.88000011444091,14.83999824523925,-17.569999694824226,3,-0.186267061218654,-2.7183137941780124,57.68999862670898,-1.625002980235081,57.93999862670898,-1.6046557016376837,57.38999938964844,-0.186267061218654
12021,2020-01-31,51.18000030517578,52.33000183105469,50.93999862670898,52.20000076293945,11620900.0,-0.029210942334398027,1.1718756053584578,0.404762012888226,20.606486824705286,31.899272470409112,7.866726974420885,8.95852502811934,11.886528325328342,15.38209060727462,33.51005524093845,1.7800025939941548,-1.6610698033146036,-8.37949962615967,-14.291270108425437,-2.467729143893905,-11.335384867292554,-5.423614385026788,10.072130378688087,3.0188887476039055,-35.268190851182915,2.955885241132881,1,5.244998931884766,6.870000839233398,14.372501373291016,16.3799991607666,-13.060001373291009,4,-0.12172722753200715,1.6992483898678048,52.72000122070313,-2.7183137941780124,57.68999862670898,-1.625002980235081,57.93999862670898,-0.12172722753200715
12022,2020-02-03,51.81000137329102,52.08000183105469,50.79999923706055,51.459999084472656,11306100.0,0.012309516693213673,1.8763999674251743,-0.3431393448447451,20.27681765035254,28.86223982974267,6.379071052068284,7.919402974180528,11.03083396037642,14.589059219886842,34.854149249860086,1.2800025939941406,-1.8914433124782946,-7.231998634338375,-13.943244471824762,-0.5207527968519869,-10.587621553081568,-3.876375715595181,8.617158746000456,12.484574996051004,-24.315171464917206,3.3556229187431925,2,4.489997863769524,6.170000076293945,12.98749923706054,15.74999809265136,-15.150001525878913,0,-0.1576915994419249,1.1718756053584578,51.18000030517578,1.6992483898678048,52.72000122070313,-2.7183137941780124,57.68999862670898,-0.1576915994419249
12023,2020-02-04,52.70000076293945,53.06000137329102,51.86000061035156,52.43000030517578,9403500.0,0.017178138700209455,1.4242398554270514,0.7714248346066916,25.28127402331988,28.06243456434066,4.543412144282584,6.660486259211751,9.951778212429772,13.537154601325739,35.912673416537,1.25,-2.224452924334699,-5.890999221801756,-13.042372174895092,1.2603737312915797,-9.466685698348428,-2.315312745255085,6.764443268128929,23.485803337977927,-13.038228769190056,3.575686476546668,2,3.1599979400634766,5.280000686645515,12.03499984741211,14.85999870300293,-19.420001983642578,1,-0.16204935088981975,1.8763999674251743,51.81000137329102,1.1718756053584578,51.18000030517578,1.6992483898678048,52.72000122070313,-0.16204935088981975
12024,2020-02-05,54.08000183105469,54.47999954223633,52.7599983215332,53.27000045776367,9275800.0,0.026185978143015598,1.1366517316627611,3.0,27.255157584883165,27.303448557141966,2.3613958564372837,5.0104791649714,8.37422633660941,12.005780742102814,36.07170048598407,1.779998779296875,-2.553315768423687,-4.176498222351071,-11.52193574638386,3.1689393016817107,-7.849216984367466,-0.5037794603346768,4.517997720612911,72.72729579537658,38.261291436244846,3.672718762016392,2,1.6149978637695312,3.8999996185302805,10.487497329711914,13.479997634887695,-16.980003356933594,2,-0.2156065692921959,1.4242398554270514,52.70000076293945,1.8763999674251743,51.81000137329102,1.1718756053584578,51.18000030517578,-0.2156065692921959
12025,2020-02-06,53.81000137329102,54.5,53.18000030517578,54.5,7749800.0,-0.004992611845819561,2.826093686939888,-0.8518487121886348,24.09717136236077,26.114586338883264,1.761603043279763,4.927458329867683,8.434952198775157,12.0853755181708,36.234442389192424,1.3199996948242188,-3.0618761862943984,-4.061998748779288,-11.497088436515575,3.3730909389569987,-7.779543592647428,-0.34445390491114836,4.008198146915873,81.35139231266508,49.82618630761722,3.717544843868142,2,1.0349979400634695,4.170000076293945,10.262497901916497,13.74999809265136,-19.560001373291023,3,-0.24735181255538008,1.1366517316627611,54.08000183105469,1.4242398554270514,52.70000076293945,1.8763999674251743,51.81000137329102,-0.24735181255538008
12026,2020-02-07,52.54999923706055,53.34000015258789,52.13000106811523,53.27000045776367,5476000.0,-0.023415761086671982,1.8139493621476008,1.043482106822804,22.446474076154857,25.307586987575426,2.1783978204570644,5.824512678605572,9.487033663387606,13.168066118239892,36.5178177754655,1.6800003051757955,-3.40267639049717,-4.902000808715819,-12.550932730719254,2.746931113287623,-8.72646676971754,-1.077534847714098,4.566380254831714,47.29728754460359,19.824217575425493,3.8244659610017204,2,2.2950000762939453,5.430002212524421,11.335000038146973,15.010000228881836,-16.540000915527344,4,-0.3311131867516832,2.826093686939888,53.81000137329102,1.1366517316627611,54.08000183105469,1.4242398554270514,52.70000076293945,-0.3311131867516832
12027,2020-02-10,51.77999877929688,52.70000076293945,51.4900016784668,52.31000137329102,5506000.0,-0.01465272062688494,-1.1801848243343742,0.7361134658585173,20.41420385469479,23.551164898150947,2.312072044054183,6.292580116250953,10.040069944302111,13.768688175626146,36.32637106142923,1.2099990844726562,-3.8294561280422954,-5.275501251220696,-13.246937776538239,2.69593527409684,-9.261219513879468,-1.2897829885619245,4.704742687112208,9.634460549545071,-11.423618495003797,3.9857182626587684,2,3.06500053405761,5.095001220703118,12.100003242492669,15.7800006866455,-19.719997406005866,0,-0.2638084235118554,1.8139493621476008,52.54999923706055,2.826093686939888,53.81000137329102,1.1366517316627611,54.08000183105469,-0.2638084235118554
12028,2020-02-11,52.68999862670898,53.599998474121094,52.08000183105469,52.099998474121094,5609000.0,0.017574350499520275,-3.825436424077651,-1.1132023866932361,25.936943808220278,23.039561862211134,0.6470918766998963,5.033415967761719,8.901798359541878,12.681066313636741,35.80367766858967,1.8199996948242116,-4.216499295818345,-3.980001258850102,-12.015878132176034,4.055875614475838,-7.997939695513075,0.037937177812871425,3.2262686167652603,39.8670304783073,19.179649230008444,4.01793843666297,2,0.365001678466804,3.9650001525878977,11.160003662109382,14.870000839233406,-21.029998779296868,1,-0.3042322869063643,-1.1801848243343742,51.77999877929688,1.8139493621476008,52.54999923706055,2.826093686939888,53.81000137329102,-0.3042322869063643
12029,2020-02-12,53.54999923706055,53.86999893188477,52.88000106811523,52.90999984741211,3871900.0,0.016321894719420804,-1.8285776566757326,1.084744447677251,29.948364812785485,24.029210444164118,-0.9632184591407693,3.849392924110049,7.8446032606076415,11.661490749713778,35.68560057786375,1.1800003051757955,-4.37794698007982,-2.7890007019042997,-10.762984096676334,5.1849826928677345,-6.775992399290317,1.1979909954817174,1.8546412057723245,68.43849525950728,45.84074156476797,3.9869916973860153,2,-0.8999996185302734,3.104999542236328,10.255002975463867,14.010000228881836,-22.07999992370606,2,-0.37852475717189815,-3.825436424077651,52.68999862670898,-1.1801848243343742,51.77999877929688,1.8139493621476008,52.54999923706055,-0.37852475717189815
12030,2020-02-13,53.27000045776367,53.6500015258789,52.72999954223633,53.15999984741211,4241600.0,-0.00522873544885305,1.1149404119860222,0.17187611758815535,31.521743887788915,25.242016784506745,-0.667156335674548,3.6992214698646606,7.918476223427859,11.770044084822956,36.594238657064686,0.920001983642571,-4.717608989098764,-2.675499534606935,-10.425518496026584,5.074519426812714,-6.550509015316756,1.1995099461028857,1.6741758644919642,74.78995098589179,47.73838520484359,3.8750094807098234,2,-0.6200008392333984,3.384998321533203,9.882501602172859,13.654998779296875,-24.810001373291016,3,-0.30354799783535447,-1.8285776566757326,53.54999923706055,-3.825436424077651,52.68999862670898,-1.1801848243343742,51.77999877929688,-0.30354799783535447
12031,2020-02-14,53.099998474121094,53.63999938964844,52.63000106811523,53.349998474121094,5914400.0,-0.003191326866560984,1.433725526243238,-2.272714662227771,35.437882084704356,26.926579499434723,-0.2192138779545374,3.3643922007323113,7.949951953710865,11.776729189029368,37.90815208938175,1.0099983215332102,-5.026681470982126,-2.415501403808591,-9.765157591108874,4.934154783491692,-6.0903294974587325,1.2593266898415507,1.4297601396150341,67.64700225355885,35.69141568018289,3.6748280936501407,2,-0.10499763488769531,3.5550003051757812,10.052503585815437,13.825000762939453,-20.639999389648438,4,-0.3549905652691847,1.1149404119860222,53.27000045776367,-1.8285776566757326,53.54999923706055,-3.825436424077651,52.68999862670898,-0.3549905652691847
12032,2020-02-18,53.43999862670898,54.04999923706055,52.56999969482422,53.41999816894531,8327800.0,0.006403016240265735,1.3870928046908408,-0.08000183105465908,34.50413679101031,27.9513420291781,-0.3393721803392822,2.5137522020360237,7.466072659167629,11.283311480959334,39.18105409483839,1.4799995422363281,-4.696768086434858,-1.6695011138916058,-8.491414007006014,5.152411779222803,-5.080457560448814,1.741455332665602,0.716784049359596,69.03546124010707,33.233286072932884,3.4109564465572046,2,-0.44499778747557883,3.2150001525878977,9.712503433227553,13.48500061035157,-20.20999908447265,1,-0.32616019373294614,1.433725526243238,53.099998474121094,1.1149404119860222,53.27000045776367,-1.8285776566757326,53.54999923706055,-0.32616019373294614
12033,2020-02-19,53.5,53.93999862670898,53.290000915527344,53.6500015258789,6395500.0,0.0011227802176820845,-1.2806949445195237,-7.499904634753406,35.38033155642516,28.854139137127213,-0.30615523233755937,1.898990756878817,7.285068427999448,11.059263250828053,40.5227453063675,0.6499977111816335,-4.207820749693397,-1.1954998016357408,-7.277827381148434,4.886827777876952,-4.236663591392087,1.8456639881206058,-2.700000762939453,62.83787789356475,22.670347608658112,3.041163789756347,2,-0.5049991607666016,3.154998779296875,9.247501373291023,13.019998550415039,-17.549999237060547,2,-0.40074763788241097,1.3870928046908408,53.43999862670898,1.433725526243238,53.099998474121094,1.1149404119860222,53.27000045776367,-0.40074763788241097
12034,2020-02-20,52.54999923706055,53.6500015258789,52.2599983215332,53.25,4971900.0,-0.0177570236063449,-1.1718756053584356,4.666624281572878,49.17554881087736,31.64062552029572,0.4514676177352541,2.3197414309761797,8.048951799823769,11.850960986047284,41.66031669520903,1.390003204345696,-3.7562850923245463,-1.7340005874633775,-7.161421550383729,3.6934203754569737,-4.447711068923553,0.9797098939967981,-1.687200012207029,16.201160178843146,-26.480208812721855,2.7137104814601747,2,0.220001220703125,4.104999542236328,10.077503204345717,13.850000381469727,-18.719997406005852,3,-0.3975261597133555,-1.2806949445195237,53.5,1.3870928046908408,53.43999862670898,1.433725526243238,53.099998474121094,-0.3975261597133555
12035,2020-02-21,52.43000030517578,52.61999893188477,52.02000045776367,52.22000122070313,4033500.0,-0.00228351919366232,1.0339057569957855,-0.299998365131515,57.030365652819064,35.48328013992507,0.39686158045434894,1.8983355401937416,7.969542124821686,11.807956882001378,42.64367212152218,0.5999984741211009,-3.423652907234917,-1.4484994888305636,-6.05813301778889,3.161134040127763,-3.753316253309727,0.8563172756485997,-1.5056570922851549,20.19704896345405,-26.36530434213485,2.304816764479164,2,0.3400001525878906,4.224998474121094,10.197502136230483,13.969999313354492,-18.81000137329101,4,-0.3997711399927679,-1.1718756053584356,52.54999923706055,-1.2806949445195237,53.5,1.3870928046908408,53.43999862670898,-0.3997711399927679
12036,2020-02-24,50.45000076293945,50.9900016784668,49.599998474121094,50.599998474121094,7087800.0,-0.03776462961494331,1.9892409606431634,-0.7142779291553375,43.35937558207624,38.03274366518968,2.2882876801574668,3.3457714490348707,9.716566310183012,13.59485980988309,43.59694271892932,2.8300018310546875,-3.2637947415641477,-2.981499099731444,-7.04191715131298,1.078918951850092,-5.011708125522212,-0.951290073940676,3.489997863769524,19.101171754786158,-30.459331394111018,2.0302090257907692,2,1.3749980926513672,5.604997634887695,11.625000953674324,15.94999885559082,-16.350002288818366,0,-0.43587713272386397,1.0339057569957855,52.43000030517578,-1.1718756053584356,52.54999923706055,-1.2806949445195237,53.5,-0.43587713272386397
12037,2020-02-25,47.47000122070313,50.5,47.02000045776367,50.5,10657600.0,-0.059068374572264215,1.2970303262259912,20.200300094097255,28.79157685528628,38.34992511486369,5.132340463635082,5.844115207050116,12.414810166698906,16.416123460289477,44.00472426237292,3.479999542236328,-3.114815807597992,-5.465498733520498,-9.896553127445976,-1.0344443395950194,-7.681025930483237,-3.2499715365577586,6.383197402954089,6.502902919236552,-44.440961038859406,2.215527196962741,2,3.0649986267089773,7.054998397827141,14.494999885559082,18.92999839782714,-14.95000076293946,1,-0.31619974194742917,1.9892409606431634,50.45000076293945,1.0339057569957855,52.43000030517578,-1.1718756053584356,52.54999923706055,-0.31619974194742917
12038,2020-02-26,47.2599983215332,48.290000915527344,46.63999938964844,48.25,9556100.0,-0.004423907599950483,2.084104886005098,0.3267333588485912,19.44444919192388,37.1828233792124,5.018885683249344,5.494690311173997,12.274845383310968,16.47589445386491,44.46394090982897,1.6500015258789062,-2.814997640833951,-5.1415016174316435,-9.607179993268595,-0.6758232415946921,-7.374340805350116,-2.9086624295131713,6.3198723754882735,8.844489913638771,-37.71865981614417,2.2328391879184744,2,3.085000991821289,7.01500129699707,14.705002784729011,19.14000129699707,-14.750000000000007,2,-0.2968683723567622,1.2970303262259912,47.47000122070313,1.9892409606431634,50.45000076293945,1.0339057569957855,52.43000030517578,-0.2968683723567622
12039,2020-02-27,45.06999969482422,47.16999816894531,45.02999877929688,45.81999969482422,8843600.0,-0.04633937165654001,-4.156613659343761,0.7575744731680815,16.590222071863806,35.52376539966516,6.5704496525421305,7.052330297024696,14.127023467242807,18.487350086984605,45.532133111283215,2.229999542236321,-2.449606936112083,-6.700500297546384,-11.568122752968279,-1.8328778421244891,-9.134311525257331,-4.2666890698354365,8.093478723754878,0.5270212743500132,-39.915723991117844,2.4338112277109474,2,4.469999313354492,8.344999313354492,16.895001411437995,21.329999923706055,-13.19999885559082,3,-0.20235187472016103,2.084104886005098,47.2599983215332,1.2970303262259912,47.47000122070313,1.9892409606431634,50.45000076293945,-0.20235187472016103
12040,2020-02-28,42.900001525878906,43.70000076293945,42.060001373291016,43.11999893188477,13559800.0,-0.04814728608029062,1.3768088699935592,0.2933298746744886,15.51109166042923,33.3096775747457,7.9508909946248565,8.905507616831542,15.924119102475302,20.46389523014485,45.08089910943536,3.009998321533203,-2.334313230333784,-8.379498481750488,-14.628841613743816,-2.1301553497571604,-11.504170047747152,-5.254826915753824,9.612798521557615,9.40649634805758,-28.9229370760658,3.1246715659966626,2,5.154998779296875,8.589998245239258,19.064999580383308,23.479997634887695,-7.510002136230469,4,-0.211421896788345,-4.156613659343761,45.06999969482422,2.084104886005098,47.2599983215332,1.2970303262259912,47.47000122070313,-0.211421896788345
12041,2020-03-02,44.95000076293945,44.9900016784668,42.5099983215332,43.060001373291016,9803300.0,0.04778552830176275,1.5177683453906092,-8.591007612144475,27.635894526496614,32.54653954535529,5.166556245263315,6.7088053721480065,13.53894940761267,18.25355207826857,44.135316951312674,2.4800033569335938,-2.3294259372059827,-6.017999267578126,-12.879330905932463,0.8433323707762099,-9.448665086755291,-2.587333448400962,6.517519417082518,34.24170450102712,-7.398650107502995,3.4306658191771673,3,3.049999237060547,6.375,16.97999858856201,21.42999839782715,-7.69000244140625,0,-0.2520578785038883,1.3768088699935592,42.900001525878906,-4.156613659343761,45.06999969482422,2.084104886005098,47.2599983215332,-0.2520578785038883
12042,2020-03-03,43.63999938964844,46.2599983215332,43.47000122070313,44.91999816894531,10211000.0,-0.029143522826613366,-2.4444512470801207,-0.6772482500827527,21.123171373853225,30.96241063618063,5.520809099772201,7.773920590635512,14.501641303732882,19.422385604808,42.82561677135372,2.789997100830071,-2.4244615479366374,-6.919500541687015,-14.504431194740562,0.6654301113665326,-10.711965868213788,-3.127035215160241,6.886768909700436,25.36112572153198,-15.821798147761701,3.7924653265267745,3,4.215002059936523,6.835000991821289,17.994999885559082,22.729999542236328,-4.779998779296875,1,-0.21860680680463696,1.5177683453906092,44.95000076293945,1.3768088699935592,42.900001525878906,-4.156613659343761,45.06999969482422,-0.21860680680463696
12043,2020-03-04,44.15999984741211,44.599998474121094,42.47000122070313,44.599998474121094,15079800.0,0.011915684350055633,8.68183591548682,0.34374925494122976,19.37378255680737,27.6511032746173,3.9522189836710027,6.936983106399097,13.631923504137816,18.764564309830106,42.303150213504935,2.1299972534179616,-2.650114353456111,-5.9725000381469755,-13.998751028195016,2.0537509519010655,-9.985625533170996,-1.959374543122955,5.520091759330981,41.09588632045716,3.221785639153829,4.013125495024022,3,3.1800003051757812,6.315000534057617,16.442500114440925,21.249998092651367,-3.3800010681152273,2,-0.2635869436111552,-2.4444512470801207,43.63999938964844,1.5177683453906092,44.95000076293945,1.3768088699935592,42.900001525878906,-0.2635869436111552
12044,2020-03-05,42.41999816894531,43.75,42.27000045776367,42.63000106811523,8795200.0,-0.03940221205795058,-4.803938874884998,0.4772808059439943,17.689102942041828,23.27985186230872,4.586484382863922,8.17794501910609,15.007673672871427,20.38189305097663,42.79621911747827,1.8899993896484375,-2.9831741924745643,-7.129501533508304,-15.628423760987076,1.3694206939704685,-11.37896264724769,-2.8800404197689176,6.4980844144525705,8.571358505509517,-23.615565972930163,4.249461113739386,3,4.105003356933594,8.055002212524414,18.182501792907722,22.989999771118164,-4.099998474121094,3,-0.23361622525167847,8.68183591548682,44.15999984741211,-2.4444512470801207,43.63999938964844,1.5177683453906092,44.95000076293945,-0.23361622525167847
12045,2020-03-06,40.5,42.11999893188477,39.90999984741211,41.040000915527344,14571900.0,-0.045261627812867244,-1.5697645535033173,2.5713974314727213,16.019423268829144,20.242079383059043,5.181094663306915,9.538719276472321,16.521671712175433,22.134554478388075,43.49796885188658,2.509998321533203,-3.4539813248138103,-8.38399963378906,-17.53747741906283,0.7694781514847122,-12.960738526425942,-3.8072607411521773,7.7322744623871955,9.291343218307668,-17.64961684195385,4.576738892636886,3,4.704999923706055,7.1100006103515625,20.102499961853034,24.065000534057617,-2.0699996948242188,4,-0.21308639903127413,-4.803938874884998,42.41999816894531,8.68183591548682,44.15999984741211,-2.4444512470801207,43.63999938964844,-0.21308639903127413
12046,2020-03-09,35.150001525878906,37.93000030517578,35.009998321533196,36.97000122070313,16269500.0,-0.13209872775607634,-1.78094618749363,3.370364091043967,11.167733135109472,18.283874525261616,9.088281673499509,14.248862343152823,21.399645053071303,27.29015557847883,44.17765832820746,5.490001678466804,-4.320206807369708,-12.863998222351071,-23.70281145953919,-2.0251849851629515,-18.28340484094513,-7.4445916037570115,12.083599982711277,1.2444729275174236,-19.53027713763848,5.419406618594058,3,6.499998092651367,9.604997634887695,22.507499694824233,26.09000015258789,0.4199981689453125,0,0.00682781944099875,-1.5697645535033173,40.5,-4.803938874884998,42.41999816894531,8.68183591548682,44.15999984741211,0.00682781944099875
12047,2020-03-10,38.11999893188477,38.2400016784668,35.970001220703125,37.0099983215332,9931300.0,0.08449494387131762,2.362948436828899,-0.6098905475139503,20.937256580534196,18.449742012884986,5.199267023969213,10.75440439292609,17.98401387893032,24.12892268261502,44.646573472821885,3.0900001525878906,-5.297889344945588,-9.2110008239746,-20.749568805139567,2.3275671571903658,-14.980284814557088,-3.441716833392114,7.40229813051743,32.429620029905124,16.27432934430715,5.769283990582483,3,2.969999313354485,6.635000228881829,19.11750125885009,22.730001449584954,-1.8999977111816406,1,-0.022560352425200048,-1.78094618749363,35.150001525878906,-1.5697645535033173,40.5,-4.803938874884998,42.41999816894531,-0.022560352425200048
12048,2020-03-11,36.65999984741211,37.61000061035156,36.06999969482422,36.63000106811523,10566100.0,-0.038300081987973855,-1.6782589081355774,0.02702591243385048,20.541336363592663,18.88875471196597,5.584836991847062,11.543755218059111,18.97222587541158,25.37048943842865,45.792591935439056,2.049999237060554,-6.100692409336233,-9.869499969482419,-22.049824436865173,2.3108244979003345,-15.959662203173792,-3.779337735791046,7.390575391268435,18.878732368485785,2.616501616490904,6.090162233691377,3,3.9749984741210938,8.094999313354492,20.480000495910645,22.60999870300293,1.7000007629394531,2,0.06001093213574449,2.362948436828899,38.11999893188477,-1.78094618749363,35.150001525878906,-1.5697645535033173,40.5,0.06001093213574449
12049,2020-03-12,33.279998779296875,35.52000045776367,32.93000030517578,34.299999237060554,12437100.0,-0.0921986110797498,-2.011632626356493,-34.00139877923939,18.326159059900988,19.201539978573944,7.952880395521376,14.047541224821117,21.877859282190585,28.516253541081255,47.33395211185608,3.729999542236328,-6.6065056176295585,-12.236001014709473,-25.298036516033577,0.8260344866146312,-18.767018765371525,-5.704983264047421,9.50489569098304,3.808471451822522,-11.462139941215527,6.531017750662052,3,6.315000534057617,10.435001373291016,23.64000129699707,25.864999771118164,6.440002441406257,3,0.22536058518925417,-1.6782589081355774,36.65999984741211,2.362948436828899,38.11999893188477,-1.78094618749363,35.150001525878906,0.22536058518925417
12050,2020-03-13,37.099998474121094,37.16999816894531,34.18000030517578,35.31999969482422,10537300.0,0.11478364888644754,2.1145840783921037,-1.745096059269885,29.186149042989044,19.373790480406438,3.6024671000741506,9.437898420937685,17.556525921263656,24.493029049925205,48.58549299041813,3.8899993896484375,-6.9752076526903295,-7.607501220703128,-20.65043250283931,5.435430061433056,-14.128966861771218,-1.0860355796350376,4.108112929742163,78.53101865321824,61.11170936174068,6.521465641068092,3,2.4950008392333984,6.615001678466797,19.737502098083496,21.780000686645508,1.970001220703125,4,0.03288413129057477,-2.011632626356493,33.279998779296875,-1.6782589081355774,36.65999984741211,2.362948436828899,38.11999893188477,0.03288413129057477
12051,2020-03-16,34.25,35.970001220703125,31.6299991607666,32.900001525878906,9270100.0,-0.07681936903876407,-1.2313616888994363,0.7584266291768821,29.304941502790314,20.282876050288337,5.336213992539115,11.387118133050407,19.884303530226944,27.114620357901956,49.99311966370276,5.469999313354492,-7.187776725807964,-9.514999771118163,-22.72759272774404,3.6975931855077135,-16.121296249431097,-2.908703292805228,5.633613628073263,39.63691136603334,19.976005433182177,6.606296478312938,3,3.8649988174438477,8.589999198913574,22.162500381469727,24.6299991607666,5.619998931884773,0,0.12204380453067976,2.1145840783921037,37.099998474121094,-2.011632626356493,33.279998779296875,-1.6782589081355774,36.65999984741211,0.12204380453067976
12052,2020-03-17,36.0099983215332,37.290000915527344,33.27000045776367,35.080001831054695,8886000.0,0.05138681230753872,1.303724082751565,0.6888870678790772,33.203936577364686,21.819559830350258,2.659784902768912,8.700430449115494,17.654967434025394,25.135248035479293,51.564366364123785,4.020000457763672,-7.1794764383010445,-6.8835014343261705,-19.702599925688972,5.9355970570366345,-13.293050680007575,-0.4739521886447662,2.38796470242486,73.24411536841005,50.05805753532016,6.4095492456814025,3,1.6800012588500977,6.830000877380371,20.402502059936523,22.8700008392334,5.19000244140625,1,-0.012218790536457025,-1.2313616888994363,34.25,2.1145840783921037,37.099998474121094,-2.011632626356493,33.279998779296875,-0.012218790536457025
12053,2020-03-18,32.060001373291016,34.75,29.059999465942386,33.450000762939446,8937100.0,-0.1096916726563737,1.8521321205330237,-1.4946286398707138,31.546095680430213,23.35922569017119,5.266751522336932,11.554231460027196,21.094235210763095,28.828380164174774,53.422021702605605,6.949998855590817,-7.645600606089033,-9.76149845123291,-22.43095838940893,2.907961486943112,-16.09622842032092,-3.426768482144901,5.229999542236328,36.45202161537797,9.970145184364043,6.334729969088011,3,3.5299978256225657,9.49499797821045,23.79999828338623,26.704999923706062,9.84000015258789,2,0.12975669585834093,1.303724082751565,36.0099983215332,-1.2313616888994363,34.25,2.1145840783921037,37.099998474121094,0.12975669585834093
12054,2020-03-19,31.65999984741211,33.630001068115234,30.1200008392334,31.739999771118164,6826300.0,-0.012476653423107664,-1.2215205803655231,0.05755392721883777,33.213852458913664,25.2697178224028,4.447654255190017,10.866072005361524,20.99895543295959,28.97265061142663,54.96338041304152,3.510000228881836,-7.9554556632409685,-9.117000007629393,-21.503606103766074,3.2696060885072917,-15.310303055697737,-2.923696959561049,5.630001068115234,31.59173661628993,2.8280804880566848,6.193303048068342,3,1.9900007247924805,9.894999504089355,23.19499969482422,27.105001449584968,12.15999984741211,3,0.21162352480197844,1.8521321205330237,32.060001373291016,1.303724082751565,36.0099983215332,-1.2313616888994363,34.25,0.21162352480197844
12055,2020-03-20,31.46999931335449,33.990001678466804,30.28000068664551,32.529998779296875,9584800.0,-0.006001280321331071,-1.156979377882171,13.250005960470206,28.684370107026908,27.21601081928252,3.6006966141957157,9.913562671687803,20.65772154531506,28.893798431329106,56.432810176235805,3.7100009918212926,-8.359159741983923,-8.259000492095954,-20.025543675137495,3.507542690945588,-14.14227208361672,-2.3757289005751865,4.174001312255864,29.28310355927871,1.1623013877538142,5.88327159152077,3,2.180001258850101,10.085000038146976,23.182499885559086,27.29500198364259,14.94000053405762,4,0.2621544991215714,-1.2215205803655231,31.65999984741211,1.8521321205330237,32.060001373291016,1.303724082751565,36.0099983215332,0.2621544991215714
12056,2020-03-23,28.459999084472656,31.07999992370605,28.32999992370605,30.35000038146973,7299600.0,-0.09564665696082553,-1.558139988768811,1.7830209898424612,27.220882472950237,27.914191473995412,6.215554379799443,11.796469060685467,23.108288815884627,31.60289783976578,57.25513919960186,3.1399993896484375,-8.691343192126084,-10.16950063705444,-21.82704677949866,1.4880455053897776,-15.99827370827655,-4.340727565832331,5.8672013092041055,1.4508833300941442,-25.902872359854605,5.828773071222108,3,4.510001182556152,12.730000495910645,26.192500114440918,30.30500221252442,19.709999084472656,0,0.3728039687864999,-1.156979377882171,31.46999931335449,-1.2215205803655231,31.65999984741211,1.8521321205330237,32.060001373291016,0.3728039687864999
12057,2020-03-24,32.459999084472656,32.860000610351555,30.0,30.36000061035156,10167900.0,0.14054814225845624,-1.028369446706504,-1.1111095412779226,34.10325620766969,29.42107145667064,1.4843456178761159,6.971745122239362,18.623776987604515,27.326193806805627,57.16928265461119,4.400001525878899,-8.735890235873832,-5.4190005302429185,-16.603205350552045,5.765204290066208,-11.011102940397478,0.17310187991164128,1.5300025939941477,64.33020423187776,37.11546985093172,5.592102410154562,3,0.35000133514404297,8.730000495910645,22.36500072479248,26.30500221252442,14.560001373291016,1,0.22828096292081268,-1.558139988768811,28.459999084472656,-1.156979377882171,31.46999931335449,-1.2215205803655231,31.65999984741211,0.22828096292081268
12058,2020-03-25,33.22999954223633,35.439998626708984,31.6299991607666,32.75,7815300.0,0.023721518160239485,-1.8014689382804698,0.2285713766707474,37.17554968971906,31.51544819331709,0.197390599275586,5.372194783247366,17.345978345574387,26.309100187450632,56.60731551107503,3.809999465942383,-8.02165700147006,-3.947500133514403,-14.38960719651169,6.494606929482888,-9.16855366501305,1.2735533979842444,-4.899999618530277,68.91702549060585,37.71876817339009,5.2210535314986455,3,-0.4199991226196289,7.904999732971184,21.59500026702881,25.53500175476075,11.84000015258789,2,0.23984355493514276,-1.028369446706504,32.459999084472656,-1.558139988768811,28.459999084472656,-1.156979377882171,31.46999931335449,0.23984355493514276
12059,2020-03-26,35.95000076293945,36.13000106811523,32.509998321533196,33.529998779296875,8622700.0,0.08185378447706326,1.6043160926559046,5.04167560737191,43.78924371816724,33.13801426833689,-2.351306279493471,2.0384249986390657,14.146730723975324,23.350204336444605,55.58501971935367,3.6200027465820312,-7.638133987177078,-0.7714989662170382,-10.537013775733577,8.9940158432995,-5.654256370975304,4.111258438541231,-7.477800865173343,97.69230411838089,61.0906393619599,4.8827574047582685,3,-3.140000343322754,5.03999996185302,18.874999046325684,22.815000534057624,8.770000457763679,3,0.16550766722300758,-1.8014689382804698,33.22999954223633,-1.028369446706504,32.459999084472656,-1.558139988768811,28.459999084472656,0.16550766722300758
12060,2020-03-27,33.830001831054695,34.799999237060554,33.139999389648445,34.130001068115234,5997000.0,-0.058970761805108185,1.0243955200446424,-0.12396652527076941,48.02395219155541,35.21790434486635,-0.8313629763282506,3.6302046122894254,15.721696836724824,25.156998245674266,54.00980804214613,2.8100013732910085,-7.169530517719487,-2.43799791336059,-11.830701784144445,6.954705957423261,-7.134349848752514,2.258354022031334,-5.05148988647462,70.51283462042684,28.222639613040997,4.696351935391926,3,-1.0200014114379954,6.6449975967407156,20.88249778747558,24.934999465942383,10.859996795654283,4,0.2952999504303626,1.6043160926559046,35.95000076293945,-1.8014689382804698,33.22999954223633,-1.028369446706504,32.459999084472656,0.2952999504303626
12061,2020-03-30,33.61999893188477,33.799999237060554,32.09999847412109,33.290000915527344,6377800.0,-0.006207593491087127,3.9275482504878347,-1.0999961852930829,42.65665781716643,36.26820670484432,-0.8047519865591184,3.10717738243077,15.354935988593574,25.022889720972564,53.32621027973583,1.730003356933608,-6.232060447090362,-2.081500720977779,-10.5949579080688,6.431956466113242,-6.338229314523289,2.1752278725677314,-4.547427422363292,59.053805891061664,14.875351520183479,4.2567285935455095,3,-1.3899984359741353,6.040001869201653,21.0925006866455,25.145002365112305,10.420001983642571,0,0.38042835579621226,1.0243955200446424,33.830001831054695,1.6043160926559046,35.95000076293945,-1.8014689382804698,33.22999954223633,0.38042835579621226
12062,2020-03-31,34.09999847412109,36.63000106811523,33.900001525878906,35.169998168945305,8274600.0,0.014277202780666576,-2.714301284546542,-3.242442808096385,45.684421128689934,37.83913175465095,-1.770348310836738,1.9771909452522678,14.29637200590814,24.18083201360973,53.02481551062457,3.0100021362304545,-5.9142713020284035,-1.1245011329650936,-8.792197900219762,6.5431956342895745,-4.958349516592428,2.7093472506622405,-4.745129782255855,49.39996742249771,1.9377718577234475,3.833848383627333,3,-1.6199979782104492,5.315001487731941,19.840000152587898,24.065002441406264,10.659999847412116,1,0.4126099801881846,3.9275482504878347,33.61999893188477,1.0243955200446424,33.830001831054695,1.6043160926559046,35.95000076293945,0.4126099801881846
12063,2020-04-01,32.52000045776367,33.52000045776367,32.25,32.389999389648445,7712600.0,-0.04633425475243036,-5.1951264898259195,-0.1214963599934335,48.63604018495122,39.55270816865512,-0.13213257795624145,2.7831297217394066,15.26042486237126,25.41864114924224,52.616585841359594,1.8499984741210866,-5.430218408277476,-2.1224991798400907,-8.610806832979094,4.365808473298909,-5.366653006409592,1.1216546467294108,-2.728623823323442,9.271561658693578,-41.9068166286177,3.2441538265695002,4,-0.03999996185303445,5.789999961853027,20.00999927520752,24.355001449584968,14.40999984741211,2,0.44587945251822214,-2.714301284546542,34.09999847412109,3.9275482504878347,33.61999893188477,1.0243955200446424,33.830001831054695,0.44587945251822214
12064,2020-04-02,32.509998321533196,34.34999847412109,31.88999938964844,32.47999954223633,6649100.0,-0.00030756876044535364,-3.066117265774264,0.23075794477533282,40.457379837428824,40.860820360922,0.01242862717423776,2.1213978756771112,14.673904079216165,25.062484342838395,52.031996940541525,2.4599990844726456,-5.202799487984784,-1.6370013236999554,-7.048758905069974,3.774756257670063,-4.342880114384968,1.0688774669850538,-2.308304221072465,13.08014161052579,-33.20743870475654,2.70587879068501,4,-0.029997825622558594,5.240000724792488,19.800001144409187,24.175003051757827,13.690002441406257,3,0.38634272598444985,-5.1951264898259195,32.52000045776367,-2.714301284546542,34.09999847412109,3.9275482504878347,33.61999893188477,0.38634272598444985
12065,2020-04-03,31.8700008392334,33.470001220703125,31.520000457763672,32.490001678466804,5357100.0,-0.019686173957009778,-1.9545430243865787,-20.66753560529506,44.55128353482032,42.786420478907566,0.7991751171295647,2.1942055090418933,14.705379837298224,25.33654829544902,50.96554831167772,1.9500007629394531,-4.580200505715723,-1.845498847961423,-6.43872237711858,2.7477246811957343,-4.142110612540002,0.4511129166171557,-1.282608320713397,6.849321715553522,-38.61561792707858,2.296611764578579,4,1.4449996948242188,5.4249982833862305,19.607498168945312,24.01000022888185,13.809999465942383,4,0.4032005033916035,-3.066117265774264,32.509998321533196,-5.1951264898259195,32.52000045776367,-2.714301284546542,34.09999847412109,0.4032005033916035
12066,2020-04-06,35.38999938964844,35.630001068115234,33.47999954223633,33.990001678466804,7307400.0,0.1104486494421979,1.2872343663446495,-2.258057767974392,48.6864428559929,44.40677455094348,-1.8265013046957321,-1.377517130290542,10.642289512084616,21.450604250841337,48.81307837456817,3.760000228881836,-3.919651048319494,1.6624998092651353,-2.9477258987935,6.272725517323771,-0.6426130447641825,3.967612663294453,-4.440050358152721,75.73382523761614,32.38723334444918,2.3051128540293173,4,-1.3149986267089844,1.9049997329711914,14.382500648498535,19.005002975463874,8.510002136230469,0,0.26278608074180365,-1.9545430243865787,31.8700008392334,-3.066117265774264,32.509998321533196,-5.1951264898259195,32.52000045776367,0.26278608074180365
12067,2020-04-07,37.2599983215332,38.75,37.15999984741211,37.54999923706055,9583400.0,0.05283975598009594,-5.489824834565979,-0.20714384974427968,62.08177703910368,47.17413314531955,-3.289994857315506,-3.494408786786572,8.304206822655217,19.215112453166185,46.369880111194774,3.3600006103515625,-3.0134937779307407,3.5754987716674833,-0.875518306122764,8.026515849457727,1.3499902327723632,5.801007310562607,-5.969246167840318,79.39140009950926,33.719743833152165,2.2255085388951223,4,-2.124998092651367,0.03500080108642578,12.402502059936523,17.06500053405761,7.990001678466797,1,0.18196465108469573,1.2872343663446495,35.38999938964844,-1.9545430243865787,31.8700008392334,-3.066117265774264,32.509998321533196,0.18196465108469573
12068,2020-04-08,38.86000061035156,39.18000030517578,37.16999816894531,37.75,6819700.0,0.04294155557955803,1.2971452985491072,-3.8275762279340193,65.84507125021325,49.62478064888022,-4.4783419110224685,-5.187086392262202,6.227331237585489,17.29752364652974,43.74962533955387,2.0100021362304688,-1.6589575606716735,5.065501022338864,0.21412930279284126,9.916872741884887,2.639815162565853,7.491186882111876,-6.97250862895411,95.82245820889503,46.37168080166395,2.4256858597730124,4,-3.510000228881836,-2.3950014114379883,10.305000305175781,14.894998550415039,6.590000152587891,2,0.15182701025511558,-5.489824834565979,37.2599983215332,1.2872343663446495,35.38999938964844,-1.9545430243865787,31.8700008392334,0.15182701025511558
12069,2020-04-09,40.77999877929688,41.54999923706055,39.86999893188477,40.20000076293945,9293500.0,0.049408083859727725,-1.7096742437526922,0.5225204481407721,69.03885460471821,51.959769805898304,-6.304096899478431,-6.868547998441805,3.850997704802971,15.067081048235018,40.809544323936464,2.6899986267089844,-0.6888857508541406,6.610499191284184,0.8519344251930221,12.369063957375346,3.7312168082386066,9.489781574329765,-8.163255965521593,92.32302540900564,38.655546835515764,2.8792823830455805,4,-4.244998931884773,-4.739998817443855,8.127501487731926,12.83000373840332,7.319999694824212,3,0.15080926213762225,1.2971452985491072,38.86000061035156,-5.489824834565979,37.2599983215332,1.2872343663446495,35.38999938964844,0.15080926213762225
12070,2020-04-13,38.31999969482422,40.41999816894531,37.959999084472656,40.209999084472656,5924600.0,-0.060323667437713446,1.1298715882368484,-3.258630782081345,70.62761831508159,55.06765430566666,-3.50924728572744,-4.545514015668381,5.976889758729456,17.236861716259867,38.425407805064346,2.819999694824226,0.06685965324312093,4.089500045776369,-1.823544962842071,10.002545054394808,1.1329775414671488,7.046022550085588,-4.6312661102547,59.975221011372234,-0.28502429183185285,2.9565225043092203,4,-1.7849998474121094,-3.0950002670288086,10.180001258850098,15.290002822875984,9.459999084472663,0,0.20563677272626824,-1.7096742437526922,40.77999877929688,1.2971452985491072,38.86000061035156,-5.489824834565979,37.2599983215332,0.20563677272626824
12071,2020-04-14,38.43000030517578,40.040000915527344,38.150001525878906,39.459999084472656,4801400.0,0.0028705796249373083,-1.3773631984031016,0.544973075091028,64.91754553092261,57.20466812813695,-3.2019116136644996,-4.560101838847942,5.576818199338085,16.846950045068652,35.554129204296935,1.8899993896484375,0.36549824734112946,3.9905006408691435,-2.2137642152103396,10.19476549694863,0.8883682128293984,7.092633068908885,-3.7979148423073354,28.92939941536932,-29.5430453139027,3.102132428039743,4,-1.8950004577636719,-3.4900007247924805,7.977499961853027,14.105001449584968,10.439998626708991,1,0.1886546953532957,1.1298715882368484,38.31999969482422,-1.7096742437526922,40.77999877929688,1.2971452985491072,38.86000061035156,0.1886546953532957
12072,2020-04-15,35.56999969482422,37.13999938964844,35.5,37.09000015258789,5471800.0,-0.07442104053187781,1.024691939445173,1.475730348730408,55.29411835780897,57.94445459178782,-0.12456170129506461,-1.8285032823737595,8.087223844358377,19.42097946463349,33.400495535407664,2.9300003051757812,0.569792424650764,1.1524999618530245,-5.031403945072029,7.336403868778074,-1.939451991609502,4.244451915315551,-0.10776457905271997,1.1570198950674382,-53.68119067182695,3.091951953462525,4,0.9650001525878906,-0.630000114440918,7.632499694824219,14.51500129699707,13.299999237060554,2,0.23418616537876402,-1.3773631984031016,38.43000030517578,1.1298715882368484,38.31999969482422,-1.7096742437526922,40.77999877929688,0.23418616537876402
12073,2020-04-16,36.22000122070313,36.31999969482422,34.830001831054695,35.630001068115234,5324800.0,0.018273869312781965,2.772160333763074,-0.38815787822586983,50.67399020024591,59.07963352098971,-0.2173839010225791,-2.2671040427116225,7.0592808066992845,18.50121168727616,30.615696234848176,1.4899978637695241,1.0271472529923926,1.5945014953613352,-4.5351349483740435,7.72413793909671,-1.4703167265063541,4.659319717229025,5.329998016357415,20.68452271136527,-27.546005399002574,3.064818221867688,4,0.31499862670897727,-1.2800016403198313,6.702497482299798,13.864999771118157,12.469997406005845,3,0.24930973150093028,1.024691939445173,35.56999969482422,-1.3773631984031016,38.43000030517578,1.1298715882368484,38.31999969482422,0.24930973150093028
12074,2020-04-17,38.36000061035156,38.7599983215332,37.33000183105469,37.4900016784668,7130800.0,0.059083360505941096,-1.4033582197204049,1.4745740794620454,61.29675549045306,60.94024151606001,-1.6095554925869635,-4.089068443738498,4.5139261843482785,16.090932352499742,27.416573335413762,2.539997100830071,1.4121880100178146,3.399500846862793,-2.779869087834122,9.578870781559708,0.3098158795143391,6.48918581421125,3.055598678588865,63.14849895999952,17.00385489279045,3.0896849673484565,4,-0.845001220703125,-3.4200010299682617,4.33499813079834,11.725000381469727,12.00999832153321,4,0.18482794681381298,2.772160333763074,36.22000122070313,1.024691939445173,35.56999969482422,-1.3773631984031016,38.43000030517578,0.18482794681381298
12075,2020-04-20,39.72000122070313,40.650001525878906,38.36000061035156,38.88000106811523,7998800.0,0.035453612844431825,-1.4361698026301106,0.9655186021529113,64.38679992197865,62.684725634502875,-1.9432894601725295,-5.058669890378923,2.764720373873196,14.463580807762355,24.34164883338333,2.2900009155273438,1.8790981205548292,4.347001361846928,-1.951587367417801,10.645590091111657,1.19770699721456,7.496295726479296,1.5638861190795836,84.02061247524063,37.8768190447267,3.1492943646323655,4,-1.530000686645515,-4.780001640319831,1.9349985122680593,9.325000762939453,9.739997863769524,0,0.21097676223257733,-1.4033582197204049,38.36000061035156,2.772160333763074,36.22000122070313,1.024691939445173,35.56999969482422,0.21097676223257733
12076,2020-04-21,39.06999969482422,39.43999862670898,38.27999877929688,38.540000915527344,5031200.0,-0.016364589775997196,-1.2095170970601514,0.630950813120729,61.628454536999804,62.63435646760245,-0.8005725444285687,-3.7661294430623826,3.050558906457276,14.8497968542625,20.834899502997352,1.44000244140625,2.6263593180594853,3.1664998054504423,-2.4284728879580584,8.761472498858943,0.3690134587461884,5.963986152154696,2.0848099347839337,72.85220079204127,25.999980206875676,2.7974863467042512,4,-0.8799991607666016,-4.130000114440918,2.5850000381469727,9.975002288818366,11.430000305175781,1,0.2229331751345398,-1.4361698026301106,39.72000122070313,-1.4033582197204049,38.36000061035156,2.772160333763074,36.22000122070313,0.2229331751345398
12077,2020-04-22,39.86999893188477,40.400001525878906,39.310001373291016,40.02000045776367,3728500.0,0.020476049227267756,1.3955950903786176,-0.28302239880231284,67.84846629347228,62.85695591685346,-1.3314219690584679,-4.197747063763423,1.9130076990890572,13.790061777552225,18.086318672405465,1.3300018310546875,3.3738868395369934,3.595999050140385,-2.0201933163710635,9.212191416651837,0.7879028668846573,6.404095233396113,1.1583145417523113,86.59789287123506,33.546489421833705,2.8080961832557256,4,-1.6799983978271555,-4.929999351501472,0.6075000762939382,8.525002479553223,10.860000610351555,2,0.22573364035890497,-1.2095170970601514,39.06999969482422,-1.4361698026301106,39.72000122070313,-1.4033582197204049,38.36000061035156,0.22573364035890497
12078,2020-04-23,41.20000076293945,41.97999954223633,40.0099983215332,40.15999984741211,5083600.0,0.03335846166755352,-1.9402916242021897,-6.933268907990766,69.83113304866743,62.94498685507004,-2.564245865461146,-5.164845934898594,0.2246125415246638,12.19679883814031,16.447496883753317,2.1100006103515554,3.8408352915198662,4.527500820159915,-1.3060893889219045,10.361091029241734,1.6107057156190052,7.444295924700825,-6.3699989318847585,83.22582444672506,24.080713093616126,2.9167951045409097,4,-2.7950000762939453,-6.045001029968262,-0.9350013732910156,7.195000648498542,9.680000305175774,3,0.18616500065322072,1.3955950903786176,39.86999893188477,-1.2095170970601514,39.06999969482422,-1.4361698026301106,39.72000122070313,0.18616500065322072
12079,2020-04-24,41.900001525878906,42.2400016784668,41.02000045776367,41.70000076293945,5332200.0,0.01699030946545821,1.7727266816075462,0.19230825661152479,72.82658001500005,63.18931593283875,-3.4516439228612867,-5.687851191028599,-0.8607614037382092,11.247708526069133,15.021658299819412,1.220001220703125,3.8561377275775612,4.93000154495239,-1.3390674237490288,11.199070513653805,1.7954670606016805,8.064536029303099,-6.9269997406005785,91.41414384673404,24.594227908085585,3.1345344843507075,4,-3.364999771118164,-6.6150007247924805,-3.3275022506713867,4.104998588562012,10.749999999999993,4,0.16205243087249843,-1.9402916242021897,41.20000076293945,1.3955950903786176,39.86999893188477,-1.2095170970601514,39.06999969482422,0.16205243087249843
12080,2020-04-27,43.81999969482422,44.290000915527344,42.060001373291016,42.25,5664900.0,0.045823343652134474,-1.2871825971282131,7.8499685288676115,70.6921923625913,63.83094335857972,-5.039364284545101,-7.18966766162427,-3.14274119017751,9.086458291215486,13.702228723935347,2.3899993896484375,3.685625432866786,6.350499820709231,-0.43576691627917086,13.136766557697634,2.9573664522150267,9.743633189203436,-8.556317913818354,92.17968296766837,25.39315287898505,3.3931333684942016,4,-4.259998321533203,-7.5099992752075195,-6.217499732971191,1.9649991989135742,10.760002136230469,0,0.14947510914369544,1.7727266816075462,41.900001525878906,-1.9402916242021897,41.20000076293945,1.3955950903786176,39.86999893188477,0.14947510914369544
12081,2020-04-28,46.40999984741211,47.0,45.0,45.0,9603400.0,0.059105435203684165,-1.8368797396265926,0.898089249354903,71.69274491382835,65.6530129759152,-7.127939502096375,-9.246411726172667,-6.066609698467651,6.304382343826319,12.30636065897675,3.1800003051757812,3.3007395826626578,8.300999927520749,0.6826232090199724,15.919376646021526,4.491811568270364,12.110188286771134,-10.60473891833496,92.32769495512397,26.01465266400845,3.8091883592503875,4,-5.494998931884766,-8.744999885559082,-8.807499885559082,-0.6250009536743164,8.569999694824219,1,0.06571857890731314,-1.2871825971282131,43.81999969482422,1.7727266816075462,41.900001525878906,-1.9402916242021897,41.20000076293945,0.06571857890731314
12082,2020-04-29,48.16999816894531,49.13000106811523,47.56000137329102,47.88999938964844,8298100.0,0.037922825410897865,-2.340443318967287,0.19858071602687064,71.90587660845586,68.01211146571632,-7.725038973896702,-10.433189579389804,-8.157869581775671,4.357399098540064,12.124341432370786,2.720001220703118,3.1140236408449766,9.357498264312746,0.7620067683274598,17.95298976029803,5.059752516320103,13.655244012305388,-11.469158114194336,89.47365559149965,25.782419158078696,4.297745747992644,4,-4.939996719360352,-8.604997634887695,-11.089998245239258,-2.7499990463256836,7.970001220703125,2,0.04837039484375194,-1.8368797396265926,46.40999984741211,-1.2871825971282131,43.81999969482422,1.7727266816075462,41.900001525878906,0.04837039484375194
12083,2020-04-30,47.02000045776367,48.099998474121094,46.540000915527344,47.09000015258789,6973100.0,-0.023873733753285276,-2.0291250629610973,-0.25,65.2343794383342,68.4496252377031,-5.455675871261882,-8.581150087578031,-7.3612607215868735,5.324280754015405,11.417883808245058,1.6299972534179688,3.1569111642425582,7.4825005531311035,-1.321765970181005,16.28676707644321,3.0803672914750493,11.884633814787158,-9.076244301676269,73.98273179340623,13.338483169166707,4.4021332616560525,4,-3.315000534057617,-6.694999694824219,-10.020000457763672,-1.600001335144043,10.020000457763672,3,0.07890257440140203,-2.340443318967287,48.16999816894531,-1.8368797396265926,46.40999984741211,-1.2871825971282131,43.81999969482422,0.07890257440140203
12084,2020-05-01,45.06999969482422,46.81999969482422,44.810001373291016,46.02000045776367,4583100.0,-0.041471729986286676,-1.7346964196278198,13.57149863760218,66.90034949272359,68.72890852334143,-2.7421301588794122,-5.946836789236883,-5.763968051807609,7.052419857985129,10.771029712741132,2.2099990844726562,3.6388620853552993,4.9044997215271025,-3.574972227242341,13.38397167029655,0.6647637471423806,9.144235695911824,-6.007619047534035,42.57423552276467,-17.404691118944427,4.239735974384724,5,-1.364999771118164,-4.744998931884766,-8.09749984741211,0.34999942779541016,10.860000610351562,4,0.12891061487977384,-2.0291250629610973,47.02000045776367,-2.340443318967287,48.16999816894531,-1.8368797396265926,46.40999984741211,0.12891061487977384
12085,2020-05-04,44.72000122070313,44.77000045776367,43.63000106811523,44.5099983215332,5797700.0,-0.007765664000243588,6.354802190364902,-0.22105550580838135,65.56160613673643,69.1659253677566,-1.7972998785633862,-4.832556069780985,-5.774148244416963,7.172277278522259,9.858527091204643,1.4399986267089915,4.259151589886578,3.912001228332528,-3.836736010137294,11.66073846680235,0.03763260909762067,7.786369847567435,-4.650858531330442,19.81818459250736,-42.267056293018925,3.8743686192349105,5,-0.5000000000000071,-4.395000457763679,-7.820000648498542,0.6999979019164968,8.95999908447265,0,0.17732558337911164,-1.7346964196278198,45.06999969482422,-2.0291250629610973,47.02000045776367,-2.340443318967287,48.16999816894531,0.17732558337911164
12086,2020-05-05,44.68999862670898,47.16999816894531,44.400001525878906,45.97999954223633,7990800.0,-0.0006708987740425831,-1.9625709902735164,-6.142776697970798,76.23704939988752,70.0979901573583,-0.9904175498020535,-4.290050314430921,-6.048267984761715,6.966434475955232,9.898309042965941,2.7699966430664062,4.5113543869005,3.4169986724853416,-4.074675236904085,10.908672581874768,-0.32883828220937517,7.162835627180058,-3.7147700994620365,19.272682883522727,-48.43265694069877,3.7458369546947146,5,-0.11999893188475852,-4.364997863769524,-8.047498703002923,0.7300004959106516,5.290000915527351,1,0.22130238326825435,6.354802190364902,44.72000122070313,-1.7346964196278198,45.06999969482422,-2.0291250629610973,47.02000045776367,0.22130238326825435
12087,2020-05-06,44.040000915527344,45.58000183105469,43.849998474121094,44.79999923706055,5608300.0,-0.014544590090749376,-2.035085077548562,0.5891455675614902,72.49712580733095,70.39421157498757,0.3501194001549095,-3.273923885420885,-5.620146991717789,7.369782248799993,10.88456083866984,1.7300033569335938,4.584583422997959,2.4280008316040025,-4.911126978172668,9.767128641380673,-1.2415630732843326,6.0975647364923375,-2.2492951341935736,9.172261417003122,-61.81725625693215,3.6695639048883364,5,1.0349998474121094,-3.7150001525878906,-8.095000267028809,1.3799982070922852,6.969997406005859,2,0.24841049952957261,-1.9625709902735164,44.68999862670898,6.354802190364902,44.72000122070313,-1.7346964196278198,45.06999969482422,0.24841049952957261
12088,2020-05-07,44.7599983215332,45.29999923706055,44.36000061035156,44.459999084472656,4262900.0,0.016348714601229775,-2.7600231935363277,-0.39473671001711597,70.05012408525515,70.08571647168259,0.21033230823807259,-3.7199696524908816,-6.551459243487109,6.375118708990527,12.053110067614496,1.2599983215332031,4.829623034758043,2.8529983520507827,-4.494671223951016,10.200667928052582,-0.8208364359501132,6.526833140051679,-2.2353630115212866,31.92085251010532,-38.40564331183501,3.6738347880008977,5,0.8350028991699219,-4.43499755859375,-8.812498092651367,0.6600008010864258,7.230003356933594,3,0.2542448948806266,-2.035085077548562,44.040000915527344,-1.9625709902735164,44.68999862670898,6.354802190364902,44.72000122070313,0.2542448948806266
12089,2020-05-08,46.93000030517578,47.04999923706055,45.040000915527344,45.290000915527344,4776600.0,0.048480832551743624,1.138299210681168,5.466678534643897,71.49672190737628,70.17510864332537,-1.3087598330951735,-5.697730855709921,-8.841316311671754,3.9624749093573683,12.772787449169511,2.2900009155273438,4.962605267609362,4.715500259399413,-2.9418107114072,12.372811230206025,0.8868447739961027,8.544155744802723,-3.7448284193535315,93.22039377621934,23.608832344157804,3.8286554854033072,5,-0.549999237060554,-6.604999542236328,-11.53499984741211,-1.7500009536743164,6.200000762939446,4,0.21542724365242671,-2.7600231935363277,44.7599983215332,-2.035085077548562,44.040000915527344,-1.9625709902735164,44.68999862670898,0.21542724365242671
12090,2020-05-11,46.20000076293945,46.61999893188477,45.0099983215332,46.08000183105469,4656800.0,-0.015555072181745122,2.3541844653635353,0.07317010764893607,71.15727990491553,70.11561253122395,-0.22982189655209595,-4.582035667175944,-8.172169434886953,4.441687391326575,14.106807927821121,1.9200019836425781,4.930099694565492,3.591500663757323,-4.032917392841945,11.21591872035659,-0.22070836454231113,7.403709692056957,-2.420345958887907,70.78320797685443,1.5162327845094268,3.8122090282996335,5,0.18000030517577414,-5.875,-11.085000991821289,-1.080000877380371,6.569999694824219,0,0.21060604721984122,1.138299210681168,46.93000030517578,-2.7600231935363277,44.7599983215332,-2.035085077548562,44.040000915527344,0.21060604721984122
12091,2020-05-12,45.68000030517578,47.56000137329102,45.6500015258789,46.47999954223633,3936700.0,-0.011255420977845598,-3.4418766606192737,-6.666719649044728,67.53169226873247,69.62959204903245,0.19639103315192585,-3.679694137377453,-7.786406457121785,4.716028932168356,15.590145607929845,1.9099998474121236,4.772751689688441,2.7090002059936538,-4.766883038010917,10.184883449998225,-1.0289414160086352,6.446941827995943,-1.3653108747178635,49.3261563613368,-17.015399005602546,3.737941622002287,5,0.1849994659423828,-4.375,-10.375000476837158,-0.6150007247924805,6.900001525878906,1,0.17513134734137825,2.3541844653635353,46.20000076293945,1.138299210681168,46.93000030517578,-2.7600231935363277,44.7599983215332,0.17513134734137825
12092,2020-05-13,43.900001525878906,45.34000015258789,43.38000106811523,45.11999893188477,4420900.0,-0.038966698060533767,1.3614448971525437,1.5249982118589602,57.93185047187288,68.81819994164786,1.4605901192241575,-1.3108424384822683,-6.121864864286934,6.242474048665088,16.261153246678234,2.299999237060554,4.536772447698084,0.5125013351440444,-6.10630335835377,7.131306028641859,-2.7969010116048594,3.821903681892948,5.229999542236321,12.440201430602759,-49.627223604731014,3.3094023467489064,5,1.5699996948242188,-1.9200000762939453,-8.215001583099365,0.7249975204467773,8.699996948242188,2,0.13849653314415677,-3.4418766606192737,45.68000030517578,2.3541844653635353,46.20000076293945,1.138299210681168,46.93000030517578,0.13849653314415677
12093,2020-05-14,45.25,45.290000915527344,41.83000183105469,42.900001525878906,7872700.0,0.030751672601315727,1.8477355143561325,-1.9262323530791126,59.47934427758403,67.99364380663236,-0.18649913245953798,-2.0550110218314757,-7.59077763545482,4.643559259581863,16.59782378461413,3.4599990844726562,4.082557671658833,1.4109998703002944,-4.321815257349137,7.143814997949725,-1.4554076935244211,4.27740743412501,3.7650010681152253,59.685836687004986,1.275609564671079,2.8664075638247164,5,-0.5549983978271484,-3.269998550415039,-9.035000324249268,-0.7899999618530273,7.729999542236328,3,0.12729278058636906,1.3614448971525437,43.900001525878906,-3.4418766606192737,45.68000030517578,2.3541844653635353,46.20000076293945,0.12729278058636906
12094,2020-05-15,45.45000076293945,45.84000015258789,44.400001525878906,44.7599983215332,2926700.0,0.004419906363302806,-1.042556990655318,0.29361825082218956,55.10972341639173,66.83232350437184,-0.36534839610011005,-1.7882993033402954,-7.853726387483803,4.199665012620692,17.76196522468337,1.4399986267089844,3.4576776869913672,1.2565006256103501,-3.8973847011407727,6.410385952361473,-1.3204420377652113,3.8334432889859116,3.27760033569335,63.17625167683578,8.664298284092801,2.5769426633755614,5,-0.7549991607666016,-3.469999313354492,-9.542500972747803,-1.840001106262207,7.459999084472656,4,0.14389440716709845,1.8477355143561325,45.25,1.3614448971525437,43.900001525878906,-3.4418766606192737,45.68000030517578,0.14389440716709845
12095,2020-05-18,48.099998474121094,48.58000183105469,47.08000183105469,47.1500015258789,11273800.0,0.05830577924527747,-1.7523028249853012,1.3768022998673257,55.27795006007972,64.50353468883763,-2.777563098510555,-3.982482914604631,-10.47527998451492,1.3127995420371263,18.895887994403655,3.1300010681152344,3.141907382067508,3.4874984741210966,-1.4947723105527544,8.469769258794948,0.9963630817841747,5.9786338664580185,-6.269996643066406,92.88883915653935,41.37741433363104,2.4911353923369246,5,-2.8949966430664062,-6.119997024536133,-11.812498569488525,-4.489998817443848,3.44000244140625,0,0.10457386182039885,-1.042556990655318,45.45000076293945,1.8477355143561325,45.25,1.3614448971525437,43.900001525878906,0.10457386182039885
12096,2020-05-19,47.77999877929688,48.90999984741211,46.77999877929688,47.79999923706055,6162300.0,-0.006652800519242774,-1.1089114707165475,-0.021053181066183597,48.661634859178186,61.85514680570955,-2.205035050978566,-3.1373480876495066,-9.957495315247272,1.393901357644097,20.14353145649144,2.1300010681152273,2.923333444805472,2.731998825073248,-1.7030266005352033,7.167024250681699,0.5144861122690259,4.94951153787747,-5.814996948242197,84.03952846449243,35.78800381610075,2.217512712804224,5,-2.4099979400634837,-5.799997329711921,-11.899999141693122,-4.169999122619636,5.3100013732910085,1,0.10443704072736315,-1.7523028249853012,48.099998474121094,-1.042556990655318,45.45000076293945,1.8477355143561325,45.25,0.10443704072736315
12097,2020-05-20,48.86999893188477,49.16999816894531,48.459999084472656,48.63000106811523,5417000.0,0.022812896199992938,-1.4482649759280208,-11.99961853900936,56.37491100789022,60.33567868600234,-2.836094523980343,-3.7086646996180193,-10.928713240708106,0.06971463035200287,21.211394632429897,1.3899993896484304,2.7890674946714142,3.3719989776611428,-0.6588262374561538,7.402824192778439,1.356586370102491,5.387411585219795,-6.627197180175791,95.91281489458136,48.812822712025365,2.0154126075586496,5,-3.3699989318847727,-6.869998931884773,-13.132499217987068,-7.049998283386238,2.5499992370605398,2,0.07591575568358278,-1.1089114707165475,47.77999877929688,-1.7523028249853012,48.099998474121094,-1.042556990655318,45.45000076293945,0.07591575568358278
12098,2020-05-21,48.86999893188477,49.86999893188477,48.31000137329102,48.84000015258789,6392300.0,0.0,-1.8623904583252047,0.12499602632166762,65.12739303276788,59.62797547771252,-2.4493563254279564,-3.272360912498698,-10.760414646082175,-0.16684945271197904,21.97251303961556,1.55999755859375,2.487406674270858,2.988499069213873,-0.7708964044986715,6.747894542926417,1.1088013323576007,4.868196806070145,-6.211565395141612,81.71845568149566,32.63958116811168,1.8796977368562713,5,-3.019998550415046,-6.519998550415039,-13.132499217987068,-7.454998970031745,3.6000022888183594,3,0.07632493602946888,-1.4482649759280208,48.86999893188477,-1.1089114707165475,47.77999877929688,-1.7523028249853012,48.099998474121094,0.07632493602946888
12099,2020-05-22,48.68999862670898,48.83000183105469,47.70000076293945,48.4900016784668,2958700.0,-0.003683247577448867,3.7083048557577682,6.666836215664512,66.02097991879826,59.05727547925504,-2.2277135017258374,-2.69580423983367,-10.301773205363496,-0.20386889665511632,22.616249035989867,1.1699981689453196,2.3188724281078237,2.468998908996575,-0.9909110784900932,5.928908896483243,0.7390439152532409,4.198953902739909,-5.45463985835449,61.812289744143236,8.659026576112446,1.7299549937433334,5,-2.8399982452392507,-5.089998245239251,-12.952498912811272,-7.27499866485595,4.44000244140625,4,0.08810846244661974,-1.8623904583252047,48.86999893188477,-1.4482649759280208,48.86999893188477,-1.1089114707165475,47.77999877929688,0.08810846244661974
12100,2020-05-26,50.36999893188477,51.11999893188477,50.22999954223633,50.349998474121094,5998400.0,0.03450401217005239,-5.846193347711955,0.10000381475551326,70.22793098763758,59.356857559133374,-3.6364003015061925,-4.0685304971677,-11.801014496827278,-2.1238202492020264,22.970729448154405,2.4300003051757955,2.2407638083118044,3.8214992523193416,0.08923846726968065,7.553760037369003,1.9553688597945111,5.687629644844172,-6.603868950447861,82.71889461679433,24.235676588592895,1.8661303925248318,5,-3.894998550415046,-5.670000076293945,-14.142499446868904,-8.954998970031745,1.950000762939446,1,0.050426860619198655,3.7083048557577682,48.68999862670898,-1.8623904583252047,48.86999893188477,-1.4482649759280208,48.86999893188477,0.050426860619198655
12101,2020-05-27,49.459999084472656,51.72999954223633,49.2599983215332,50.97000122070313,6723600.0,-0.01806630666486031,-1.5863837538146899,-75.49837879074218,68.95104861526441,60.58121290839911,-2.3845843223959804,-3.0760259884136474,-10.625225028204959,-1.4503221289271764,22.587521661248516,2.470001220703125,1.9337261121452727,2.7589994430542006,-1.1922543755432216,6.710253261651623,0.7833725337554895,4.734626352352912,-4.958482207990961,43.672428154935446,-20.17881092502713,1.9756269092987122,5,-2.6799983978271484,-4.454999923706055,-12.894999027252197,-8.044999122619629,4.260002136230476,2,0.04205422299952444,-5.846193347711955,50.36999893188477,3.7083048557577682,48.68999862670898,-1.8623904583252047,48.86999893188477,0.04205422299952444
12102,2020-05-28,50.5,51.09000015258789,48.2400016784668,49.7599983215332,7270500.0,0.02102711149976222,1.968745343391938,-0.4900666434248331,69.63065012935266,61.70913578081784,-2.6707817530245705,-4.1450370900031,-11.438610101826484,-2.701782247523674,21.610079429496647,2.8499984741210938,1.7103953982014986,3.682500267028807,-0.5765318353736433,7.941532369431258,1.5529842158275784,5.812016318230036,-5.131065203627749,69.47891030252546,1.523064835618129,2.129516051201226,5,-2.434999465942383,-4.979999542236328,-13.934999942779541,-9.085000038146973,4.1100006103515625,3,0.05128713173441368,-1.5863837538146899,49.459999084472656,-5.846193347711955,50.36999893188477,3.7083048557577682,48.68999862670898,0.05128713173441368
12103,2020-05-29,50.72999954223633,50.849998474121094,49.43000030517578,50.209999084472656,6564700.0,0.0045544463809172875,2.7368455395549844,0.7027017274353436,64.98422826817807,62.80630298657188,-2.2816341199708248,-4.303483601036419,-11.30730916967346,-3.1370248087951893,20.964132837658063,1.4199981689453125,1.6236573584126432,3.7269998550415053,-0.8782689167657338,8.332268626848744,1.4243654691378822,6.0296342409451285,-4.5977369763603875,75.18609670213169,9.995357448408868,2.3026343859036205,5,-1.4750003814697266,-4.8600006103515625,-14.16499948501587,-9.539999961853027,2.8800010681152344,4,0.013601392330676365,1.968745343391938,50.5,-1.5863837538146899,49.459999084472656,-5.846193347711955,50.36999893188477,0.013601392330676365
12104,2020-06-01,50.88000106811523,51.099998474121094,50.04999923706055,50.34000015258789,5492800.0,0.0029568603830563145,1.1428649279875438,1.0384623849172736,69.3388466750022,64.36862483267437,-1.7661143060177125,-4.211839931613532,-11.073922739588525,-3.478311966351832,20.932416234752413,1.0499992370605469,1.897099191350705,3.586501312255855,-1.2333528486092646,8.406355473120975,1.1765742318232952,5.996428392688415,-4.076010065076041,75.6447279539873,10.700332528206133,2.4099270804325617,6,-1.6250019073486257,-4.505001068115227,-14.100000858306878,-9.690001487731926,1.3699989318847727,0,0.031250002342950056,2.7368455395549844,50.72999954223633,1.968745343391938,50.5,-1.5863837538146899,49.459999084472656,0.031250002342950056
12105,2020-06-02,52.6500015258789,52.6500015258789,50.81999969482422,50.95000076293945,7516200.0,0.034787744115690966,1.1529423644380714,3.148144223569166,76.10487646951577,67.41787390048967,-3.1545580095190573,-5.6467977727093555,-12.425937830069877,-5.442903570250415,21.45782226080936,1.8300018310546804,2.115179842986983,4.960001754760732,-0.2568170659143263,10.17682057543579,2.351592344423203,7.5684111650982615,-5.254889498136059,100.0,31.71350159623762,2.608409410337529,6,-2.4750003814697195,-5.409999847412102,-15.740000247955315,-11.460001945495598,-1.7400016784667898,1,0.00911680015812344,1.1428649279875438,50.88000106811523,2.7368455395549844,50.72999954223633,1.968745343391938,50.5,0.00911680015812344
12106,2020-06-03,54.58000183105469,55.06999969482422,53.2599983215332,53.36000061035156,6853100.0,0.03665717472443264,-1.549287299259092,0.7176474548126902,89.55555668583614,71.10461230915033,-4.490794402192208,-7.165239382901717,-13.809871893103775,-7.549465772073155,21.671537438948395,2.4199981689453196,2.51922508910215,6.395501899719235,0.5401632338486309,12.25084056558984,3.467832566783933,9.323171232654538,-6.449205273572801,92.8257978611997,16.753239360610735,2.927669332935301,6,-3.1950016021728516,-6.130001068115234,-16.64500093460083,-13.390002250671387,-2.3400001525878906,2,-0.041407146581380005,1.1529423644380714,52.6500015258789,1.1428649279875438,50.88000106811523,2.7368455395549844,50.72999954223633,-0.041407146581380005
12107,2020-06-04,54.97999954223633,55.04999923706055,54.08000183105469,54.1500015258789,3941900.0,0.0073286496475353236,1.0,0.6803255621982698,88.76494077188191,73.73100650238523,-4.395138904434873,-7.0658882950698825,-13.776848335202331,-8.105692612755547,22.088310631476705,0.9699974060058594,2.7752867971706507,6.248499679565427,-0.0069648134205380074,12.503964172551392,3.1207674330724444,9.37623192605841,-5.738930482779665,98.4042524410007,19.422010244367144,3.127732246492983,6,-3.594999313354492,-6.529998779296875,-15.689999103546143,-13.789999961853027,-2.4599990844726562,3,-0.022917394180137274,-1.549287299259092,54.58000183105469,1.1529423644380714,52.6500015258789,1.1428649279875438,50.88000106811523,-0.022917394180137274
12108,2020-06-05,56.13999938964844,58.66999816894531,56.0,56.09000015258789,11223800.0,0.021098578702624105,-22.217421591229495,0.06024018862114399,89.56328628727687,76.34681832110508,-4.934337896484919,-7.725714959409011,-14.506242867432384,-9.427779687725028,22.801989237848712,3.6899986267089844,3.254540128446827,6.839499473571777,0.05702529927530975,13.621973647868245,3.4482623864235435,10.230736560720011,-5.966301428532965,70.64966249660904,-9.90512977894042,3.391237087148234,6,-2.684999465942383,-5.8899993896484375,-14.742498397827148,-14.949999809265137,-2.4899978637695384,4,-0.027253273885481932,1.0,54.97999954223633,-1.549287299259092,54.58000183105469,1.1529423644380714,52.6500015258789,-0.027253273885481932
12109,2020-06-08,57.040000915527344,57.25,55.81999969482422,56.61999893188477,7314600.0,0.016031377550119075,2.404762012888225,8.400167849240722,88.01020755712142,78.32262682882549,-5.0571438238848145,-8.25257956727765,-15.043990017716851,-10.482608019934744,23.1135621241258,1.4300003051757812,3.581617432022014,7.234000968933103,-0.27289820648366714,14.740900144349872,3.480551381224714,10.987450556641491,-5.336968917002501,79.2356997419612,0.23112261962650393,3.753449587708385,6,-3.585000991821289,-6.790000915527344,-15.02500057220459,-15.850001335144043,-2.1800003051757812,0,-0.06013324421672772,-22.217421591229495,56.13999938964844,1.0,54.97999954223633,-1.549287299259092,54.58000183105469,-0.06013324421672772
12110,2020-06-09,55.93000030517578,57.06999969482422,55.29999923706055,55.93999862670898,6118500.0,-0.019460038438558258,-1.7874012909892076,-0.02380541502800321,82.470117705419,79.82474561662045,-3.436947949356451,-6.720837219630184,-13.508820077062843,-9.550948801381821,23.365229471574832,1.7700004577636719,3.801184247168351,5.637500381469728,-2.141632273019802,13.416633035959258,1.747934054224963,9.527066708714493,-2.972914395975252,49.353087965793236,-27.81603840785803,3.8895663272447663,6,-2.4750003814697266,-5.680000305175781,-13.914999961853027,-14.795001029968269,-1.1500015258788991,1,-0.06579653647588546,2.404762012888225,57.040000915527344,-22.217421591229495,56.13999938964844,1.0,54.97999954223633,-0.06579653647588546
12111,2020-06-10,53.68000030517578,56.0099983215332,53.61999893188477,55.93000030517578,8753700.0,-0.04022885728094272,-1.0168747847193444,225.03777184296803,67.54194148851062,79.59266687874911,-0.5871325105374794,-4.048327091835731,-10.844259815887725,-7.503126015661373,23.135283923699703,2.3899993896484304,4.006234341349156,2.9875003814697294,-4.6136879490371,10.588688711976559,-0.8130937837836854,6.788094546723144,4.989997863769531,1.1881461852642499,-70.56927525480275,3.800594165253414,6,0.3699989318847656,-3.4300003051757812,-11.407499313354492,-12.689999580383308,0.8400001525878906,2,-0.05160209467242849,-1.7874012909892076,55.93000030517578,2.404762012888225,57.040000915527344,-22.217421591229495,56.13999938964844,-0.05160209467242849
12112,2020-06-11,49.97999954223633,52.16999816894531,49.13999938964844,51.11999893188477,8205800.0,-0.06892698848555523,-1.148935537020153,0.5066663953993087,53.18782417251103,78.28195531256387,3.387590449358534,0.1375805109831134,-6.779619976738658,-4.026634942871738,23.174137040849725,4.540000915527344,3.910827706570437,-1.0165002822875948,-7.928992523613758,5.895991959038568,-4.472746402950676,2.4397458383754866,8.588998641967777,8.8142734541868,-59.13507708908111,3.4562461206630815,6,3.924999237060547,0.2700004577636719,-7.532499313354492,-9.505000114440918,3.170001983642571,3,0.045218130390749955,-1.0168747847193444,53.68000030517578,-1.7874012909892076,55.93000030517578,2.404762012888225,57.040000915527344,0.045218130390749955
12113,2020-06-12,51.0099983215332,52.2400016784668,49.790000915527344,52.16999816894531,5708800.0,0.02060821906223631,2.7692120344259936,1.0175442705893312,56.352681882279214,76.83904811337243,2.683706795814551,-0.46247959665328153,-7.374557084787696,-5.279935865483679,23.770578994935736,2.450000762939453,3.936931714311889,-0.27450141906738423,-6.636992666143804,6.087989828009036,-3.4557470426055943,2.906744204470826,7.181839910888677,23.05793823859777,-43.78122326084771,3.181245623538209,6,2.895000457763672,-0.7599983215332031,-8.30999755859375,-11.349997520446777,2.920001983642578,4,0.029602081668625324,-1.148935537020153,49.97999954223633,-1.0168747847193444,53.68000030517578,-1.7874012909892076,55.93000030517578,0.029602081668625324
12114,2020-06-15,51.9900016784668,52.38000106811523,49.0099983215332,49.4000015258789,5641000.0,0.019211985673010634,1.0000022639160129,-2.2327590459309405,54.61276272198987,74.45103547475844,2.0983827298476427,-0.9775185723436124,-7.8988185685651615,-6.463842552760568,24.152191597068235,3.370002746582024,3.905919294209376,0.37850189208984375,-5.363383451933814,6.120387236113501,-2.492440779921985,3.2494445641016725,5.839763000244147,36.97274006439549,-26.706967407378848,2.8709426720118274,6,1.849996566772461,-1.7400016784667969,-9.030000686645508,-12.57500171661377,2.4399986267089844,0,0.031929213191382644,2.7692120344259936,51.0099983215332,-1.148935537020153,49.97999954223633,-1.0168747847193444,53.68000030517578,0.031929213191382644
12115,2020-06-16,53.13000106811523,54.58000183105469,52.34000015258789,54.13000106811523,5628000.0,0.02192728126263166,1.3578946100378482,-0.3861003633535742,60.31478641882361,71.20206100064595,1.1551030554744415,-1.8143857704479984,-8.539800594046518,-7.799354217213384,24.072797137281263,2.5900001525878906,4.023573634824544,1.2670011520385671,-4.264042017210841,6.798044321287975,-1.4985204325861403,4.0325227366632745,4.170577629165052,58.857182094028914,-7.049553935025116,2.765521584624705,6,0.7099971771240305,-2.8800010681152273,-9.777500152587884,-14.40000057220459,2.2199974060058665,1,0.03256163198676387,1.0000022639160129,51.9900016784668,2.7692120344259936,51.0099983215332,-1.148935537020153,49.97999954223633,0.03256163198676387
12116,2020-06-17,52.77000045776367,53.86999893188477,52.599998474121094,53.83000183105469,2776400.0,-0.006775844214458315,1.2280796270951484,1.0600013732910156,56.63354725507968,67.6319061654457,1.3760620494309705,-1.1187371225698826,-7.788154636567427,-7.620581901487171,23.909032132681443,1.270000457763679,4.088391408889585,0.6575004577636747,-4.538060986546249,5.853061902073598,-1.9402802643912906,3.25528117991864,4.033143416971782,67.50448414984011,1.964937109180525,2.597780722154962,6,1.069997787475586,-2.520000457763672,-9.417499542236328,-14.039999961853034,1.779998779296875,2,0.038089791625868674,1.3578946100378482,53.13000106811523,1.0000022639160129,51.9900016784668,2.7692120344259936,51.0099983215332,0.038089791625868674
12117,2020-06-18,52.58000183105469,53.29999923706055,52.02000045776367,52.290000915527344,4795300.0,-0.0036005045491909193,-2.0843276036400407,-0.2735854149197655,55.41886909333805,63.83808203278582,1.3296456802066885,-0.6709429143492258,-7.26092846274652,-7.582821970144934,23.59514258919689,1.279998779296875,3.883423400923057,0.28200168609619425,-4.686051361279681,5.250054733472069,-2.2020248375917433,2.7660282097841318,3.7555533104886294,64.09337989498289,-0.21660999788275603,2.4840265236879393,6,0.5499973297119141,-2.3300018310546875,-8.995001792907715,-13.85000133514405,2.7699966430664062,3,0.03689613083206833,1.2280796270951484,52.77000045776367,1.3578946100378482,53.13000106811523,1.0000022639160129,51.9900016784668,0.03689613083206833
12118,2020-06-19,52.599998474121094,54.83000183105469,52.31999969482422,54.18000030517578,9136800.0,0.00038030890776030724,-1.3457970580475875,-5.448264975928021,55.07673419552107,60.17880721483024,0.8433829629521981,-0.41863300514266655,-6.988093042011201,-7.765268505993021,23.24671859208507,2.5100021362304688,3.2881396259444244,0.11549835205077841,-4.583476530153732,4.8144732342552885,-2.2339890890514766,2.4649857931530335,3.2960232582216165,61.683814223044294,-1.1431504104297758,2.349487441102255,6,0.4400005340576172,-2.3499984741210938,-8.87499713897705,-13.869997978210456,1.4200019836425781,4,0.01045633208579666,-2.0843276036400407,52.58000183105469,1.2280796270951484,52.77000045776367,1.3578946100378482,53.13000106811523,0.01045633208579666
12119,2020-06-22,52.97999954223633,53.75,51.58000183105469,52.61000061035156,4791700.0,0.007224355116705716,1.2722495730934003,-0.23417626778178025,51.06108692137727,56.688914905492275,-0.1934358870032682,-0.4856589715778341,-7.1267055873913705,-8.303167215432715,23.03504627811699,2.1699981689453125,2.6983743773491966,0.2809993743896513,-4.067232115268794,4.629230864048097,-1.8931163704395715,2.455115119218874,2.5028607854578127,43.07685265174278,-14.426356768604556,2.1741157448292245,6,-0.470001220703125,-1.4449996948242188,-9.642498016357422,-14.24999904632569,2.5400009155273438,0,0.017931309383687255,-1.3457970580475875,52.599998474121094,-2.0843276036400407,52.58000183105469,1.2280796270951484,52.77000045776367,0.017931309383687255
12120,2020-06-23,52.90999984741211,53.90999984741211,52.56999969482422,53.77000045776367,5469400.0,-0.001321247554341931,1.3508787193318252,-2.324332683801924,43.90064955746441,54.06210469093158,-0.6670179267626182,-0.22726393137607914,-6.731848607586741,-8.313718527052387,22.251695018411365,1.3400001525878906,1.9183534006362066,0.0839996337890625,-4.123925221490893,4.291924489069018,-2.0199627938509153,2.1879620614290403,2.1844887599123766,40.92301588792067,-11.611784318997692,2.1039624276399778,6,-0.9899997711181641,-0.18500137329101562,-9.572498321533203,-14.179999351501472,0.8499984741210938,1,0.028728037462619982,1.2722495730934003,52.97999954223633,-1.3457970580475875,52.599998474121094,-2.0843276036400407,52.58000183105469,0.028728037462619982
12121,2020-06-24,51.540000915527344,52.81999969482422,51.41999816894531,52.540000915527344,4932800.0,-0.02589300578030096,-1.2580569740970897,1.162789872429517,38.2673988318075,52.404279653075626,0.41068694644222603,1.3771611008021978,-5.049760235515379,-7.008465424642125,21.6742503551083,1.4900016784667969,1.0883981197387484,-1.3899993896484375,-5.342720244795537,2.5627214654986616,-3.3663598172219835,0.5863610379251085,3.189418274649668,3.5191383491887342,-41.42838016566829,1.9763604275735485,6,0.37999916076660156,1.18499755859375,-7.9474992752075195,-12.810000419616706,1.9399986267089844,2,0.0739231177903592,1.3508787193318252,52.90999984741211,1.2722495730934003,52.97999954223633,-1.3457970580475875,52.599998474121094,0.0739231177903592
12122,2020-06-25,53.09000015258789,53.22999954223633,50.81000137329102,51.75,4460000.0,0.030073713805340407,1.9876540302774046,-1.3400001525878906,39.867111655560954,50.57254962788471,-0.7283604029626147,0.03283025023476682,-6.1710238236262285,-8.624913954427463,21.399818367895357,2.4199981689453054,0.36987359215808624,0.030499839782713423,-3.7531019998013377,3.8141016793667646,-1.8613010800093122,1.922300759574739,1.2962537854704905,56.7163810863155,14.399549769979558,1.891800919792025,6,-1.1700000762939453,0.09499931335449219,-9.414999008178711,-14.359999656677253,-0.6300010681152344,3,0.027500453574617056,-1.2580569740970897,51.540000915527344,1.3508787193318252,52.90999984741211,1.2722495730934003,52.97999954223633,0.027500453574617056
12123,2020-06-26,51.41999816894531,52.849998474121094,50.93999862670898,52.849998474121094,7590100.0,-0.03145605535586293,1.6713278878319286,-1.0671642853279357,32.23766480722274,48.08642763735503,1.1241305329139735,1.8521356161343192,-4.103806857571925,-7.04595760253622,21.110555735086493,2.1500015258789134,-0.053962712735248886,-1.674002075195311,-5.379954391666189,2.031950241275567,-3.5269782334307536,0.1789740830401314,2.643680432121556,19.677325674401708,-17.227214865608076,1.85297615823544,6,1.400003433227539,1.7650012969970703,-7.6699981689453125,-12.669999122619629,1.7400016784667969,4,0.07642941355741373,1.9876540302774046,53.09000015258789,-1.2580569740970897,51.540000915527344,1.3508787193318252,52.90999984741211,0.07642941355741373
12124,2020-06-29,52.47000122070313,52.97999954223633,51.77999877929688,51.9900016784668,3489000.0,0.020420130088451893,-1.6666525382421395,-0.33566394391596427,39.0228470321127,45.72065659438715,0.16693027134709837,0.9774746132014158,-4.805193218731844,-8.203859565050209,20.749681189924864,1.5600013732910156,0.04902759181640448,-0.7034990310668903,-4.275261668973428,2.8682636068396477,-2.489380350020163,1.0823822878863822,1.290456563591718,53.5484085321285,17.465937023586406,1.785881318953269,6,0.35000038146971946,0.7149982452392507,-8.370000839233406,-13.370001792907722,2.259998321533196,0,0.02954067469030197,1.6713278878319286,51.41999816894531,1.9876540302774046,53.09000015258789,-1.2580569740970897,51.540000915527344,0.02954067469030197
12125,2020-06-30,53.13000106811523,53.47000122070313,51.88999938964844,52.11000061035156,5196100.0,0.012578613151464468,-1.164381772054011,2.1250029802350348,48.05928313314473,44.767960580838825,-0.551014653469089,0.37447864221702076,-5.145562991064438,-8.9647047298918,19.994024523541086,1.5800018310546946,0.03137279273592952,-0.06749916076660867,-3.6308917165757464,3.495893395042529,-1.849195438671174,1.7141971171379566,0.3454291484139205,87.21803864317181,44.79164568029946,1.7816962779045677,6,-0.3099994659423757,0.3249988555908274,-8.4050006866455,-14.030001640319817,1.579998016357429,1,0.04498398911350199,-1.6666525382421395,52.47000122070313,1.6713278878319286,51.41999816894531,1.9876540302774046,53.09000015258789,0.04498398911350199
12126,2020-07-01,52.31999969482422,53.83000183105469,52.06999969482422,53.11999893188477,4538000.0,-0.015245649482531487,-1.7076971832845735,-0.7843126255203257,60.372338716632,45.31834609453816,0.21058670382347344,1.0608767872764062,-3.997799051772077,-8.241163952581182,18.635320774441716,1.7600021362304688,-0.029919696273275065,-0.7645004272460909,-4.286393068299461,2.757392213807279,-2.525446747772776,0.996445893280594,-3.3100013732910156,49.99993684276996,3.1846151646341028,1.760946320526685,7,0.5000019073486328,1.135000228881836,-6.732500076293945,-12.595000267028809,3.549999237060554,2,0.027522909692437203,-1.164381772054011,53.13000106811523,-1.6666525382421395,52.47000122070313,1.6713278878319286,51.41999816894531,0.027522909692437203
12127,2020-07-02,53.72000122070313,54.22000122070313,52.90999984741211,53.0099983215332,5073300.0,0.026758439106363552,-1.879124380111606,-0.8875044703526224,61.630908398518834,46.04658767264902,-1.12947659136519,-0.46205017846694574,-5.062596251459645,-9.708068187086859,17.257510309677173,1.9000015258789134,-0.2745365494538987,0.6985010147094783,-2.7243101026018692,4.121312132020826,-1.012904543946192,2.4099065733651486,-4.613602828979502,84.75610961663492,33.492483513000465,1.7114055586556731,7,-1.2049999237060547,-0.2650012969970774,-7.827501296997077,-13.69000148773194,3.9499969482421804,3,-0.004467640971949738,-1.7076971832845735,52.31999969482422,-1.164381772054011,53.13000106811523,-1.6666525382421395,52.47000122070313,-0.004467640971949738
12128,2020-07-06,54.61000061035156,54.93999862670898,53.63999938964844,54.72999954223633,4077200.0,0.016567374710062976,3.8148378391744258,-0.1690118899867275,61.332173964694285,47.18781956635091,-1.9046694799749986,-1.552128803191728,-5.643014751278713,-10.675004294741797,15.118510349965772,1.2999992370605398,-0.38993568425171077,1.6650003433227525,-1.524803224320479,4.854803910965984,0.0700985595011332,3.2599021271443718,-5.2990581054687524,89.55702429455276,34.97851070254626,1.5949017838216157,7,-1.7350006103515625,-0.7700023651123047,-7.817500114440918,-14.580000877380371,2.6899986267089844,0,-0.039370106241518044,-1.879124380111606,53.72000122070313,-1.7076971832845735,52.31999969482422,-1.164381772054011,53.13000106811523,-0.039370106241518044
12129,2020-07-07,53.61000061035156,54.38000106811523,53.11999893188477,53.88999938964844,3926100.0,-0.018311664325644572,1.0,2.3333439298089456,52.10157381287613,48.09903337250777,-0.900615143001076,-0.8667078878875216,-4.3612376308709315,-9.772268798367705,12.856048887449692,1.4900016784667898,-0.49011420796213656,0.8365003585815458,-1.735227397389444,3.4082281145525357,-0.4493635194039456,2.122364236567037,-3.9613147381591816,56.39349675250376,2.258873512918065,1.285863877985495,7,-0.7350006103515625,0.2299976348876953,-6.047501564025879,-13.580000877380371,4.739997863769531,1,-0.008393970487151292,3.8148378391744258,54.61000061035156,-1.879124380111606,53.72000122070313,-1.7076971832845735,52.31999969482422,-0.008393970487151292
12130,2020-07-08,52.25,53.77000045776367,51.63999938964844,53.52000045776367,4927800.0,-0.025368412513857685,1.4067802454767833,4.535735694822888,47.9066007459237,49.17005580740957,0.3977462643783909,0.21445577459161314,-2.791350341689281,-8.513957695144853,10.47338796689439,2.1300010681152344,-0.6196476191571207,-0.3395002365112276,-2.44457741502373,1.7655769420012746,-1.3920388257674787,0.7130383527450235,-2.283835362536621,18.48487125393756,-32.55576164082113,1.0525385892562518,7,0.625,1.5899982452392578,-4.435000419616699,-12.220000267028809,5.770000457763672,2,0.04746410607150864,1.0,53.61000061035156,3.8148378391744258,54.61000061035156,-1.879124380111606,53.72000122070313,0.04746410607150864
12131,2020-07-09,50.90999984741211,52.459999084472656,50.75,52.38999938964844,5594300.0,-0.02564593593469644,1.111111372750328,1.1653535502203212,43.84671498990103,49.61223395566957,1.8315945058178968,1.4085091637127434,-1.3362032410384472,-7.281757010207016,8.764674748342012,1.7099990844726562,-0.7319570906387725,-1.5410003662109375,-3.707578953755089,0.625578221333214,-2.6242896599830132,-0.4577110724388618,-0.645405170593996,3.81861336164162,-43.68844651241033,1.0832892937720762,7,1.9349994659423828,2.9299983978271484,-2.202498435974121,-10.419999122619636,7.25,3,0.07464150949616855,1.4067802454767833,52.25,1.0,53.61000061035156,3.8148378391744258,54.61000061035156,0.07464150949616855
12132,2020-07-10,52.2400016784668,52.38999938964844,50.81000137329102,51.0,3777800.0,0.026124569535277642,1.0519493387432686,-0.8378392310805133,48.79033405499775,51.451419427644566,0.41162765411247904,0.2703639665622859,-2.5899679929465833,-8.718347647635852,8.684318586305652,1.5799980163574148,-0.6892705561270418,-0.3239986419677763,-2.1581824568439103,1.5101851729083577,-1.2410905494058468,0.5930932654702943,-1.6948827646552331,35.56091090266334,-9.73347968867337,0.9170919074380681,7,0.6049976348876953,1.599996566772461,-2.3225011825561523,-10.54000186920166,5.219997406005859,4,0.06948692834583592,1.111111372750328,50.90999984741211,1.4067802454767833,52.25,1.0,53.61000061035156,0.06948692834583592
12133,2020-07-13,52.52000045776367,53.52000045776367,52.31000137329102,52.72999954223633,5037000.0,0.005359853949091553,-2.841283681501729,-0.16935387114339243,48.44384680306312,52.498197179972394,0.3398078152839261,0.11519728574209154,-2.7518307039191825,-9.105347215529946,8.60719805195524,1.279998779296875,-0.4192625897700921,-0.11949996948241903,-1.8024236297477643,1.5634236907829262,-0.9609617996150916,0.7219618606502536,-1.7700004577636719,48.760328841519964,3.05384759656701,0.8414618301326737,7,0.3249988555908203,1.319997787475586,-2.6024999618530273,-10.820000648498535,4.479999542236328,0,0.09805783827673875,1.0519493387432686,52.2400016784668,1.111111372750328,50.90999984741211,1.4067802454767833,52.25,0.09805783827673875
12134,2020-07-14,53.6500015258789,53.81000137329102,51.97999954223633,52.40999984741211,2989700.0,0.021515633249545862,1.34615412830575,-5.904795640326942,52.33586273647075,52.97337269145306,-0.6763310915596463,-0.931840209163461,-3.6852653120184655,-10.321695660828375,8.73933213932109,1.8300018310546946,-0.2500920901641024,0.9275011062621985,-0.784043969229316,2.639046181753713,0.07172856851644127,1.7832736440079557,-2.8400001525878764,94.77124916319745,46.45787184350118,0.855772537745758,7,-0.805002212524407,-0.5200023651122976,-1.7975015640258718,-9.315002441406243,2.6199989318847727,1,0.06803350619516779,-2.841283681501729,52.52000045776367,1.0519493387432686,52.2400016784668,1.111111372750328,50.90999984741211,0.06803350619516779
12135,2020-07-15,54.86000061035156,55.20000076293945,53.81999969482422,54.72999954223633,3390100.0,0.02255357036456007,2.407404267744199,0.10483942914978572,60.58672836352491,52.99719376333005,-1.8049303204980944,-2.113971097626866,-4.669301643614041,-11.609966611672192,8.447232073259297,1.549999237060554,0.2528640534926794,2.0510002136230483,0.09529108354988125,4.006709343696215,1.0731456485864683,3.0288547786596283,-3.802199401855461,92.3595484427894,36.794562894683594,0.977854565036583,7,-1.885000228881836,-1.8200016021728516,-3.007500648498535,-9.76500129699707,1.25,2,0.06361643866097588,1.34615412830575,53.6500015258789,-2.841283681501729,52.52000045776367,1.0519493387432686,52.2400016784668,0.06361643866097588
12136,2020-07-16,54.77999877929688,55.36999893188477,54.18999862670898,54.5,2227100.0,-0.0014582907430661374,-1.6222184546263625,2.1538190674609545,55.94650729959636,52.365593641227555,-1.4966718156658203,-1.9770275511687032,-4.358640604222899,-11.577881538018872,8.165106586216798,1.1800003051757955,0.569363872045038,1.8704984664917035,-0.2742184414923301,4.015215374475737,0.7981400124996867,2.9428569204837203,-3.3908216064453143,87.06139323526656,30.334950971998936,1.072358453992015,7,-1.7199993133544993,-2.270000457763679,-2.9274988174438548,-9.68499946594239,0.3600006103515554,3,0.0591457055616309,2.407404267744199,54.86000061035156,1.34615412830575,53.6500015258789,-2.841283681501729,52.52000045776367,0.0591457055616309
12137,2020-07-17,54.52000045776367,55.47999954223633,54.5,54.9900016784668,2659400.0,-0.004746227223931032,-2.8431193621254507,-1.6785831062669874,62.10937744472046,52.45194958345268,-1.2418538821053247,-1.648770703082178,-3.845294009431896,-11.320216215944384,8.103691430879172,0.9799995422363281,0.6641792722054305,1.5135002136230469,-0.7411353460030128,3.7681357732491065,0.3861824338100206,2.640817993436073,-2.732741109008785,72.57145472935268,10.697600264108196,1.1273177798130292,7,-1.4050006866455078,-2.2750015258789062,-2.3700008392333984,-9.42500114440918,2.3699989318847656,4,0.06676447833980337,-1.6222184546263625,54.77999877929688,2.407404267744199,54.86000061035156,1.34615412830575,53.6500015258789,0.06676447833980337
12138,2020-07-20,53.1500015258789,54.40999984741211,53.11999893188477,54.06999969482422,2858100.0,-0.025128373447944163,-1.6326459116706218,1.9574378287124363,52.59146403514633,52.506381830371595,-0.11257354799075614,-0.248178459569246,-2.2558540385659924,-9.95718729802114,7.323230728093883,1.4000015258788991,0.6137392595140625,0.11600112915038352,-2.13116250614182,2.363164764442587,-1.0075806884957217,1.2395829467964887,-0.9196133539062359,33.42862810407346,-28.279793312277967,1.123581817646102,7,-0.03500175476073508,-0.9050025939941335,-1.0725021362304616,-8.055002212524407,3.049999237060554,0,0.0810912029136106,-2.8431193621254507,54.52000045776367,-1.6222184546263625,54.77999877929688,2.407404267744199,54.86000061035156,0.0810912029136106
12139,2020-07-21,53.93000030517578,54.38000106811523,53.18999862670898,53.43999862670898,4549200.0,0.014675423460093429,-1.4040412603121537,-0.5326115801170984,53.02114477206468,53.07466449994281,-0.9414056642170365,-1.0048769335936072,-2.8727800787967155,-10.704723163613352,6.789322605300238,1.2299995422363281,0.4525784972508049,0.8484998703002944,-1.4337455885741122,3.130745329174701,-0.29262285913690533,1.9896225997374941,-1.3096587687714774,34.32208321210338,-23.16153737944908,1.1411227294372022,7,-0.8150005340576172,-1.6850013732910156,-1.8525009155273438,-8.835000991821289,2.979999542236328,1,0.05692563837292597,-1.6326459116706218,53.1500015258789,-2.8431193621254507,54.52000045776367,-1.6222184546263625,54.77999877929688,0.05692563837292597
12140,2020-07-22,54.43000030517578,54.4900016784668,53.38000106811523,53.540000915527344,1781200.0,0.009271277529587119,1.1980163616174422,1.816319063300376,58.159321579856964,54.664954121049036,-1.2288828002654455,-1.460019566983405,-3.1770014217810854,-11.134374520898305,6.196752594017983,1.1100006103515696,0.23066120342497953,1.2724998474121065,-1.0856698249908874,3.6306695198151004,0.09341501121060958,2.4515846836136035,-1.4664998080716316,55.5085184107586,-2.8010438677372207,1.1790848362014963,7,-1.2849998474121094,-1.3150005340576172,-2.3850011825561523,-9.335000991821289,2.1500015258789062,2,0.03380488962468231,-1.4040412603121537,53.93000030517578,-1.6326459116706218,53.1500015258789,-2.8431193621254507,54.52000045776367,0.03380488962468231
12141,2020-07-23,55.349998474121094,55.47000122070313,54.040000915527344,54.29999923706055,4279100.0,0.01690240977011026,1.2170466071497086,1.1797752327395545,56.54617531311162,55.52671426083947,-1.623569530180248,-2.192350034663633,-3.869730209081098,-12.010692752041251,6.205389624176259,1.4300003051757884,0.2315485792501022,2.001998138427737,-0.4206806173916746,4.424676894247149,0.7906587605180349,3.2133375163374396,-2.1599998474121165,94.49148158924125,37.89440060028956,1.2113393779097044,7,-1.6199989318847656,-2.2349987030029297,-3.304999351501465,-10.254999160766602,1.8300018310546875,3,0.013730842948185495,1.1980163616174422,54.43000030517578,-1.4040412603121537,53.93000030517578,-1.6326459116706218,53.1500015258789,0.013730842948185495
12142,2020-07-24,54.54999923706055,55.40999984741211,54.16999816894531,55.1500015258789,4979400.0,-0.014453464482651945,1.2142908232601388,-0.5714311664626037,49.757275935087165,55.67265083106436,-0.5156656976497729,-1.346393390732878,-2.789688388879121,-11.150305099605056,6.451116816754526,1.2400016784667969,0.3863333332204988,1.1289989471435575,-1.3483160713515403,3.6063139656386554,-0.10965856210398783,2.367656456391103,-1.1699981689453196,60.8510175492133,8.075196175976366,1.2386575092475485,7,-0.8199996948242188,-1.4349994659423828,-2.505000114440918,-9.454999923706055,1.2099990844726562,4,0.010815768301368767,1.2170466071497086,55.349998474121094,1.1980163616174422,54.43000030517578,-1.4040412603121537,53.93000030517578,0.010815768301368767
12143,2020-07-27,55.349998474121094,55.7599983215332,54.02999877929688,54.61000061035156,2696300.0,0.014665430765341547,1.2179516021753498,-1.2333250681874681,57.15459881355346,56.20806595074021,-0.974491662071145,-1.9361375114781083,-3.338096254644384,-11.892953814278542,6.773651964970062,1.729999542236321,0.7592104273644935,1.7324981689453125,-0.6995663846338829,4.164562722524508,0.5164658921557148,2.94853044573491,-1.7179975891113344,84.04669664989392,30.417815817345982,1.2160322767895995,7,-0.9099998474121094,-2.094999313354492,-3.659998893737793,-9.274999618530273,1.9099998474121094,0,0.02782296220382685,1.2142908232601388,54.54999923706055,1.2170466071497086,55.349998474121094,1.1980163616174422,54.43000030517578,0.02782296220382685
12144,2020-07-28,54.02000045776367,55.2400016784668,53.97000122070313,54.63000106811523,4178000.0,-0.024028871779992245,-2.57747069126707,-0.8243275287907279,57.295966262082096,55.84242571724657,0.4621054570131662,-0.5102228929336405,-1.77322189989669,-10.484974049708697,7.049973046927251,1.3799972534179616,0.9482738609343713,0.32500019073486186,-2.05124553499175,2.701245916461474,-0.8631226721284406,1.5131230535981643,-0.09007993164063066,26.89076169013745,-29.89543764727416,1.1881228628633054,7,0.4199981689453125,-0.7650012969970703,-2.3750009536743164,-7.270000457763672,6.1399993896484375,1,0.04035542922440816,1.2179516021753498,55.349998474121094,1.2142908232601388,54.54999923706055,1.2170466071497086,55.349998474121094,0.04035542922440816
12145,2020-07-29,55.52000045776367,55.63999938964844,53.63999938964844,53.63999938964844,4231600.0,0.02776749328561734,-1.1276583656466415,-3.0819658803812553,68.7550981641022,57.26560247996944,-1.0442411878422462,-1.920452118310095,-3.1015032062864094,-11.866821292252446,7.22588785316063,2.0,1.1808198284175475,1.7055002212524428,-0.7885718899405276,4.199572332445413,0.45846416565595405,2.9525362768489316,0.23999786376953125,88.67934034494237,24.152396734759208,1.247036055596487,7,-1.0800018310546875,-2.2650012969970703,-3.4975013732910156,-8.770000457763672,2.5900001525878906,2,0.02503601185496862,-2.57747069126707,54.02000045776367,1.2179516021753498,55.349998474121094,1.2142908232601388,54.54999923706055,0.02503601185496862
12146,2020-07-30,53.7599983215332,54.43000030517578,52.15999984741211,53.54999923706055,6584500.0,-0.03170032639984166,1.92902708183617,0.11170157721409571,55.974832582089505,56.58398638412156,0.621182037893206,-0.04957946170633676,-1.176377162651896,-9.912276993697176,6.933559459649496,3.3600006103515625,1.2272023635070823,-0.12650184631347372,-2.5200298894279385,2.267026196800991,-1.3232658678707026,1.070262175243755,1.9576000213623033,44.44442089692048,-22.765586340292046,1.196764021557231,7,0.20000076293945312,-0.5049991607666016,-1.4374990463256836,-7.009998321533203,5.040000915527344,3,0.05245542406187065,-1.1276583656466415,55.52000045776367,-2.57747069126707,54.02000045776367,1.2179516021753498,55.349998474121094,0.05245542406187065
12147,2020-07-31,53.47999954223633,54.959999084472656,52.90999984741211,53.77000045776367,4830800.0,-0.005208310789413195,-1.8671311882112542,-1.380962761126249,53.773583208126034,56.71533295889708,0.8248883852306221,0.22294773269535284,-0.7662429278790484,-9.484811591149182,6.576231888170289,2.049999237060547,1.012657729233915,-0.3945005416870089,-2.79394254530812,2.004941461934102,-1.594221543497568,0.8052204601235502,2.1599998474121094,36.666673730923854,-31.518974912825634,1.1997210018105566,7,0.4799995422363281,-0.22500038146972656,-1.1575002670288086,-6.729999542236328,3.3400001525878906,4,0.06918475681768355,1.92902708183617,53.7599983215332,-1.1276583656466415,55.52000045776367,-2.57747069126707,54.02000045776367,0.06918475681768355
12148,2020-08-03,52.459999084472656,53.33000183105469,52.38000106811523,53.02999877929688,4768500.0,-0.01907255920894535,-1.602757049392749,1.9655099839520385,45.28151029424314,55.855373572472466,1.9408165346586728,1.1316363519624701,0.37472360210818323,-8.298466630235225,5.79993400264463,1.0999984741211009,0.8668558441674961,-1.3070009231567354,-3.7597547304657652,1.1457528841522944,-2.533377826811247,-0.08062401950222409,3.04080032348633,8.620668865598772,-53.8804301554933,1.2263769036545136,8,1.5,0.7950000762939453,0.09250068664550781,-5.709999084472656,5.470001220703125,0,0.06290505708448046,-1.8671311882112542,53.47999954223633,1.92902708183617,53.7599983215332,-1.1276583656466415,55.52000045776367,0.06290505708448046
12149,2020-08-04,53.15999984741211,53.52000045776367,52.11999893188477,52.36999893188477,4692800.0,0.013343514585508975,-1.1705434609038294,-1.3859672605104707,42.97520035839255,54.16824899230975,1.25173845980526,0.41760491464577143,-0.18788012458375647,-8.772394677750277,5.243968553304621,1.4000015258788991,0.6570057590857772,-0.5845001220703097,-3.051532485306211,1.8825322411655918,-1.8180163036882604,0.6490160595476411,2.207167578125002,29.545476712468172,-27.973386059268762,1.2335161816179498,8,0.779998779296875,0.09499931335449219,-0.1574993133544922,-6.409999847412109,4.569999694824219,1,0.07712562990762839,-1.602757049392749,52.459999084472656,-1.8671311882112542,53.47999954223633,1.92902708183617,53.7599983215332,0.07712562990762839
12150,2020-08-05,54.72999954223633,55.36999893188477,53.77000045776367,53.81999969482422,4917100.0,0.0295334781664911,-2.1683190754065067,1.151897206099656,49.81604391255102,53.42045661446968,-0.30310595898907877,-1.008794548820461,-1.6535661375733781,-10.165891553904721,5.693644684084257,2.2099990844726634,0.7368200927837449,0.861499595642087,-1.5376160571544872,3.2606152484386612,-0.33805823075620367,2.0610574220403777,-2.6100006103515554,80.30771108774016,25.43002713539029,1.1995578263982882,8,-0.7900009155273438,-1.4750003814697266,-1.727499008178711,-7.979999542236328,3.8400001525878906,2,0.09921433127338752,-1.1705434609038294,53.15999984741211,-1.602757049392749,52.459999084472656,-1.8671311882112542,53.47999954223633,0.09921433127338752
12151,2020-08-06,54.709999084472656,55.22999954223633,54.38000106811523,55.15999984741211,5691200.0,-0.00036543866126359514,1.8813500145475945,-0.4945064158188396,50.711605628152306,53.52649324703247,-0.4284976596015184,-0.7267729456200698,-1.4979971796129163,-9.92220633818696,6.116636593701531,0.8499984741211009,0.758634675226844,0.6514991760253892,-1.325912148792014,2.6289105008427924,-0.33720648638331596,1.6402048384340944,-2.5900001525878835,79.6923123873195,25.935249357877062,0.988705662408703,8,-0.7700004577636719,-1.4549999237060547,-1.5724983215332031,-6.709999084472656,4.720001220703125,3,0.062145888919304726,-2.1683190754065067,54.72999954223633,-1.1705434609038294,53.15999984741211,-1.602757049392749,52.459999084472656,0.062145888919304726
12152,2020-08-07,55.86999893188477,55.88000106811523,53.81000137329102,54.459999084472656,3194500.0,0.021202702738507995,1.895096127426536,-3.133327681939574,60.350069718406196,53.881545569793886,-1.5439247441593125,-1.6873922413328089,-2.539681565914755,-10.877607348231031,6.681295543913903,2.0699996948242045,0.6926617648910138,1.6299991607666087,-0.31064575358988833,3.5706440751231057,0.6596767035883602,2.600321617944857,-3.6850000000000023,99.7339858896867,41.61247560894389,0.9703224571782487,8,-1.8699989318847727,-2.5549983978271555,-2.7324981689453196,-7.395000457763679,3.680000305175774,4,0.052443178113319,1.8813500145475945,54.709999084472656,-2.1683190754065067,54.72999954223633,-1.1705434609038294,53.15999984741211,0.052443178113319
12153,2020-08-10,57.66999816894531,57.79999923706055,55.95000076293945,56.0099983215332,4120700.0,0.03221763507200093,-1.0786558511835238,1.177304983726656,63.206210846135654,54.53823941246652,-3.330456724039948,-3.248327563317197,-4.205424492056565,-12.397393523639245,7.5043168350019975,1.9300003051757741,0.6306926013198009,3.1724985122680636,0.8614561274016239,5.483540897134503,2.0169773198348437,4.328019704701283,-5.337199151611323,97.71124892375845,35.068219219376886,1.1555211924332194,8,-2.7099990844726562,-3.394998550415039,-4.68499755859375,-9.194999694824219,2.5,0,-0.014739006435044555,1.895096127426536,55.86999893188477,1.8813500145475945,54.709999084472656,-2.1683190754065067,54.72999954223633,-0.014739006435044555
12154,2020-08-11,57.29999923706055,59.83000183105469,57.18000030517578,58.97999954223633,9855500.0,-0.006415795797337198,-1.7604208886663646,-1.0120484696398329,60.22808254431426,53.59079323249008,-2.7337431502677916,-2.730872652021695,-3.707536332228365,-11.740101393642291,8.795911478803975,2.6500015258789062,0.7290344883656772,2.619999694824216,0.03099533635398899,5.209004053294443,1.325497515589106,3.914501874059326,-4.639168206542962,58.25079173834959,-5.075986832928265,1.294502179235113,8,-1.3249988555908203,-2.009998321533203,-3.942500114440918,-8.309999465942383,3.470001220703125,1,0.010994783185053869,-1.0786558511835238,57.66999816894531,1.895096127426536,55.86999893188477,1.8813500145475945,54.709999084472656,0.010994783185053869
12155,2020-08-12,58.349998474121094,59.5,58.31999969482422,59.0,5353700.0,0.01832459425900712,-2.323948807771247,0.38690559988374257,60.59322330694474,54.10394775747399,-3.732615278503637,-3.695472850672054,-4.671869594738382,-12.490751314176293,9.530093080599725,2.200000762939453,0.6877272414626745,3.4954990386962876,0.42899170023751054,6.562006377155065,1.962245369466899,5.028752707925676,-5.1156337795605396,75.41522849844779,15.368368735579864,1.53325366922939,8,-2.374998092651367,-3.05999755859375,-4.992499351501465,-9.010000228881836,0.94000244140625,2,-0.010625517533813467,-1.7604208886663646,57.29999923706055,-1.0786558511835238,57.66999816894531,1.895096127426536,55.86999893188477,-0.010625517533813467
12156,2020-08-13,58.02000045776367,58.47000122070313,57.47999954223633,57.75,4071700.0,-0.005655493144593349,-1.444444444444462,-0.4153843445191732,62.67349355625218,55.092826685043555,-3.056177434061695,-3.2783806476741546,-4.320493160351944,-11.812222728964947,10.020164728025367,0.990001678466804,0.7451315548438657,3.0035009384155273,-0.37308828743898204,6.380090164270037,1.315206325488269,4.691795551342786,-4.257984792283587,69.93353429140099,9.575784782702428,1.6882946129272551,8,-2.0450000762939453,-2.729999542236328,-4.662501335144043,-8.17500114440918,-1.8400001525878906,3,0.009479476606707893,-2.323948807771247,58.349998474121094,-1.7604208886663646,57.29999923706055,-1.0786558511835238,57.66999816894531,0.009479476606707893
12157,2020-08-14,58.15999984741211,58.58000183105469,57.209999084472656,57.47999954223633,2664300.0,0.00241295050920165,-1.2459038947394752,2.51851537885531,60.782818339244706,56.81519424559929,-2.7518965852294315,-3.300939117269955,-4.449941644816562,-11.663207703855917,10.421219291190544,1.3700027465820312,0.5230092175113654,2.961500358581546,-0.6840892917189905,6.607090008882082,1.1387055334312777,4.784295183731814,-3.9125452886860543,56.958723610511655,-0.3859051628372612,1.822794825150269,8,-2.184999465942383,-2.839998245239258,-4.817501068115234,-7.909999847412109,-2.4000015258789062,4,0.02183632154566073,-1.444444444444462,58.02000045776367,-2.323948807771247,58.349998474121094,-1.7604208886663646,57.29999923706055,0.02183632154566073
12158,2020-08-17,57.459999084472656,58.459999084472656,57.41999816894531,58.11000061035156,2419500.0,-0.01203577656079724,-1.8493044741490128,-0.9558841678914831,63.87096476480387,59.13694584631166,-1.4170798143851684,-2.3837019948874314,-3.78470249346411,-10.687623576851152,11.584410491691877,1.0400009155273438,0.6139952674359961,2.045999717712405,-1.5992790193424895,5.6912784547673,0.22336034918495784,3.8686390862398525,-2.765940743960307,10.565985587650177,-48.5393442649538,1.8226393685274458,8,-0.6599979400634766,-1.5549983978271484,-4.117500305175781,-7.209999084472656,-3.0900001525878835,0,0.036373132368404004,-1.2459038947394752,58.15999984741211,-1.444444444444462,58.02000045776367,-2.323948807771247,58.349998474121094,0.036373132368404004
12159,2020-08-18,57.0,57.91999816894531,56.93999862670898,57.63999938964844,2986500.0,-0.008005553285798106,-1.5789389148220354,0.9846121342300785,56.514084329682625,59.88117255932629,-0.39682411660518824,-1.7728062863343794,-3.3945411374379404,-9.995348887823276,12.686984490804837,0.9799995422363352,0.7709594393474433,1.4325006484985323,-2.2082098366434835,5.073211133640548,-0.38785459407247913,3.2528558910695438,-1.8950661802442639,2.3438023868669906,-50.83038716159953,1.8203552425710083,8,-0.17999839782714844,-1.0949993133544922,-3.657501220703125,-6.75,-2.700000762939453,1,0.05561400296395291,-1.8493044741490128,57.459999084472656,-1.2459038947394752,58.15999984741211,-1.444444444444462,58.02000045776367,0.05561400296395291
12160,2020-08-19,56.27000045776367,57.209999084472656,56.13999938964844,56.86999893188477,3864100.0,-0.012807009512918022,-1.4883696172885506,0.9374985098824706,62.149097507852815,61.15200499040412,0.6421235431522092,-0.9464137665542864,-2.7085177726850986,-9.001110206707324,13.594028074358935,1.0699996948242188,1.1518554134311998,0.6105010986328097,-3.002064534929879,4.223066732195498,-1.195781718148531,2.4167839154141504,-0.7870611971040162,5.327907296695599,-46.92844299108446,1.8062828167813438,8,0.5500011444091797,-0.2950000762939453,-3.282501220703125,-6.020000457763672,-1.2299995422363281,2,0.07997156501496216,-1.5789389148220354,57.0,-1.8493044741490128,57.459999084472656,-1.2459038947394752,58.15999984741211,0.07997156501496216
12161,2020-08-20,56.11000061035156,56.34000015258789,55.25,55.61999893188477,2383600.0,-0.0028434307110447588,1.2947353204543903,-0.8166715410144362,62.87954107040978,61.43305736284896,1.1416552621058855,-0.7658211531609567,-2.5227246860050343,-8.57176585627279,13.842633390259707,1.0900001525878906,1.5469356647072061,0.41250114440917685,-3.2023447090989237,4.027346997917277,-1.3949217823448734,2.219924071163227,3.720001220703125,25.825829953948727,-27.229231198862337,1.8074229267540507,8,1.4300003051757812,-0.13500022888183594,-3.1025009155273438,-5.8600006103515625,0.4399986267089844,3,0.05667439441426625,-1.4883696172885506,56.27000045776367,-1.5789389148220354,57.0,-1.8493044741490128,57.459999084472656,0.05667439441426625
12162,2020-08-21,55.13999938964844,56.18999862670898,55.02999877929688,56.0,3058800.0,-0.017287492606517185,-1.1481442235691397,-1.755097274447091,63.18898302984701,61.43114316103911,2.231927343829362,0.26419305460616727,-1.4183895915860703,-7.342990427810548,14.05541093649978,1.1599998474120952,1.7264239353533029,-0.5870000839233427,-4.171922299558936,2.997922131712251,-2.379461191741143,1.2054610238944576,4.598402404785155,3.207014593717895,-53.177343632907146,1.7924611078177977,8,2.2900009155273438,0.8350009918212891,-2.3550004959106445,-4.8899993896484375,0.04999923706053977,4,0.018861097697483675,1.2947353204543903,56.11000061035156,-1.4883696172885506,56.27000045776367,-1.5789389148220354,57.0,0.018861097697483675
12163,2020-08-24,56.88999938964844,56.9900016784668,55.06000137329102,55.7400016784668,5856000.0,0.03173739607129078,1.859254863730757,-1.3372056918791362,66.63693628976466,62.143238021644706,0.4019145588541875,-1.4382586756074502,-3.0441559108807468,-8.79618486524862,14.252379560399067,1.9300003051757741,1.955729895705673,1.0859998703002915,-2.5308402320386847,4.702839972639268,-0.7224201808692001,2.894419921469783,2.6600662841796847,64.35989630357068,4.3913802038131,1.8084200511694897,8,0.375,-0.9149990081787109,-4.210000038146973,-6.6399993896484375,-1.4099998474121094,0,-0.019862912291063295,-1.1481442235691397,55.13999938964844,1.2947353204543903,56.11000061035156,-1.4883696172885506,56.27000045776367,-0.019862912291063295
12164,2020-08-25,56.20000076293945,57.66999816894531,56.040000915527344,57.22999954223633,2958600.0,-0.012128645352640577,-1.414813475221394,-0.8956528950292737,57.11520835349006,61.7567919157053,1.027524436896094,-0.6077243008985533,-2.266973289318571,-7.810220050042133,14.623858018757241,1.6299972534179688,1.9404637789831938,0.28700122833252095,-3.2335795495514503,3.8075820062164922,-1.4732891606094682,2.04729161727451,3.169262235107418,44.318267202265545,-12.537260414051474,1.7602903889419868,8,0.6049995422363281,-0.22500038146972656,-3.5200014114379883,-5.950000762939453,-1.670001983642571,1,-0.03256230971906782,1.859254863730757,56.88999938964844,-1.1481442235691397,55.13999938964844,1.2947353204543903,56.11000061035156,-0.03256230971906782
12165,2020-08-26,56.90999984741211,57.18000030517578,55.72000122070313,56.040000915527344,2525600.0,0.012633435495268852,1.0709209113069162,-0.8446601582175343,59.981861137313615,61.457721646934345,0.10256644323027331,-1.2735440426859057,-2.916491792811115,-8.206900693795056,14.718201306698164,1.4599990844726491,1.7415356707184912,0.9275003433227553,-2.615224722849426,4.470225409494937,-0.8438621897633354,2.698862876408846,2.28569258188476,71.21217813484371,16.532962577502552,1.7713625330860903,8,-0.10499954223632812,-0.9349994659423828,-4.2300004959106445,-6.659999847412109,-2.1399993896484375,2,-0.04586189803812213,-1.414813475221394,56.20000076293945,1.859254863730757,56.88999938964844,-1.1481442235691397,55.13999938964844,-0.04586189803812213
12166,2020-08-27,56.58000183105469,57.47000122070313,56.13999938964844,56.93999862670898,2507200.0,-0.005798594574630389,-1.145161339941376,-0.41378992830990347,53.48382495802515,60.6467223823544,0.23112483913737236,-0.7604339310754682,-2.5169951514206304,-7.618526628748825,15.834842946870516,1.3300018310546946,1.6064282643721626,0.45650215148926065,-2.935024621091671,3.848028924070192,-1.239261234801205,2.1522655377797264,2.449062852242186,58.71225038291467,9.330134759800494,1.6957633862904644,8,0.16499710083007812,-0.6050014495849609,-3.4500017166137695,-6.3300018310546875,-0.5,3,-0.02721811356821291,1.0709209113069162,56.90999984741211,-1.414813475221394,56.20000076293945,1.859254863730757,56.88999938964844,-0.02721811356821291
12167,2020-08-28,57.18000030517578,57.2599983215332,56.29999923706055,56.81999969482422,2076200.0,0.01060442655892202,2.692328007394692,-1.0000105964756318,47.274758642696135,58.80269947989799,-0.5839100080972983,-1.1267964259620058,-3.032964893985863,-7.983895558703381,16.706878565850612,0.9599990844726562,1.3864062056230395,0.8715005874633803,-2.3100335044969285,4.053034679423689,-0.7192664585167776,2.4622676334435383,1.689101741961089,81.22611243870529,36.38932994096824,1.590767045980155,8,-0.7050018310546875,-1.2049999237060547,-3.757500648498535,-6.930000305175781,-1.0400009155273438,4,-0.011017857026107913,-1.145161339941376,56.58000183105469,1.0709209113069162,56.90999984741211,-1.414813475221394,56.20000076293945,-0.011017857026107913
12168,2020-08-31,55.7599983215332,56.9000015258789,55.7400016784668,56.83000183105469,3019500.0,-0.02483389255095969,-1.0900958488413126,-2.9722269317170347,42.330667602863905,57.226764288029244,0.6365246082415723,0.5830000742267529,-1.544346885687382,-6.360686742184072,17.80603210556301,1.4399986267089844,1.1081804269981603,-0.7135013580322251,-3.3503117520414563,1.923309035977006,-2.0319065550368407,0.6049038389723904,2.9555395948900696,2.0511365859380604,-39.39152537140113,1.318405197004615,8,0.5900001525878906,0.21500205993652344,-2.337498664855957,-5.509998321533203,1.9000015258789062,0,-0.010222376470268024,2.692328007394692,57.18000030517578,-1.145161339941376,56.58000183105469,1.0709209113069162,56.90999984741211,-0.010222376470268024
12169,2020-09-01,57.2599983215332,57.27000045776367,54.91999816894531,55.40999984741211,4524000.0,0.02690100511392468,1.5133677403561738,-1.7289648656838803,44.80457211181979,55.29959479958112,-0.9194009592379899,-0.6261945080228202,-2.96913646064165,-7.677351382891786,18.77660258934687,2.3500022888183594,0.8763994966164148,0.5814987182617202,-1.5620081284013807,2.725005564924821,-0.49025470506983027,1.6532521415932706,1.3081180294050156,91.76460204527342,52.36297676007841,1.0717534233315515,9,-0.9650001525878906,-1.2849979400634766,-3.41249942779541,-7.009998321533203,2.0100021362304688,1,-0.031086252732695052,-1.0900958488413126,55.7599983215332,2.692328007394692,57.18000030517578,-1.145161339941376,56.58000183105469,-0.031086252732695052
12170,2020-09-02,60.15999984741211,60.349998474121094,57.27999877929688,57.43000030517578,6824300.0,0.050646203473399876,-1.0264007040187786,1.4756766453730776,58.19295478443743,54.77886299002864,-3.586763863639618,-3.2659847594532323,-5.756421969696419,-10.336013754063288,19.466760501360014,3.0900001525878906,0.7168011184954679,3.210000228881839,0.7530273843379831,5.6669730734256945,1.981513806609911,4.438486651153767,-5.240001678466797,96.5009462977768,58.443149522221645,1.2284864222719296,9,-2.5250015258789062,-3.9250011444091797,-6.312500953674316,-9.90999984741211,-0.8499984741210866,2,-0.09358379458768251,1.5133677403561738,57.2599983215332,-1.0900958488413126,55.7599983215332,2.692328007394692,57.18000030517578,-0.09358379458768251
12171,2020-09-03,58.11000061035156,60.459999084472656,57.41999816894531,60.0,6023400.0,-0.03407578527692989,1.1637035991224831,-0.6923075848211354,49.83300185128794,53.29486508129985,-1.3669826167318249,-0.9994478805338289,-3.571038008487598,-8.055902281191791,20.211228072493334,3.0400009155273438,0.6608455414341279,0.9900009155273466,-1.277592211165782,3.257594042220475,-0.14379564781921772,2.123797478873911,-3.19000244140625,57.58126198978432,21.009047993931567,1.1337965633465639,9,-0.4200019836425781,-1.8200016021728516,-4.2625017166137695,-6.575000762939453,0.31999969482421875,3,-0.05747720043893634,-1.0264007040187786,60.15999984741211,1.5133677403561738,57.2599983215332,-1.0900958488413126,55.7599983215332,-0.05747720043893634
12172,2020-09-04,58.79999923706055,59.11999893188477,57.97999954223633,58.88999938964844,4802800.0,0.0118740082509321,3.1454580764188145,0.04761914373138064,54.47861155175355,51.94394011040972,-1.6575182718434007,-1.5375124205965705,-4.164811480097242,-8.46377416377824,20.655521061197074,1.1399993896484446,0.6149067853472587,1.5334995269775362,-0.7723306013903226,3.839329655345395,0.3805844627936068,2.6864145911614656,-3.6584010314941438,70.03610878908859,28.927813346069584,1.1529150641839279,9,-1.1100006103515625,-2.510000228881836,-5.192500114440918,-6.075000762939453,-0.4799995422363281,4,-0.04625845988602484,1.1637035991224831,58.11000061035156,-1.0264007040187786,60.15999984741211,1.5133677403561738,57.2599983215332,-0.04625845988602484
12173,2020-09-08,56.81999969482422,58.0,56.58000183105469,57.97000122070313,5007200.0,-0.03367346203957722,1.3471061873805936,12.777773068283045,49.453882427666564,51.092681674207114,0.34811568192277775,0.39583708124687433,-2.055773204000829,-6.2206759427701925,19.89770765945385,2.2199974060058594,0.5297496053417845,-0.40400009155273153,-2.7098496847780993,1.9018495016726362,-1.556924888165419,0.7489247050599559,-1.4656654541015683,34.29605075612245,-11.231729185712688,1.1529247966126845,9,0.8699989318847656,-0.5300006866455078,-3.21250057220459,-4.095001220703125,1.9500007629394531,1,-0.011967622471453887,3.1454580764188145,58.79999923706055,1.1637035991224831,58.11000061035156,-1.0264007040187786,60.15999984741211,-0.011967622471453887
12174,2020-09-09,57.93000030517578,58.47000122070313,57.33000183105469,57.540000915527344,2913700.0,0.019535385714771092,-1.8148217918770426,-0.33912945406778666,54.92289490778545,50.53057431537065,-0.5483413145449987,-0.7004582964943893,-3.0550261927971007,-7.092621933721027,18.431951603866693,1.6500015258789134,0.5498310085282583,0.6745004653930664,-1.6528333104562307,3.0018342412423635,-0.48916642253158216,1.838167353317715,-2.3714394707031303,34.79379973611715,-15.16552742153717,1.1636668879246475,9,-0.24000167846679688,-1.6400012969970703,-4.322501182556152,-4.745000839233398,1.3499984741211009,2,-0.004660805391702216,1.3471061873805936,56.81999969482422,3.1454580764188145,58.79999923706055,1.1637035991224831,58.11000061035156,-0.004660805391702216
12175,2020-09-10,57.72999954223633,58.58000183105469,57.59000015258789,58.11000061035156,4153000.0,-0.003452455754977546,-2.000005779845678,-0.9743632379983568,54.79289689729637,50.676026753067454,-0.2456209876674862,-0.5789720706722221,-2.7655954816006556,-6.675028100555018,16.90703965762354,0.9900016784667969,0.3753575007839913,0.5054996490478487,-1.7765259824459818,2.7875252805416793,-0.6355131666990701,1.6465124647947675,-1.9753811777636798,29.639137248578827,-22.40740398901975,1.1410128157469153,9,-0.04000091552734375,-0.6149997711181641,-4.132500648498535,-4.545000076293945,1.4399986267089844,3,0.026675921145654202,-1.8148217918770426,57.93000030517578,1.3471061873805936,56.81999969482422,3.1454580764188145,58.79999923706055,0.026675921145654202
12176,2020-09-11,58.56999969482422,59.08000183105469,57.63000106811523,58.15999984741211,2989300.0,0.014550496435970617,1.0279672523855226,-1.078943934146464,60.226598067310654,52.11512002246907,-0.8645734480620533,-1.4499970775421218,-3.4784481986024787,-7.279962904149244,15.992996594236336,1.4500007629394602,0.41724244664217025,1.3179998397827148,-1.017029441142654,3.6530291207080836,0.15048519932003046,2.4855144802453992,-2.6271661015515733,78.34646201443257,19.290828028842824,1.1675146404626842,9,-0.8800010681152344,-1.4349994659423828,-4.972500801086426,-5.385000228881836,-0.13000106811524148,4,0.012634483222170756,-2.000005779845678,57.72999954223633,-1.8148217918770426,57.93000030517578,1.3471061873805936,56.81999969482422,0.012634483222170756
12177,2020-09-14,59.43000030517578,60.09000015258789,58.86000061035156,59.18999862670898,2997500.0,0.014683295455566903,-1.7333392673219485,0.5853701653346408,57.99748537418872,53.85587755261627,-1.5330655933917043,-2.3294037887375936,-4.243819725181893,-7.9102845808583595,15.39271264318986,1.5200004577636719,0.3917729491466986,2.1145004272460923,-0.38759533408779845,4.616596188579983,0.8634525465791469,3.3655483079130377,-3.3064800922551356,81.1965765520989,21.86956018048916,1.2510478806669467,9,-1.7400016784667969,-2.2950000762939453,-5.832501411437988,-5.975000381469727,0.049999237060546875,0,-0.01682651850689809,1.0279672523855226,58.56999969482422,-2.000005779845678,57.72999954223633,-1.8148217918770426,57.93000030517578,-0.01682651850689809
12178,2020-09-15,59.54999923706055,59.959999084472656,59.22000122070313,59.43000030517578,2308400.0,0.00201916424816706,-1.7407475433924602,0.49999205276959496,60.940558485721915,55.648764927494284,-1.1833586747409157,-2.4082701960193162,-4.294535858608278,-7.818811382305896,14.759988601520913,0.7399978637695241,0.4984468551248611,2.1299993515014677,-0.5646736597357318,4.824672362738667,0.7826628458828679,3.4773358571200674,-3.2530198692778214,80.43473753899355,18.415702466436947,1.347336505618599,9,-1.029998779296875,-1.8600006103515625,-5.892498970031738,-6.094999313354492,-0.8899993896484375,1,-0.02065490441636897,-1.7333392673219485,59.43000030517578,1.0279672523855226,58.56999969482422,-2.000005779845678,57.72999954223633,-0.02065490441636897
12179,2020-09-16,60.16999816894531,60.97999954223633,59.1500015258789,59.75,3529300.0,0.010411401172595092,-1.2592636199231297,3.5000158947134183,60.70958895251454,55.92839094616952,-1.5054819555331989,-2.9287632648304083,-4.804381167959377,-8.232763029662948,14.613559936989395,1.829998016357429,0.666488207816883,2.591498374938965,-0.35984899847972684,5.5428457483576565,1.1158246882296226,4.067172061648307,-3.70649801249499,76.10614987824475,14.620024402065596,1.4756736867093454,9,-1.3899974822998047,-2.219999313354492,-5.552498817443848,-6.714998245239258,-0.6899986267089844,2,-0.02326737167667392,-1.7407475433924602,59.54999923706055,-1.7333392673219485,59.43000030517578,1.0279672523855226,58.56999969482422,-0.02326737167667392
12180,2020-09-17,60.77000045776367,60.91999816894531,59.02999877929688,59.33000183105469,4321500.0,0.009971785060283178,1.1724205213875818,3.42858310626703,63.52484884663909,57.44970727898632,-2.24605243199089,-3.3458970827880563,-5.241143033781007,-8.651794113496791,14.990400120427594,1.8899993896484304,1.0486151420705596,2.966500663757323,-0.2399287239473793,6.172930051462025,1.3632859699049718,4.569715357609674,-4.0355103381661905,93.73136775748081,30.576842388531816,1.60321469385235,9,-1.989999771118164,-2.8200016021728516,-5.137499809265137,-6.350000381469727,-0.9500007629394531,3,-0.02451870441406978,-1.2592636199231297,60.16999816894531,-1.7407475433924602,59.54999923706055,-1.7333392673219485,59.43000030517578,-0.02451870441406978
12181,2020-09-18,59.290000915527344,60.47999954223633,58.66999816894531,60.13000106811523,5603900.0,-0.024354114383542846,1.3506555594363154,-0.5833339956077909,56.444716726733965,57.668163409539694,-0.6493537754950438,-1.7027453455468162,-3.5685363094438287,-7.038947153624953,15.868764325271684,2.1000022888183594,1.2847481750609688,1.3275011062622042,-1.840489315682916,4.4954915282073244,-0.25649410471035594,2.9114963172347643,-2.300780230571533,26.83992978318991,-32.622972460595044,1.5839952109725615,9,-0.5100002288818359,-1.3400020599365234,-3.6575002670288086,-4.870000839233398,-0.7900009155273438,4,-0.002023996369185488,1.1724205213875818,60.77000045776367,-1.2592636199231297,60.16999816894531,-1.7407475433924602,59.54999923706055,-0.002023996369185488
12182,2020-09-21,56.18000030517578,57.68000030517578,55.88000106811523,57.36000061035156,5953900.0,-0.052454048951399046,-1.0224724398648914,1.4047620128882368,51.16279610106709,57.8580427065842,2.2908206300090725,1.569640728415088,-0.34097234703719437,-3.8409370891974035,16.25329460236513,3.4099998474121165,1.0259420587450876,-1.8344995498657255,-4.837252374837959,1.1682532751065082,-3.3358759623518424,-0.33312313737960864,4.799999237060547,5.882339741528135,-58.329412890053085,1.5013764124861153,9,2.25,1.769998550415039,-0.5474996566772461,-1.760000228881836,1.1699981689453125,0,0.04022780899353218,1.3506555594363154,59.290000915527344,1.1724205213875818,60.77000045776367,-1.2592636199231297,60.16999816894531,0.04022780899353218
12183,2020-09-22,55.7599983215332,56.290000915527344,55.38000106811523,56.22000122070313,3102500.0,-0.007476005364205784,2.0333212535047633,0.38983286457828814,45.58303974248776,56.82028102155113,2.8436937085964473,2.0033584764835695,0.18510985200592245,-3.3161122686792055,16.23920769533948,0.9099998474121165,1.0309481991658274,-2.1980014801025405,-5.329603466463297,0.933600506258216,-3.7638024732829223,-0.6322004869221587,5.118001251220704,6.785667088554252,-51.71259512704225,1.5658009931803798,9,2.420001983642578,2.190000534057617,-0.11249732971191406,-1.3399982452392578,0.15000152587890625,1,0.06671451457462729,-1.0224724398648914,56.18000030517578,1.3506555594363154,59.290000915527344,1.1724205213875818,60.77000045776367,0.06671451457462729
12184,2020-09-23,54.36999893188477,56.18000030517578,54.31000137329102,55.59000015258789,5227300.0,-0.02492825379285646,-1.7910508096290245,2.6521598513935434,31.2863592157358,54.20844350137773,4.107554067305735,3.4248216023188505,1.6307958016715602,-1.7971726864622397,16.072086424321558,1.8699989318847585,0.8530083100795309,-3.4965007781982322,-6.936166200753824,-0.056835355642640195,-5.216333489476028,-1.7766680669204362,6.288080700683587,0.9076790874270182,-50.60306727141605,1.7198327112777976,9,3.275001525878899,3.275001525878899,1.982501983642571,0.05000114440917258,3.5900001525878835,2,0.07890382563556586,2.0333212535047633,55.7599983215332,-1.0224724398648914,56.18000030517578,1.3506555594363154,59.290000915527344,0.07890382563556586
12185,2020-09-24,54.29999923706055,55.02999877929688,53.59000015258789,54.25,3728100.0,-0.0012874691226667512,-1.1021894151814036,-0.040982940190609836,35.87842513254587,51.50309095307053,4.067592251061001,3.4670166712155464,1.717808935163589,-1.5917423398896204,16.248613551777694,1.4399986267089915,0.907121197952101,-3.4360004425048842,-7.210237068515482,0.33823618350571394,-5.32311875551018,-1.5488821294995887,5.977195699951174,10.304777175152754,-38.767634006841405,1.8871183130052984,9,2.9850006103515625,2.9850006103515625,2.062501907348633,0.12000083923339844,2.5800018310546804,3,0.09539595539515866,-1.7910508096290245,54.36999893188477,2.0333212535047633,55.7599983215332,-1.0224724398648914,56.18000030517578,0.09539595539515866
12186,2020-09-25,55.040000915527344,55.27000045776367,53.4900016784668,53.81000137329102,2942200.0,0.013628023735988037,1.1065091428661717,24.60036621652538,36.11522522905784,49.07172871472265,3.1002233884638457,2.746543148156377,1.0063494524886352,-2.19015631834273,16.221905810916958,1.779998779296875,0.7777603403863083,-2.6189987182617216,-6.552032720209333,1.3140352836858895,-4.585515719235524,-0.6524817172879196,4.702218438730469,36.99283401145138,-9.038357289345967,1.9665170009738044,9,2.1949996948242188,2.1949996948242188,1.3575000762939453,-0.6200008392333984,3.759998321533203,4,0.08684590660950353,-1.1021894151814036,54.29999923706055,-1.7910508096290245,54.36999893188477,2.0333212535047633,55.7599983215332,0.08684590660950353
12187,2020-09-28,56.54999923706055,57.290000915527344,55.86999893188477,55.97000122070313,3544800.0,0.027434562071513735,-2.6410186185951683,0.4715432782217891,48.9670987556852,47.74134430027413,1.2725577817634814,1.251069728437507,-0.4485900772066458,-3.537970336867801,15.93399870172413,2.25,0.6943621662605608,-1.077500343322754,-5.036691904689839,2.881691218044331,-3.0570961240063,0.9020954373607921,2.566998349618167,80.52626770948464,31.647023737701588,1.9795957806835436,9,0.6850013732910156,0.6850013732910156,0.20750141143798828,-2.1299991607666016,3.0600013732910156,0,0.034482772577324905,1.1065091428661717,55.040000915527344,-1.1021894151814036,54.29999923706055,-1.7910508096290245,54.36999893188477,0.034482772577324905
12188,2020-09-29,55.18999862670898,56.68999862670898,55.02000045776367,56.63000106811523,4098400.0,-0.0240495248222794,1.1410266442348984,-2.4827713212709868,39.71471112410677,45.40858009711771,2.178103172185736,2.704857319207953,0.9959671095558278,-2.0335435392956853,16.060523559715474,1.6699981689453054,0.3894139490648527,-2.409000968933114,-6.4324792915017355,1.6144773536355075,-4.420740130217425,-0.39726180764880326,3.364299369148547,44.7367707778067,-5.679465098906306,2.0117391612843103,9,2.0150012969970774,2.0450019836425852,1.5125017166137766,-0.769998550415032,2.970001220703132,1,0.039137523123017326,-2.6410186185951683,56.54999923706055,1.1065091428661717,55.040000915527344,-1.1021894151814036,54.29999923706055,0.039137523123017326
12189,2020-09-30,55.47999954223633,56.33000183105469,55.02000045776367,55.540000915527344,4128500.0,0.005254591823580901,-1.6734734391847443,0.04166754969694401,41.61074054603921,42.97367917482883,1.288346701476236,2.3975917065913137,0.7704904407438278,-2.2106144276490767,16.781601885554505,1.3100013732910156,0.05507761053714688,-2.0300001144409165,-6.162327461428042,2.102327232546209,-4.096163787934479,0.03616355905264612,2.567868821882122,52.36837535022442,-0.6480979240979607,2.066163673493564,9,1.5050010681152344,1.7550010681152344,1.140000343322754,-1.0599994659423828,4.709999084472649,2,0.0077505462999944985,1.1410266442348984,55.18999862670898,-2.6410186185951683,56.54999923706055,1.1065091428661717,55.040000915527344,0.0077505462999944985
12190,2020-10-01,54.52999877929688,56.31000137329102,54.43000030517578,55.959999084472656,4579500.0,-0.01712330156412889,-1.3067536637537707,23.832792930256097,35.05917293326429,40.597507642221096,1.4082064680715902,3.0611261800327156,1.759187748173325,-1.1404053464287358,16.01450658815112,1.8800010681152415,-0.3968901761782959,-2.698500823974605,-6.837777974308608,1.4407763263593978,-4.76813939914161,-0.6288622488076001,3.0620829162564007,27.368350253527023,-21.516909253780145,2.0696385751670023,10,1.055002212524407,2.7050018310546804,1.8600015640258718,-0.10999870300293679,5.090000152587891,3,0.06290116233191667,-1.6734734391847443,55.47999954223633,1.1410266442348984,55.18999862670898,-2.6410186185951683,56.54999923706055,0.06290116233191667
12191,2020-10-02,54.77000045776367,55.56999969482422,53.52000045776367,53.72999954223633,4846900.0,0.004401277899127809,-1.8082198939199958,-0.7272732122945302,31.93799256518767,38.46141836045671,0.5136296321205904,2.69631157662711,1.5318104652075917,-1.2492798053286762,15.321617742536638,2.049999237060547,-0.929039117998677,-2.291499137878418,-6.548853561673383,1.9658552859165468,-4.4201763497759,-0.1628219259809356,2.4118732360809645,33.15649464778813,-11.160698049316998,2.128677211897481,10,0.6200008392333984,2.4650001525878906,1.619999885559082,-0.35000038146972656,6.8899993896484375,4,0.03852475064298555,-1.3067536637537707,54.52999877929688,-1.6734734391847443,55.47999954223633,1.1410266442348984,55.18999862670898,0.03852475064298555
12192,2020-10-05,56.08000183105469,56.5,55.4000015258789,55.61999893188477,5455300.0,0.023918228269894426,-1.444447270153286,0.44231009059897347,37.68631834808808,37.58400487219008,-0.9074793971274175,1.235427637648968,0.27570641780000926,-2.3907836303081993,14.391314553213538,1.7299995422363281,-1.5862618041186494,-0.8454978942871065,-5.04236650993564,3.3513707213614268,-2.9439322021113767,1.2529364135371637,0.7326846612521649,80.75718776023008,39.31459772446004,2.098434307824268,10,-0.6900005340576172,1.154998779296875,0.2799978256225586,-0.7900009155273438,5.679996490478516,0,0.04850209196141009,-1.8082198939199958,54.77000045776367,-1.3067536637537707,54.52999877929688,-1.6734734391847443,55.47999954223633,0.04850209196141009
12193,2020-10-06,56.13999938964844,57.59000015258789,56.040000915527344,56.68000030517578,7715900.0,0.001069856573373551,-3.1891992205623088,-1.1739076351514026,35.1071808188203,38.008540605866145,-1.014601339511728,1.1825015790146196,0.24562429578239175,-2.301779763735638,14.29487016272479,1.5499992370605469,-2.053301027324295,-0.7515003204345732,-4.962959995904214,3.4599593550350676,-2.8572301581693935,1.3542295173002472,-2.6499977111816406,64.37344295668116,26.187182502925758,2.105729837734819,10,-0.5999984741210938,1.095001220703125,0.08500003814697266,-0.8499984741210938,4.170001983642585,1,0.061809783726911594,-1.444447270153286,56.08000183105469,-1.8082198939199958,54.77000045776367,-1.3067536637537707,54.52999877929688,0.061809783726911594
12194,2020-10-07,57.65999984741211,58.16999816894531,56.47999954223633,56.52999877929688,6312800.0,0.027075177668134165,-1.7479662693797549,-2.0925910227609754,39.2387556223868,38.38191066029292,-2.2560886754159597,-0.3781518163029318,-1.1833050246743113,-3.665620817852428,14.057871227412782,2.029998779296875,-2.170196621143731,0.7820001602172866,-3.4171558653547294,4.9811561857893025,-1.317577852568725,2.881578173003298,-4.087998199462888,89.0322887620604,55.48147361754233,2.0995780127860098,10,-1.8299999237060547,-0.4249992370605469,-1.4975004196166992,-2.3699989318847656,2.3199996948242188,2,0.00867152274233729,-3.1891992205623088,56.13999938964844,-1.444447270153286,56.08000183105469,-1.8082198939199958,54.77000045776367,0.00867152274233729
12195,2020-10-08,59.27000045776367,59.290000915527344,58.13999938964844,58.33000183105469,4741600.0,0.027922313815681,1.3469429858194402,0.8318564054783104,49.931411351100884,39.91704245163102,-3.4497311077170707,-1.9677515308858062,-2.7300053420442225,-5.150827496010521,13.946345505953412,1.6300010681152344,-2.095799624777932,2.3150007247924833,-2.004685243231606,6.634686692816572,0.15515774078043876,4.474843708804528,-5.514078948974607,99.65337164338071,62.55811264547403,2.159842984012043,10,-2.864999771118164,-2.0349998474121094,-3.1350011825561523,-3.979999542236328,2.3600006103515554,3,0.01552215559034642,-1.7479662693797549,57.65999984741211,-3.1891992205623088,56.13999938964844,-1.444447270153286,56.08000183105469,0.01552215559034642
12196,2020-10-09,59.31000137329102,60.20000076293945,59.18999862670898,59.63999938964844,3091900.0,0.0006748931199327401,-2.543845325016835,-0.351062232412792,63.59686989502796,41.54257257822466,-3.1517782290211898,-2.054822669388571,-2.6481972255389437,-5.059425460606398,13.712651498811642,1.0100021362304759,-1.6280276174996828,2.3180015563964886,-2.072033578843609,6.708036691636586,0.1229839887764399,4.513019124016537,-5.2220351000976635,81.45834310187406,38.745363570444994,2.1950175676200505,10,-2.4500007629394602,-2.0750007629394602,-2.3750028610229563,-3.760002136230476,4.10999679565429,4,0.005226733289764418,1.3469429858194402,59.27000045776367,-1.7479662693797549,57.65999984741211,-3.1891992205623088,56.13999938964844,0.005226733289764418
12197,2020-10-12,58.43000030517578,59.54999923706055,58.29999923706055,59.41999816894531,3193000.0,-0.014837313231146343,1.0,3.0000115597582346,61.15288579973962,43.924591986628315,-2.209395821940973,-1.3213253862509475,-1.6450747977634563,-4.06920877067369,12.777148668139276,1.25,-1.2646017435836754,1.4880004882812514,-2.8068664441464506,5.782867420708953,-0.659432977932596,3.635433954495099,-3.8530712728027368,57.45191051233404,9.773248773307877,2.147433466213851,10,-1.5699996948242188,-1.1949996948242188,-1.4400014877319336,-2.825000762939453,4.729999542236328,0,0.055279813886124796,-2.543845325016835,59.31000137329102,1.3469429858194402,59.27000045776367,-1.7479662693797549,57.65999984741211,0.055279813886124796
12198,2020-10-13,58.31999969482422,58.75,57.52000045776367,57.9000015258789,3694900.0,-0.001882604993616921,-1.0847444476772379,-0.4242414901241585,68.47520323331973,46.909532285215036,-1.7977674829489132,-1.3788946419299677,-1.3778098544541493,-3.8485132559265693,11.633024023698322,1.2299995422363281,-0.933001948911091,1.439499855041504,-2.7315663241652643,5.610566034248272,-0.6460332345618767,3.5250329446448845,-3.2932249240058624,49.46235346234936,-3.9618127650131143,2.0855330896033832,10,-1.4599990844726562,-1.0849990844726562,-1.330000877380371,-2.7150001525878906,3.8300018310546804,1,0.05898488759790377,1.0,58.43000030517578,-2.543845325016835,59.31000137329102,1.3469429858194402,59.27000045776367,0.05898488759790377
12199,2020-10-14,58.77000045776367,59.349998474121094,57.61999893188477,58.27000045776367,3736800.0,0.007716062505044752,1.0843417793077372,1.1904813805631043,70.18969405252216,50.81292352068813,-1.935546712185996,-2.0439519472623857,-1.6846413557506708,-4.181204493811663,10.05439830029248,1.729999542236321,-0.903218707492563,1.959500503540042,-2.021796051656729,5.940797058736813,-0.031147774058339905,3.9501487811384237,-3.3293676075756267,46.64178573360321,-11.731208039475582,1.9906482775983847,10,-1.9099998474121094,-1.5349998474121094,-1.7800016403198242,-3.1650009155273438,3.279998779296875,2,0.026203860873441842,-1.0847444476772379,58.31999969482422,1.0,58.43000030517578,-2.543845325016835,59.31000137329102,0.026203860873441842
12200,2020-10-15,59.27999877929688,59.45000076293945,57.66999816894531,57.9900016784668,2952600.0,0.008677868258649024,1.1840508313928317,2.5799942016601705,69.55717856084615,54.9928330757613,-1.900787959257329,-2.815661353250313,-2.0932058768420916,-4.596561540189292,8.508096513083766,1.7800025939941406,-0.5888950789598653,2.543998908996592,-1.172272728472315,6.260270546465499,0.6858630902621385,4.402134727731045,-3.458616496088723,65.67157168356262,4.404352657826621,1.8581358187344532,10,-1.4799976348877024,-2.0449981689453196,-2.2899999618530344,-3.674999237060554,3.2700004577636648,3,0.011808380184783696,1.0843417793077372,58.77000045776367,-1.0847444476772379,58.31999969482422,1.0,58.43000030517578,0.011808380184783696
12201,2020-10-16,59.16999816894531,59.93999862670898,58.93000030517578,59.45000076293945,2805300.0,-0.0018556108741012434,-1.6578961898117055,-0.21705676223145387,63.87710379000424,57.902920347085306,-1.2304008646391082,-2.861840035382791,-1.8803135643402413,-4.377068383046421,7.269424307433704,1.009998321533196,-0.3011572876677491,2.4399984359741183,-1.2592593001625119,6.139256172110748,0.5903695679058032,4.289627304042433,-2.998326407358647,68.1817751912081,8.964428680484929,1.849628868068314,10,-1.049997329711914,-1.93499755859375,-1.7674989700317383,-3.5649986267089844,4.420001983642578,4,0.04157517281217382,1.1840508313928317,59.27999877929688,1.0843417793077372,58.77000045776367,-1.0847444476772379,58.31999969482422,0.04157517281217382
12202,2020-10-19,58.43999862670898,60.209999084472656,58.209999084472656,59.349998474121094,3827900.0,-0.012337325753365769,-1.919710305537998,3.2499693464666946,68.44493805991793,61.60711559609615,-0.14575881516678635,-2.059434118985749,-1.091179557962512,-3.5573154650736214,7.759296914595602,2.0,0.185373931342383,1.5969989776611229,-2.1689881164718017,5.362986071794047,-0.2859945694053394,3.479992524727585,-1.9460605450140918,34.2006928855148,-25.739271462415907,1.8829935470664632,10,-0.09499931335448508,-1.2049980163574148,-1.0274991989135671,-2.834999084472649,7.3999977111816335,0,0.08521559991892813,-1.6578961898117055,59.16999816894531,1.1840508313928317,59.27999877929688,1.0843417793077372,58.77000045776367,0.08521559991892813
12203,2020-10-20,59.47999954223633,60.099998474121094,58.54999923706055,58.68000030517578,3722700.0,0.017796046200658777,-1.9245230734904075,-0.8791201881358635,70.9204907389894,65.12730838682978,-0.7399725500090639,-2.9581165809195653,-2.116770116679369,-4.504276693175882,8.2072124118932,1.6599998474121165,0.7623363683530613,2.4509998321533217,-1.454639420726295,6.356639085032938,0.49818020571351695,4.4038194585931265,-2.614455360263662,71.81469114946093,10.466002874816986,1.952819626439808,10,-0.6149997711181641,-2.2449989318847656,-2.067500114440918,-3.875,5.409999847412109,1,0.0618695415853634,-1.919710305537998,58.43999862670898,-1.6578961898117055,59.16999816894531,1.1840508313928317,59.27999877929688,0.0618695415853634
12204,2020-10-21,58.65999984741211,60.06999969482422,58.56999969482422,59.15999984741211,4201800.0,-0.013786141579270605,-3.4117627259365637,-0.6250005960470162,71.89819333912874,67.56806194105509,0.2646224391670273,-1.8975291000513792,-1.2796634264276605,-3.5974561085385943,8.095831964570351,1.5,1.188449402120355,1.4165000915527344,-2.342734329149387,5.175734512254856,-0.46311711879832984,3.2961173019037986,-1.4600101751894456,38.97642998531192,-25.568809917469245,1.8796172103510613,10,0.2049999237060547,-1.4249992370605469,-0.5550003051757812,-3.0550003051757812,5.880001068115234,2,0.059495425972469596,-1.9245230734904075,59.47999954223633,-1.919710305537998,58.43999862670898,-1.6578961898117055,59.16999816894531,0.059495425972469596
12205,2020-10-22,59.47999954223633,59.61999893188477,58.25,58.90999984741211,2977100.0,0.013978856068142198,2.2235326852823856,-1.1399993896484375,73.52646393263564,68.67135016745594,-0.5838548123821781,-2.434369879442123,-2.106524741098923,-4.353247093054087,7.536537129498671,1.3699989318847727,1.7008251035755109,1.9774997711181612,-1.6389064742185937,5.593906016454916,0.1692966484497873,3.785702893786535,-1.9790089287886659,63.500022888183594,-4.808489530104453,1.808203122668376,10,-0.6149997711181641,-2.2749996185302734,-1.114999771118164,-3.614999771118164,3.959999084472649,3,0.04320779614329484,-3.4117627259365637,58.65999984741211,-1.9245230734904075,59.47999954223633,-1.919710305537998,58.43999862670898,0.04320779614329484
12206,2020-10-23,59.81999969482422,60.13999938964844,59.25,59.93999862670898,2377000.0,0.005716209737803624,2.423071562190515,-0.2105245546171122,70.68582679757031,69.73056583388158,-0.9430786389597117,-2.5274890006820527,-2.438938703778213,-4.657226193430873,7.216928977544761,0.8899993896484375,2.0834047937083042,2.078499984741214,-1.4840791516596568,5.641079121142084,0.2972104165407785,3.859789552941649,-2.0481082342740535,80.50003051757812,13.197524624268851,1.781289568200436,10,-0.9549999237060547,-2.8349990844726562,-1.4549999237060547,-3.9549999237060547,3.7099990844726634,4,0.04563690331266468,2.2235326852823856,59.47999954223633,-3.4117627259365637,58.65999984741211,-1.9245230734904075,59.47999954223633,0.04563690331266468
12207,2020-10-26,58.5,59.11999893188477,57.84000015258789,59.11999893188477,3543700.0,-0.02206619360679185,3.1290354336763797,5.1667037543316745,61.45631024812556,68.95068883552668,0.4334797543923159,-1.1108642816761432,-1.1310482093017171,-3.314902310332542,7.4648571000404536,1.9799995422363281,2.134822974329566,0.6610002517700195,-2.870881076439396,4.192881579979435,-1.1049404123346847,2.4269409158747237,1.7099990844726562,28.69565505837318,-37.36724316093439,1.7659406641047064,10,0.41499900817871094,-1.6499996185302734,-0.13500022888183594,-2.635000228881836,5.459999084472656,0,0.08700854961688709,2.423071562190515,59.81999969482422,2.2235326852823856,59.47999954223633,-3.4117627259365637,58.65999984741211,0.08700854961688709
12208,2020-10-27,57.349998474121094,58.4000015258789,57.13999938964844,58.22999954223633,6740400.0,-0.019658145741519806,1.065568747127276,1.4193590067003263,48.43906724736093,66.53395252384209,1.5996354503886323,0.22056458301764792,0.015797901909650136,-2.167559049463719,7.861491775919535,1.3600006103515625,1.9531565532470196,-0.597001266479495,-3.9133409573801003,2.7193384244211103,-2.2551711119297977,1.0611685789708076,2.8126006317138703,6.999969482421875,-53.83764876026453,1.6581698454503024,10,1.3250007629394531,-0.4999980926513672,0.840001106262207,-1.4849987030029297,6.840003967285156,1,0.14803832763135283,3.1290354336763797,58.5,2.423071562190515,59.81999969482422,2.2235326852823856,59.47999954223633,0.14803832763135283
12209,2020-10-28,55.90999984741211,56.86999893188477,55.63000106811523,56.0,5259300.0,-0.025108956669960047,-2.8153914773493818,0.10227277653270449,32.786885886639496,62.44836444893025,2.895803880803612,1.7859985696197214,1.4506725604731798,-0.7529896549755364,8.559006355969531,1.7199974060058665,1.8193947570931357,-2.058499908447267,-5.312486970947056,1.1954871540525218,-3.6854934396971615,-0.4315063771973726,4.131695269775392,6.208400964586041,-47.66543312587746,1.6269935312498947,10,2.010000228881836,0.9400005340576172,2.1549997329711914,-0.0149993896484375,10.109996795654283,2,0.160615266799218,1.065568747127276,57.349998474121094,3.1290354336763797,58.5,2.423071562190515,59.81999969482422,0.160615266799218
12210,2020-10-29,57.959999084472656,58.70000076293945,55.22999954223633,55.2599983215332,6488900.0,0.03666605692461711,-1.5144951673561229,-29.999957614546688,44.26507121362141,60.26924971822105,0.713951307235952,0.006473766546207571,-0.557201451969803,-2.799032096461346,8.571230913680088,3.470001220703125,1.656470871753399,-0.1800006866455064,-3.0040921289837783,2.6440907556927655,-1.5920464078146424,1.2320450345236296,1.8169943897705068,55.600807068766336,5.000750859498403,1.412045721169137,10,-0.23999977111816406,-1.1099987030029297,-0.3149986267089844,-1.4799995422363281,7.470001220703125,3,0.11352660343325383,-2.8153914773493818,55.90999984741211,1.065568747127276,57.349998474121094,3.1290354336763797,58.5,0.11352660343325383
12211,2020-10-30,56.88000106811523,58.11000061035156,56.18000030517578,57.58000183105469,5363100.0,-0.018633506442665815,1.1931842565559754,-0.2592594685704382,43.52548215138773,57.50042128393991,1.603586659883625,1.3203476966435588,0.5583987110303568,-1.6853911655119518,8.113064244411827,1.9300003051757812,1.391195717065358,-1.3654987335205178,-3.7887060681145925,1.057708601073557,-2.5771024008175516,-0.15389506622348392,2.533232891567387,42.416498323101706,-7.014593103677889,1.2116036672970367,10,0.8049983978271555,-0.030000686645500707,0.4049987792968821,-0.40000152587889914,9.929996490478523,4,0.11533047530603935,-1.5144951673561229,57.959999084472656,-2.8153914773493818,55.90999984741211,1.065568747127276,57.349998474121094,0.11533047530603935
12212,2020-11-02,58.79999923706055,59.06000137329102,57.1500015258789,57.9000015258789,4526800.0,0.033755241436196126,1.6901368722212453,-1.2857096146614977,51.741653547296025,55.36943937375176,-0.2905271796430995,-0.4062558372526155,-1.2716819028415927,-3.5011617122098713,8.180628311135663,2.1800003051757955,1.1331802749035802,0.41849956512451314,-1.7886588535528603,2.6256579838018865,-0.68507964421417,1.5220787744631963,0.27857596922636674,93.21143571989163,41.97561451425267,1.1035792093386858,11,-1.114999771118164,-1.9349994659423828,-1.5649986267089844,-2.25,8.770000457763672,0,0.08044217012940202,1.1931842565559754,56.88000106811523,-1.5144951673561229,57.959999084472656,-2.8153914773493818,55.90999984741211,0.08044217012940202
12213,2020-11-03,59.61000061035156,60.1500015258789,59.040000915527344,59.59000015258789,3122000.0,0.01377553373811069,1.0181787285987391,0.022222787363994925,52.97029849880555,53.266339947049175,-1.20708668122856,-0.9939232287767226,-2.036915891055898,-4.217613349069254,8.745391974658743,1.3500022888183523,0.9920689321484275,1.0550008773803725,-0.9461935013011811,3.056195256061926,0.054403688039599274,2.0555980667211458,-4.380001068115234,89.02437606076855,35.67043928758257,1.0005971893407763,11,-1.9200000762939453,-2.7450008392333984,-2.375,-3.0600013732910156,6.959999084472656,1,0.07297430682068629,1.6901368722212453,58.79999923706055,1.1931842565559754,56.88000106811523,-1.5144951673561229,57.959999084472656,0.07297430682068629
12214,2020-11-04,58.15999984741211,59.75,58.04999923706055,59.18999862670898,3622600.0,-0.024324790271645358,-1.720001220703125,-51.498760251763905,46.286475201555405,50.23967453248471,0.18386582896829395,0.5222320137376499,-0.5358297508020797,-2.6971926573452834,8.828963984789779,1.7000007629394531,0.8244956797141327,-0.4199998855590792,-2.3863055364505996,1.5463057653324412,-1.4031527110048359,0.5631529398866775,-2.831600265502928,59.55282772074265,7.436555711800722,0.9831528254457588,11,-0.4699993133544922,-1.2950000762939453,-0.9399995803833008,-1.6100006103515625,8.240001678466783,2,0.10367954968731752,1.0181787285987391,59.61000061035156,1.6901368722212453,58.79999923706055,1.1931842565559754,56.88000106811523,0.10367954968731752
12215,2020-11-05,60.18999862670898,61.0,58.83000183105469,59.02000045776367,4926100.0,0.03490369299557683,-1.8000059066454683,-1.1359218986104125,53.000002019546045,48.274582890482016,-1.9387036248550586,-1.5128747385581747,-2.5129900142600334,-4.662454786760314,8.576104239563628,2.8400001525878906,0.5714576032004004,1.5639989852905174,-0.5103493938923052,3.63834736447334,0.5268247956991061,2.6011731748819287,-4.765167005920404,83.19499119137262,31.743120275682145,1.0371741895914115,11,-2.074998855590813,-2.9299983978271413,-3.0799980163574148,-3.6399993896484304,5.5700035095214915,3,0.09685991276581274,-1.720001220703125,58.15999984741211,1.0181787285987391,59.61000061035156,1.6901368722212453,58.79999923706055,0.09685991276581274
12216,2020-11-06,59.61999893188477,60.70000076293945,59.41999816894531,60.20000076293945,3817300.0,-0.009470006775698314,-1.6122412437427502,-0.49572883654811434,53.5035646133745,47.39094448662078,-1.5645909906950308,-0.9680947459748666,-1.885047384102883,-4.024627559931567,7.889970945961601,1.2800025939941406,0.3477759397292388,0.9784994125366282,-1.1218387550957658,3.078837580169022,-0.07166967127957236,2.0286684963528288,-3.972160575927745,64.15580220638239,10.087129689733416,1.050169083816197,11,-1.5049991607666087,-2.359998703002937,-3.209998130798347,-3.069999694824226,8.409999847412116,4,0.09745054473967496,-1.8000059066454683,60.18999862670898,-1.720001220703125,58.15999984741211,1.0181787285987391,59.61000061035156,0.09745054473967496
12217,2020-11-09,61.65999984741211,64.65000152587889,61.5,62.06000137329102,7970300.0,0.03421672177247137,-7.749989403636633,0.6896556260030199,56.109867580369546,48.243255634732854,-3.4745979878995925,-2.902518587283815,-3.8615484210874627,-5.981216102819268,8.2711483433744,5.030002593994119,0.06674690216270562,2.8570003509521484,0.36494077372020683,5.34905992818409,1.6109705623361776,4.103030139568119,-5.798075025693365,54.696959976325886,2.7543571708463475,1.2460297886159708,11,-1.7199993133544993,-1.7199993133544993,-5.347498893737793,-5.1100006103515625,6.719997406005859,0,0.08352250606432321,-1.6122412437427502,59.61999893188477,-1.8000059066454683,60.18999862670898,-1.720001220703125,58.15999984741211,0.08352250606432321
12218,2020-11-10,61.7599983215332,62.83000183105469,61.34000015258789,61.91999816894531,6267500.0,0.0016217722083775588,-1.9800147247876159,0.399998092658636,59.053736443560304,51.16179458550183,-3.222089283504914,-2.8792054458853755,-3.8497978838129114,-5.996693188544306,9.09173477395539,1.4900016784667969,-0.18866037770790456,2.784998893737793,-0.02168816487836267,5.591685952353949,1.3816553644297187,4.188342423045867,-5.37078889756485,56.212087846667835,2.5207355887724034,1.4033435293080763,11,-1.819997787475593,-1.819997787475593,-5.447497367858887,-5.209999084472656,7.729999542236328,1,0.09407385898948939,-7.749989403636633,61.65999984741211,-1.6122412437427502,59.61999893188477,-1.8000059066454683,60.18999862670898,0.09407385898948939
12219,2020-11-11,60.31000137329102,62.040000915527344,59.83000183105469,61.86999893188477,4033900.0,-0.023477930499499755,1.326312957512355,9.749994039529838,52.33803433186035,52.05879048752837,-1.2095081621036314,-1.378601577411601,-2.350953874510772,-4.475815969163996,9.348193145357387,2.2099990844726562,-0.3007793618358008,1.2580018997192468,-1.6088582437143373,4.124862043152831,-0.17542817199754523,2.691431971436039,-3.425144423208039,25.429546732665926,-25.90486193643821,1.4334300717167936,11,0.10499954223631391,-0.37000083923341265,-3.9225006103515696,-3.760002136230476,11.020000457763665,2,0.1037970183881558,-1.9800147247876159,61.7599983215332,-7.749989403636633,61.65999984741211,-1.6122412437427502,59.61999893188477,0.1037970183881558
12220,2020-11-12,59.97999954223633,61.13999938964844,59.41999816894531,59.97999954223633,2880700.0,-0.005471759634229412,-2.07142321918788,-0.0,50.45095800756618,52.82828780488155,-0.628980046615851,-1.0471568402213052,-2.068422532300225,-4.0750155254702065,9.48928702279703,1.720001220703125,-0.16072156863859277,0.8930000305175767,-2.0025287923824493,3.7885288534176027,-0.5547643809324398,2.3407644419675933,-2.629233917605589,10.707476364209294,-35.41181994462891,1.4477644114500137,11,0.9200019836425639,-0.03999900817871804,-3.4474992752075195,-3.4300003051757812,10.46999740600586,3,0.10703571244814314,1.326312957512355,60.31000137329102,-1.9800147247876159,61.7599983215332,-7.749989403636633,61.65999984741211,0.10703571244814314
12221,2020-11-13,61.63000106811523,61.9000015258789,60.38999938964844,60.38999938964844,2211600.0,0.027509195372984463,-1.435484019824082,100.0,58.66076862684166,53.59707836927549,-1.7146501151833533,-2.638699099076689,-3.68161241012195,-5.622030022137295,9.494363158071552,1.920001983642571,0.34871039470591114,2.4200014114379798,-0.6913293735850061,5.531332196460966,0.8643360189264868,3.9756668039494727,-3.8412812894096007,42.25624245996027,-5.81640464718398,1.5556653925114916,11,-0.2800006866455078,-1.6900005340576172,-4.810000419616692,-5.08000183105468,8.789997100830085,4,0.06701283460226848,-2.07142321918788,59.97999954223633,1.326312957512355,60.31000137329102,-1.9800147247876159,61.7599983215332,0.06701283460226848
12222,2020-11-16,63.41999816894531,63.43000030517578,62.099998474121094,63.0,3881900.0,0.029044249063888916,5.045429324455542,0.3387077422867868,66.22127863980597,55.06940949605333,-3.1071298060874497,-4.2546139538233945,-5.435483085040026,-7.322334871614274,10.154660922585093,1.799999237060554,0.6637384261406609,3.96099853515625,0.3518590380398905,7.5701380322726095,2.1564287865980702,5.76556828371443,-5.219601485409292,99.75057030169387,44.56236134222769,1.8045697485581802,11,-2.069997787475593,-3.4799976348877024,-6.37249755859375,-6.869998931884766,5.760002136230469,0,0.07269001487623727,-1.435484019824082,61.63000106811523,-2.07142321918788,59.97999954223633,1.326312957512355,60.31000137329102,0.07269001487623727
12223,2020-11-17,63.15999984741211,63.54999923706055,61.81000137329102,62.72000122070313,3101400.0,-0.004099626758748753,1.8524615793505503,1.0476203451407642,70.67884672046853,57.77967299815479,-2.5597973040565947,-3.904994525179916,-5.0778036231453925,-6.946580432793837,10.790883213954473,1.7399978637695241,1.105516909992204,3.517000198364258,-0.45375629971926656,7.487756696447782,1.531621949322492,5.5023784474060236,-4.5726268733355155,90.55691794708379,27.967982318917336,1.985378249041763,11,-1.4199981689453196,-3.2199993133544993,-6.112499237060547,-6.6100006103515625,6.390003204345703,1,0.08264720422129224,5.045429324455542,63.41999816894531,-1.435484019824082,61.63000106811523,-2.07142321918788,59.97999954223633,0.08264720422129224
12224,2020-11-18,62.1500015258789,64.30000305175781,62.13999938964844,63.5,3602700.0,-0.015991107092673484,-2.153283695960884,-3.068187926445537,62.70468442325628,58.857971043011474,-1.0329192121467372,-2.7617230257367638,-4.0156305685755385,-5.842289460862311,11.556324569771762,2.160003662109375,1.2882945270841901,2.3325017929077063,-1.7612051427945303,6.426208728609943,0.28564832505658444,4.379355260758828,-3.1988708386941695,55.94263576556505,-7.21918422094771,2.0468534678511197,11,-0.11500167846679688,-2.210000991821289,-5.102500915527337,-5.600002288818352,6.499999999999993,2,0.11810130583559686,1.8524615793505503,63.15999984741211,5.045429324455542,63.41999816894531,-1.435484019824082,61.63000106811523,0.11810130583559686
12225,2020-11-19,62.04999923706055,62.47999954223633,61.25,61.9000015258789,2265600.0,-0.001609047246389994,1.4356467055690896,-0.11110954127507575,66.66666666666671,60.320537937821726,-0.7166978678400184,-2.5922149961477317,-3.8570922432676795,-5.658157068186725,12.396913547373483,1.2299995422363281,1.404789474544316,2.103999519348143,-2.104825194553854,6.312824233250133,-0.00041283760285182325,4.208411876299138,-2.7569362995541695,42.45519930067201,-22.366994546325515,2.1044123569509954,11,-0.014999389648444605,-2.109998703002937,-5.002498626708984,-5.5,7.259998321533203,3,0.1495568526687665,-2.153283695960884,62.1500015258789,1.8524615793505503,63.15999984741211,5.045429324455542,63.41999816894531,0.1495568526687665
12226,2020-11-20,62.54999923706055,62.75,61.72999954223633,61.9000015258789,2721700.0,0.00805801782671689,-1.0606034917907083,4.333384196739498,63.30731360772451,61.12025416308339,-0.8463746188048304,-3.0326913182101407,-4.318619135468381,-6.057331970898268,12.997672696403303,1.0200004577636719,1.790458041971668,2.4674995422363253,-1.8982708692993242,6.833269953771968,0.28461433646850054,4.65038474800415,-2.935519984251819,42.62288315781574,-17.83957439133662,2.1828852057678216,11,-0.6899986267089844,-2.609998703002937,-5.032498359680176,-6.0,7.750003814697266,4,0.1262989257800171,1.4356467055690896,62.04999923706055,-2.153283695960884,62.1500015258789,1.8524615793505503,63.15999984741211,0.1262989257800171
12227,2020-11-23,63.59000015258789,64.0,62.97999954223633,63.02000045776367,3807400.0,0.01662671348061573,-2.1384555794218105,0.876925695304375,63.89665044443103,61.6583557187357,-1.7699427598394806,-3.8702393940460666,-5.334993441375964,-7.0117906708229185,14.25146273758453,1.4500007629394531,1.9460848796084775,3.25300045013428,-1.313182286118888,7.819183186387441,0.9699090820076961,5.536091818260864,-3.673389563394956,76.72123971283487,19.0507944612052,2.283091368126582,11,-1.7299995422363281,-3.6499996185302805,-5.91249942779541,-6.354999542236328,7.520000457763672,0,0.10740679352049765,-1.0606034917907083,62.54999923706055,1.4356467055690896,62.04999923706055,-2.153283695960884,62.1500015258789,0.10740679352049765
12228,2020-11-24,65.83999633789061,66.33000183105469,64.29000091552734,64.59999847412111,5753800.0,0.03538286176920469,-1.1935576493172486,2.1754360134383997,75.39682840033659,64.22044394856638,-3.777581212307915,-5.746183832529155,-7.5385992513948,-9.176503333618939,15.418938591311354,2.740001678466797,2.216307524689455,5.078496742248518,0.11983796445491635,10.03715552004212,2.5991673533517172,7.557826131145319,-5.639382292496521,90.35422605227006,31.56192022663857,2.4793293888968027,11,-2.964996337890611,-5.059995651245103,-8.049996376037583,-8.604995727539048,4.480003356933608,1,0.050729103175283896,-2.1384555794218105,63.59000015258789,-1.0606034917907083,62.54999923706055,1.4356467055690896,62.04999923706055,0.050729103175283896
12229,2020-11-25,64.88999938964844,65.51999664306639,64.36000061035156,65.51999664306639,3323600.0,-0.014428873041954504,2.6825431425977597,-0.5080631764177471,66.73790700663153,66.03010494846254,-2.357506830091758,-4.309904428143952,-6.5722819830110595,-8.129914084892391,15.84884495924923,1.4799957275390483,2.272552656621997,3.679499816894534,-1.0504684996213456,8.409468133410414,1.3145156586365943,6.044483975152474,-4.1990343214014985,71.6535054652277,15.289180814859016,2.364984158257938,11,-1.529998779296875,-4.10999870300293,-6.839999198913574,-7.654998779296875,8.889999389648438,2,0.07181389591525811,-1.1935576493172486,65.83999633789061,-2.1384555794218105,63.59000015258789,-1.0606034917907083,62.54999923706055,0.07181389591525811
12230,2020-11-27,64.54000091552734,65.38999938964844,64.22000122070311,64.79000091552734,1544100.0,-0.005393719793699514,-1.6292111714985678,0.39682712685438376,67.800311745496,67.04560973942412,-1.4445595884529752,-3.627665565217015,-6.229036538395832,-7.662662578219383,17.419239622104236,1.1699981689453267,2.266316427308496,3.0005012512207045,-1.6927157101259098,7.693718212567319,0.6538927705473938,5.347109731894015,-3.397912906255783,61.0869559809033,5.472400951974578,2.3466084806733085,11,-0.75,-3.760000228881836,-6.4900007247924805,-7.305000305175781,13.209999084472656,4,0.06368144642159046,2.6825431425977597,64.88999938964844,-1.1935576493172486,65.83999633789061,-2.1384555794218105,63.59000015258789,0.06368144642159046
12231,2020-11-30,63.43999862670898,64.37000274658203,63.02000045776367,64.13999938964844,5259400.0,-0.017043729055072343,1.3275751506960134,2.800003051757841,56.909938716009755,66.01101641455787,-0.06795483266463265,-2.11968336759562,-5.100996526155946,-6.429217358826811,18.805162056332293,1.5200004577636719,2.5006140653018107,1.5724990844726463,-2.642115753633739,5.787113922579039,-0.5348083345805534,3.679806503525846,-1.8828775116947654,13.731306572775622,-40.264369553287786,2.107307419053196,11,0.3500022888183665,-2.6599979400634695,-5.404998779296868,-6.204998016357415,17.43999862670899,0,0.09252835843242657,-1.6292111714985678,64.54000091552734,2.6825431425977597,64.88999938964844,-1.1935576493172486,65.83999633789061,0.09252835843242657
12232,2020-12-01,63.52999877929688,65.23000335693361,63.33000183105469,64.83999633789061,4505200.0,0.001418665739850944,-1.2222351114521965,1.8714230440160595,56.876463301965096,64.47741825694638,-0.1572466374245991,-1.9364368130162077,-5.061075114271851,-6.405132832394266,20.436242687838806,1.9000015258789205,2.83452982146553,1.425999259948739,-2.5900172900547105,5.442015809952196,-0.5820090150529822,3.4340075349504673,-1.5910472069994341,15.407797883362726,-36.72507305131524,2.008008275001728,12,0.26000213623046164,-2.7499980926513743,-5.604998588562019,-6.29499816894532,18.26000213623046,1,0.10656389741136185,1.3275751506960134,63.43999862670898,-1.6292111714985678,64.54000091552734,2.6825431425977597,64.88999938964844,0.10656389741136185
12233,2020-12-02,63.959999084472656,64.29000091552734,63.25,63.47999954223633,5959500.0,0.00676846078133253,-1.21277113812065,-0.36641254717421273,65.4008411652698,64.77699122828122,-0.5161073270207766,-2.13320734592336,-5.339938521836402,-6.721860599709423,21.563503676293276,1.0400009155273438,2.8969910618190085,1.6384996414184556,-2.2787611337569587,5.555760416593863,-0.3201307461692551,3.597130029006159,-1.669763491474626,37.60000244141019,-17.17078854910961,1.9586303875877051,12,-0.1699981689453125,-3.1799983978271484,-6.0774993896484375,-6.724998474121094,20.020004272460938,2,0.1117886433430968,-1.2222351114521965,63.52999877929688,1.3275751506960134,63.43999862670898,-1.6292111714985678,64.54000091552734,0.1117886433430968
12234,2020-12-03,64.19000244140625,64.93000030517578,63.79999923706055,63.95000076293945,4191000.0,0.0035960500348011237,-3.1851524805911318,0.5000039736467746,67.91491177008182,64.91568512866067,-0.47640397552826386,-1.9903410865039177,-5.3682055159793975,-6.8541468904169776,23.412831826410113,1.1300010681152344,2.652938668885838,1.5670028686523452,-1.9044932418422604,5.038498979146958,-0.16874518659496118,3.3027509238996515,-1.576585549363685,49.36719455447696,-10.523848065164565,1.7357480552473048,12,-0.1600017547607422,-3.410001754760742,-6.427502632141113,-6.9550018310546875,22.169998168945312,3,0.09549769466068381,-1.21277113812065,63.959999084472656,-1.2222351114521965,63.52999877929688,1.3275751506960134,63.43999862670898,0.09549769466068381
12235,2020-12-04,66.01999664306639,66.16999816894531,64.54000091552734,64.65000152587889,6714900.0,0.02850902215388751,-1.0503157329034358,5.708273066836208,68.39899276549822,65.4814272573022,-1.8819377996509132,-3.542813868188645,-6.968782650916637,-8.594110891222783,24.877563847282797,1.9799957275390625,2.394665230377811,3.105497169494612,-0.48291272797784757,6.693907066967071,1.311292220758375,4.899702118230842,-3.1092529559028605,95.238043337414,31.748316199503208,1.794204948736231,12,-1.3649959564208842,-5.239995956420884,-8.634996414184556,-8.78499603271483,17.47000122070314,4,0.11754017768562641,-3.1851524805911318,64.19000244140625,-1.21277113812065,63.959999084472656,-1.2222351114521965,63.52999877929688,0.11754017768562641
12236,2020-12-07,65.43000030517578,66.23999786376953,65.06999969482422,65.58999633789061,4037200.0,-0.008936630837477866,-1.659095046946932,-0.116785841575326,59.36628315821736,64.97805311438957,-0.93922016509255,-2.630074393357802,-6.175351088083957,-7.915323746885058,26.42942712781294,1.1699981689453125,2.3938751559038423,2.2250007629394517,-1.176251680687301,5.626253206566204,0.524374541126079,3.9256269847528316,-2.24571596650096,72.90976129419118,13.428181027309407,1.7006262218133776,12,-0.7549991607666016,-4.174999237060547,-8.145000457763672,-8.194999694824219,17.18000030517578,0,0.18829282649185086,-1.0503157329034358,66.01999664306639,-3.1851524805911318,64.19000244140625,-1.21277113812065,63.959999084472656,0.18829282649185086
12237,2020-12-08,66.80999755859375,67.16999816894531,65.20999908447266,65.31999969482422,4906400.0,0.0210912004735051,-1.2923978173673667,-9.312717562348832,65.40085108081604,63.86738896777617,-2.027656480389524,-3.7992540174770966,-7.380362241012591,-9.193452723477947,26.572816976442176,1.9599990844726562,2.3911709690208127,3.3474981307983427,-0.32983855417931807,7.0248348157760105,1.5088297883095123,5.186166473287173,-3.3740558205285396,90.81630667066301,33.808764230977175,1.838668342488833,12,-1.7149982452392578,-4.649997711181641,-9.542497634887695,-9.574996948242188,15.529998779296875,1,0.21059721911356966,-1.659095046946932,65.43000030517578,-1.0503157329034358,66.01999664306639,-3.1851524805911318,64.19000244140625,0.21059721911356966
12238,2020-12-09,67.56999969482422,67.75,66.55999755859375,67.15000152587889,3697500.0,0.011375574973849334,2.051293086583982,0.2818783698674422,73.36207951150803,64.60340813498468,-2.812181371755173,-4.323326956123843,-7.90909555883389,-9.8242580439763,26.884029485895244,1.19000244140625,2.4797823002022668,3.817000198364255,-0.19662309785232424,7.830623494580827,1.8101885502559725,5.823811846472545,-3.7606523136709953,95.44303112888942,36.71861923010146,2.0068116481082865,12,-2.184999465942383,-4.670000076293945,-10.295000076293945,-10.334999084472656,16.889999389648438,2,0.21044844287297448,-1.2923978173673667,66.80999755859375,-1.659095046946932,65.43000030517578,-1.0503157329034358,66.01999664306639,0.21044844287297448
12239,2020-12-10,66.56999969482422,67.09999847412111,66.33999633789061,66.95999908447266,3239400.0,-0.014799467286020995,1.268669293311155,-0.9285740236148642,68.08001838380595,64.63448665035244,-1.7308270130751424,-2.9832501276692653,-6.694027592382412,-8.712018904381836,28.034733957733728,1.230003356933608,2.470738893528903,2.504000282287592,-1.3523804021540684,6.360380966729245,0.5758099400667618,4.432190624508422,-2.2877739994093815,63.23985539797643,2.355980834797009,1.9281903422208273,12,-1.1849994659423828,-3.6700000762939453,-9.292499542236328,-9.334999084472656,17.720001220703125,3,0.26152927357551103,2.051293086583982,67.56999969482422,-1.2923978173673667,66.80999755859375,-1.659095046946932,65.43000030517578,0.26152927357551103
12240,2020-12-11,66.40000152587889,66.52999877929689,65.27999877929689,65.98000335693361,3173800.0,-0.002553675375163711,2.676510187595215,-1.0769200672952046,65.81761088102047,65.6242280020203,-1.4184014128259719,-2.4323273450535936,-6.275876565348739,-8.437614227349329,29.198229656542154,1.2900009155273295,2.056856367065123,2.0130020141601364,-1.4611670746053562,5.487171102925629,0.27591746977738296,3.7500865585428826,-1.7016429139138296,49.6269283434816,-13.006406702834632,1.737084544382747,12,-0.900001525878892,-3.1100006103515483,-9.122501373291001,-9.16500091552733,14.580001831054702,4,0.3006023889426179,1.268669293311155,66.56999969482422,2.051293086583982,67.56999969482422,-1.2923978173673667,66.80999755859375,0.3006023889426179
12241,2020-12-14,65.76000213623047,67.22000122070311,65.75,67.16999816894531,5356500.0,-0.009638544803330928,-1.055945324462588,-3.357148047230018,59.2183717607038,65.88444005299128,-0.4634363463526654,-1.54633568773653,-5.397781947242279,-7.710559686939533,30.209047621944034,1.4700012207031108,1.8710705405819539,1.1665025711059513,-2.102588463677691,4.4355936058895935,-0.4680429462858626,2.8010480884977724,-0.6954465577012172,21.65365565010528,-37.5784395407976,1.6345455173918195,12,-0.26000213623046875,-2.1750030517578125,-8.072502136230469,-8.51500129699707,15.329994201660156,0,0.2696167145920867,2.676510187595215,66.40000152587889,1.268669293311155,66.56999969482422,2.051293086583982,67.56999969482422,0.2696167145920867
12242,2020-12-15,68.02999877929689,68.04000091552734,66.01999664306639,66.37999725341797,5027400.0,0.03451941255056257,1.4191583939038321,-1.170217140754619,59.28755345921323,65.20518586342943,-2.2663058841178128,-3.639872628999129,-7.440628515610129,-9.866643751624522,30.810078444749166,2.279998779296875,1.7532135231052806,3.2059991836547965,-0.35202682024088006,6.76402518755048,1.4269861817069511,4.985012185602642,-2.75,99.63760404025936,42.5105165244239,1.7790130019478418,12,-2.109998703002944,-4.299999237060561,-10.34249877929689,-10.78499794006349,13.319999694824205,1,0.21431724375529027,-1.055945324462588,65.76000213623047,2.676510187595215,66.40000152587889,1.268669293311155,66.56999969482422,0.21431724375529027
12243,2020-12-16,68.37999725341797,68.83000183105469,67.56999969482422,67.84999847412111,4283700.0,0.005144766726463468,-1.3119382926897556,0.3212110843440231,65.59428892461551,64.94733888059984,-2.1494279723674055,-3.77215078906805,-7.5566607562725,-10.112311667113282,31.705915407884845,1.2600021362304688,1.9376193006999927,3.2949977874755803,-0.5065715143828555,7.096567089334016,1.3942131365463695,5.195782438404798,-2.7135981750488156,87.323825611533,30.71093117923361,1.9007846509292166,12,-1.6949958801269531,-4.254997253417969,-8.439996719360359,-9.309995651245124,11.450004577636719,2,0.2041532559987762,1.4191583939038321,68.02999877929689,-1.055945324462588,65.76000213623047,2.676510187595215,66.40000152587889,0.2041532559987762
12244,2020-12-17,69.48999786376953,69.61000061035156,68.48000335693361,68.86000061035156,4159100.0,0.016232826190938132,1.5976866345706617,1.1886768008291906,70.71130281445107,65.20426221937238,-2.7139643286081423,-4.53665938244842,-8.4639746070213,-11.089231658868876,32.46386709756759,1.2300033569335938,2.1738517429269635,4.037998580932623,0.018501776614783694,8.057495385250462,2.0282501787737033,6.0477469830915425,-3.470001220703139,97.2285751539093,39.48044919923386,2.00974840215892,12,-2.1499977111816406,-4.974998474121094,-9.549997329711921,-10.419996261596687,8.410003662109375,3,0.21542670428700839,-1.3119382926897556,68.37999725341797,1.4191583939038321,68.02999877929689,-1.055945324462588,65.76000213623047,0.21542670428700839
12245,2020-12-18,71.33000183105469,71.4800033569336,69.91999816894531,71.26000213623047,17438100.0,0.026478687924157862,7.432397880281255,0.1111111111111111,81.08750512910318,67.61773132724859,-4.158883526690417,-5.950887062582467,-10.12763491858145,-12.808055136610612,33.9788766374537,1.9900054931640625,2.3406360468665213,5.414002418518066,0.9321308311283332,9.895874005907793,3.173066624823207,7.654938212212933,-4.663804473876965,97.3821738568897,32.65897602658099,2.240935793694864,12,-2.9850006103515625,-5.880001068115234,-11.152501106262214,-12.260000228881843,9.790000915527344,4,0.1816907157127019,1.5976866345706617,69.48999786376953,-1.3119382926897556,68.37999725341797,1.4191583939038321,68.02999877929689,0.1816907157127019
12246,2020-12-21,70.44999694824219,70.94000244140625,69.30000305175781,69.98999786376953,6392000.0,-0.012337093231776342,1.2777610002913984,6.571444141689374,75.66765712992051,68.75848755492686,-2.7847532910551536,-4.68910091382071,-9.079165835853118,-11.782654485593277,35.3071578609572,2.029998779296875,2.468231983709373,4.138997650146479,-0.48407377543063035,8.762069075723588,1.8274619373579242,6.450533362935033,-2.821038391113291,81.1354369569653,9.753888119835011,2.3115357127885554,12,-2.069995880126953,-4.514995574951172,-10.02999591827394,-11.379995346069343,9.0,0,0.14946780503663515,7.432397880281255,71.33000183105469,1.5976866345706617,69.48999786376953,-1.3119382926897556,68.37999725341797,0.14946780503663515
12247,2020-12-22,70.41999816894531,71.08000183105469,70.08999633789061,70.58000183105469,6129500.0,-0.00042581661598817266,-1.4146259769258906,-0.3478347403512846,74.69419704961622,68.90650061471666,-2.4460526001276577,-4.343893751349398,-8.849208673212509,-11.60148751082314,36.25230619430414,0.9900054931640767,2.4714935292347064,3.7674989700317383,-1.0155487569671635,8.55054669703064,1.3759751065322945,6.159022833531182,-2.0208306518554764,72.88991828165122,-2.6505592254739696,2.3915238634994496,12,-2.039997100830078,-4.054996490478516,-9.774997711181648,-11.349996566772468,2.720001220703125,1,0.15151943263825163,1.2777610002913984,70.44999694824219,7.432397880281255,71.33000183105469,1.5976866345706617,69.48999786376953,0.15151943263825163
12248,2020-12-23,69.18000030517578,71.04000091552734,69.16000366210939,70.41999816894531,7201800.0,-0.017608604033113484,-1.937516018859083,7.749809269502194,67.70760064825544,68.86512086632216,-1.065732226999998,-2.994363963033692,-7.415992409915759,-10.19971079028278,36.25578518447121,1.8799972534179545,2.6581932777313853,2.3605009078979435,-2.5350106996220063,7.256012515417893,-0.08725489586203139,4.8082567116579185,-0.16466562011719077,23.333231608072552,-53.22459926097166,2.4477558037599763,12,-0.7999992370605469,-2.8149986267089844,-8.534999847412116,-10.109998703002937,7.269996643066406,2,0.17591786810146637,-1.4146259769258906,70.41999816894531,1.2777610002913984,70.44999694824219,7.432397880281255,71.33000183105469,0.17591786810146637
12249,2020-12-24,69.55000305175781,69.62999725341797,68.87999725341797,69.40000152587889,2409700.0,0.005348406258309124,3.838866875046147,-0.12096918088465358,63.97469190951773,68.66035209171073,-1.0823926976533755,-3.159331222401562,-7.599000636983604,-10.41531773755419,36.187803096657085,0.75,2.6687311148575645,2.4975034713745146,-2.4545946324729613,7.44960157522199,0.02145441945077664,4.9735525232982525,1.9300003051757812,25.769393288496072,-46.42510820735109,2.4760490519237384,12,-0.9350013732910156,-3.1850013732910156,-8.710001945495613,-10.480001449584968,5.3899993896484375,3,0.14780730881703463,-1.937516018859083,69.18000030517578,-1.4146259769258906,70.41999816894531,1.2777610002913984,70.44999694824219,0.14780730881703463
12250,2020-12-28,68.65000152587889,70.05000305175781,68.63999938964844,69.93000030517578,4712300.0,-0.01294035206884403,-1.1692313109616537,-8.533238390722037,62.442042554797126,69.0185377354989,0.19035318991493,-2.040235120554158,-6.535048551692057,-9.389654839304427,36.261920084487926,1.410003662109375,2.4968263021688983,1.3920019149780103,-3.461218761020703,6.245222590976731,-1.0346084230213535,3.818612252977374,2.778001708984391,0.4099232058427775,-68.73249330590387,2.42661033799936,12,0.09999847412110796,-2.284999847412095,-7.662501335144036,-9.579999923706048,8.330001831054702,0,0.13474143910270797,3.838866875046147,69.55000305175781,-1.937516018859083,69.18000030517578,-1.4146259769258906,70.41999816894531,0.13474143910270797
12251,2020-12-29,69.30999755859375,69.62000274658203,68.65000152587889,68.75,5159500.0,0.009613925972981274,-1.5526532415121792,-0.43749850988245464,60.22913154773051,69.12315752311193,0.09709092052202095,-2.3588572393763627,-7.0164983170596145,-9.918556565560671,37.11174548991817,0.9700012207031392,2.477953711412823,1.75849800109863,-2.825020220260015,6.342016222457282,-0.5332611095806925,4.0502571117779524,2.0064855224609346,27.4589138754784,-37.333251523583584,2.291759110679325,12,0.21500396728515625,-2.704996109008789,-8.322497367858894,-10.239995956420906,6.529998779296875,1,0.17039396341060686,-1.1692313109616537,68.65000152587889,3.838866875046147,69.55000305175781,-1.937516018859083,69.18000030517578,0.17039396341060686
12252,2020-12-30,70.30000305175781,70.4000015258789,69.26999664306639,69.33999633789061,4683000.0,0.014283732910640001,-1.0545429324455269,1.714305177111742,60.96386487213566,68.60866596172528,-0.6001656992706614,-2.96782776258911,-7.789238687651647,-10.78890191341037,37.80464654804719,1.1300048828125142,2.5558977048270464,2.4100032806396428,-1.9157139805473236,6.735720541826609,0.2471446500461667,4.572861911233119,0.9094206816406256,69.16677527950587,7.9108674604258695,2.1628586305934827,12,-0.31999969482421875,-3.0700016021728516,-9.400002479553223,-11.230001449584968,5.459999084472656,2,0.13015637979059203,-1.5526532415121792,69.30999755859375,-1.1692313109616537,68.65000152587889,3.838866875046147,69.55000305175781,0.13015637979059203
12253,2020-12-31,71.11000061035156,71.55000305175781,70.0,70.33000183105469,9596100.0,0.0115220131355811,-1.1527783664646294,0.8124930461733966,68.51549806060322,68.36468765574219,-1.0976134624232685,-3.3884265635425663,-8.401606812558931,-11.502055272491035,38.72291819395562,1.5500030517578125,2.8368472968746943,2.8625007629394474,-1.2733136882418137,6.998315214120709,0.7945935373488169,4.930407988530078,-2.470001220703125,84.87966021708353,22.88846884617493,2.0679072255906323,12,-1.0149993896484375,-3.8249988555908203,-10.210000038146973,-12.039999008178718,2.3600006103515625,3,0.02854730364045821,-1.0545429324455269,70.30000305175781,-1.5526532415121792,69.30999755859375,-1.1692313109616537,68.65000152587889,0.02854730364045821
12254,2021-01-04,70.31999969482422,72.31999969482422,70.13999938964844,71.68000030517578,12044800.0,-0.011109561366145493,-1.5348822767516546,-1.7435932548221762,65.21737842730283,66.60134024443103,-0.19835438573703357,-2.2299662863403285,-7.392646566738378,-10.612912964821525,39.54526543758775,2.1800003051757812,2.9562672430770363,1.7659999847412138,-1.9953461539306545,5.527346123413082,-0.11467308459472747,3.646673054077155,-1.621800231933591,45.65217842001058,-17.163454231939085,1.8806730693359346,1,0.15999984741210938,-2.6499996185302734,-8.492499351501465,-10.409997940063477,0.0,0,0.08717288509699972,-1.1527783664646294,71.11000061035156,-1.0545429324455269,70.30000305175781,-1.5526532415121792,69.30999755859375,0.08717288509699972
12255,2021-01-05,73.77999877929688,74.19000244140625,69.98000335693361,69.98000335693361,13269700.0,0.0492036276946588,-1.215791661061741,-2.7941130271853054,75.54138313593289,66.58730980065462,-3.6590633796896554,-5.353261857645066,-10.615401447656495,-13.969409922251316,40.17498402593741,4.209999084472642,3.073670233592523,4.837998962402338,0.6057740715802993,9.070223853224377,2.7218865169913187,6.9541114078133575,-4.936927307128897,92.59921309831866,23.561622154491957,2.1161124454110167,1,-2.3649978637695312,-5.174997329711914,-11.70999813079834,-13.869997024536133,-2.8199996948242188,1,0.01572246789511844,-1.5348822767516546,70.31999969482422,-1.1527783664646294,71.11000061035156,-1.0545429324455269,70.30000305175781,0.01572246789511844
12256,2021-01-06,77.75,78.08000183105469,74.41000366210938,74.44999694824219,21014200.0,0.05380863765773247,-1.171603216093106,0.8684229018637862,77.93102329419537,66.94695716116341,-7.246733407583605,-8.804359446530384,-14.308096140315435,-17.80650375104493,41.09268363514408,4.3000030517578125,3.1387516704883467,8.192000198364255,2.710196561601961,13.673803835126549,5.451098379983108,10.932902016745402,-8.586112669677732,96.25423794863802,29.803156797721755,2.7409018183811473,1,-4.3899993896484375,-7.19999885559082,-15.464999198913574,-17.839998245239258,-6.279998779296875,2,-0.009903493801497132,-1.215791661061741,73.77999877929688,-1.5348822767516546,70.31999969482422,-1.1527783664646294,71.11000061035156,-0.009903493801497132
12257,2021-01-07,80.87999725341797,80.94000244140625,77.97000122070312,77.97000122070312,19333900.0,0.040257199400874244,-1.0412407352544053,0.881816164128932,80.97124649437394,68.42069558850991,-9.763701090811281,-11.411283621778367,-17.07614451823939,-20.78627892020178,41.90735473859312,3.19000244140625,2.979512684371457,10.61849746704101,3.313471393642814,17.923523540439213,6.965984430341905,14.271010503740115,-11.002820763037107,99.45250736313206,34.16936664244341,3.6525130366991005,1,-6.089996337890625,-8.784996032714844,-18.594996452331543,-20.969995498657227,-9.889999389648438,3,-0.062314553495046665,-1.171603216093106,77.75,-1.215791661061741,73.77999877929688,-1.5348822767516546,70.31999969482422,-0.062314553495046665
12258,2021-01-08,81.79000091552734,82.91999816894531,80.45999908447266,80.45999908447266,14651700.0,0.011251282059989487,-2.699241650700412,0.4570459258715481,80.78077149250421,70.2880377643973,-9.718915289672452,-11.806672043726678,-17.569088722606068,-21.528066770591707,42.67152027313201,2.4599990844726562,2.9906388909716526,10.817501068115234,2.003302928772854,19.631699207457615,6.410401998444044,15.224600137786425,-10.80654183004394,91.26740566874852,28.784839683996907,4.407099069671191,1,-6.010002136230469,-8.705001831054688,-19.505000114440918,-21.8799991607666,-11.800003051757812,4,-0.07372537855238137,-1.0412407352544053,80.87999725341797,-1.171603216093106,77.75,-1.215791661061741,73.77999877929688,-0.07372537855238137
12259,2021-01-11,83.9800033569336,85.47000122070312,80.05000305175781,80.16999816894531,15477100.0,0.02677591902301213,-1.6765453308994596,2.8646616110046694,81.11164692394435,72.3624382498581,-10.780442546734577,-13.307781307506914,-19.261562261896046,-23.528066008980872,43.73881632476689,5.4199981689453125,3.123080647115728,12.137003326416021,1.8394752574903208,22.434531395341722,6.988239291953178,17.285767360878864,-11.564159581434765,90.38090336181016,30.978090365142023,5.1487640344628485,1,-6.920001983642578,-9.345003128051758,-21.695002555847168,-24.07000160217285,-15.140007019042983,0,-0.12514886539788095,-2.699241650700412,81.79000091552734,-1.0412407352544053,80.87999725341797,-1.171603216093106,77.75,-0.12514886539788095
12260,2021-01-12,86.36000061035156,87.2699966430664,83.47000122070312,83.55999755859375,16403600.0,0.028340047133630808,-1.5503361546772352,0.7349079367622176,86.44068329732404,75.27483288870184,-11.60441743920481,-14.878586966075247,-21.172204582652512,-25.69063553015718,45.709126162862084,3.7999954223632812,3.5565662842761583,13.519000625610346,1.6878851333360387,25.35011611788466,7.603442879473192,19.4345583717475,-12.116574792524133,92.92382169988461,34.77176155627225,5.915557746137156,1,-8.090003967285156,-10.455001831054688,-23.954999923706055,-26.44999885559082,-16.56999969482422,1,-0.185734145462763,-1.6765453308994596,83.9800033569336,-2.699241650700412,81.79000091552734,-1.0412407352544053,80.87999725341797,-0.185734145462763
12261,2021-01-13,83.48999786376953,85.55000305175781,81.76000213623047,84.55999755859375,15219200.0,-0.033233009799655044,1.4852377986397212,-0.3821423316494188,76.4896567144377,76.99992087117984,-7.276672512185897,-11.185688043152709,-17.821702613273573,-22.615131866653925,47.17805139929555,4.599998474121094,4.0579298009791245,9.76249809265137,-2.4843114457488866,22.009307631051634,3.6390933234512346,15.885902861851505,-7.162320713903867,59.35483182919336,2.940316535632576,6.123404769200131,1,-4.864997863769531,-7.319999694824219,-20.772497177124023,-23.57999610900879,-14.08999633789064,2,-0.1500778428542069,-1.5503361546772352,86.36000061035156,-1.6765453308994596,83.9800033569336,-2.699241650700412,81.79000091552734,-0.1500778428542069
12262,2021-01-14,82.61000061035156,83.2300033569336,81.58000183105469,82.12000274658203,13975100.0,-0.0105401518257775,-1.1019131803890505,-0.45794205936668875,77.62237235517253,78.01179579279865,-4.991810980670337,-9.652264772102043,-16.52342167842579,-21.517176397765247,48.403936621538136,1.9099960327148438,4.706080587257077,8.153500747680667,-4.397314820864736,20.70431631622607,1.8780929634079655,14.428908531953368,-4.531552341573786,35.45706137018553,-24.103423168149675,6.2754077842727005,1,-3.9850006103515625,-6.370002746582031,-19.644999504089355,-22.69999885559082,-13.919998168945312,3,-0.13485049397581683,1.4852377986397212,83.48999786376953,-1.5503361546772352,86.36000061035156,-1.6765453308994596,83.9800033569336,-0.13485049397581683
12263,2021-01-15,82.33999633789062,82.56999969482422,80.4800033569336,81.91999816894531,13375800.0,-0.0032684211410973774,3.74996532112637,0.8571428571428571,76.41468347633058,79.25594079824617,-3.3093195836933518,-8.730400668501346,-15.855759854737713,-21.05651372691859,49.213919597209355,2.1299972534179688,5.433715535725597,7.185496520996097,-5.494497404885905,19.8654904468781,0.8454995580550957,13.525493483937097,-2.790900329226673,31.71738668701174,-30.79070516905724,6.339996962941,1,-3.714996337890625,-6.064998626708984,-18.712496757507324,-22.00999641418457,-10.659996032714844,4,-0.13784307722756273,-1.1019131803890505,82.61000061035156,1.4852377986397212,83.48999786376953,-1.5503361546772352,86.36000061035156,-0.13784307722756273
12264,2021-01-19,84.45999908447266,84.55999755859375,82.01000213623047,83.19999694824219,13628200.0,0.025746937586472285,2.493146604656024,3.000018165304269,81.08531778533418,79.87193353706853,-3.5901765568540895,-10.194038558578058,-17.49852658549264,-22.960577450158425,49.9307995991459,2.5499954223632812,6.2199546008470605,8.556999206542969,-4.4775004061365,21.591498819222444,2.0397494002032346,15.074249012882703,-3.9799957275390625,58.615606228468565,-11.262209784451159,6.517249806339737,1,-3.6199989318847656,-8.185001373291016,-20.3174991607666,-23.82499885559082,-14.709999084472656,1,-0.1713237198384404,3.74996532112637,82.33999633789062,-1.1019131803890505,82.61000061035156,1.4852377986397212,83.48999786376953,-0.1713237198384404
12265,2021-01-20,84.29000091552734,85.48999786376953,83.30000305175781,84.91000366210938,14360400.0,-0.002012765460431609,1.4606805625206274,-0.4920648376334385,80.0320715877975,80.10538334746877,-1.9808612093503513,-9.489878107039672,-16.90887116194989,-22.58477319429032,50.21190175757335,2.1899948120117188,6.927057884640902,7.739001083374021,-5.622749134325673,21.100751301073714,1.0581259745241738,14.419876192223867,-3.80999755859375,75.14788536344963,-0.09168584119456114,6.680875108849845,1,-1.6700019836425781,-8.015003204345703,-20.14750099182129,-23.655000686645508,-13.970001220703125,2,-0.1832958169394282,2.493146604656024,84.45999908447266,3.74996532112637,82.33999633789062,-1.1019131803890505,82.61000061035156,-0.1832958169394282
12266,2021-01-21,80.9800033569336,83.30999755859375,80.7699966430664,83.04000091552734,19681800.0,-0.0392691603113271,-1.048378760844152,3.3225619885559587,69.5891406240598,78.84070491743387,2.051201372926357,-5.639700850239166,-13.190650780894117,-19.080858511653858,50.511474382157864,3.5200042724609375,7.752511235885933,3.902503204345706,-9.275608923569962,17.080615332261374,-2.686552859612135,10.491559268303547,6.2899932861328125,9.980050862685976,-63.300152494579045,6.589056063957836,1,2.6799964904785156,-4.470005035400391,-16.585002899169922,-20.345003128051758,-7.450004577636719,3,-0.13818229164654816,1.4606805625206274,84.29000091552734,2.493146604656024,84.45999908447266,3.74996532112637,82.33999633789062,-0.13818229164654816
12267,2021-01-22,81.08999633789062,81.2699966430664,79.55000305175781,80.0,16853000.0,0.001358273356352191,1.3724099466467425,-0.5291250629610974,68.78764428634132,77.50813522786021,2.2061272555877025,-5.174644897050072,-12.948491529618892,-19.003906344676153,50.58466624928851,1.7199935913085938,8.155142541770147,3.4789962768554688,-9.425371701666279,16.383364255377217,-2.973187712405405,9.931180266116343,6.050000305175786,25.92583554144987,-43.99156516617616,6.452183989260872,1,2.3200035095214844,-4.444999694824219,-16.547496795654297,-20.45499610900879,-8.109992980957031,4,-0.14416075150997865,-1.048378760844152,80.9800033569336,1.4606805625206274,84.29000091552734,2.493146604656024,84.45999908447266,-0.14416075150997865
12268,2021-01-25,81.3499984741211,81.80999755859375,80.41999816894531,80.41999816894531,23606100.0,0.0032063404608759782,-1.9892450183351518,0.8532141557241649,71.1870904659236,76.40540673252458,2.0977476486474558,-4.718050129968788,-12.849283312824923,-19.05088014631005,51.40248436483742,1.3899993896484375,8.212817974751701,3.130498504638666,-9.236484668926138,15.49748167820347,-3.052993082143743,9.313990091421076,5.486398425292975,30.302979705022175,-40.920584331735206,6.183491586782404,1,2.0600013732910156,-3.9300003051757812,-16.524998664855957,-20.569997787475586,-6.769996643066406,0,-0.15562380172314594,1.3724099466467425,81.08999633789062,-1.048378760844152,80.9800033569336,1.4606805625206274,84.29000091552734,-0.15562380172314594
12269,2021-01-26,79.83000183105469,82.20999908447266,79.55000305175781,81.66000366210938,26750000.0,-0.018684654844215443,-1.2259386711442817,-1.967743258652797,62.55708586854763,73.75167368488277,3.3158570624032677,-2.517486523905177,-10.933587783983285,-17.34848189233105,52.325293737267046,2.6599960327148438,7.839902497020461,1.0965019226074162,-10.589075481922109,12.782079327136941,-4.746286779657353,6.939290624872186,6.714939314453133,4.713788280263612,-61.17014400186763,5.842788702264763,1,2.720001220703125,-1.9550018310546875,-14.42500114440918,-17.80000114440918,-7.1699981689453125,1,-0.10209196215636906,-1.9892450183351518,81.3499984741211,1.3724099466467425,81.08999633789062,-1.048378760844152,80.9800033569336,-0.10209196215636906
12270,2021-01-27,77.9000015258789,79.9000015258789,76.87999725341797,78.33999633789062,38646100.0,-0.024176378064731385,-1.4354840198240935,0.24043408293101867,50.34013958507849,70.84617178162063,4.380233503751526,0.1486537298502526,-8.611518338374793,-15.291755812343283,52.74257600594876,3.0200042724609375,7.349108404159594,-1.2959983825683565,-11.991448192153442,9.399451427016729,-6.643723287360899,4.051726522224186,8.365142095878909,15.863207216956003,-44.27147525729758,5.347724904792541,1,3.2849960327148438,0.054996490478515625,-11.972501754760742,-15.480001449584961,-3.8700027465820312,2,-0.10462132690936365,-1.2259386711442817,79.83000183105469,-1.9892450183351518,81.3499984741211,1.3724099466467425,81.08999633789062,-0.10462132690936365
12271,2021-01-28,81.12000274658203,81.41000366210938,78.01000213623047,78.23999786376953,38708500.0,0.0413350597898694,-1.0359312896888848,-6.545542820481698,50.54201784051601,67.83724350221433,0.8813808840978936,-2.256919748661687,-11.447142725788396,-18.332287920426992,53.318653184704154,3.5100021362304688,6.719862946351938,1.3335025787353487,-8.316804259279891,10.983809416750589,-3.4916508402722712,6.158655997742969,4.582032093075398,79.5497943070136,23.381086316840822,4.825153419007619,1,0.06499481201171875,-3.1650047302246094,-14.222501754760742,-17.76500129699707,-5.920005798339844,3,-0.13313612778708728,-1.4354840198240935,77.9000015258789,-1.2259386711442817,79.83000183105469,-1.9892450183351518,81.3499984741211,-0.13313612778708728
12272,2021-01-29,79.44999694824219,81.47000122070312,78.36000061035156,80.5199966430664,36614700.0,-0.020586855791375203,1.094270264716082,-0.3715270419192133,44.89082137256463,64.33459215735147,2.297620398722728,0.1409549210883938,-9.46194647510842,-16.501719316528572,53.64295563667408,3.1100006103515625,5.612292796648475,-0.7940029144287166,-9.357001556569713,7.76899572771228,-5.075502235499215,3.4874964066417817,5.722715636240878,48.21761373233288,-3.366295012117746,4.281499321070498,1,1.7350006103515625,-1.4949989318847656,-12.292495727539062,-16.094995498657227,-3.80999755859375,4,-0.07451225168456466,-1.0359312896888848,81.12000274658203,-1.4354840198240935,77.9000015258789,-1.2259386711442817,79.83000183105469,-0.07451225168456466
12273,2021-02-01,73.13999938964844,77.4800033569336,71.87999725341797,74.2300033569336,64983700.0,-0.07942099183092988,-2.1024893748771585,1.0186955870713812,29.940774770475755,58.65186515570052,8.007424413249268,6.9680902468650885,-2.895200837389396,-10.034606267876278,52.96194370137397,7.569999694824219,4.668918754819046,-7.205500411987302,-15.350558040517257,0.9395572165426529,-11.278029226252286,-3.1329715977223174,11.535150274970718,12.197501576839732,-33.05456261730259,4.072528814264978,2,5.5449981689453125,4.814998626708984,-5.767498016357422,-9.784997940063477,3.5500030517578125,0,-0.002187531228466044,1.094270264716082,79.44999694824219,-1.0359312896888848,81.12000274658203,-1.4354840198240935,77.9000015258789,-0.002187531228466044
12274,2021-02-02,76.44999694824219,76.76000213623047,72.44000244140625,73.9800033569336,47660500.0,0.04525564104751978,1.796112717369566,-2.266040918603756,32.27190564553419,53.3451800510046,3.846187173508966,4.364662075137545,-5.87213402062973,-13.184369339424656,52.003471276861426,4.319999694824219,3.7856707559767244,-4.202002716064456,-11.128834978933341,2.724829546804429,-7.6654188474988985,-0.7385865846300135,7.2015405234808725,47.65378315185353,8.08356358425823,3.4634161314344456,2,1.1450004577636719,1.5050010681152344,-9.077495574951172,-13.094995498657227,0.44000244140625,1,-0.02446036876173474,-2.1024893748771585,73.13999938964844,1.094270264716082,79.44999694824219,-1.0359312896888848,81.12000274658203,-0.02446036876173474
12275,2021-02-03,74.94000244140625,76.4000015258789,74.44000244140625,75.69999694824219,35336900.0,-0.0197514004854471,-1.2272786384956174,-0.30769088207767176,33.92252904637118,49.382223209039196,4.347603518792027,6.288427987825827,-4.036530474727698,-11.518100715850537,50.4780525630485,2.0099945068359375,2.8669323731523946,-5.7699974060058565,-12.470272504461349,0.9302776924496357,-9.120134955233596,-2.4198598567781175,7.769811812852396,31.90827864542105,-4.9461943213481305,3.350137549227746,2,2.1049957275390625,3.014995574951172,-7.450000762939453,-11.585000991821289,2.1199951171875,2,-0.030424322191336284,1.796112717369566,76.44999694824219,-2.1024893748771585,73.13999938964844,1.094270264716082,79.44999694824219,-0.030424322191336284
12276,2021-02-04,76.9800033569336,77.19999694824219,73.0999984741211,74.51000213623047,18721700.0,0.02722178875190684,1.8178795966629786,-3.2500250968739333,39.85585801569154,46.16758029007811,1.8780275969501332,4.41409610533961,-5.736622969838493,-13.401790890500507,48.21750401047154,4.099998474121094,1.5762849591453687,-3.6914966583251925,-10.47175655641719,3.0887632397668057,-7.0816266073711915,-0.3013667092791934,4.863425537257797,53.180437890469314,15.482094888637555,3.390129949045997,2,0.06499481201171875,0.9799957275390625,-9.422502517700195,-13.625001907348633,-0.2700042724609375,3,-0.03832169977907662,-1.2272786384956174,74.94000244140625,1.796112717369566,76.44999694824219,-2.1024893748771585,73.13999938964844,-0.03832169977907662
12277,2021-02-05,75.83999633789062,77.12999725341797,75.55999755859375,76.94999694824219,19036600.0,-0.014809131843721679,1.1360522327638107,-0.4493927375613131,38.64430274466316,42.55171498771584,2.4529606946948803,5.43585825496632,-4.296473803703847,-12.12424707591471,45.41270663980047,1.5699996948242188,0.22936458733089182,-4.579503631591791,-11.693559645185829,2.5345523820022464,-8.136531638388817,-1.0224756247947653,5.206358025038895,70.71419229323,30.92670019528896,3.5570280067970197,2,1.2050018310546875,2.4300003051757812,-7.774994850158691,-12.484994888305664,0.850006103515625,4,-0.008438810925003759,1.8178795966629786,76.9800033569336,-1.2272786384956174,74.94000244140625,1.796112717369566,76.44999694824219,-0.008438810925003759
12278,2021-02-08,75.76000213623047,77.2699966430664,75.51000213623047,77.05000305175781,11786100.0,-0.0010547759167044424,1.0346897284710677,1.1621623479276926,33.63430898546798,39.338073111818105,1.8513107029079379,5.313355834770903,-3.9836139131751906,-11.907700981171082,42.19683090863833,1.7599945068359375,-0.6834110553514279,-4.357997894287109,-11.733792153500744,3.017796364926525,-8.04589502389392,-0.6701007646802992,4.553043657938133,68.73713624093119,30.03701134574702,3.687897129606817,2,0.9149971008300781,2.8649978637695312,-7.154999732971191,-12.405000686645508,2.6199951171875,0,-0.0015839855226804644,1.1360522327638107,75.83999633789062,1.8178795966629786,76.9800033569336,-1.2272786384956174,74.94000244140625,-0.0015839855226804644
12279,2021-02-09,73.47000122070312,75.36000061035156,73.1500015258789,75.0,9967300.0,-0.030227043967204437,-1.036867234359728,1.1860447235972866,31.149819300248694,37.205815302392566,3.5137825149861754,7.141764128834069,-1.4519302067769502,-9.502977729533008,38.790621432726226,2.6100006103515625,-1.6816499206086348,-6.1224987030029325,-13.82989679997236,1.584899393966495,-9.976197751487646,-2.2687996545182187,6.168400690205431,8.87297144007172,-24.175078666490318,3.8536990484847147,2,3.204998016357422,5.154998779296875,-4.779999732971191,-10.079999923706055,4.900001525878906,1,0.043827428436135074,1.0346897284710677,75.76000213623047,1.1360522327638107,75.83999633789062,1.8178795966629786,76.9800033569336,0.043827428436135074
12280,2021-02-10,70.31999969482422,74.80000305175781,70.23000335693361,74.3499984741211,10209900.0,-0.042874662767683036,-1.1710256391669707,2.6339882317742096,31.324446093529872,35.07052955272744,6.118960827411911,9.5163853313841,1.9194170158202724,-6.264986614710978,35.30055303372163,4.5699996948242045,-2.922717975593258,-8.470500183105472,-16.54234917564095,-0.39865119056999276,-12.506424679373211,-4.434575686837732,8.697729843485092,1.2783582914472846,-33.25472800932966,4.0359244962677385,2,5.530002593994141,8.305000305175781,-1.244999885559082,-6.545000076293945,6.779998779296875,2,0.09343003019534701,-1.036867234359728,73.47000122070312,1.0346897284710677,75.76000213623047,1.1360522327638107,75.83999633789062,0.09343003019534701
12281,2021-02-11,70.95999908447266,72.11000061035156,70.91999816894531,71.69000244140625,8973400.0,0.009101242781938579,-1.9382588137780332,0.1811423270606944,32.576543928857404,33.70227650342664,4.3429069612326,8.315899447349466,1.5482256274815143,-6.788750189701858,32.64005943708985,1.7900009155273438,-3.808748355655709,-7.204000854492193,-15.675208587176314,1.267206878191928,-11.439604720834254,-2.9683969881501326,7.17895783569908,10.369267382356394,-24.209420293244964,4.235603866342057,2,2.8950042724609375,7.790000915527344,-0.9499979019165039,-6.249998092651367,6.599998474121094,3,0.08596390294283252,-1.1710256391669707,70.31999969482422,-1.036867234359728,73.47000122070312,1.0346897284710677,75.76000213623047,0.08596390294283252
12282,2021-02-12,71.47000122070312,71.83000183105469,70.41999816894531,70.95999908447266,4205700.0,0.007187177886281315,1.2926826242564462,-0.698629850652676,33.151436977739706,34.05901674867818,2.8853241601308355,7.302951032776932,1.315598582800419,-7.128712982512667,29.983562569339593,1.410003662109375,-4.228624569576866,-6.136998748779291,-14.839136171503753,2.565138673945171,-10.488067460141522,-1.7859300374170601,5.878060343144796,17.613622817113104,-16.782761945966804,4.35106871136223,2,2.279998779296875,7.279998779296875,0.4849996566772461,-4.815000534057617,3.8499984741210938,4,0.0733174447218512,-1.9382588137780332,70.95999908447266,-1.1710256391669707,70.31999969482422,-1.036867234359728,73.47000122070312,0.0733174447218512
12283,2021-02-16,70.98999786376953,72.2699966430664,70.9800033569336,72.05999755859375,6325200.0,-0.006716151514413959,-1.3669846780572141,-2.0980298293117117,34.37057644271198,34.29220239280905,3.38415766110046,7.261335180566903,2.0592559079458965,-6.473028971128599,27.75084334323312,1.2899932861328125,-4.967202997286449,-6.049502182006833,-14.930546675633366,2.8315423116196996,-10.490024428820092,-1.6089799351935739,5.646257879386951,14.814715667334188,-22.37231870197925,4.440522246813263,2,2.7600021362304688,7.760002136230469,2.452503204345703,-2.904996871948242,5.69000244140625,1,0.08029306591296259,1.2926826242564462,71.47000122070312,-1.9382588137780332,70.95999908447266,-1.1710256391669707,70.31999969482422,0.08029306591296259
12284,2021-02-17,69.98999786376953,71.69999694824219,69.83999633789061,71.0,6065100.0,-0.014086491478968788,-1.839684342331284,0.9439274993404494,35.53930183384382,34.471843813639346,3.7676488078706853,7.506561342423879,3.3093109323941405,-5.279185396213393,25.19252923130184,1.8600006103515767,-5.519017671355243,-6.32600212097168,-15.017306267905212,2.365302025961853,-10.671654194438446,-1.9803500475049134,6.005632640764659,3.0242202184836917,-35.33748072469505,4.345652073466767,2,3.5649986267089844,8.564998626708984,4.442501068115234,-0.9149990081787109,7.19000244140625,2,0.11987426269077717,-1.3669846780572141,70.98999786376953,1.2926826242564462,71.47000122070312,-1.9382588137780332,70.95999908447266,0.11987426269077717
12285,2021-02-18,68.83999633789061,69.98000335693361,68.12000274658203,69.63999938964844,11030300.0,-0.01643094100556075,1.5134956801451345,0.7920805541497161,25.712018798243903,32.900306122811834,4.42690442129485,7.841792680331309,4.642164748748499,-3.9389418643947067,22.508499232521896,1.8699951171875,-5.12932615306579,-6.703503417968761,-15.153728635023327,1.7467217990858046,-10.928616026496044,-2.4783908094414784,6.416958066646345,17.34926868009408,-15.149633976884171,4.22511260852728,2,3.855003356933608,8.855003356933608,7.007504463195815,1.5100040435791158,9.630004882812514,3,0.13843705571852216,-1.839684342331284,69.98999786376953,-1.3669846780572141,70.98999786376953,1.2926826242564462,71.47000122070312,0.13843705571852216
12286,2021-02-19,69.79000091552734,70.54000091552734,69.0,69.26000213623047,8471200.0,0.01380018344239553,-1.9333265516690161,-0.6624959468996049,30.333888452435446,31.97692675700875,2.625881185972645,6.335291225231998,3.9088418712922106,-4.703064548254446,20.920133795094724,1.700004577636733,-5.030593915254812,-5.193998718261724,-13.6103527771197,3.222355340596252,-9.402175747690706,-0.9858216888327433,4.467780256895921,40.240978917102375,9.328435226157737,4.208177029428987,2,2.904998779296875,7.045001983642578,7.297496795654297,1.4599971771240234,8.30999755859375,4,0.1047427634718281,1.5134956801451345,68.83999633789061,-1.839684342331284,69.98999786376953,-1.3669846780572141,70.98999786376953,0.1047427634718281
12287,2021-02-22,69.40000152587889,70.76000213623047,69.12000274658203,69.41999816894531,5788600.0,-0.0055881843320291225,-4.655226845213822,-0.03772960211898806,39.967820666728585,32.68065027714882,2.2420776335962387,6.118289156731379,4.470970398833543,-4.15167435032599,19.78833541017214,1.6399993896484375,-4.933939144717812,-4.9994983673095845,-13.252489716449688,3.2534929818305187,-9.125994041879636,-0.8730026927395329,3.9984906669265996,30.84338944163746,-2.3358326850694446,4.126495674570055,2,2.340000152587905,7.404998779296889,7.997497558593764,1.8499965667724751,8.919998168945327,0,0.11757919096978742,-1.9333265516690161,69.79000091552734,1.5134956801451345,68.83999633789061,-1.839684342331284,69.98999786376953,0.11757919096978742
12288,2021-02-23,68.69000244140625,69.80999755859375,67.15000152587889,69.20999908447266,6746900.0,-0.010230534133459424,2.0930301672706793,26.00419687140464,25.81050382515953,32.08739300213892,2.0604046860435545,6.146328284582367,5.323896410847709,-3.2610592642434426,18.652324489949144,2.659996032714858,-5.223077193299275,-5.076497650146479,-13.021128675908187,2.86813337561523,-9.048813163027333,-1.1041821372656244,3.969501228927953,33.84620801942416,2.394733995361353,3.972315512880855,2,2.2849998474121094,7.629997253417969,8.742496490478516,3.0349960327148438,8.589996337890625,1,0.096520556380435,-4.655226845213822,69.40000152587889,-1.9333265516690161,69.79000091552734,1.5134956801451345,68.83999633789061,0.096520556380435
12289,2021-02-24,71.68000030517578,71.87000274658203,68.84999847412111,68.94000244140625,6801800.0,0.04352886530059519,-1.0684919695556514,-5.269260677553296,40.69634725566251,33.12871535348699,-1.3524293987591278,2.650330340670976,2.5467542757568964,-6.0558512731163745,17.545528772943282,3.1800003051757812,-5.343949426878325,-1.678999710083005,-9.13515678310688,5.777157362940869,-5.407078246594949,2.0490788264289392,-4.529998779296889,95.97452558756022,61.913066628481644,3.7280785365119398,2,-1.970001220703125,4.6399993896484375,5.769998550415039,0.529998779296875,6.4499969482421875,2,0.06975446398873641,2.0930301672706793,68.69000244140625,-4.655226845213822,69.40000152587889,-1.9333265516690161,69.79000091552734,0.06975446398873641
12290,2021-02-25,69.75,72.13999938964844,69.55000305175781,72.05999755859375,4557200.0,-0.02692522735712688,1.0971619901899008,-0.8430654596992234,29.236075049354426,32.75755214465332,0.5455879250081495,4.151285307316726,4.677052549022562,-3.924717398803608,17.49332101349368,2.589996337890625,-5.405246369634838,-3.2014999389648438,-10.501909185758876,4.098909307829189,-6.85170456236186,0.4487046844321725,-2.599998474121108,52.104200144026045,19.61593388153333,3.650204623397018,2,-0.04000091552734375,6.569999694824219,8.807498931884766,2.9099979400634766,7.879997253417969,3,0.10652330186631942,-1.0684919695556514,71.68000030517578,2.0930301672706793,68.69000244140625,-4.655226845213822,69.40000152587889,0.10652330186631942
12291,2021-02-26,70.31999969482422,71.02999877929688,68.68000030517578,69.87999725341797,7084600.0,0.008172038635472667,1.5268792505147788,-0.190477448674928,33.610465134717245,32.80855527320637,-0.13940248178759873,2.878260852858091,4.338736228571932,-4.292059198847014,17.13241300729636,2.3499984741210938,-5.175171796651313,-2.0915000915527315,-8.374714726077798,4.191714542972335,-5.233107408815258,1.0501072257097945,-2.9703982543945386,63.527044609807625,34.392178802053934,3.1416073172625323,2,-0.6100006103515625,4.909999847412109,9.127498626708984,2.339998245239258,6.730003356933594,4,0.115898770779983,1.0971619901899008,69.75,-1.0684919695556514,71.68000030517578,2.0930301672706793,68.69000244140625,0.115898770779983
12292,2021-03-01,73.52999877929688,73.94000244140625,71.11000061035156,71.2300033569336,6869200.0,0.04564845134248374,-1.2283470952742825,5.227233319461784,44.41661900684965,33.92478222477723,-3.3821279545136775,-0.841114223522311,1.3293178249058144,-7.299593964239492,16.320343505631165,3.6200027465820312,-4.632917238796182,1.4144989013671818,-3.965434828712503,6.794432631446867,-1.2754679636726678,4.104465766407031,-5.988781420898448,93.96165527501212,66.95134852451358,2.689966865039845,3,-2.984996795654297,1.1500015258789062,6.555000305175781,-0.4799995422363281,2.0699996948242188,0,0.062151499669424126,1.5268792505147788,70.31999969482422,1.0971619901899008,69.75,-1.0684919695556514,71.68000030517578,0.062151499669424126
12293,2021-03-02,72.9800033569336,74.44999694824219,72.93000030517578,73.83000183105469,6964500.0,-0.0074798780292940625,-2.19997751347184,-0.3695652895029274,48.656067543774846,35.38220063699179,-2.8163318956815715,-0.3201332881028236,2.0663552491479606,-6.549234951531744,17.210057374826093,1.5199966430664062,-4.159334033824081,0.8725032806396484,-4.501488669766786,6.246495231046083,-1.8144926945635689,3.5594992558428658,-5.0548588935546945,74.5234931275908,43.350987862384954,2.6869959752032146,3,-2.180004119873047,1.6999969482421875,7.047494888305664,0.3649940490722656,2.3799972534179688,1,0.07317067816198297,-1.2283470952742825,73.52999877929688,1.5268792505147788,70.31999969482422,1.0971619901899008,69.75,0.07317067816198297
12294,2021-03-03,74.58000183105469,75.87000274658203,73.13999938964844,73.5,5943400.0,0.021923792827135857,-2.0333319204848896,-1.2705926703826373,62.76979034259546,39.499730808586406,-4.1312079503075125,-2.1791356493334746,0.640063187764369,-7.961801864860831,17.967992049453347,2.8899993896484375,-3.679242052124536,2.5660015106201115,-2.548686148761732,7.680689170001955,0.008657680929189837,5.123345340311033,-6.132869168886728,82.05840782336313,45.158655957564356,2.557343829690921,3,-3.0699996948242188,0.09999847412109375,5.834997177124023,-1.2350044250488281,1.279998779296875,2,0.036202693509695294,-2.19997751347184,72.9800033569336,-1.2283470952742825,73.52999877929688,1.5268792505147788,70.31999969482422,0.036202693509695294
12295,2021-03-04,72.66000366210938,75.08999633789062,71.0,74.62000274658203,4442700.0,-0.025744142153477867,1.8207004869681431,-1.8148108902358044,54.73275240616927,42.21071569233461,-1.8018398014375805,-0.4624156125659624,2.6557207701917918,-5.889341107774982,19.006099662307506,4.089996337890625,-3.2533162061848913,0.7600032806396513,-4.178695759343086,5.698702320622388,-1.7093462393517171,3.2293528006310197,-3.470583991500007,55.35468714187486,14.475282995593375,2.4693495199913684,3,-1.1500015258789062,1.6499977111816406,7.552497863769531,0.6849937438964844,3.5399932861328125,3,0.07528204398042271,-2.0333319204848896,74.58000183105469,-2.19997751347184,72.9800033569336,-1.2283470952742825,73.52999877929688,0.07528204398042271
12296,2021-03-05,74.02999877929688,74.25,71.25,73.80000305175781,4740600.0,0.018854872669128664,7.9552483545514585,-0.11734481376094293,56.801271620342995,44.081099131625095,-2.8017783245191765,-2.1763310117125627,1.4276463473041758,-7.097998052309649,19.6980632480855,3.0,-2.751152930077197,2.27749862670899,-2.1746183287550735,6.729615582173054,0.05144014897695115,4.503557104441029,-4.1725208010902435,62.2175989823302,17.635341994625144,2.226058477732035,3,-2.5199966430664062,0.2800025939941406,5.539999008178711,-0.6850013732910156,2.160003662109375,4,0.0486289144060863,1.8207004869681431,72.66000366210938,-2.0333319204848896,74.58000183105469,-2.19997751347184,72.9800033569336,0.0486289144060863
12297,2021-03-08,75.19999694824219,76.5,74.31999969482422,74.52999877929688,4657100.0,0.015804379146802106,-3.000013998936081,2.91308963046507,60.78934371129818,47.967636896751614,-3.4224314130351274,-3.5802984951590275,0.41705754916159776,-8.084165521402468,20.146640523410852,2.470001220703125,-1.8166712735387307,3.479496765136716,-0.8566067418239811,7.815600272097413,1.3114450116563603,5.6475485186170715,-4.741266493198012,76.36358087713067,26.858620937167707,2.1680517534803503,3,-2.609996795654297,-0.8899955749511719,4.370000839233398,-1.8549995422363281,1.3700027465820312,0,0.02460114599191976,7.9552483545514585,74.02999877929688,1.8207004869681431,72.66000366210938,-2.0333319204848896,74.58000183105469,0.02460114599191976
12298,2021-03-09,75.63999938964844,77.16000366210938,74.6500015258789,75.52999877929688,3715500.0,0.005851096532744515,-1.6845012729290423,0.1641804641417477,64.90766414379824,50.657783217655584,-3.0987694959386403,-4.2475250186762,0.18483897456721365,-8.334155988546883,20.747931250445113,2.5100021362304688,-1.0473845569429727,3.925499343872076,-0.3873382292454153,8.238336916989567,1.7690805573133304,6.081918130430822,-4.456316589209564,75.32462063601369,19.116452293402816,2.1564187865587425,3,-2.7199974060058594,-3.3249969482421875,3.9299983978271484,-1.8100013732910156,1.4599990844726562,1,-0.0005288328377858198,-3.000013998936081,75.19999694824219,7.9552483545514585,74.02999877929688,1.8207004869681431,72.66000366210938,-0.0005288328377858198
12299,2021-03-10,76.69000244140625,77.23999786376953,76.0,76.30000305175781,3516100.0,0.013881584614363618,-1.5050322898845578,3.5454293244555415,70.82230747001061,55.27847570883961,-3.758627259792263,-5.316504778744587,-0.6528231493124679,-9.193297539536118,20.67790142556488,1.5999984741210938,-0.5388208057961918,4.814502334594721,0.013008773143354802,9.615995896046087,2.413755553869038,7.215249115320404,-4.669634720333505,91.18596777802367,28.820562823918877,2.40074678072568,3,-3.7300033569335938,-4.480003356933594,1.629995346069336,-2.430004119873047,0.32999420166015625,2,-0.01734257124415728,-1.6845012729290423,75.63999938964844,-3.000013998936081,75.19999694824219,7.9552483545514585,74.02999877929688,-0.01734257124415728
12300,2021-03-11,76.88999938964844,78.0199966430664,76.62999725341797,77.3499984741211,3286600.0,0.0026078620664407026,-1.8367237312282505,-1.1794866778825464,69.61327364134479,59.27878776513156,-3.1729774126209094,-5.269212034962379,-0.604762999539048,-9.207475569908269,19.945774149284365,1.3899993896484375,0.33750107592291556,4.685999298095709,-0.5470031353375049,9.919001731528923,2.069498081379095,7.302500514812323,-4.034490845744202,83.30874721222688,17.395210206334383,2.616501216716609,3,-2.3800010681152344,-4.305000305175781,0.8849983215332031,-2.6300010681152344,0.0800018310546875,3,-0.013395744407244004,-1.5050322898845578,76.69000244140625,-1.6845012729290423,75.63999938964844,-3.000013998936081,75.19999694824219,-0.013395744407244004
12301,2021-03-12,77.05999755859375,77.75,76.5999984741211,76.77999877929688,2799800.0,0.0022109269124042097,-2.5937581956464726,-0.6086942099414526,71.42059213207236,62.27922922348964,-2.5550548317452098,-5.226760717206815,-0.5408911769189615,-9.187023423464638,19.16988487072811,1.1500015258789062,0.7703500592429009,4.550997543334958,-1.0731640091397452,10.175159095809661,1.7389167670976065,7.36307831957231,-3.2748811568403227,74.0540573978382,3.5513583623679352,2.812080776237354,3,-2.549999237060547,-4.474998474121094,0.4400005340576172,-2.799999237060547,-1.9300003051757812,4,-0.011160143233817865,-1.8367237312282505,76.88999938964844,-1.5050322898845578,76.69000244140625,-1.6845012729290423,75.63999938964844,-0.011160143233817865
12302,2021-03-15,76.70999908447266,77.5,75.91000366210938,77.05000305175781,2698000.0,-0.0045418957333208665,1.5645146404641632,-1.2143051771117166,72.88814259318693,64.97168200675765,-1.9070864331866773,-4.705310290963311,0.01181644954345984,-8.63502035753207,18.128826290146613,1.589996337890625,1.6383299544983174,3.9389991760253906,-1.96272516349336,9.840723515544141,0.9881370062660153,6.889861345784766,-2.1626042392828992,61.127612562031366,-13.433069497932202,2.9508621697593735,3,-2.200000762939453,-4.125,0.7924995422363281,-2.450000762939453,0.779998779296875,0,-0.006778733532427639,-2.5937581956464726,77.05999755859375,-1.8367237312282505,76.88999938964844,-1.5050322898845578,76.69000244140625,-0.006778733532427639
12303,2021-03-16,76.69000244140625,77.23999786376953,76.19999694824219,77.1500015258789,4455600.0,-0.00026067844225086123,2.2500447040591287,1.3529226971838888,67.21652565813449,65.4657637084842,-1.4589019378602757,-4.465328134168843,0.21235666842579803,-8.427690460934457,17.22117728355041,1.0400009155273438,2.4248574194607073,3.6340023040771428,-2.4531934605346635,9.721198068688949,0.5904044217712396,6.677600186383046,-1.5175392725986967,36.966889763921884,-33.444018225429105,3.0435978823059036,3,-2.180004119873047,-4.105003356933594,0.9674949645996094,-2.190004348754883,-1.1399993896484375,1,-0.0015647769300010106,1.5645146404641632,76.70999908447266,-2.5937581956464726,77.05999755859375,-1.8367237312282505,76.88999938964844,-0.0015647769300010106
12304,2021-03-17,78.37999725341797,78.54000091552734,76.52999877929688,76.55999755859375,3913000.0,0.02203670306703831,-1.1383032688756771,-3.956528950292737,80.15378242165195,68.2903225990934,-2.853228765927369,-5.791468734175126,-1.2482662757908969,-9.905529880759076,16.142053788160045,2.0100021362304688,2.858405947000449,4.904497146606445,-1.443834489626795,11.252828782839686,1.7303313284898252,8.078662964723065,-2.694978059243823,93.91620421270657,20.314299423119877,3.1741658181166197,3,-3.484996795654297,-5.534996032714844,-0.7299976348876953,-3.2549991607666016,-1.5699996948242188,2,-0.016330681604368902,2.2500447040591287,76.69000244140625,1.5645146404641632,76.70999908447266,-2.5937581956464726,77.05999755859375,-0.016330681604368902
12305,2021-03-18,78.37000274658203,79.66999816894531,78.2699966430664,78.30000305175781,4442300.0,-0.0001275134879582529,-20.536412182383664,0.03846137723170307,79.27280333985117,70.78715945681652,-2.1770304567693586,-5.302779122304528,-1.1158300646580699,-9.694377312941754,14.727202506961639,1.4000015258789062,3.2628769961938815,4.41800231933594,-1.8958663582350397,10.73187099690692,1.2610679805504503,7.57493665812143,-2.1700057983398438,65.42560314915895,-9.060304874638575,3.1569343387854887,3,-1.3750038146972656,-4.960002899169922,-0.7200031280517578,-3.225004196166992,-1.44000244140625,3,-0.01722605660588039,-1.1383032688756771,78.37999725341797,2.2500447040591287,76.69000244140625,1.5645146404641632,76.70999908447266,-0.01722605660588039
12306,2021-03-19,77.0999984741211,78.3499984741211,76.30000305175781,78.27999877929688,5176000.0,-0.016205234502385202,2.106054388347831,-16.857220708446867,65.11434103143691,71.26771471460972,-0.475784033302034,-3.6438718163429655,0.13639824807924583,-8.2339866290246,13.194300593035132,2.0699996948242188,3.248230879421868,2.7824981689453097,-3.3609502458665332,8.925946583757153,-0.2892260384606118,5.854222376351231,2.5699996948242188,31.64884442911349,-38.705724392315695,3.071724207405921,3,0.060001373291015625,-3.6899986267089844,0.13750267028808594,-1.9549999237060547,-0.01999664306640625,4,-0.0016860863293221007,-20.536412182383664,78.37000274658203,-1.1383032688756771,78.37999725341797,2.2500447040591287,76.69000244140625,-0.0016860863293221007
12307,2021-03-22,77.55999755859375,78.04000091552734,76.20999908447266,77.0,3207300.0,0.005966265805142035,1.4078903779551273,-0.47457407946206315,69.53926053323838,71.78233653565862,-0.6323056053789315,-3.648247391975758,-0.43730267284361446,-8.477914957913072,11.66804945814218,1.8300018310546875,3.572341216274424,2.8344974517822266,-3.010464750648339,8.679459654212792,-0.08798364943305614,5.756978552997509,2.1100006103515625,39.19308737522537,-29.3686758124314,2.9224811012152805,3,0.23000335693359375,-4.149997711181641,-1.2574958801269531,-2.414999008178711,-0.5099945068359375,0,-0.03133058769554509,2.106054388347831,77.0999984741211,-20.536412182383664,78.37000274658203,-1.1383032688756771,78.37999725341797,-0.03133058769554509
12308,2021-03-23,75.31999969482422,76.98999786376953,75.08000183105469,76.69999694824219,3813600.0,-0.028880839792153057,-1.053766925219346,-2.464291553133515,52.99352426195043,69.80136062365192,1.7405658236619672,-0.9339640872032078,1.631283471774367,-6.0143159784800275,9.55052081785315,2.4799957275390625,3.716903167013726,0.2629997253417997,-4.846441988197611,5.372441438881211,-2.291721131427906,2.8177205821115052,4.211598510742192,5.22871580067152,-59.08011386029199,2.554720856769705,3,2.0550003051757812,-1.9099998474121094,0.9300003051757812,-0.1750011444091797,2.5999984741210938,1,0.02881038472832631,1.4078903779551273,77.55999755859375,2.106054388347831,77.0999984741211,-20.536412182383664,78.37000274658203,0.02881038472832631
12309,2021-03-24,76.68000030517578,77.6500015258789,76.20999908447266,76.20999908447266,5008200.0,0.018056301325835244,-5.127654048438413,-0.34058127256342635,67.03391271570047,69.51476496524701,0.42353660273853677,-2.002858571166769,0.04153920394803379,-7.117544421043732,8.194862497617251,2.3300018310546875,3.719988788122052,1.3730003356933622,-3.52566495666629,6.2716656280530145,-1.076332310486464,3.8223329818731884,2.584502117919925,34.85838236760746,-29.31973036207218,2.4493326461798257,3,0.6949996948242188,-3.270000457763672,-0.43000030517578125,-1.4200019836425781,0.43000030517578125,2,-0.014736531676065923,-1.053766925219346,75.31999969482422,1.4078903779551273,77.55999755859375,2.106054388347831,77.0999984741211,-0.014736531676065923
12310,2021-03-25,77.18000030517578,77.41000366210938,75.44999694824219,76.52999877929688,3467800.0,0.006520605086203224,2.5315174134482543,1.3829783780274008,64.40990775609636,68.73580003458301,-0.034643876251138295,-2.02131493699909,-0.763857390044123,-7.387990618585349,6.9460965176775105,1.9600067138671875,3.6213199008846146,1.5015003204345732,-2.700078685784746,5.703079326653892,-0.5992891826750792,3.6022898235442256,1.833432082397465,64.22020275078452,-0.19739619244454332,2.1007895031096564,3,0.19499969482421875,-3.770000457763672,-1.1250038146972656,-1.9200019836425781,1.0999984741210938,3,-0.004794023647564316,-5.127654048438413,76.68000030517578,-1.053766925219346,75.31999969482422,1.4078903779551273,77.55999755859375,-0.004794023647564316
12311,2021-03-26,78.47000122070312,78.58999633789062,77.2300033569336,78.0,2859400.0,0.0167141864527931,2.8310122501611863,0.7230771036538846,64.79641576862954,67.83671927629885,-1.233296456420021,-2.8136913776979924,-2.258038670317177,-8.421361474774073,5.3863546766217585,1.4099960327148438,3.3392258189184076,2.3840011596679744,-1.1585474840090484,5.926549803344997,0.6127268378294559,4.155275481506493,0.3074253334790029,96.5813303424321,32.28374578645503,1.7712743218385114,3,-1.095001220703125,-5.060001373291016,-3.2750015258789062,-2.9350032806396484,1.029998779296875,4,-0.019625345884677237,2.5315174134482543,77.18000030517578,-5.127654048438413,76.68000030517578,-1.053766925219346,75.31999969482422,-0.019625345884677237
12312,2021-03-29,78.0999984741211,78.8499984741211,77.87999725341797,78.37999725341797,2258700.0,-0.004715212703277127,-1.6944432670707412,-0.5957405363288099,61.20219376598578,67.16846017717121,-0.721232385038121,-2.1963702327805663,-2.072356227511122,-7.8249317540362995,4.972351443234908,0.970001220703125,3.07389447295877,1.7854984283447237,-1.6508289850128648,5.221825841702312,0.06733472166592946,3.503662135023518,-3.0199966430664062,80.1060830815496,16.49269201574662,1.7181637066787963,3,-0.7249984741210938,-4.689998626708984,-3.3349971771240234,-2.1949996948242188,2.8199996948242188,0,-0.013060136530020361,2.8310122501611863,78.47000122070312,2.5315174134482543,77.18000030517578,-5.127654048438413,76.68000030517578,-0.013060136530020361
12313,2021-03-30,78.31999969482422,78.83000183105469,77.9000015258789,78.08999633789062,2197100.0,0.0028169170934877474,-2.049216414643603,-0.8214441416893733,58.02955398424057,64.7102125730144,-0.7662863402566131,-2.1036555559184222,-2.4692172275286453,-7.827861385248113,4.726537059452992,0.9300003051757812,2.7590600782678365,1.7384998321533232,-1.4260081637288522,4.9030078280354985,0.15624583421224258,3.3207538300944037,-3.164597930908201,84.41180760470777,23.282925753539246,1.5822539979410872,3,-0.9449996948242188,-4.909999847412109,-4.04749870300293,-2.1500015258789062,3.0800018310546875,1,-0.016215483248403717,-1.6944432670707412,78.0999984741211,2.8310122501611863,78.47000122070312,2.5315174134482543,77.18000030517578,-0.016215483248403717
12314,2021-03-31,77.27999877929688,78.48999786376953,77.04000091552734,78.23999786376953,2523700.0,-0.013278867716799425,-1.013891905924988,-4.17384814409394,51.77433910918583,61.654827658496025,0.11317188787619159,-0.8969957044708963,-1.6901519396155607,-6.551480303338664,4.876980601725283,1.4499969482421875,2.414170996529066,0.5634990692138615,-2.4691108456926543,3.5961089841203773,-0.9528058882393964,2.0798040266671194,-2.0507050811767584,53.82355911095155,-4.313840192634281,1.51630495745326,3,-0.3149986267089844,-3.104999542236328,-3.632497787475586,-1.0400009155273438,5.569999694824219,2,0.008281565731855123,-2.049216414643603,78.31999969482422,-1.6944432670707412,78.0999984741211,2.8310122501611863,78.47000122070312,0.008281565731855123
12315,2021-04-01,78.12999725341797,78.16999816894531,76.79000091552734,77.66999816894531,2263300.0,0.010998945232240542,4.111092273131861,-0.47916616996081984,54.584406864760865,60.48483497330981,-0.8654644617518272,-1.3873125837795186,-2.7911085246449403,-7.190169425696681,4.390347197840911,1.3799972534179688,2.273488349460564,1.139997863769537,-1.2762283098234946,3.5562240373625684,-0.06811522302697881,2.3481109505660527,-2.828289459777835,65.04844300909602,8.555736401881951,1.208113086796513,4,-1.1649971008300781,-3.954998016357422,-5.114997863769531,-1.8549995422363281,3.5500030517578125,3,-0.01305512196241354,-1.013891905924988,77.27999877929688,-2.049216414643603,78.31999969482422,-1.6944432670707412,78.0999984741211,-0.01305512196241354
12316,2021-04-05,77.62999725341797,79.33999633789062,77.37000274658203,79.06999969482422,3566400.0,-0.006399590651183895,-1.0102063059556248,-3.1304463204683795,53.89170383470924,58.74621756236212,-0.3155627120367228,-0.6364103080890828,-2.4463434517096942,-6.47052102536847,3.953194016942278,1.9699935913085938,1.7576953805773314,0.4599979400634737,-1.5258043812033293,2.4458002613302767,-0.5329032205699207,1.4528991006968681,-2.257323646168217,32.94109199271167,-22.01665608219259,0.9929011606334014,4,-0.4199981689453125,-3.454998016357422,-4.614997863769531,-1.3549995422363281,5.200004577636719,0,0.008373071607319815,4.111092273131861,78.12999725341797,-1.013891905924988,77.27999877929688,-2.049216414643603,78.31999969482422,0.008373071607319815
12317,2021-04-06,77.05000305175781,78.37000274658203,76.61000061035156,77.62999725341797,2390400.0,-0.007471263972441022,-1.410963342303974,0.4027730682829653,51.45396168044026,58.57515505330543,0.20616099918284192,0.09411329052969108,-2.03507031336801,-5.704594145438193,4.169282474783724,1.7600021362304688,1.237089080299043,-0.2124965667724581,-1.9712979071627217,1.5463047736178055,-1.0918972369675828,0.6669041034226666,-1.5186365352824254,16.11733076970371,-39.417674559316524,0.8794006701951298,4,0.34499359130859375,-1.7150039672851562,-4.58000373840332,-0.7750053405761719,3.2599945068359375,1,0.03179749320186809,-1.0102063059556248,77.62999725341797,4.111092273131861,78.12999725341797,-1.013891905924988,77.27999877929688,0.03179749320186809
12318,2021-04-07,75.5999984741211,76.70999908447266,75.16999816894531,76.55000305175781,2193600.0,-0.01881900740046294,1.4252047026030121,1.637955301824496,38.55025156892788,55.41030381477514,1.8998497613034004,1.6242432418350035,-0.7824965701111921,-4.076797660648651,4.389658192929977,1.8800048828125,1.0341827088885935,-1.6605010986328068,-3.4271445586159786,0.10614236135036492,-2.5438228286244,-0.7771793686412138,3.7399978637695312,10.311762445798342,-38.70070737400962,0.8833217299915874,4,1.654998779296875,-0.2649993896484375,-2.987497329711914,0.9099998474121094,6.0200042724609375,2,0.07037036775397998,-1.410963342303974,77.05000305175781,-1.0102063059556248,77.62999725341797,4.111092273131861,78.12999725341797,0.07037036775397998
12319,2021-04-08,75.36000061035156,75.62999725341797,74.66000366210938,75.55000305175781,2480000.0,-0.0031745749816607383,4.542965514234643,0.20000160618058288,37.833462134589396,52.45736541238547,2.1600690146436676,1.8545769548950943,-0.697787401133354,-3.635446170119934,4.669678112000768,0.9699935913085938,0.7132512033863492,-1.8339988708496122,-3.7818923284632717,0.11389458676404729,-2.807945599656449,-0.8600521420427754,3.8965957641601534,14.957223156878854,-30.658072226166688,0.9739467288068314,4,1.6399993896484375,-0.02500152587890625,-2.6200008392333984,1.2849960327148438,7.879997253417969,3,0.08014863145711915,1.4252047026030121,75.5999984741211,-1.410963342303974,77.05000305175781,-1.0102063059556248,77.62999725341797,0.08014863145711915
12320,2021-04-09,75.86000061035156,75.88999938964844,75.04000091552734,75.62999725341797,2911700.0,0.006634819479172327,4.862039935808055,-1.2105284291680052,44.65518091861868,50.21945042905094,1.6239072687144755,1.3422746632647176,-1.288248571170442,-3.923871697650185,4.646146195187865,0.8499984741210938,0.8067448587241302,-1.28249893188476,-3.3167821724241833,0.7517843086546634,-2.2996405521544716,-0.2653573116150483,3.2127320556640626,25.64100056079398,-20.842860433110165,1.0171416202697139,4,1.1399993896484375,-0.5250015258789062,-2.7649993896484375,1.3499984741210938,9.44000244140625,4,0.09214339319179632,4.542965514234643,75.36000061035156,1.4252047026030121,75.5999984741211,-1.410963342303974,77.05000305175781,0.09214339319179632
12321,2021-04-12,76.19999694824219,76.63999938964844,75.56999969482422,76.37000274658203,2554200.0,0.004481892105919982,2.014087533983086,-0.7391448568680135,44.076650189472225,48.31661225388277,1.0371115853474606,0.9850497702256718,-1.8204265506013826,-4.074514374876713,4.497736454466245,1.0699996948242188,0.6074020528914303,-0.8995025634765597,-2.977025833238102,1.1780207062849826,-1.9382641983573308,0.13925907140421145,2.6962265576171944,41.50926323885358,-5.653239554399008,1.0387616348807729,4,0.8000030517578125,-0.7399978637695312,-3.2899951934814453,1.0100021362304688,8.910003662109375,0,0.07191605743312324,4.862039935808055,75.86000061035156,4.542965514234643,75.36000061035156,1.4252047026030121,75.5999984741211,0.07191605743312324
12322,2021-04-13,76.19000244140625,76.52999877929688,75.06999969482422,75.94999694824219,2216700.0,-0.0001311615122862042,2.1739173701756425,-1.4117488668491676,54.702721427893906,47.946964192066474,0.835547714497153,1.0056502026766339,-1.9528546763177985,-3.9018831191063157,4.704593726585459,1.4599990844726562,0.4164556311316687,-0.8834972381591797,-2.9942937184403604,1.227299242122001,-1.93889547829977,0.17190100198141067,2.536772270703125,74.63425345277395,21.251695842250278,1.0553982401405928,4,0.80999755859375,0.8049964904785156,-3.280000686645508,1.0199966430664062,8.049995422363281,1,0.08715053388736815,2.014087533983086,76.19999694824219,4.862039935808055,75.86000061035156,4.542965514234643,75.36000061035156,0.08715053388736815
12323,2021-04-14,76.56999969482422,77.19000244140625,76.01000213623047,76.05000305175781,1760700.0,0.004987494963137884,-2.9333443535979042,2.1666030898340645,49.33494101280115,47.675919959134845,0.20250281409667537,0.6495019881618731,-2.2703742037315777,-4.111231405834559,4.80140848115465,1.1800003051757812,0.11474949143754998,-0.49749984741211506,-2.613562006012856,1.6185623111886258,-1.5555309267124926,0.5605312318882625,1.994104175285159,75.4939507617336,18.95160521965183,1.0580310793003707,4,0.43000030517578125,0.5900001525878906,-3.1199989318847656,0.6399993896484375,7.510002136230469,2,0.04884416715000106,2.1739173701756425,76.19000244140625,2.014087533983086,76.19999694824219,4.862039935808055,75.86000061035156,0.04884416715000106
12324,2021-04-15,77.0999984741211,77.30999755859375,76.2300033569336,77.08999633789062,1667800.0,0.006921755013833408,4.023225279892124,0.019235001540560764,49.5180605499055,47.11299259081758,-0.3975173436986239,0.019702255851370865,-2.8371559096687093,-4.449640045972188,4.37680962224224,1.0799942016601562,-0.11577115951263295,0.09649887084961506,-1.9278607615181613,2.1208585032173914,-0.9156809453342731,1.1086786870335033,1.3079413876682793,90.74892532929121,33.724619402597284,1.0121798161838864,4,-0.09999847412109375,0.06500244140625,-4.48249626159668,0.1100006103515625,7.0200042724609375,3,0.058625218701892745,-2.9333443535979042,76.56999969482422,2.1739173701756425,76.19000244140625,2.014087533983086,76.19999694824219,0.058625218701892745
12325,2021-04-16,77.0199966430664,78.4000015258789,76.70999908447266,77.83999633789062,2403600.0,-0.0010376372585991778,-1.3472340696078795,-81.98245614035088,39.7742814745308,45.544390106353305,-0.549291289418008,-0.006978490887718181,-2.7469459340150166,-4.1749714701518315,3.6152736190969286,1.69000244140625,-0.33078144089586203,0.08399734497069744,-1.8358418540620818,2.0038365440034767,-0.8759222545456993,1.0439169444870942,-2.3599929809570312,58.55843471487159,6.267755477759657,0.9599195995163926,4,-0.4899940490722656,0.1450042724609375,-4.43499755859375,0.19000244140625,8.240005493164062,4,0.08075826398082642,4.023225279892124,77.0999984741211,-2.9333443535979042,76.56999969482422,2.1739173701756425,76.19000244140625,0.08075826398082642
12326,2021-04-19,76.97000122070312,77.55000305175781,76.05000305175781,77.25,1817400.0,-0.00064912262454353,2.4090719933416564,0.34146205305222416,41.65435479599484,44.45554489697048,-0.6735977393673096,0.03454990235567834,-2.752878236957372,-3.9366073030853386,3.541853340936263,1.5,-0.4046202891774442,0.040501785278323155,-1.8778792509020121,1.9588828214586584,-0.9186887328118445,0.9996923033684908,-2.2351976013183616,57.0570715054872,7.942615021125434,0.9591905180901696,4,-0.4399986267089844,0.19499969482421875,-3.4225025177001953,0.23999786376953125,6.430000305175781,0,0.10822400544296884,-1.3472340696078795,77.0199966430664,4.023225279892124,77.0999984741211,-2.9333443535979042,76.56999969482422,0.10822400544296884
12327,2021-04-20,75.12999725341797,76.70999908447266,74.51000213623047,76.69999694824219,1844100.0,-0.023905468859343637,1.7672848540102204,5.60716621253406,30.98922243682776,43.61543054895936,0.9671142744502106,1.7741306977819988,-0.9545846540462435,-1.9336276169930784,3.722758691677747,2.4599990844726562,-0.643526883827704,-1.678002166748044,-3.7313084963672196,0.37530416287113155,-2.704655331557632,-0.6513490019384562,3.2700042724609375,15.938180320473846,-27.525360374741226,1.0266531648095865,4,1.3250045776367188,1.9600028991699219,-1.582498550415039,2.0800018310546875,8.420005798339844,1,0.13283646641527813,2.4090719933416564,76.97000122070312,-1.3472340696078795,77.0199966430664,4.023225279892124,77.0999984741211,0.13283646641527813
12328,2021-04-21,77.48999786376953,77.5999984741211,75.16999816894531,75.41999816894531,2134600.0,0.03141222809300981,1.122270160417118,-1.3184713994839223,51.0813565101787,45.087418812913725,-1.2254669539194367,-0.43738872681508667,-3.3271533664966455,-4.1512006821484135,3.7937664008818315,2.470001220703125,-0.7968803153859625,0.5734985351562472,-1.3754202899339418,2.522417360246436,-0.40096087738884023,1.5479579477013345,0.8322036743164034,76.60658599250789,33.030278664575846,0.974459412545091,4,-1.0349960327148438,-0.3999977111816406,-3.9424991607666016,-0.279998779296875,7.230003356933594,2,0.08710801633866039,1.7672848540102204,75.12999725341797,2.4090719933416564,76.97000122070312,-1.3472340696078795,77.0199966430664,0.08710801633866039
12329,2021-04-22,75.55000305175781,77.87000274658203,75.5199966430664,77.63999938964844,2973200.0,-0.025035422189871648,-1.1860428805632244,-1.0096602154659275,38.05556046129664,44.35412765098905,0.8317851442524073,1.4900021017962217,-1.3487038240029108,-2.063444605003724,3.9637052312203824,2.350006103515625,-0.9313339761930592,-1.3099964141845675,-3.3511203246135324,0.7311274962443974,-2.330558369399043,-0.2894344589700921,2.695954498291016,26.735246239237455,-13.541491966362742,1.0205619552144818,4,0.904998779296875,1.5399971008300781,-2.002504348754883,1.6599960327148438,9.039993286132812,3,0.11290533997004792,1.122270160417118,77.48999786376953,1.7672848540102204,75.12999725341797,2.4090719933416564,76.97000122070312,0.11290533997004792
12330,2021-04-23,76.80999755859375,77.33999633789062,75.52999877929688,76.2699966430664,2073100.0,0.016677623506814898,1.2624991059294757,-0.2583740965174856,46.45328074583435,44.61819771280707,-0.31210161286192317,0.21172172583627002,-2.4532600002103777,-3.1612624608808204,3.9585935842273976,1.80999755859375,-0.7320352843512552,-0.03150177001953125,-2.067113248625162,2.0041097085860997,-1.0493075093223467,0.9863039692832842,1.3612408831787093,68.45223227869083,26.122014567036956,1.0178057393028175,4,-0.3549957275390625,0.2800025939941406,-2.9399967193603516,0.40000152587890625,8.620002746582031,4,0.09516997032075047,-1.1860428805632244,75.55000305175781,1.122270160417118,77.48999786376953,1.7672848540102204,75.12999725341797,0.09516997032075047
12331,2021-04-26,76.93000030517578,78.0,76.7699966430664,76.9800033569336,1870800.0,0.0015623323837563596,-5.648480349705142,-0.09259808700320717,49.4594462700796,44.03561158416104,-0.3549951507239939,-0.03116753650461135,-2.4338574219348885,-3.099180396854848,4.022491146728006,1.2300033569335938,-0.48166442824897615,0.16550102233887287,-1.7218460885422076,2.0528481332199533,-0.7781725331016673,1.109174577779413,1.168013410485841,69.34096418991739,22.716176870989905,0.9436735554405422,4,-0.47499847412109375,-0.005001068115234375,-1.7275009155273438,0.279998779296875,7.6999969482421875,0,0.1082802781490988,1.2624991059294757,76.80999755859375,-1.1860428805632244,75.55000305175781,1.122270160417118,77.48999786376953,0.1082802781490988
12332,2021-04-27,77.08000183105469,77.19000244140625,76.12000274658203,76.51000213623047,1930900.0,0.0019498443426992917,1.7088568476150927,-11.399298138541349,57.55105281965086,44.94851289603323,-0.4084239075338445,-0.2756346500957392,-2.4562777649392444,-3.06581334543165,3.9199360977370277,1.0699996948242188,-0.3601816450239852,0.36650238037108807,-1.4214008264718103,2.1544055872139865,-0.527449223050354,1.2604539837925302,0.946251653018308,67.491251812991,15.600885635106593,0.8939516034214472,4,-0.625,-0.15500259399414062,-1.7950019836425781,0.12999725341796875,8.290000915527344,1,0.081992728913999,-5.648480349705142,76.93000030517578,1.2624991059294757,76.80999755859375,-1.1860428805632244,75.55000305175781,0.081992728913999
12333,2021-04-28,77.05000305175781,77.5,76.66999816894531,77.4000015258789,3111400.0,-0.0003891901736410297,2.0182135970813855,-0.6140327394894995,58.811291844407776,45.981094150977924,-0.33880523095956505,-0.36433906639904023,-2.2809416332405306,-2.8576247150809877,3.809479270026822,0.8300018310546875,-0.24802754353213174,0.40000343322753906,-1.2309850937176492,2.0309919601727273,-0.41549083024506217,1.2154976967001403,0.9499969482421875,61.69372329330983,4.919583342792734,0.8154942634725951,4,-0.595001220703125,-0.12500381469726562,-1.450002670288086,0.15999603271484375,8.519996643066406,2,0.08436080133097046,1.7088568476150927,77.08000183105469,-5.648480349705142,76.93000030517578,1.2624991059294757,76.80999755859375,0.08436080133097046
12334,2021-04-29,77.91999816894531,78.27999877929688,77.11000061035156,77.73999786376953,2758700.0,0.011291305421533782,1.5999915229093375,-0.5142888283378747,60.341377920969705,48.26632708947113,-1.2072012181883878,-1.2479096091838926,-2.9602555162881288,-3.5462344812954427,4.145953121532778,1.2299957275390625,-0.24474746815633353,1.2379985809326115,-0.4684044933070908,2.944401655172314,0.38479704381276747,2.0912001180524555,-3.4099960327148438,86.90906871448864,25.11463339320656,0.8532015371198494,4,-1.5249977111816406,-0.9949989318847656,-2.527498245239258,-0.7099990844726562,7.0500030517578125,3,0.08726903505585448,2.0182135970813855,77.05000305175781,1.7088568476150927,77.08000183105469,-5.648480349705142,76.93000030517578,0.08726903505585448
12335,2021-04-30,77.11000061035156,78.38999938964844,76.86000061035156,77.80000305175781,2671400.0,-0.01039524611945608,-1.5714212442939939,-3.8333403975755522,54.362443108586355,49.6783369019813,-0.42811481664635664,-0.5462523484117696,-1.9279838735181727,-2.586939997688006,4.332211949239936,1.529998779296875,-0.2240898162973508,0.47900085449218466,-1.1015102137146329,2.059511922699002,-0.3112546796112241,1.2692563885955934,-2.5245985412597634,43.612305189676434,-19.890986688200883,0.7902555341034092,4,-0.6599998474121094,-0.18500137329101562,-1.7175006866455078,0.09999847412109375,7.739997863769531,4,0.09700422342539716,1.5999915229093375,77.91999816894531,2.0182135970813855,77.05000305175781,1.7088568476150927,77.08000183105469,0.09700422342539716
12336,2021-05-03,78.27999877929688,79.04000091552734,77.73999786376953,77.91000366210938,3509100.0,0.015173105429702849,-2.661945799574477,-0.5362229102167183,59.016392363483654,52.79246689383195,-1.556422504861004,-1.7550389734593779,-2.888155839849958,-3.589901508201933,4.436816934039911,1.9300003051757812,-0.21442114016466007,1.6164989471435547,-0.07344960731649053,3.3064475016036,0.7715246699135321,2.4614732243735773,-3.542412817382811,73.97251326000053,11.386577737089823,0.8449742772300239,5,-1.1749992370605469,-1.3549995422363281,-2.8874988555908203,-1.0699996948242188,5.8899993896484375,0,0.09133880476975564,-1.5714212442939939,77.11000061035156,1.5999915229093375,77.91999816894531,2.0182135970813855,77.05000305175781,0.09133880476975564
12337,2021-05-04,79.5,79.66000366210938,75.9000015258789,77.26000213623047,4860100.0,0.015585095039957864,1.9374957159248387,6.05412817551963,61.78601701547302,53.98187361664243,-2.3371231456103487,-2.9324286500954315,-3.8672554058547064,-4.656110655126582,4.784372998112097,3.7600021362304688,-0.07845868625229002,2.7140003204345646,0.6032821455477659,4.824718495321363,1.6586412329911582,3.769359407877971,-4.504269140869141,95.74458587223612,33.3542294849745,1.0553590874434007,5,-1.9099998474121094,-2.414997100830078,-4.107500076293945,-2.2900009155273438,3.30999755859375,1,0.06452826733859074,-2.661945799574477,78.27999877929688,-1.5714212442939939,77.11000061035156,1.5999915229093375,77.91999816894531,0.06452826733859074
12338,2021-05-05,80.91999816894531,81.69000244140625,79.6500015258789,79.95999908447266,3817500.0,0.017861612187991316,-1.5822891164838986,0.42857142857142855,64.33935494883087,56.902295226368466,-3.5977509737789006,-4.145997779797398,-5.001995652586999,-5.924633269845003,4.656868816545396,2.19000244140625,0.08899369309597205,3.8679985046386776,1.1368873724099444,6.599109636867411,2.502442938524311,5.233554070753044,-5.551125485576179,86.70113729350236,26.745513652439058,1.365555566114363,5,-2.30999755859375,-2.819995880126953,-5.527498245239258,-4.569995880126953,1.6100006103515625,2,0.05499264308367846,1.9374957159248387,79.5,-2.661945799574477,78.27999877929688,-1.5714212442939939,77.11000061035156,0.05499264308367846
12339,2021-05-06,81.4000015258789,81.5,79.51000213623047,80.97000122070312,2963400.0,0.00593182609731957,5.317481077808053,0.4479174117254369,65.96213325207168,59.06994550483927,-3.5321036034436304,-4.374585516829001,-5.281673321170729,-6.232864917981345,4.27966103561986,1.9899978637695312,0.5633319181221168,4.046001815795904,0.8130049360720051,7.278998695519803,2.4295033759339617,5.6625002556578465,-5.5,94.99134940117827,33.4190018072051,1.6164984398619482,5,-2.604999542236328,-3.299999237060547,-6.007501602172852,-5.0800018310546875,0.15000152587890625,3,0.051228477773671566,-1.5822891164838986,80.91999816894531,1.9374957159248387,79.5,-2.661945799574477,78.27999877929688,0.051228477773671566
12340,2021-05-07,82.8499984741211,83.11000061035156,80.6500015258789,81.04000091552734,2827900.0,0.017813229988468793,1.1115855375608223,4.209293660509927,69.44445145263893,61.29050163623475,-4.509441112438978,-5.559075705311528,-6.448146010545884,-7.498200249549299,4.273983225029833,2.4599990844726562,0.7172542868640477,5.146498870849612,1.1681563830663464,9.124841358632878,3.1573276269579793,7.135670114741245,-6.370996856689459,96.39386727814701,32.83552026937535,1.9891712438916316,5,-3.3449974060058594,-4.039997100830078,-7.279998779296875,-6.529998779296875,-1.2900009155273438,4,0.025588446416739963,5.317481077808053,81.4000015258789,-1.5822891164838986,80.91999816894531,1.9374957159248387,79.5,0.025588446416739963
12341,2021-05-10,81.68000030517578,83.77999877929688,81.6500015258789,83.48999786376953,4197900.0,-0.014121885220200303,-1.2780778771460277,-1.0,72.66439914086045,62.96976233859139,-2.8997359189387453,-4.171346448887746,-5.020749012838905,-6.1382502595636765,4.75401739418756,2.1299972534179688,1.1934824402618318,3.70250053405762,-0.582841883556128,7.987842951671368,1.559829325250746,5.845171742864494,-4.405278808593749,73.35026388225943,3.612622042344597,2.1426712088068753,5,-1.8400001525878906,-2.5349998474121094,-6.1100006103515625,-5.3600006103515625,-1.4899978637695312,0,0.03880996764325961,1.1115855375608223,82.8499984741211,5.317481077808053,81.4000015258789,-1.5822891164838986,80.91999816894531,0.03880996764325961
12342,2021-05-11,82.83000183105469,83.19999694824219,81.41999816894531,81.77999877929688,4781700.0,0.014079352614865703,-1.0112932008034552,-0.5801129657730568,70.1662046190167,64.23141931354793,-3.5183129897716867,-5.057700909202509,-5.998165282710374,-7.125929707226405,4.975941339597046,1.779998779296875,1.5347309776935134,4.520502090454102,-0.18955228883157815,9.230556469739781,2.1654749008112617,6.875529280096941,-4.64454151489258,77.75181041922394,8.516094441134442,2.3550271896428416,5,-2.990001678466797,-3.6850013732910156,-7.137502670288086,-6.510002136230469,-5.0500030517578125,1,0.01617766881888727,-1.2780778771460277,81.68000030517578,1.1115855375608223,82.8499984741211,5.317481077808053,81.4000015258789,0.01617766881888727
12343,2021-05-12,80.30999755859375,82.77999877929688,80.23999786376953,82.56999969482422,2651400.0,-0.030423810415951658,-1.116666083866066,-2.1523767311409183,67.22140824792123,64.99586712765365,-0.5445087034862155,-2.364361121480229,-3.3135693809149984,-4.462197610348568,5.312101294872727,2.5900039672851562,1.7948817931008136,1.8134979248046932,-2.9027374187422055,6.529733268351592,-0.544619746968749,4.171615596578135,-1.3413018575927822,18.735270522104713,-53.56826974680288,2.358117671773448,5,-0.4699974060058594,-1.1649971008300781,-3.9449996948242188,-5.079998016357422,-3.8799972534179688,2,0.031129374623327655,-1.0112932008034552,82.83000183105469,-1.2780778771460277,81.68000030517578,1.1115855375608223,82.8499984741211,0.031129374623327655
12344,2021-05-13,81.62000274658203,83.1500015258789,80.6500015258789,80.6500015258789,4270600.0,0.016311856902156086,-4.1546326883750195,-0.4292036742589198,67.33959709984053,66.43777312668189,-1.4242486933798233,-3.4977056303799827,-4.491947666550757,-5.637121749226068,5.790459595963793,2.8400039672851562,2.00507527720238,2.897502899169922,-1.967802725463926,7.76280852380377,0.4648500868529908,5.330155711486853,-1.977724614619632,38.983178698046316,-32.41097209879236,2.4326528123169244,5,-1.7800025939941406,-2.4750022888183594,-5.325004577636719,-6.94000244140625,-4.3000030517578125,3,0.011149179148403743,-1.116666083866066,80.30999755859375,-1.0112932008034552,82.83000183105469,-1.2780778771460277,81.68000030517578,0.011149179148403743
12345,2021-05-14,83.23999786376953,83.66999816894531,81.86000061035156,82.22000122070312,3003100.0,0.019848015960221677,-1.0804595181198342,1.051541607676577,70.52699922961457,67.71672944514088,-2.328082741222417,-4.877914466435044,-5.89688078551859,-7.140623872231885,6.106162848352641,2.0499954223632812,2.2774827132302278,4.206497955322263,-0.9848520325326433,9.397847943177169,1.6108229613948168,6.802172949249709,-3.0184388411802985,84.74574079462063,12.551063819869924,2.59567499392745,5,-3.3999977111816406,-4.094997406005859,-7.072498321533203,-8.55999755859375,-6.400001525878906,4,-0.02030267726312973,-4.1546326883750195,81.62000274658203,-1.116666083866066,80.30999755859375,-1.0112932008034552,82.83000183105469,-0.02030267726312973
12346,2021-05-17,85.30000305175781,85.56999969482422,83.5,83.62000274658203,4592000.0,0.02474778040431569,-1.1562431703217448,1.6470645433941942,73.78472743456292,69.04991949170643,-3.6739333244037624,-6.621338636255587,-7.757618216994928,-9.05692340764054,7.072998675437544,2.3300018310546875,2.550368723779968,5.85000305175781,0.05427625761865329,11.645729845896966,2.9521396546882386,8.74786644882738,-4.650001525878906,94.93439868081659,21.22999244733016,2.8978633970695777,5,-2.7600021362304688,-5.260002136230469,-9.132503509521484,-10.620002746582031,-9.069999694824219,0,-0.0438453148811111,-1.0804595181198342,83.23999786376953,-4.1546326883750195,81.62000274658203,-1.116666083866066,80.30999755859375,-0.0438453148811111
12347,2021-05-18,85.11000061035156,86.2300033569336,85.02999877929688,85.69999694824219,5135600.0,-0.0022274611325742155,-2.20001220703125,-0.3511882325693344,73.1077879308595,70.02418982304295,-2.9105399418252347,-5.950403956774139,-7.404165703231229,-8.72238224544401,7.54558252477695,1.2000045776367188,2.997695172286541,5.161000442504886,-0.7852109638298828,11.107211848839654,2.1878947393374943,8.134106145672277,-3.6727993774414074,81.3021415779968,5.827369621327733,2.9731057031673864,5,-2.2399978637695312,-4.739997863769531,-8.880001068115234,-10.799999237060547,-8.709999084472656,1,-0.05780752125088007,-1.1562431703217448,85.30000305175781,-1.0804595181198342,83.23999786376953,-4.1546326883750195,81.62000274658203,-0.05780752125088007
12348,2021-05-19,84.23999786376953,84.88999938964844,83.52999877929688,84.11000061035156,3129800.0,-0.010222097759874926,-1.1085265816196779,-0.2203356954430249,68.11925471707605,70.26386998582122,-1.6987065579457408,-4.794601385163247,-6.391637169792858,-7.691633185653657,8.195618131147317,1.5800018310546875,3.3119078983132937,3.9534976959228487,-2.168690368673907,10.075685760519605,0.8924036636244637,7.014591728221234,-1.9400922485351515,64.33683082164997,-9.291230343492614,3.061094032298379,5,-1.0049972534179688,-3.8699951171875,-7.242498397827148,-9.929996490478516,-7.6999969482421875,2,-0.0766856510955708,-2.20001220703125,85.11000061035156,-1.1562431703217448,85.30000305175781,-1.0804595181198342,83.23999786376953,-0.0766856510955708
12349,2021-05-20,84.08000183105469,84.8499984741211,83.51000213623047,84.19000244140625,3353100.0,-0.0018992881858044264,-1.143994140625,-0.8461764188039205,70.75639569227974,70.40964156800352,-1.250027548520137,-4.1769476274998,-6.121885860661237,-7.376097169417733,9.016886613487326,1.339996337890625,3.515722612629645,3.367001724243167,-2.55092541634437,9.284928864830704,0.40803815394940557,6.325965294536928,-1.0726786223144558,50.80091133671447,-25.52413354803992,2.9589635702937684,5,-0.845001220703125,-3.7099990844726562,-7.000001907348633,-9.770000457763672,-6.959999084472656,3,-0.09098479256994263,-1.1085265816196779,84.23999786376953,-2.20001220703125,85.11000061035156,-1.1562431703217448,85.30000305175781,-0.09098479256994263
12350,2021-05-21,84.12000274658203,85.62000274658203,84.05999755859375,84.66000366210938,2536400.0,0.00047574827136331876,-3.727207573778451,4.909071993341656,68.64623166157472,69.96317851474954,-1.2191386241976403,-3.837997851404964,-6.0558512554358686,-7.244375967204604,9.99665810312603,1.5600051879882812,3.5837067298329544,3.0415023803710994,-2.7633281325864942,8.846332893328693,0.1390871238922955,5.943917636849903,-0.6100006103515625,22.71069539190726,-51.684882749217834,2.902415256478797,5,-0.8850021362304688,-3.75,-7.037502288818359,-10.710002899169922,-6.9900054931640625,4,-0.08083693330637831,-1.143994140625,84.08000183105469,-1.1085265816196779,84.23999786376953,-2.20001220703125,85.11000061035156,-0.08083693330637831
12351,2021-05-24,85.26000213623047,85.61000061035156,84.08999633789062,84.52999877929688,2403600.0,0.013552060775399388,1.1258796476607642,-1.3518557764308623,68.48523311507793,69.77640390320079,-2.0091991233107933,-4.555499580283623,-7.0798623966442165,-8.214819096230684,10.84254235012703,1.5200042724609375,3.6263418772582554,3.7650016784668026,-1.981607937477051,9.511611294410656,0.8916968704948687,6.638306486438736,-1.75,64.33820641990823,-7.0529612854300865,2.873304807971929,5,-2.0250015258789062,-4.8899993896484375,-8.412500381469727,-11.85000228881836,-7.849998474121094,0,-0.09875680961028077,-3.727207573778451,84.12000274658203,-1.143994140625,84.08000183105469,-1.1085265816196779,84.23999786376953,-0.09875680961028077
12352,2021-05-25,83.4000015258789,85.94000244140625,83.26000213623047,85.2699966430664,3147200.0,-0.021815629412952786,-1.4930306170245986,-2.5616253670976037,57.74032932099868,68.72295068909828,-0.06687360679688936,-2.316512525016819,-5.11181225783703,-6.210164234366459,11.731331813627104,2.6800003051757812,3.4287869090938727,1.5890010833740291,-3.820569894056476,6.998572060804534,-1.1157844053412305,4.293786572089289,2.8300018310546875,5.223857227854119,-61.57739823398634,2.7047854887152556,5,0.04000091552734375,-3.029998779296875,-6.552499771118164,-9.990001678466797,-4.8000030517578125,1,-0.08597119949356924,1.1258796476607642,85.26000213623047,-3.727207573778451,84.12000274658203,-1.143994140625,84.08000183105469,-0.08597119949356924
12353,2021-05-26,83.55000305175781,83.68000030517578,82.19999694824219,82.56999969482422,2943300.0,0.0017985794140826794,1.3871063010293547,-0.5240673346824205,56.8514982341537,67.55760637068865,0.3252563414234544,-2.0602102572389924,-5.149148827010379,-6.226104050128768,12.455891746702598,1.4800033569335938,3.2810948529529043,1.4140026092529325,-3.554232493659782,6.382237712165647,-1.070114942203432,3.898120160709297,2.620600280761721,36.09636686318108,-26.017945916274684,2.4841175514563596,5,0.4949989318847656,-2.8500022888183594,-6.777502059936523,-10.140003204345703,-4.760002136230469,2,-0.08557751364113775,-1.4930306170245986,83.4000015258789,1.1258796476607642,85.26000213623047,-3.727207573778451,84.12000274658203,-0.08557751364113775
12354,2021-05-27,84.72000122070312,85.06999969482422,83.87000274658203,84.0999984741211,6255400.0,0.01400356823710136,-1.222228501592998,0.6326536967403913,56.06749310953792,65.95099457956901,-0.4009245733998483,-2.8402708824406346,-6.2450455703681484,-7.2412619436141625,13.019524370168,1.5199966430664062,3.1540270934320773,2.2440006256103544,-2.431497500522525,6.919498751743234,-0.0937484374560853,4.581749688676794,1.2917778564453215,67.37969441667857,9.204886067948614,2.337749063066442,5,-0.5050010681152344,-3.845001220703125,-7.947500228881836,-11.310001373291016,-7.6399993896484375,3,-0.09655335443003776,1.3871063010293547,83.55000305175781,-1.4930306170245986,83.4000015258789,1.1258796476607642,85.26000213623047,-0.09655335443003776
12355,2021-05-28,84.58999633789062,85.0999984741211,84.05000305175781,84.69999694824219,2248500.0,-0.0015345240904072188,1.3076729601931654,-0.17741955331323447,60.12523446952945,64.43327313900974,-0.06625090624280006,-2.235780552338582,-6.040599917070097,-7.010847108295835,13.771000897781228,1.0499954223632812,3.264640206506215,1.7399959564208984,-2.2787456197344653,5.758737532576262,-0.26937483165679055,3.7493667444985874,1.2693114541015689,63.90363313681892,7.3324696001091,2.0093707880776837,5,-0.3749961853027344,-3.7099952697753906,-7.817495346069336,-11.179996490478516,-6.839996337890625,4,-0.08830823873629301,-1.222228501592998,84.72000122070312,1.3871063010293547,83.55000305175781,-1.4930306170245986,83.4000015258789,-0.08830823873629301
12356,2021-06-01,85.43000030517578,85.87999725341797,84.55000305175781,85.51000213623047,2216300.0,0.00993029913288801,2.2439196858892054,0.7272853377722291,59.24606932103371,62.893082182362434,-0.9899828082365332,-2.6484466047170514,-6.753925089419766,-7.8079267592338795,14.327308369204278,1.3299942016601562,3.3208118067131522,2.2224998474121094,-1.3294960981485673,5.774495792972786,0.44650187463177815,3.9984978201924406,-3.2300033569335938,86.36359927378062,31.130274954701306,1.7759979727803366,6,-1.3600006103515625,-4.364997863769531,-8.657499313354492,-12.020000457763672,-8.80999755859375,1,-0.09715560133569323,1.3076729601931654,84.58999633789062,-1.222228501592998,84.72000122070312,1.3871063010293547,83.55000305175781,-0.09715560133569323
12357,2021-06-02,84.62999725341797,85.55999755859375,84.31999969482422,85.55000305175781,1779600.0,-0.009364427588669288,1.6383078883504996,11.499809269502194,67.50402335555582,62.82472314219351,-0.2963980664762289,-1.5224691927670335,-5.84875691994327,-7.019192725356106,15.229442349576667,1.2399978637695312,3.156194685347046,1.1659969329834041,-1.9759535535909691,4.307947419557777,-0.4049783103037896,2.736972176270598,-2.356400299072263,66.0326115125066,5.9271349626519125,1.5709752432871886,6,-0.55999755859375,-3.5649948120117188,-7.939996719360352,-11.21999740600586,-6.149993896484375,2,-0.0853124639681706,2.2439196858892054,85.43000030517578,1.3076729601931654,84.58999633789062,-1.222228501592998,84.72000122070312,-0.0853124639681706
12358,2021-06-03,85.37000274658203,85.5999984741211,83.94999694824219,84.3499984741211,2483400.0,0.008744009419593635,1.229738228531956,-1.1086933085655999,65.93030491599254,62.288490833717155,-0.9602345313216034,-2.015324651374982,-6.400617215598871,-7.780808709664029,15.750558626833936,1.6500015258789062,2.7277868034914547,1.683502197265625,-1.3274277989509073,4.694432193482157,0.17803719915735883,3.188967195373891,-3.024277786254885,74.62706962126215,11.360262902951668,1.5054649981082635,6,-1.3000030517578125,-4.305000305175781,-8.680002212524414,-11.960002899169922,-5.950004577636719,3,-0.07930190997600717,1.6383078883504996,84.62999725341797,2.2439196858892054,85.43000030517578,1.3076729601931654,84.58999633789062,-0.07930190997600717
12359,2021-06-04,85.56999969482422,86.27999877929688,84.76000213623047,85.79000091552734,1693100.0,0.002342707529667809,1.5333341810459926,-0.215686567834009,61.2560242606874,61.467356678063005,-1.0355472143741054,-1.9888680761318085,-6.450109430292343,-8.036440665211387,16.493967428720744,1.5199966430664062,2.308756844806183,1.6749992370605469,-1.2454232039230106,4.595421678044104,0.21478801656877522,3.1352104575523185,-3.15358928863526,69.52796023549598,8.60721841214206,1.4602112204917779,6,-1.3300018310546875,-4.479999542236328,-8.879999160766602,-12.15999984741211,-6.489997863769531,4,-0.07923336220026855,1.229738228531956,85.37000274658203,1.6383078883504996,84.62999725341797,2.2439196858892054,85.43000030517578,-0.07923336220026855
12360,2021-06-07,84.97000122070312,86.12999725341797,84.44000244140625,86.0,1730400.0,-0.007011785395125925,1.6201606321193267,4.681786655569427,48.143974762107455,59.207216861066286,-0.3378222979225569,-1.2879338855531728,-5.719594136290809,-7.534132747938742,16.467369784860963,1.6899948120117188,2.0347405565320855,0.9690006256103487,-1.9456085392251623,3.8836097904458597,-0.4883039568073997,2.426305208028097,-2.399047279589851,43.7769729991683,-12.310810370040727,1.4573045824177526,6,-0.7300033569335938,-3.8800010681152344,-8.310001373291016,-11.560001373291016,-5.459999084472656,0,-0.09285629370717274,1.5333341810459926,85.56999969482422,1.229738228531956,85.37000274658203,1.6383078883504996,84.62999725341797,-0.09285629370717274
12361,2021-06-08,84.8499984741211,85.33000183105469,83.62000274658203,84.47000122070312,2379500.0,-0.0014122954555494394,1.5522298832250607,-0.3689298094871263,48.52606748629177,58.183409990543296,-0.31524628105073305,-0.9678902993348117,-5.509364985869382,-7.467684381461595,15.970560278348,1.7099990844726562,1.7212790637850333,0.690497970581049,-2.0310459761337256,3.4120419172958236,-0.6702740027763383,2.0512699439384363,-2.130682739480477,46.240509850825035,-6.382798824960119,1.3607719733573909,6,-0.6100006103515625,-3.759998321533203,-8.162498474121094,-11.439998626708984,-5.299995422363281,1,-0.08367706071658398,1.6201606321193267,84.97000122070312,1.5333341810459926,85.56999969482422,1.229738228531956,85.37000274658203,-0.08367706071658398
12362,2021-06-09,84.16999816894531,84.87000274658203,83.87000274658203,84.52999877929688,1492900.0,-0.008014146345367124,-1.0833518771656547,-0.9473768747364828,49.59444036306318,57.377070227088794,0.5425157349476422,-0.1922081769827173,-4.733251547468228,-6.831685272615573,15.58900785013438,1.0,1.4498387925364398,-0.05650215148925497,-2.7052385285719396,2.5922342255934296,-1.3808703400305973,1.2678660370520873,-1.3082551125184523,20.67655047597741,-29.20659554467913,1.3243681885413425,6,0.7800025939941406,-3.079998016357422,-7.154998779296875,-10.759998321533203,-7.959999084472656,2,-0.08969936541057055,1.5522298832250607,84.8499984741211,1.6201606321193267,84.97000122070312,1.5333341810459926,85.56999969482422,-0.08969936541057055
12363,2021-06-10,82.80999755859375,85.05000305175781,82.77999877929688,84.88999938964844,2024600.0,-0.016157783532581016,-1.1214999251320883,5.777773068282965,43.54017261184068,55.98514572734466,1.9964563037882215,1.4384388021101984,-3.298051867200286,-5.5197297062581185,15.645946178310115,2.2700042724609375,1.048403000830433,-1.5415027618408175,-3.57698057039903,0.4939750467173951,-2.559241666119931,-0.5237638575617041,3.470001220703125,0.8571079799107142,-46.88952744579735,1.0177389042791098,6,1.720001220703125,0.08500289916992188,-5.472496032714844,-9.39999771118164,-10.0,3,-0.05228830249145211,-1.0833518771656547,84.16999816894531,1.5522298832250607,84.8499984741211,1.6201606321193267,84.97000122070312,-0.05228830249145211
12364,2021-06-11,82.52999877929688,84.19999694824219,82.25,83.3499984741211,3202900.0,-0.003381219509139055,-1.826088158382123,0.39423027546491585,42.105255182790785,53.98292580659593,2.160314169156649,1.8868473731759536,-2.9110297188878462,-5.323742312119876,15.638891573760544,1.9499969482421875,0.969915246928025,-1.8670013427734347,-3.6731569750376423,-0.06084571050922705,-2.7700791589055314,-0.963923526641338,3.680000000000007,7.216468492347987,-41.891965117613005,0.9030778161321028,6,1.7350006103515625,0.3650016784667969,-4.174997329711914,-8.109996795654297,-8.819999694824219,4,-0.03768327464378596,-1.1214999251320883,82.80999755859375,-1.0833518771656547,84.16999816894531,1.5522298832250607,84.8499984741211,-0.03768327464378596
12365,2021-06-14,81.55000305175781,82.77999877929688,80.9800033569336,82.4000015258789,2700300.0,-0.011874418296791478,1.2360289065276626,1.036583890806576,31.281559751332836,50.87575807662916,2.9767780079123725,2.8814760026363757,-1.8605938520240386,-4.431595111215671,15.633085114376177,1.7999954223632812,0.8749329802038375,-2.7624973297119197,-4.920438613105688,-0.6045560463181516,-3.841467971408804,-1.6835266880150357,4.501595776367196,13.103445856711152,-32.670775248735154,1.0789706416968823,6,2.079998016357422,1.7099952697753906,-3.1025009155273438,-7.130001068115234,-6.680000305175781,0,-0.030288180604180703,-1.826088158382123,82.52999877929688,-1.1214999251320883,82.80999755859375,-1.0833518771656547,84.16999816894531,-0.030288180604180703
12366,2021-06-15,81.55999755859375,82.25,81.16999816894531,81.88999938964844,2399300.0,0.00012255679291128807,1.0571403659192304,0.3882381452459811,38.585590676620846,47.66259889008084,2.6374491140763467,2.7161834957270514,-1.782460798862573,-4.477420659421,14.825915986235632,1.0800018310546875,0.699979466817453,-2.565502548217779,-4.9943252423987445,-0.1366798540368137,-3.779913895308269,-1.3510912011272893,4.187305541259775,14.250472853787425,-35.138994954119966,1.2144113470904854,6,2.0700035095214844,1.7000007629394531,-2.402496337890625,-5.664997100830078,-7.1199951171875,1,-0.02513481466071077,1.2360289065276626,81.55000305175781,-1.826088158382123,82.52999877929688,-1.1214999251320883,82.80999755859375,-0.02513481466071077
12367,2021-06-16,80.19000244140625,81.38999938964844,79.62999725341797,81.37000274658203,2139300.0,-0.01679739036533534,1.885264560025515,3.575738660008323,31.896546054254202,43.88107012766547,3.700550084286647,3.898567302773529,-0.3197427779446116,-3.1533430764695396,13.993640352341968,1.9300003051757812,0.41796391489228313,-3.689497756958005,-6.639241189608882,-0.7397543243071283,-5.164369473283443,-2.2146260406325666,5.271262673872073,10.33218798695403,-39.05589121871701,1.4748717163254363,6,2.764995574951172,2.764995574951172,-0.6975021362304688,-3.960002899169922,-5.970001220703125,2,-0.007981037163779514,1.0571403659192304,81.55999755859375,1.2360289065276626,81.55000305175781,-1.826088158382123,82.52999877929688,-0.007981037163779514
12368,2021-06-17,77.77999877929688,80.25,76.58000183105469,80.19999694824219,4855400.0,-0.03005366739912907,1.912692021241167,2.05084537548896,17.015210917862206,38.965424200684886,5.49896314390142,6.113217375601792,2.2036362133607668,-0.8078886589753154,14.440510135833417,3.6699981689453125,0.0016276376863544328,-5.776501464843747,-9.784836585789648,-1.768166343897846,-7.780669025316698,-3.7723339043707966,7.214764907032617,15.748001537894687,-30.06863414378185,2.0041675604729505,6,3.575000762939453,3.6500015258789062,1.7125015258789062,-1.5499992370605469,-3.1299972534179688,3,-0.020185133960713197,1.885264560025515,80.19000244140625,1.0571403659192304,81.55999755859375,1.2360289065276626,81.55000305175781,-0.020185133960713197
12369,2021-06-18,76.43000030517578,77.16000366210938,76.16000366210938,76.63999938964844,6310800.0,-0.017356627607461816,-1.666693793678728,0.08677654684514839,15.247029312087136,35.310208039571506,6.052603425742305,7.23147269277041,3.6613975023429077,0.49332509103928146,14.97071303201835,1.6199951171875,-0.5378278002380767,-6.743999862670904,-11.85135031182709,-1.6366494135147178,-9.29767508724899,-4.190324638092818,7.723287195626227,4.078502148217809,-37.82060086405034,2.5536752245780914,6,4.31500244140625,4.790000915527344,3.0625,0.9599990844726562,-2.4300003051757812,4,-0.04736363642715946,1.912692021241167,77.77999877929688,1.885264560025515,80.19000244140625,1.0571403659192304,81.55999755859375,-0.04736363642715946
12370,2021-06-21,77.31999969482422,78.12999725341797,76.7300033569336,76.8499984741211,2181600.0,0.011644634123966657,-2.943692241564582,-2.23811080835604,15.606423966795617,31.652469870738607,4.42910025941265,6.119672379360253,2.8756056734712843,-0.409962389930115,14.971026672454679,1.6999969482421875,-1.1263674682521696,-5.514000320434576,-11.22578471272081,0.19778407185165747,-8.369892516577693,-2.6581081242914593,5.874093745334676,19.047565357266343,-16.515445100692624,2.8558921961431136,6,3.285003662109375,3.9000015258789062,2.1725006103515625,0.06999969482421875,-3.0699996948242188,0,-0.04668909240299979,-1.666693793678728,76.43000030517578,1.912692021241167,77.77999877929688,1.885264560025515,80.19000244140625,-0.04668909240299979
12371,2021-06-22,76.83999633789062,77.6500015258789,76.61000061035156,77.55999755859375,2111300.0,-0.006208010331455349,1.3110896359968127,-1.5319135121096032,16.04182533532439,27.924401534323184,4.0827399911079,6.25734392022332,3.4454266692832505,0.002412537873652809,14.98679272149071,1.0400009155273438,-1.7104011446150906,-5.573003387451166,-11.75385758484714,0.6078508099448072,-8.663430486149153,-2.4825762887531795,5.510006328902321,13.00178262480562,-17.93426018094069,3.0904270986979863,6,3.7650070190429688,4.3800048828125,2.6525039672851562,0.5500030517578125,-1.75,1,-0.0256376065225965,-2.943692241564582,77.31999969482422,-1.666693793678728,76.43000030517578,1.912692021241167,77.77999877929688,-0.0256376065225965
12372,2021-06-23,76.2300033569336,77.2699966430664,76.19000244140625,77.0,2166000.0,-0.007938482691679072,-1.5411673892165048,1.0694379688890772,9.700111817238692,24.164394779367406,3.8532062938590173,6.643239167684186,4.140323164652585,0.5672086640543483,15.58641418510972,1.0799942016601562,-2.1566058623507445,-5.82449645996094,-12.570237904056896,0.921244984135015,-9.197367182008918,-2.4516257379129627,5.37719942929732,1.7114855134643079,-22.718998938617016,3.3728707220479777,6,3.9499969482421875,4.989997863769531,5.05999755859375,2.0549964904785156,-1.1800003051757812,2,-0.023481579912124406,1.3110896359968127,76.83999633789062,-2.943692241564582,77.31999969482422,-1.666693793678728,76.43000030517578,-0.023481579912124406
12373,2021-06-24,76.4000015258789,77.29000091552734,76.26000213623047,76.80000305175781,3549600.0,0.002230069020846326,-2.0294068148414097,0.5194847659152836,9.460598938763724,20.53721075225329,2.9930843985363964,6.229505853615137,4.046704108764999,0.4532959934515759,16.84082217199174,1.05999755859375,-2.6506169537591546,-5.2969982147216825,-12.454321680227451,1.8603252507840864,-8.875659947474574,-1.718336481968791,4.55353736545743,12.182672310629679,-6.272988409789539,3.578661732752885,6,3.0699996948242188,4.819999694824219,5.220001220703125,2.3400001525878906,-1.75,3,-0.028534034838171407,-1.5411673892165048,76.2300033569336,1.3110896359968127,76.83999633789062,-2.943692241564582,77.31999969482422,-0.028534034838171407
12374,2021-06-25,76.54000091552734,78.12999725341797,76.33000183105469,76.83999633789062,3460700.0,0.0018324527074913277,-4.000031789426837,0.7499856949398234,11.152012229551602,18.300594360944267,2.138985709294701,5.739528514299366,3.969199350337547,0.3179143595343419,17.29194997145729,1.7999954223632812,-3.1601806219524065,-4.747998809814447,-12.109921539722464,2.613923920093569,-8.428960174768449,-1.0670374448604463,3.8383137483017578,18.041206706019768,2.6733307381937585,3.6809613649540056,6,2.6650009155273438,4.680000305175781,5.262500762939453,3.7350006103515625,-2.1500015258789062,4,-0.024692962725912704,-2.0294068148414097,76.4000015258789,-1.5411673892165048,76.2300033569336,1.3110896359968127,76.83999633789062,-0.024692962725912704
12375,2021-06-28,77.12000274658203,77.16999816894531,75.55000305175781,76.58999633789062,2092300.0,0.007577760963117797,4.142864062973055,-1.7667149869026728,15.826667440175612,15.771825112450356,0.9660998941617152,4.818232653726341,3.4622994190877847,-0.22993984620759989,17.86867922390102,1.6199951171875,-3.530590769681851,-3.794497299194333,-11.20883663248135,3.6198420340926845,-7.501666965837842,-0.08732763255082432,2.752114597040702,60.85283811157275,47.34988685122219,3.7071696666435057,6,1.3499984741210938,3.7949981689453125,4.682498931884766,3.25,-2.8600006103515625,0,-0.04045646570883077,-4.000031789426837,76.54000091552734,-2.0294068148414097,76.4000015258789,-1.5411673892165048,76.2300033569336,-0.04045646570883077
12376,2021-06-29,77.12999725341797,78.18000030517578,76.86000061035156,77.66999816894531,2165100.0,0.00012959681638990972,-1.4444570031859958,-1.0188573320473882,16.917215867167926,14.107455091662988,0.29237168443070516,4.379056841368808,3.5286419003963942,-0.2399752391316099,17.876249909724738,1.3199996948242188,-3.9047184102057884,-3.369502639770502,-10.64754818522502,3.9085429056840155,-7.008525412497761,0.2695201329567567,2.1370240893436687,60.0758878970988,45.51898446472255,3.6390227727272584,6,0.7700042724609375,3.785003662109375,4.672504425048828,3.2400054931640625,-2.9199981689453125,1,-0.03733952231264137,4.142864062973055,77.12000274658203,-4.000031789426837,76.54000091552734,-2.0294068148414097,76.4000015258789,-0.03733952231264137
12377,2021-06-30,77.41000366210938,77.58000183105469,76.87999725341797,77.0,1860600.0,0.0036303178874934616,-1.1538299021103782,-0.7592647536698738,21.757301806956804,14.634354079340167,-0.47321116383257333,3.7212006902945802,3.389117984830733,-0.5001920637704416,18.033273113763528,0.7000045776367188,-4.106784071846292,-2.728496551513672,-9.858637337223229,4.401644234195885,-6.29356694436845,0.8365738413411066,1.3366351199117332,70.72253052486228,52.18413661808398,3.5650703928547807,6,-0.5450019836425781,3.5049972534179688,4.392498016357422,2.9599990844726562,-1.3400039672851562,2,-0.029970381274563196,-1.4444570031859958,77.12999725341797,4.142864062973055,77.12000274658203,-4.000031789426837,76.54000091552734,-0.029970381274563196
12378,2021-07-01,78.5999984741211,78.79000091552734,77.61000061035156,78.02999877929688,2285200.0,0.015372623119952022,1.484199198515889,1.3902307406029029,31.2320513932236,16.410467643910884,-1.7150081720836567,2.1059837159137658,2.28024844084419,-1.6619993428698905,18.1604596923652,1.3799972534179688,-4.432207143397704,-1.2000015258789034,-7.915130276799175,5.515127225041368,-4.557565901339032,2.1575628495812254,-3.0499954223632812,94.13572325059516,71.10149476108838,3.3575643754601354,7,-1.4299964904785156,2.31500244140625,3.305004119873047,1.7700042724609375,-3.05999755859375,3,-0.04516533703918724,-1.1538299021103782,77.41000366210938,-1.4444570031859958,77.12999725341797,4.142864062973055,77.12000274658203,-0.04516533703918724
12379,2021-07-02,78.79000091552734,78.97000122070312,77.83999633789062,78.61000061035156,2032000.0,0.002417333907058561,3.1851961740064145,0.31579017815315014,35.7437685956927,18.647950380455004,-1.7154358137896395,1.4566819164339648,2.2377931394022283,-1.7858584458422087,17.923367171555967,1.1300048828125,-4.586746521329928,-0.6709991455078068,-6.820373348530779,5.478375057515166,-3.745686247019293,2.4036879560036795,-3.175197906494134,94.73683036411417,67.53635552433413,3.0746871015114827,7,-1.529998779296875,2.125,3.582500457763672,1.5800018310546875,-1.55999755859375,4,-0.05254473082297628,1.484199198515889,78.5999984741211,-1.1538299021103782,77.41000366210938,-1.4444570031859958,77.12999725341797,-0.05254473082297628
12380,2021-07-06,77.08000183105469,78.48999786376953,76.41000366210938,78.23999786376953,3148700.0,-0.021703249963228033,1.5060230996557573,-6.444411477980757,30.316345288744017,20.234008153057182,-0.04812101335244279,2.6828243474271574,4.037891523978942,0.0313084588840411,18.143536723784877,2.3799972534179688,-4.390433363127173,-1.9864982604980526,-7.640146713578389,3.667150192582284,-4.813322487038221,0.8403259660421156,-1.3309908935546844,26.17182843382686,-2.556574509223978,2.826824226540165,7,0.18000030517578125,3.8349990844726562,5.464998245239258,3.2900009155273438,1.220001220703125,1,-0.034898837279509265,3.1851961740064145,78.79000091552734,1.484199198515889,78.5999984741211,-1.1538299021103782,77.41000366210938,-0.034898837279509265
12381,2021-07-07,77.75,77.76000213623047,76.33000183105469,76.6500015258789,1884700.0,0.008692243812004952,1.5535657114052357,-0.9482777898357702,38.5767597624885,23.442524591418277,-0.6430878115545795,1.5321956756291684,3.463767105710744,-0.5367568596997643,18.932389040886427,1.4300003051757812,-3.988847283736618,-0.9615001678466797,-5.93705280005895,4.014052464365591,-3.449276483952815,1.5262761482594556,-1.8721494511718788,53.787821865156204,21.79336857085866,2.4877763161061366,7,-0.48999786376953125,3.1650009155273438,4.7975006103515625,2.6200027465820312,0.25,2,-0.04488743233144088,1.5060230996557573,77.08000183105469,3.1851961740064145,78.79000091552734,1.484199198515889,78.5999984741211,-0.04488743233144088
12382,2021-07-08,76.62000274658203,77.4000015258789,75.83000183105469,76.51000213623047,3422900.0,-0.014533726732063879,-1.1360522327638107,0.10000069358228314,43.82979932228152,27.261324634031364,0.6124548048444041,2.179298531014865,4.673648414688728,0.6814939276483756,19.84803221329387,1.9199981689453125,-3.6681187014901298,-1.7139976501464815,-6.050395099202817,2.6223997989098535,-3.882196374674649,0.454201074381686,2.3499984741210938,25.15926971615731,-8.523003385359829,2.1681987245281666,7,0.6399993896484375,4.2949981689453125,5.947498321533203,3.75,0.45999908447265625,3,-0.03145397514641679,1.5535657114052357,77.75,1.5060230996557573,77.08000183105469,3.1851961740064145,78.79000091552734,-0.03145397514641679
12383,2021-07-09,78.4800033569336,78.8499984741211,77.36000061035156,77.86000061035156,2273900.0,0.024275653141170528,1.1911846379104327,5.636357331113885,60.34311529098745,32.72700275196868,-1.0297595020558532,-0.02290114360354778,2.9177593639513475,-1.070877083667824,21.1703687654931,2.2299957275390625,-3.27078268967918,0.36250267028808025,-3.4313969275818152,4.156402268157976,-1.5344471286468604,2.259452469223021,0.4271978759765602,84.39496945811851,45.02781803545876,1.8969497989349473,7,-1.220001220703125,2.43499755859375,4.087497711181641,1.8899993896484375,-1.7600021362304688,4,-0.030708506103758415,-1.1360522327638107,76.62000274658203,1.5535657114052357,77.75,1.5060230996557573,77.08000183105469,-0.030708506103758415
12384,2021-07-12,79.41999816894531,79.69000244140625,77.38999938964844,77.81999969482422,2678500.0,0.011977507285984013,1.1495285120946896,2.5806312680735863,60.54217813439552,37.69539282910422,-1.6966896208832765,-1.2731086439153216,2.066898654276997,-1.880716446999827,22.082151034333116,2.3000030517578125,-2.693300460556955,1.4579975128173857,-1.7900855603305388,4.70608058596531,-0.16604402375656946,3.0820390493913408,-3.589996337890625,93.00507176768696,48.95807827338099,1.6240415365739607,7,-1.6599960327148438,1.4950027465820312,3.147502899169922,0.9500045776367188,-4.129997253417969,0,-0.04885415944186111,1.1911846379104327,78.4800033569336,-1.1360522327638107,76.62000274658203,1.5535657114052357,77.75,-0.04885415944186111
12385,2021-07-13,79.08000183105469,79.87999725341797,78.5999984741211,79.69999694824219,1841000.0,-0.004280991510064891,1.6122537952510705,-0.38749731778842716,61.40535022266697,42.638518868604116,-1.172757240084536,-1.1885859214347647,2.520028696839532,-1.3928581133316413,22.303762056339277,1.279998779296875,-2.0995078841512225,1.2415012359619197,-1.5937589849891367,4.076761456912976,-0.17612887451360848,2.659131346437448,-3.1727999877929705,80.24700428188478,30.939836047649095,1.417630110475528,7,-1.2250022888183594,1.7599983215332031,3.5849971771240234,1.3149986267089844,-5.1699981689453125,1,-0.023394011523588554,1.1495285120946896,79.41999816894531,1.1911846379104327,78.4800033569336,-1.1360522327638107,76.62000274658203,-0.023394011523588554
12386,2021-07-14,79.51000213623047,80.5,79.0,79.56999969482422,2811300.0,0.005437535346729305,-1.7777730682829653,0.09677101791691278,67.01246980685886,47.666870868593236,-1.3741576863860416,-1.8762369374594954,2.172773000706229,-1.6861637321257206,22.584971451446062,1.5,-1.5160010891938498,1.7740013122558622,-0.6065373779305219,4.154540002442246,0.5837319671626631,2.9642706573490614,-3.443888476562506,78.80089396281036,22.503538617453955,1.1902693450931945,7,-1.345001220703125,0.9300003051757812,3.154996871948242,0.8849983215332031,-6.590003967285156,2,-0.015218199622224593,1.6122537952510705,79.08000183105469,1.1495285120946896,79.41999816894531,1.1911846379104327,78.4800033569336,-0.015218199622224593
12387,2021-07-15,79.55000305175781,79.6500015258789,78.69999694824219,79.05999755859375,2511500.0,0.0005030928745142216,1.753626713843432,-8.16709053916582,66.56154507085077,51.592370166107365,-1.2054414721184514,-2.072923255120898,2.1783572198521597,-1.5816224281885525,22.049077317394346,0.9500045776367188,-0.9848246975194002,1.8460021972656193,-0.4095678133903675,4.101572207921606,0.7182171919376259,2.9737872025936127,-3.2178562116699254,69.74531423878551,7.542739616926788,1.127785005327997,7,-1.3850021362304688,0.75,3.1149959564208984,0.8449974060058594,-6.700004577636719,3,-0.0194846384952283,-1.7777730682829653,79.51000213623047,1.6122537952510705,79.08000183105469,1.1495285120946896,79.41999816894531,-0.0194846384952283
12388,2021-07-16,76.20999908447266,79.66999816894531,75.61000061035156,79.5999984741211,3569000.0,-0.04198622047961509,1.3002826983427134,-6.9182885435804815,48.70180152275854,53.03215160244802,1.966708915320126,1.2052218573087146,5.480297261693465,1.8963058805651372,20.816341242369738,4.05999755859375,-0.5522023282030375,-1.4155017852783232,-3.7671686968325275,0.9361651262758812,-2.5913352410554324,-0.23966832950121386,4.290000915527344,12.269908977723414,-53.22535808012714,1.1758334557771046,7,1.845001220703125,4.090003967285156,6.810001373291016,4.185001373291016,-2.4899978637695312,4,0.011415860871717198,1.753626713843432,79.55000305175781,-1.7777730682829653,79.51000213623047,1.6122537952510705,79.08000183105469,0.011415860871717198
12389,2021-07-19,72.80999755859375,74.48999786376953,72.3499984741211,74.30999755859375,6030800.0,-0.04461358833124085,1.3010738574370164,0.4424779557720093,36.12360706974587,53.67740291144822,4.949761005014452,4.553580972948055,8.786467441308574,5.3681193994908085,19.79212223482973,3.8600006103515625,-0.31315218608742157,-4.634503173828122,-7.792574922100528,-1.4764314255557167,-6.213539047964318,-3.0554672996919265,7.592202453613282,5.644159488952358,-57.94169797739313,1.5790358741362025,7,3.615001678466797,5.465000152587891,10.902502059936523,7.585002899169922,1.94000244140625,0,0.053701466738311554,1.3002826983427134,76.20999908447266,1.753626713843432,79.55000305175781,-1.7777730682829653,79.51000213623047,0.053701466738311554
12390,2021-07-20,73.70999908447266,74.36000061035156,72.55999755859375,72.7699966430664,4789200.0,0.012360960802870968,-1.6470621234390603,-0.6266682942708334,39.58587530352634,53.78952686045243,3.9352907099563197,3.5513393430140923,7.754413179221729,4.576708983069636,19.37603106160875,1.8000030517578125,-0.23758463564431054,-3.554001617431638,-7.127386519415722,0.019383284552446867,-5.340694068423687,-1.7673091664395884,6.370112866210945,16.687120929157107,-45.387044984965584,1.7866924509920459,7,2.7150001525878906,3.854999542236328,9.870000839233398,6.685001373291016,1.3199996948242188,1,0.021435379876263205,1.3010738574370164,72.80999755859375,1.3002826983427134,76.20999908447266,1.753626713843432,79.55000305175781,0.021435379876263205
12391,2021-07-21,74.87000274658203,75.83000183105469,74.31999969482422,74.37999725341797,3596000.0,0.015737398948818315,-3.950821722490432,0.5212810856437894,42.658954949074875,53.659433041207244,2.596887811377499,2.357027481904595,6.5108317921044545,3.5240429636150594,18.58679421454226,2.1200027465820312,-0.23403611266984115,-2.2954982757568416,-6.023360119427423,1.4323635679137396,-4.159429197592132,-0.431567353921551,4.900904665039064,34.42628931040485,-25.457001738534004,1.8639309218352937,7,1.5549964904785156,2.4299964904785156,8.574996948242188,5.524997711181641,-0.5699996948242188,2,-0.012822212491724327,-1.6470621234390603,73.70999908447266,1.3010738574370164,72.80999755859375,1.3002826983427134,76.20999908447266,-0.012822212491724327
12392,2021-07-22,74.44000244140625,75.0,73.55000305175781,74.9800033569336,1660400.0,-0.005743292231886743,4.0000394627800215,-1.10203033039579,37.42443832391344,51.11291337819902,3.000689673906791,2.7890453670098196,6.8134608810646,4.008715660815824,17.69298335990344,1.4499969482421875,-0.011702644902101156,-2.635998535156247,-6.54020713115024,1.2682100608377453,-4.588102833153243,-0.6838942371592509,5.034068612714847,28.551967956541635,-25.883335605422015,1.952104297996998,7,1.9849967956542969,2.4299964904785156,9.004997253417969,5.954998016357422,0.7099990844726562,3,-0.020419186225274166,-3.950821722490432,74.87000274658203,-1.6470621234390603,73.70999908447266,1.3010738574370164,72.80999755859375,-0.020419186225274166
12393,2021-07-23,74.22000122070312,75.05000305175781,73.70999908447266,74.91999816894531,1846300.0,-0.0029554166239622592,1.7916554080902805,1.2962884471382754,36.21001877190227,48.40934011569976,2.8528712492329333,2.990686553505384,6.982148032493157,4.2914468808056085,16.755212138095192,1.3400039672851562,0.026267101535466963,-2.746999740600586,-6.847465744837152,1.3534662636359798,-4.797232742718876,-0.696766738482296,4.969106930217976,53.7356592733228,4.216541554061706,2.050233002118285,7,2.204998016357422,2.204998016357422,8.734996795654297,6.174999237060547,-0.30999755859375,4,-0.018458673188486596,4.0000394627800215,74.44000244140625,-3.950821722490432,74.87000274658203,-1.6470621234390603,73.70999908447266,-0.018458673188486596
12394,2021-07-26,74.6500015258789,74.8499984741211,73.98999786376953,74.3499984741211,2080500.0,0.005793590650815528,1.4571553133514987,-0.4285776566757493,42.053629301264266,46.259148902210576,1.8719460082203767,2.5421706803434603,6.462540470319695,3.9017664394643248,16.38184955403398,0.8600006103515625,0.07514918476718435,-2.222499465942377,-6.44956026777983,2.004561335895076,-4.336029866861111,-0.10896906502364345,4.265542237970195,63.91441090418706,10.969360144733912,2.1135304009187292,7,1.7749977111816406,1.7749977111816406,6.742498397827148,5.744998931884766,-0.6300048828125,0,-0.01245814181066529,1.7916554080902805,74.22000122070312,4.0000394627800215,74.44000244140625,-3.950821722490432,74.87000274658203,-0.01245814181066529
12395,2021-07-27,74.0,74.62000274658203,72.83999633789062,73.77999877929688,2355900.0,-0.008707320999230883,1.4383537305477463,0.7333299425258125,37.72102504659076,43.004543928847454,1.9283559985377394,3.105674237444333,6.961308882385623,4.619374333545892,15.807862860768369,1.8100051879882812,-0.24526026339410123,-2.716500854492182,-7.13122474355194,1.698223034567576,-4.923862799022061,-0.5091389099623029,4.652921952259987,38.79603782539691,-13.462330665361137,2.20736194452988,7,2.009998321533203,2.424999237060547,6.982501983642578,6.395000457763672,-0.55999755859375,1,0.010135135135135087,1.4571553133514987,74.6500015258789,1.7916554080902805,74.22000122070312,4.0000394627800215,74.44000244140625,0.010135135135135087
12396,2021-07-28,74.25,74.80000305175781,73.08999633789062,74.01000213623047,3575800.0,0.0033783783783782884,1.5522412703473643,1.0908933277847135,41.765109136341295,40.24938438056863,0.9540920136671645,2.7709155481158234,6.493452406505895,4.417245876970114,15.867085250369284,1.7100067138671875,-0.6700011129806853,-2.322500991821286,-6.866425016235169,2.2214230325925968,-4.594463004028228,-0.050538979614344726,4.1508050131344305,63.80087685987503,7.779446614232803,2.271962012206939,7,1.7599983215332031,2.174999237060547,6.662502288818359,6.145000457763672,-0.339996337890625,2,0.010505034064604457,1.4383537305477463,74.0,1.4571553133514987,74.6500015258789,1.7916554080902805,74.22000122070312,0.010505034064604457
12397,2021-07-29,75.08999633789062,75.62999725341797,74.33000183105469,74.76000213623047,4056900.0,0.01131308199179304,-1.1848757813752204,1.3749880789649362,37.32233985550374,38.98499975087365,-0.6538470643983345,1.8426731549653823,5.446993978689591,3.6118100868253578,15.738855797583387,1.3799972534179688,-1.0996295218330943,-1.3665042877197209,-5.938770889982152,3.20576231454271,-3.6526375888509364,0.9196290134114946,3.068776413683267,80.64513482694406,27.04732618754693,2.286133301131216,7,-0.9999961853027344,1.3350028991699219,5.822505950927734,5.305004119873047,-3.0099945068359375,3,-0.010520619585303925,1.5522412703473643,74.25,1.4383537305477463,74.0,1.4571553133514987,74.6500015258789,-0.010520619585303925
12398,2021-07-30,75.05000305175781,75.58999633789062,74.30999755859375,74.58999633789062,2356000.0,-0.00053260471545169,-1.5097910153036038,1.3939842323075855,32.47796836646542,38.57992878384249,-0.8892136790301635,1.6897053263084132,5.303850728276345,3.6794566427826965,16.410750217581217,1.279998779296875,-1.6734127475640577,-1.2289978027343693,-5.725902772623698,3.2679071671549593,-3.4774502876790336,1.019454682210295,2.8764187287179652,79.21168418145375,29.33463148501049,2.2484524849446674,7,-0.8550033569335938,1.3749961853027344,5.649997711181641,5.344997406005859,-3.6300048828125,4,0.0013324246509640592,-1.1848757813752204,75.08999633789062,1.5522412703473643,74.25,1.4383537305477463,74.0,0.0013324246509640592
12399,2021-08-02,74.6500015258789,76.05000305175781,74.4000015258789,75.4000015258789,2642600.0,-0.005329800261341111,-1.64000244140625,-1.6304109861677778,32.32243400089993,37.77287975021733,-0.22435254974860186,1.8589552993010159,5.517449725749117,4.0883006356974505,17.125564737447846,1.6500015258789062,-2.307285684590269,-1.421999359130865,-5.812102360507623,2.968103642245893,-3.617050859819244,0.773052141557514,3.0533633223426904,56.386336519767454,9.923294337241742,2.195051500688378,8,-0.2050018310546875,1.7749977111816406,5.694999694824219,5.744998931884766,-4.029998779296875,0,-0.009912898173391138,-1.5097910153036038,75.05000305175781,-1.1848757813752204,75.08999633789062,1.5522412703473643,74.25,-0.009912898173391138
12400,2021-08-03,74.38999938964844,75.44999694824219,72.51000213623047,74.69999694824219,4088700.0,-0.0034829488401327824,2.2486174338222895,0.413330078125,29.28802858675438,36.28722126551505,0.1589687397471664,2.010158067614668,5.58289532333815,4.35252972868075,17.43364394684333,2.9399948120117188,-2.521936560939821,-1.5475013732910128,-5.972264898087218,2.8772621515051924,-3.7598831356891083,0.6648803891070827,3.099230803609146,53.1072533109193,10.291291192191075,2.2123817623981,8,-0.10999679565429688,2.0349998474121094,5.822502136230469,6.005001068115234,-4.089996337890625,1,-0.004973823761497687,-1.64000244140625,74.6500015258789,-1.5097910153036038,75.05000305175781,-1.1848757813752204,75.08999633789062,-0.004973823761497687
12401,2021-08-04,74.26000213623047,75.30000305175781,73.9000015258789,74.44999694824219,2649900.0,-0.0017475098062180727,-2.076939844896248,0.6128913171884229,28.7550242148927,35.323953031179414,0.21605864757245286,1.966089920544107,5.476062913930974,4.48332653801846,17.720167212357335,1.4000015258789062,-2.2385844265558035,-1.5029987335205135,-5.901990773403995,2.8959933063629677,-3.702494753462261,0.6964972864212342,3.023658788261656,49.4350154635287,9.611294887467203,2.199496019941741,8,0.020000457763671875,2.164997100830078,5.432498931884766,6.134998321533203,-3.7700042724609375,2,-0.011042279440282354,2.2486174338222895,74.38999938964844,-1.64000244140625,74.6500015258789,-1.5097910153036038,75.05000305175781,-0.011042279440282354
12402,2021-08-05,74.20999908447266,75.94000244140625,74.11000061035156,75.02999877929688,3465200.0,-0.000673351068130601,-2.5882506937536,4.315905714170984,39.08297379687162,35.643170256176006,0.257034601231922,1.9249787700669287,5.343734901343737,4.539434975327907,17.62611689946116,1.8300018310546875,-2.062206268184269,-1.4325016021728487,-5.864557761295188,2.999554556949491,-3.6485296817340185,0.783526477388321,2.876315342004631,48.02250024245951,4.518701794979592,2.216028079561169,8,0.07000350952148438,2.2150001525878906,5.197502136230469,6.185001373291016,-3.5400009155273438,3,-0.004042520227251267,-2.076939844896248,74.26000213623047,2.2486174338222895,74.38999938964844,-1.64000244140625,74.6500015258789,-0.004042520227251267
12403,2021-08-06,76.06999969482422,76.37000274658203,74.68000030517578,74.76000213623047,2214500.0,0.025064016080020846,-1.29932114015238,-1.5975585928413922,71.39108242246205,38.90288726964243,-1.4672427782404895,-0.13157671143106597,3.31442158732159,2.6967368357924073,18.397074431639755,2.160003662109375,-1.974138051216741,0.5479991912841768,-3.6858433250968687,4.781841707665222,-1.5689220669063388,2.6649204494746925,0.826862093558816,92.22790144246925,42.12019907803774,2.1169212581905215,8,-1.6299972534179688,0.3549995422363281,2.8200016021728516,4.325000762939453,-7.599998474121108,4,-0.05245166136159474,-2.5882506937536,74.20999908447266,-2.076939844896248,74.26000213623047,2.2486174338222895,74.38999938964844,-0.05245166136159474
12404,2021-08-09,75.54000091552734,76.58000183105469,75.5,76.2699966430664,2178200.0,-0.006967250971777417,-1.666679225378645,-0.5572496855052882,62.62070228313577,41.66951807370299,-0.8914685326621878,0.09785545211074975,3.627739860997792,3.2141474284568687,19.66475892924983,1.0800018310546875,-1.7581050869681576,0.2120002746582088,-3.604831586983323,4.028832136299741,-1.6964156561625572,2.120416205478975,1.1749863402852156,74.44715003664733,19.281164198619884,1.9084159308207642,8,-0.9949989318847656,0.8849983215332031,3.502500534057617,4.854999542236328,-5.529998779296875,0,-0.05454067641843463,-1.29932114015238,76.06999969482422,-2.5882506937536,74.20999908447266,-2.076939844896248,74.26000213623047,-0.05454067641843463
12405,2021-08-10,77.2300033569336,77.44000244140625,75.38999938964844,75.47000122070312,2062900.0,0.022372285159171446,-1.1354133966995021,-2.410975941138354,65.16710141800851,44.269739438332685,-2.318976881236182,-1.8317661510841106,1.7404184945112746,1.5214158681898056,20.91247367945143,2.0500030517578125,-1.4426728349416749,1.9945026397705021,-1.5169209017653884,5.505926181306393,0.23879086900255686,3.7502144105384474,-4.8800048828125,94.06782400672421,34.77978250911944,1.7557117707679442,8,-2.2550010681152344,-0.8050041198730469,1.8574981689453125,3.4949951171875,-6.590003967285156,1,-0.08558850606029567,-1.666679225378645,75.54000091552734,-1.29932114015238,76.06999969482422,-2.5882506937536,74.20999908447266,-0.08558850606029567
12406,2021-08-11,78.30000305175781,78.38999938964844,76.7699966430664,77.52999877929688,2203000.0,0.013854715114785199,2.4105430540162867,0.43750189650912275,72.92162381096495,48.22521543338393,-3.0777235684103204,-3.1590289105727436,0.45438509413631323,0.4751596910739124,21.88584420166886,1.6200027465820312,-1.2464186375360384,3.125002288818365,-0.1068966122240198,6.35690118986075,1.5090528382971797,4.74095173933955,-5.848204498291011,97.89728122526685,33.28703068101248,1.6159494505211909,8,-2.8500022888183594,-1.8750038146972656,0.7874984741210938,2.599994659423828,-9.389999389648423,2,-0.10217113267175537,-1.1354133966995021,77.2300033569336,-1.666679225378645,75.54000091552734,-1.29932114015238,76.06999969482422,-0.10217113267175537
12407,2021-08-12,78.0,78.29000091552734,77.06999969482422,78.12999725341797,1593500.0,-0.0038314564503848514,4.422172490378584,-0.16882666508134672,72.23528693704044,52.642695274558925,-2.5943504190639572,-3.142204619191702,0.5562046669113982,0.7900579325168167,23.095908566483164,1.2300033569335938,-0.9041996322530679,2.9024993896484403,0.06165407085006791,5.743344708446813,1.482076730249247,4.322922049047634,-5.3106734130859365,89.48788447736578,22.531224951904335,1.420422659399188,8,-2.549999237060547,-1.5750007629394531,1.0875015258789062,2.904998779296875,-10.069999694824219,3,-0.09628207866962135,2.4105430540162867,78.30000305175781,-1.1354133966995021,77.2300033569336,-1.666679225378645,75.54000091552734,-0.09628207866962135
12408,2021-08-13,77.08000183105469,78.11000061035156,76.77999877929688,77.81999969482422,1640300.0,-0.011794848319811702,1.0151547553680316,5.6924115264980335,63.515021593992216,56.10853834045807,-1.5154839061512888,-2.270073999841429,1.239386545052227,1.7555191446123501,22.979372387306174,1.3300018310546875,-0.6634128178414329,1.9390010833740234,-0.998567660424456,4.876569827172503,0.4702167114747908,3.407785455273256,-4.162648332031253,56.333414713541664,-10.553336835013049,1.4687843718992384,8,-1.6300010681152344,-0.6550025939941406,2.0074996948242188,3.8349990844726562,-9.73000335693358,4,-0.0831603984151289,4.422172490378584,78.0,2.4105430540162867,78.30000305175781,-1.1354133966995021,77.2300033569336,-0.0831603984151289
12409,2021-08-16,76.72000122070312,76.83000183105469,75.5999984741211,76.41000366210938,1711800.0,-0.004670480044105529,3.6415327920769274,-0.41891682904951905,65.63219640699239,60.1467792093734,-0.9286301719772041,-1.6887073085289757,1.3470575013082566,2.137635629912552,21.907589816777353,1.4800033569335938,-0.41243089401453403,1.383500289916995,-1.4181715149715615,4.1851720948055515,-0.017335612527276112,2.784336192361266,-3.583741886054696,44.33339436848958,-25.028205029485747,1.400835902444276,8,-0.5750007629394531,-0.2950019836425781,2.3675003051757812,4.194999694824219,-8.450004577636733,0,-0.10753388775720885,1.0151547553680316,77.08000183105469,4.422172490378584,78.0,2.4105430540162867,78.30000305175781,-0.10753388775720885
12410,2021-08-17,75.29000091552734,76.33999633789062,74.08999633789062,76.0,2036700.0,-0.018639211189035998,2.2374292630180745,-2.2903376648946643,55.263163991101095,63.09212807339655,0.7179624726038725,-0.14152405327928363,2.5222516365194707,3.5736773783930005,21.032177402687008,2.6300048828125,-0.11671900054361117,-0.12550010681152912,-2.8211620015880072,2.570161787964949,-1.473331054199761,1.2223308405767028,-1.94359197867891,27.907063394900728,-40.41642940431821,1.3478309473882364,8,0.9499969482421875,1.1349983215332031,4.0475006103515625,5.625,-6.389999389648452,1,-0.07012881810455607,3.6415327920769274,76.72000122070312,1.0151547553680316,77.08000183105469,4.422172490378584,78.0,-0.07012881810455607
12411,2021-08-18,73.91000366210938,75.41999816894531,73.80999755859375,74.9800033569336,2026000.0,-0.018329090671233672,-1.5354102713515916,1.507043766991543,44.337846050213436,63.676002768212314,2.2831935640147663,1.2257075396050254,3.6300221191492597,4.9311551558643885,21.031199669125805,1.6100006103515625,0.1948118188129513,-1.4574974060058565,-4.227228193330504,1.3122333813187907,-2.84236279966818,-0.07263201234353289,-0.36185110714893653,2.2322774236507645,-61.86683495293095,1.3848653936623245,8,2.1899948120117188,2.514995574951172,5.437496185302734,7.004997253417969,-5.660003662109375,2,-0.044243053855202774,2.2374292630180745,75.29000091552734,3.6415327920769274,76.72000122070312,1.0151547553680316,77.08000183105469,-0.044243053855202774
12412,2021-08-19,72.91999816894531,73.73999786376953,72.55999755859375,73.01000213623047,1907500.0,-0.01339474285091391,-1.9135623392892465,0.08411588126662246,40.63323245811218,60.25846388328455,3.43186635511681,2.209269815560475,4.352605961087306,5.898563606150503,20.94160210096403,1.350006103515625,0.5612610491471344,-2.371502685546872,-5.325667884298213,0.5826625132044683,-3.8485852849225495,-0.8944200861711948,5.470001220703125,6.486493917107705,-53.400029746941215,1.4770825993756718,8,2.5550003051757812,3.0900001525878906,6.382503509521484,7.995002746582031,-2.80999755859375,3,-0.054991697854206434,-1.5354102713515916,73.91000366210938,2.2374292630180745,75.29000091552734,3.6415327920769274,76.72000122070312,-0.054991697854206434
12413,2021-08-20,72.8499984741211,73.45999908447266,72.55000305175781,72.73999786376953,1948000.0,-0.0009599519553201707,-2.714343547583458,-1.2221751292701535,41.84781857534989,57.95036569353057,3.349288209335583,2.2887133357451432,4.192700539346248,5.9418170114338125,20.878455300979454,0.9099960327148438,0.9651398470632699,-2.373002243041995,-5.490783644989108,0.7447791589051178,-3.9318929440155443,-0.8141115420684457,5.42340087890625,7.009240839376243,-51.117437397515715,1.5588907009735558,8,2.6200027465820312,3.1599998474121094,6.382503509521484,8.06500244140625,-3.7999954223632812,4,-0.06753600922439373,-1.9135623392892465,72.91999816894531,-1.5354102713515916,73.91000366210938,2.2374292630180745,75.29000091552734,-0.06753600922439373
12414,2021-08-23,73.72000122070312,74.0999984741211,73.1500015258789,73.41999816894531,1522500.0,0.01194238524096991,-1.2619073569482289,2.727285337772229,47.12447363767936,55.94562927349399,2.4518019814946683,1.4181755287318367,3.10718861721341,5.066461314515578,20.642070996412585,1.25,1.2085675028819765,-1.4564994812011776,-4.637366576451498,1.724367614049143,-3.046933028826345,0.13393406642398986,4.324462280273437,30.87071877478551,-26.738739352666137,1.5904335476251636,8,1.75,1.6499977111816406,5.457500457763672,7.194999694824219,-4.569999694824233,0,-0.08640806621138664,-2.714343547583458,72.8499984741211,-1.9135623392892465,72.91999816894531,-1.5354102713515916,73.91000366210938,-0.08640806621138664
12415,2021-08-24,74.75,74.9800033569336,74.04000091552734,74.1500015258789,2105900.0,0.01397176834293945,-1.2926897347388793,1.999974568943594,51.95218106270385,53.61569119035388,1.1544189668797031,0.4714155276855223,1.9007990307643183,4.023472581277346,19.74674621125199,1.2600021362304688,1.0146929561020954,-0.4640007019042969,-3.6038874737804463,2.6758860699718525,-2.0339440878423716,1.1059426840337778,3.0746850830078074,76.65507634724172,17.267565326469395,1.5699433859380743,8,0.6700019836425781,0.7000007629394531,2.5999984741210938,4.564998626708984,-6.760002136230469,1,-0.08668900811951319,-1.2619073569482289,73.72000122070312,-2.714343547583458,72.8499984741211,-1.9135623392892465,72.91999816894531,-0.08668900811951319
12416,2021-08-25,75.02999877929688,75.43000030517578,74.5199966430664,74.75,1862400.0,0.0037458030675168175,-1.4594511000680455,0.4666658189540073,53.20813491246199,51.501563187622935,0.4043072924831961,0.2665127193282899,1.4437040561377472,3.7399637250644275,18.81522053347263,0.910003662109375,0.949129719276101,-0.2230018615722713,-3.331694662343054,2.8856909391985113,-1.7773482619576697,1.331344538813127,2.5836990224609337,86.11104488366486,24.241400482589547,1.5543464003853937,8,0.3000030517578125,0.4200019836425781,1.9650001525878906,4.284999847412109,-5.900001525878906,2,-0.08170061779488447,-1.2926897347388793,74.75,-1.2619073569482289,73.72000122070312,-2.714343547583458,72.8499984741211,-0.08170061779488447
12417,2021-08-26,74.30000305175781,74.86000061035156,74.05999755859375,74.83000183105469,1985400.0,-0.009729384771634764,1.711891584337661,-1.8928610354223434,42.40344887880659,49.15583288593564,0.619400647614782,0.9847797359420554,2.0286354287984665,4.471429704825937,18.463649166492864,0.970001220703125,0.6937975306075259,-0.9134979248046875,-4.050854889810509,2.223859040201134,-2.4821764073076054,0.6551805576982304,3.1111469599999992,60.76394683790435,2.6214618032140393,1.5686784825029128,8,0.3899993896484375,1.1499977111816406,2.5624961853027344,5.014995574951172,-4.120002746582031,3,-0.08142668645038065,-1.4594511000680455,75.02999877929688,-1.2926897347388793,74.75,-1.2619073569482289,73.72000122070312,-0.08142668645038065
12418,2021-08-27,75.1500015258789,75.52999877929688,74.45999908447266,74.75,1890800.0,0.011440086664989524,-1.1836653665600112,-0.7547215984338113,48.37093003393392,47.23791440004025,-0.5958153389160685,0.15036637859918756,1.1181522514904287,3.651011547618083,17.922275454982376,1.2299957275390625,0.2552429626840649,-0.0684993743896456,-3.2050778680240057,3.0680791192447145,-1.6367886212068186,1.4997898724275274,2.066702607478902,84.0337104224702,26.79891916655218,1.5682892468171798,8,-0.7050018310546875,0.2999992370605469,1.49749755859375,4.164997100830078,-4.180000305175781,4,-0.06706587908440365,1.711891584337661,74.30000305175781,-1.4594511000680455,75.02999877929688,-1.2926897347388793,74.75,-0.06706587908440365
12419,2021-08-30,73.91000366210938,75.5,73.8499984741211,75.33000183105469,1789100.0,-0.016500303906747393,-1.1428472346075342,-3.5499818802571097,35.590274903324556,45.05203783473175,0.22760115650363844,1.4040703563130137,2.325530609297516,4.917511588018726,17.775852894652385,1.6500015258789062,-0.22587393280527124,-1.2714973449706974,-4.453442652437914,1.9104479624965194,-2.8624699987042987,0.31947530876290386,3.1200324279844267,3.57173673144082,-46.97962206312759,1.5909726537336077,8,0.12999725341796875,1.5399971008300781,2.514995574951172,5.404994964599609,-4.1100006103515625,0,-0.06575565376196946,-1.1836653665600112,75.1500015258789,1.711891584337661,74.30000305175781,-1.4594511000680455,75.02999877929688,-0.06575565376196946
12420,2021-08-31,74.0199966430664,74.19000244140625,73.30999755859375,73.83999633789062,2948300.0,0.0014882015357471357,2.384556698308367,-0.1267609417478858,29.73479881426381,43.429477030737345,-0.09106340478190589,1.3332951593689302,2.154831976774773,4.826945868481488,16.931520320299672,0.8800048828125,-0.5895199085432523,-1.1430042266845675,-4.348540824813597,2.062532371444462,-2.745772525749075,0.4597640723799401,2.8308381254939547,31.981923156230668,-12.060807605046445,1.6027682990645136,8,0.0200042724609375,1.4300041198730469,2.4050025939941406,5.295001983642578,-3.4799957275390625,1,-0.06579296592880479,-1.1428472346075342,73.91000366210938,-1.1836653665600112,75.1500015258789,1.711891584337661,74.30000305175781,-0.06579296592880479
12421,2021-09-01,73.44000244140625,74.12999725341797,73.11000061035156,74.0199966430664,1893400.0,-0.007835642096242768,1.5500061989185272,-3.222184546263722,28.966764216106498,42.133202781625606,0.4640497029059105,1.9486136488976058,2.6816036348899956,5.41776315087607,16.078051440107558,1.0199966430664062,-0.9920434734261505,-1.6819984436035185,-4.956401726665376,1.5924048394583394,-3.3192000851344545,-0.04479680207258241,3.238799058482016,13.636449617584192,-23.639187592016555,1.6372016415309307,9,0.5999984741210938,2.009998321533203,2.777496337890625,5.874996185302734,-3.0200042724609375,2,-0.07421029951605707,2.384556698308367,74.0199966430664,-1.1428472346075342,73.91000366210938,-1.1836653665600112,75.1500015258789,-0.07421029951605707
12422,2021-09-02,73.91000366210938,74.58000183105469,73.45999908447266,73.48999786376953,1506200.0,0.006399798544098889,-3.666645474052293,-0.7241551676510438,34.74493257631609,41.34399322617741,0.16678870075519114,1.5336143713918204,2.1824088979276723,4.961587506907463,15.50245506391711,1.1399993896484375,-1.1983429982444989,-1.1969974517822237,-4.491677220809009,2.097682317244562,-2.8443373362956095,0.45034243273116203,2.6036458998536745,33.05800235817827,-1.7323107555686974,1.6473398845133909,9,0.40999603271484375,1.5399971008300781,2.3074951171875,5.404994964599609,-4.150001525878906,3,-0.06467333475646841,1.5500061989185272,73.44000244140625,2.384556698308367,74.0199966430664,-1.1428472346075342,73.91000366210938,-0.06467333475646841
12423,2021-09-03,72.08000183105469,73.94000244140625,71.79000091552734,73.93000030517578,3181400.0,-0.024759866599666447,1.2994634952367352,-4.404697462353091,30.438426979013343,39.48998804188118,2.096555337993152,3.214160665341467,3.9558701369389553,6.788846430650352,15.484707540760844,2.1500015258789062,-1.2192928166051473,-2.8274993896484375,-6.351856724146245,0.6968579448493699,-4.589678056897341,-1.0653207223995338,4.275101870500151,7.8167381965423,-24.702054289863458,1.7621786672489006,9,1.5799980163574219,3.009998321533203,3.1774978637695312,7.234996795654297,-2.8600006103515767,4,-0.026359620943576578,-3.666645474052293,73.91000366210938,1.5500061989185272,73.44000244140625,2.384556698308367,74.0199966430664,-0.026359620943576578
12424,2021-09-07,71.41999816894531,71.8499984741211,71.0199966430664,71.58000183105469,2291400.0,-0.009156543359367997,1.3714441416893732,0.08648853734076203,32.55181836381311,37.33439218644888,2.677568380803365,3.741507094520699,4.545984872984121,7.433778880481995,15.729564152721313,1.0600051879882812,-1.123511233580487,-3.281502914428714,-7.118006256393542,0.5550004275361147,-5.199754585411128,-1.3632512434462996,4.661199365447871,11.235981543750013,-20.96289499175333,1.9182516709824111,9,1.8549995422363281,3.2849998474121094,3.8900012969970703,7.895000457763672,-1.7599945068359233,1,-0.006300713522530588,1.2994634952367352,72.08000183105469,-3.666645474052293,73.91000366210938,1.5500061989185272,73.44000244140625,-0.006300713522530588
12425,2021-09-08,70.62000274658203,71.23999786376953,70.13999938964844,71.23999786376953,1688800.0,-0.01120128035387058,2.5484101201023823,3.8748807934388707,34.34821587366113,35.23884562658211,3.162707253457498,4.238201981384279,5.246656341056408,8.215175551424394,16.690013938765425,1.279998779296875,-1.0588826416871768,-3.750998306274411,-7.803153016099685,0.3011564035508627,-5.777075661187041,-1.7249209513617814,5.056298716505012,10.810880472884735,-24.138468586818988,2.0260773549126334,9,2.214996337890625,3.6449966430664062,4.814996719360352,8.694995880126953,1.089996337890625,2,-0.011611436745007864,1.3714441416893732,71.41999816894531,1.2994634952367352,72.08000183105469,-3.666645474052293,73.91000366210938,-0.011611436745007864
12426,2021-09-09,70.30000305175781,71.05000305175781,70.25,70.44000244140625,1677000.0,-0.004531289753308743,-5.666539513001462,0.2258072455207718,36.686991081964976,34.60368364915527,3.0633407362250153,4.140412832205897,5.461243610279922,8.515325178359745,18.2906636510855,0.8000030517578125,-1.1416243912608905,-3.6709980010986385,-7.669175678919856,0.3271796767225794,-5.6700868400092475,-1.6719091621880295,4.822668203985373,3.6036841020001376,-33.50244047599296,1.9990888389106065,9,2.5349960327148438,3.964996337890625,5.052497863769531,9.014995574951172,1.7699966430664062,3,0.003413909720499264,2.5484101201023823,70.62000274658203,1.3714441416893732,71.41999816894531,1.2994634952367352,72.08000183105469,0.003413909720499264
12427,2021-09-10,70.48999786376953,71.37999725341797,70.37999725341797,70.9800033569336,2658600.0,0.0027026287875384636,-1.8168747716576046,3.5000544959128064,38.15257906323681,33.46831131907781,2.5435418472125377,3.540460948106812,5.1568439286080405,8.335763204208007,19.880736939837323,1.0799942016601562,-1.386977995209378,-3.1055030822753906,-6.916714013291809,0.705707848741028,-5.011108547783607,-1.1998976167671742,4.134406205364172,9.210478764199697,-30.393093391490048,1.9056054655082113,9,2.3300018310546875,3.7750015258789062,4.8625030517578125,8.825000762939453,1.3600006103515625,4,-0.0009930443601303685,-5.666539513001462,70.30000305175781,2.5484101201023823,70.62000274658203,1.3714441416893732,71.41999816894531,-0.0009930443601303685
12428,2021-09-13,70.66999816894531,71.37999725341797,70.01999664306639,71.37999725341797,2917800.0,0.0025535581022948506,2.83099257476283,1.448961479774546,33.5490200274231,33.241505221755425,1.856448361776799,3.0099378768326233,4.823808633606248,8.129665865385704,21.442757033484973,1.3600006103515767,-1.697626652746976,-2.6050025939941435,-6.2571893750334056,1.0471841870451186,-4.4310959845137745,-0.7789092034745124,3.5059654322398615,35.519173524777244,-4.974691720144179,1.826093390519629,9,1.6300010681152344,3.5349998474121094,4.682502746582031,8.645000457763672,1.5699996948242188,0,-0.012876695292101004,-1.8168747716576046,70.48999786376953,-5.666539513001462,70.30000305175781,2.5484101201023823,70.62000274658203,-0.012876695292101004
12429,2021-09-14,68.47000122070311,70.87000274658203,68.23999786376953,70.83999633789062,2801200.0,-0.031130564670213245,1.164606004282494,3.3380255961143965,19.923296608856532,32.151338310043506,3.580117808767284,4.806612708819941,6.835925901582257,10.321484148496452,22.683829873222543,2.6300048828125,-1.8756985786648528,-4.392499542236337,-8.263432839027686,-0.521566245444987,-6.3279661906320115,-2.457032893840662,5.207246345507812,7.32494909686372,-27.413545849002936,1.9354666483956722,9,2.9399986267089986,4.844997406005874,6.962499618530288,10.844997406005874,4.790000915527358,1,0.010953702156109024,2.83099257476283,70.66999816894531,-1.8168747716576046,70.48999786376953,-5.666539513001462,70.30000305175781,0.010953702156109024
12430,2021-09-15,70.01000213623047,70.18000030517578,68.76999664306639,68.76999664306639,2466500.0,0.022491615131762455,-1.2741893804220468,-0.523210146793719,28.546975329613446,32.10469510043317,1.5773562719439127,3.0048246354682817,5.1771933945314,8.762058046930022,23.263383143509877,1.7099990844726705,-2.1984396414017198,-2.588498687744135,-6.4824795722721404,1.3054821967838706,-4.535489130008131,-0.6415082454801393,2.9060304716386582,56.36957377431566,26.9673660121126,1.9469904422640014,9,1.3999977111816406,3.3049964904785156,5.474998474121094,9.304996490478516,2.2299957275390625,2,-0.004999263868611603,1.164606004282494,68.47000122070311,2.83099257476283,70.66999816894531,-1.8168747716576046,70.48999786376953,-0.004999263868611603
12431,2021-09-16,70.63999938964844,71.33000183105469,69.79000091552734,70.15000152587889,2568500.0,0.008998674963501374,-1.5454579847033676,0.3951578170184035,34.22408894314252,32.046823585636105,0.5681576128145309,2.2317067118040796,4.411737836397492,8.114185700740691,23.408423673834438,1.5400009155273438,-2.2602916925198144,-1.7950012207031278,-5.731489253129084,2.141486811722828,-3.763245236916106,0.1732427955098501,1.6213883540467435,76.43318447102044,48.891349942168546,1.9682440162129808,9,0.4500007629394531,2.674999237060547,5.060001373291016,8.674999237060547,1.470001220703125,3,0.015147221178784642,-1.2741893804220468,70.01000213623047,1.164606004282494,68.47000122070311,2.83099257476283,70.66999816894531,0.015147221178784642
12432,2021-09-17,68.91000366210939,71.19999694824219,68.43000030517578,70.5999984741211,5710500.0,-0.02449031345536168,-1.0905623004482627,-3.448984040482549,24.99995415017355,31.44254882687613,1.6922772866422946,3.842908205016343,6.019808463212215,9.813669926604533,23.225961783313853,2.7699966430664062,-2.3353846888555267,-3.3244972229003764,-7.554517347173444,0.9055229013726915,-5.43950728503691,-1.2094871607638424,2.7883894983961994,21.337768425963723,0.9028724610554093,2.1150100621365358,9,1.1349945068359233,4.354995727539048,7.027496337890611,10.404994964599595,3.019996643066392,4,0.04585685480745916,-1.5454579847033676,70.63999938964844,-1.2741893804220468,70.01000213623047,1.164606004282494,68.47000122070311,0.04585685480745916
12433,2021-09-20,67.93000030517578,68.04000091552734,66.37000274658203,67.05000305175781,4188100.0,-0.01422149622482849,2.036364519104724,-0.520710032458889,25.531857773349202,30.662553205713472,2.2592834068068584,4.675114215833148,6.804022610416922,10.757632346330283,23.273402768903587,2.540000915527358,-2.39956232714394,-4.058500671386724,-8.690918536283135,0.5739171935096863,-6.37470960383493,-1.742291738938519,3.4000015258789062,31.45156948672316,8.516625049832559,2.316208932448202,9,0.9449996948242188,4.310001373291016,8.007499694824219,11.384998321533203,4.0,0,0.05770643532069353,-1.0905623004482627,68.91000366210939,-1.5454579847033676,70.63999938964844,-1.2741893804220468,70.01000213623047,0.05770643532069353
12434,2021-09-21,67.34999847412111,68.33999633789061,67.01000213623047,68.33999633789061,2595900.0,-0.008538228006021109,1.6868627707863402,-1.1250010837241642,23.719444815193,29.481578643661457,2.4599297925776114,5.010303487737829,7.14715533183616,11.283963321687665,23.728097819256096,1.329994201660142,-2.632070671156441,-4.320002365112288,-9.31305897934486,0.673054249120284,-6.816530672228581,-1.8234740579959947,3.8499984741210795,19.75798202477429,-1.9486166469864337,2.496528307116288,9,1.525001525878892,4.250003814697251,8.587501525878892,11.965000152587876,1.800003051757784,1,0.07260578322844924,2.036364519104724,67.93000030517578,-1.0905623004482627,68.91000366210939,-1.5454579847033676,70.63999938964844,0.07260578322844924
12435,2021-09-22,68.26999664306639,69.0,68.22000122070311,68.33000183105469,1982500.0,0.013659958274517159,-8.75022650326486,0.06061143178614598,30.161130814050438,28.756483058337622,1.3092040244643641,3.773413243603372,6.007055559554701,10.328032515871627,24.660789340756743,1.650001525878892,-2.643667057653417,-3.0760040283203267,-8.068514834354772,1.916506777714119,-5.572259431337542,-0.579748625303111,2.157201232910168,38.306335628817294,14.935368369840099,2.496255403017222,9,0.605003356933608,3.085002899169936,8.015003204345717,11.045001983642592,1.4900054931640767,2,0.07309221822952683,1.6868627707863402,67.34999847412111,2.036364519104724,67.93000030517578,-1.0905623004482627,68.91000366210939,0.07309221822952683
12436,2021-09-23,68.90000152587889,69.79000091552734,68.80000305175781,68.80000305175781,4008700.0,0.009228137011729087,-18.800259403372245,-1.6664971392237804,31.008324083387677,27.962676949465497,0.5137509146026531,2.8044005421054266,5.145869451015201,9.646712113852757,25.74946281170186,1.5200042724609517,-2.6545031775085732,-2.1394992828369226,-6.928230708066323,2.649232142392478,-4.533864995451623,0.2548664297777776,-2.529998779296861,52.38098999015888,28.986375678138053,2.3943657126147015,9,-0.02500152587889204,2.049999237060561,7.432497024536147,10.414997100830092,0.6999969482422159,3,0.04847599802499469,-8.75022650326486,68.26999664306639,1.6868627707863402,67.34999847412111,2.036364519104724,67.93000030517578,0.04847599802499469
12437,2021-09-24,68.25,68.80000305175781,68.01000213623047,68.45999908447266,2092100.0,-0.009433984201506207,-1.2898749433319696,-2.1000228885331436,34.054939288795225,28.018890200729068,0.9080890212256207,3.1388414515905367,5.55108067421412,10.221617487143476,26.764310460586042,0.8899993896484233,-2.6694425118245704,-2.4870006561279325,-7.171736658076625,2.1977353458207602,-4.829368657102279,-0.14463265515358614,-1.8115972900390602,54.97070935560582,28.382621747925462,2.3423680009743446,9,0.6000022888183594,2.700000762939453,8.01249885559082,10.989997863769531,2.9800033569335938,4,0.0565567854996567,-18.800259403372245,68.90000152587889,-8.75022650326486,68.26999664306639,1.6868627707863402,67.34999847412111,0.0565567854996567
12438,2021-09-27,70.11000061035156,70.5,68.75,68.75,2371100.0,0.02725275619562728,-1.573528256796329,-6.47622161671208,45.041641158328794,30.809817372892653,-1.1618856490319445,0.9295554856357597,3.5705308693900406,8.273900824092252,27.898190185672828,2.25,-2.6648344041154104,-0.375,-4.577644308110294,3.827644308110294,-2.47632215405514,1.72632215405514,-3.6045659362793003,88.82522554821277,57.80446726568795,2.1013221540551448,9,-1.2599983215332031,0.8400001525878906,5.632497787475586,8.729999542236328,7.379997253417969,0,0.025959202381685698,-1.2898749433319696,68.25,-18.800259403372245,68.90000152587889,-8.75022650326486,68.26999664306639,0.025959202381685698
12439,2021-09-28,69.05000305175781,71.12000274658203,68.90000152587889,70.26000213623047,2718500.0,-0.015119063605274707,-1.9403948079769642,-0.8897048098823054,44.17223295548837,32.545957109100975,-0.01225102744376727,1.6936181783830335,4.604785486949311,9.231463700215286,28.629206362385446,2.220001220703139,-2.7240250017519685,-1.1919975280761719,-5.113413300857161,2.729418244704817,-3.1527054144666664,0.7687103583143227,-2.3847857646484414,33.44053734477497,-0.13099032837658342,1.960707886390496,9,-0.20000076293945312,1.8999977111816406,6.689996719360352,9.64999771118164,11.099998474121094,1,0.04170886496933557,-1.573528256796329,70.11000061035156,-1.2898749433319696,68.25,-18.800259403372245,68.90000152587889,0.04170886496933557
12440,2021-09-29,69.15000152587889,69.72000122070311,68.79000091552734,69.09999847412111,2515200.0,0.0014482037610645815,-1.7761279008858808,-0.041324867431264616,45.66036910168283,33.81665490449434,-0.2761049631677821,1.2754584150967077,4.450661120941561,9.005419775824578,29.134168333561405,0.930000305175767,-2.763616900761818,-0.8484992980957173,-4.366168920154593,2.669170323963158,-2.607334109125162,0.9103355129337274,-2.217497111201155,36.65592173371165,-0.6771585688844866,1.7588348110294392,9,-0.36500167846678266,1.799999237060561,6.269998550415053,9.549999237060561,10.360000610351577,2,0.0,-1.9403948079769642,69.05000305175781,-1.573528256796329,70.11000061035156,-1.2898749433319696,68.25,0.0
12441,2021-09-30,67.98999786376953,69.70999908447266,67.97000122070311,69.54000091552734,4658500.0,-0.01677517912527071,-1.1886815992015296,-30.99816905708201,41.20956474898111,35.617722748806294,0.5235183497130436,2.114645530406051,5.504547482088952,10.050034519421487,29.695020371422366,1.7399978637695455,-2.4662441655754037,-1.7360027313232393,-4.963565645083861,1.4915601824373823,-3.349784188203543,-0.12222127444293562,-0.8062435491775375,0.6348137580930521,-38.592669749410724,1.6137814568803095,9,0.7550048828125,2.960002899169922,7.445003509521484,10.28499984741211,12.410003662109375,3,0.02603330383988922,-1.7761279008858808,69.15000152587889,-1.9403948079769642,69.05000305175781,-1.573528256796329,70.11000061035156,0.02603330383988922
12442,2021-10-01,69.12999725341797,69.55000305175781,67.73999786376953,68.30999755859375,2071900.0,0.01676716319263072,1.1807143086942333,-0.5290310195804333,44.92753331828897,37.772797809355154,-0.6503885130477585,0.6305051606492214,4.2833520910307215,8.781741555612001,30.66632042192648,1.8100051879882812,-2.3290791140407237,-0.35700302124023153,-2.9194211421798855,2.2054150996994224,-1.6382120817100514,0.9242060392295883,-1.7100680329065767,41.12418288851168,1.3686494700908796,1.2812090604698263,10,-0.06499481201171875,1.8200035095214844,6.260004043579102,8.435001373291016,10.389999389648438,4,0.0067988028262202516,-1.1886815992015296,67.98999786376953,-1.7761279008858808,69.15000152587889,-1.9403948079769642,69.05000305175781,0.0067988028262202516
12443,2021-10-04,70.18000030517578,71.55999755859375,69.69000244140625,71.51000213623047,3941800.0,0.015188819520832508,1.6153911818686244,-1.6219540561411996,56.094078059056905,41.369979280895585,-1.5060411956550297,-0.5998966401396615,3.169772461400541,7.648485467511392,30.405974417576076,2.4300003051757812,-2.303221739884407,0.7880001068115234,-1.4953274814095607,3.0713276950326076,-0.35366368729901865,1.9296639009220655,-2.538066673100147,63.874414563756375,19.189763985660022,1.1416637941105439,10,-0.5300025939941406,0.7700004577636719,4.89000129699707,7.119998931884766,10.839996337890625,0,0.014961570920374756,1.1807143086942333,69.12999725341797,-1.1886815992015296,67.98999786376953,-1.7761279008858808,69.15000152587889,0.014961570920374756
12444,2021-10-05,70.97000122070312,71.41999816894531,69.91000366210939,70.30000305175781,3323200.0,0.011256781306526742,-1.082755427404864,-0.5037573282241318,53.61445264003927,43.97590392822768,-1.931680465380083,-1.502365827928486,2.3102017204384424,6.758063083493852,29.788272858295063,1.5099945068359233,-1.964881659224929,1.6005008697509737,-0.6062693232317145,3.807271062733662,0.49711577325963674,2.7038859662423107,-3.2300033569335938,84.55506845484776,39.64041893260503,1.1033850964913412,10,-1.3200035095214844,-0.034999847412109375,3.977499008178711,5.899997711181641,9.0,1,0.09186975526166985,1.6153911818686244,70.18000030517578,1.1807143086942333,69.12999725341797,-1.1886815992015296,67.98999786376953,0.09186975526166985
12445,2021-10-06,69.80000305175781,70.80999755859375,68.77999877929689,70.13999938964844,3087100.0,-0.01648581300297347,1.4166757493187843,-0.5074586075747569,46.960941053849574,45.748416924945666,-0.5831517822533101,-0.41840146691110647,3.416554901816241,7.7939501001261675,28.970258972930097,2.190002441406236,-1.5767933183127525,0.4715026855468807,-1.6668523689640438,2.609857740057805,-0.5976748417085815,1.540680212802343,-1.7544052124023466,53.92684169005083,12.462096490261878,1.0691775272554636,10,-0.15000534057617188,0.6749992370605469,4.944997787475586,6.624996185302734,11.180000305175781,2,0.1482807739484826,-1.082755427404864,70.97000122070312,1.6153911818686244,70.18000030517578,1.1807143086942333,69.12999725341797,0.1482807739484826
12446,2021-10-07,70.54000091552734,71.41000366210938,70.26999664306639,70.73999786376953,2546000.0,0.01060168812916551,-2.0810771800316745,0.5882326541603088,56.352283910790256,48.22589966072289,-1.1913325178940397,-1.2010772554701674,2.6121391882630007,6.889890203409692,27.982465077722697,1.6100006103515625,-1.0547527423962748,1.199500656127924,-0.964351040084793,3.363352352340641,0.11757480802157261,2.2814265042342754,-2.21325109863281,73.29851506406095,28.077992094925946,1.0819258481063574,10,-0.8900032043457031,-0.06499862670898438,4.204999923706055,5.884998321533203,10.180000305175781,3,0.12716190961557872,1.4166757493187843,69.80000305175781,-1.082755427404864,70.97000122070312,1.6153911818686244,70.18000030517578,0.12716190961557872
12447,2021-10-08,70.41999816894531,70.94999694824219,70.13999938964844,70.5,1928300.0,-0.0017012013754541533,-1.5312447845886084,0.4000152590218967,60.40098589296045,49.932493520126414,-0.8170682130980538,-1.1453081409560895,2.637921750481027,6.846501314005394,27.242972728247956,0.80999755859375,-0.666715480350561,1.0829978942871037,-1.073238264618169,3.2392340531923765,0.004879814834467311,2.16111597373974,-1.8345885327148466,58.992809704154794,11.533634767390012,1.0781180794526344,10,-0.7700004577636719,0.055004119873046875,4.325002670288086,6.005001068115234,8.349998474121094,4,0.1417211533148648,-2.0810771800316745,70.54000091552734,1.4166757493187843,69.80000305175781,-1.082755427404864,70.97000122070312,0.1417211533148648
12448,2021-10-11,69.76000213623047,71.52999877929688,69.69999694824219,70.77999877929688,3279600.0,-0.009372281310366382,-2.2105097608801856,12.74966622162884,60.000012662892274,51.69113570983796,-0.23684759201418615,-0.5870822671686255,3.1953750715760236,7.351500545085116,26.176476199388173,1.8300018310546875,-0.33019678124156826,0.46850166320800213,-1.6061613187496988,2.543164645165703,-0.5688298277708554,1.5058331541868597,-0.9366254662109412,35.6364857066758,-14.693573506381604,1.037331490978853,10,-0.11000442504882812,0.3950004577636719,5.124998092651367,6.664997100830078,7.829994201660156,0,0.13990817385263532,-1.5312447845886084,70.41999816894531,-2.0810771800316745,70.54000091552734,1.4166757493187843,69.80000305175781,0.13990817385263532
12449,2021-10-12,69.22000122070311,70.18000030517578,68.69000244140625,69.79000091552734,1881600.0,-0.007740838574987752,1.207406737610697,0.5588250693753739,54.07028322887324,52.625570612859114,0.36856169739415634,0.012635537978965772,3.637339426718114,7.734345702303315,24.520930703640982,1.4899978637695312,-0.011597206158313611,-0.10899925231935015,-2.1479464493266107,1.9299479446879104,-1.1284728508229875,0.9104743461842872,2.339996337890639,18.66195291260521,-31.818022021243955,1.0194735985036316,10,0.42999649047852984,-0.11000061035154829,5.154998779296889,6.924999237060561,10.069999694824233,1,0.1704708930116865,-2.2105097608801856,69.76000213623047,-1.5312447845886084,70.41999816894531,-2.0810771800316745,70.54000091552734,0.1704708930116865
12450,2021-10-13,69.66000366210939,70.33999633789061,68.55999755859375,69.79000091552734,1775700.0,0.006356579509488425,1.894334964674985,0.22806547897896845,53.310112865827165,53.97007595917534,0.009511175726572674,-0.4795174532977313,3.1107739185902403,7.137511918454592,22.740253813675498,1.7799987792968608,0.03190514035971148,0.34850311279298296,-1.6717562161662443,2.36876244175221,-0.6616265516866235,1.3586327772725895,1.8699951171874858,37.0372273199006,-12.656909343659613,1.0101296644796112,10,-0.010005950927748586,-0.6950035095214986,4.329994201660142,6.099994659423814,9.859992980957017,2,0.14800455091278897,1.207406737610697,69.22000122070311,-2.2105097608801856,69.76000213623047,-1.5312447845886084,70.41999816894531,0.14800455091278897
12451,2021-10-14,71.70999908447266,71.9800033569336,70.0,70.44000244140625,2353200.0,0.02942858619857258,1.1878427421904307,-9.769411350432431,63.431676328791426,56.026091849231165,-1.628570888021045,-2.5773849065192422,1.0004426537015547,4.92281105446105,21.64698820380743,2.3199996948242045,0.22778469528475398,2.344998550415042,0.12938325371044357,4.56061384711964,1.2371909020627356,3.452806198767348,-3.1500015258789062,92.10515161722812,41.29893892167897,1.1078076483523027,10,-1.4399986267089844,-2.5349960327148438,1.8400001525878906,3.6100006103515625,8.30999755859375,3,0.12927073477634687,1.894334964674985,69.66000366210939,1.207406737610697,69.22000122070311,-2.2105097608801856,69.76000213623047,0.12927073477634687
12452,2021-10-15,72.06999969482422,72.88999938964844,71.97000122070312,72.3499984741211,1644300.0,0.005020228907373081,-2.833359824522364,-0.22047206252515605,58.61159735290785,56.305816215214605,-1.707205839548351,-2.833798517522979,0.5846574394379047,4.428225172661456,20.10481288352281,1.1800003051757812,0.4159356833859107,2.546999359130865,0.03688350988001332,5.057115208381717,1.291941434505432,3.802057283756298,-3.5100021362304688,81.06237071441409,33.61679577144447,1.2550579246254285,10,-1.345001220703125,-2.4399986267089844,1.4799995422363281,3.25,7.150001525878906,4,0.12002222231867332,1.1878427421904307,71.70999908447266,1.894334964674985,69.66000366210939,1.207406737610697,69.22000122070311,0.12002222231867332
12453,2021-10-18,71.8499984741211,72.5199966430664,70.95999908447266,71.66000366210938,3452400.0,-0.0030526047125670752,1.0392242905370028,-0.6785558583106267,63.282709578508566,57.38006698615563,-1.369411574836107,-2.429631636609244,0.6852049122142461,4.508600392621247,17.578232992553357,1.55999755859375,0.7948904289462604,2.130998229980463,-0.46605230135322984,4.728048761314156,0.8324729643136095,3.4295234956473166,-3.1168008422851585,75.98151326245458,25.65878569294773,1.2985252656668471,10,-1.125,-2.2199974060058594,1.6925010681152344,3.470001220703125,7.660003662109375,0,0.09631173717335217,-2.833359824522364,72.06999969482422,1.1878427421904307,71.70999908447266,1.894334964674985,69.66000366210939,0.09631173717335217
12454,2021-10-19,72.23999786376953,72.43000030517578,71.58000183105469,72.31999969482422,1723900.0,0.005427966568279263,4.666598850516251,-0.4210737662129061,64.26590865862168,59.30284116446366,-1.7436838555678378,-2.5660642583700906,0.19490678293705344,3.9611437841494137,15.149740455087606,0.8499984741210938,1.067418126493564,2.2764976501464815,-0.30215333769518793,4.855148637988151,0.9871721562256397,3.5658231440673234,-3.3405281616210942,84.98842376423242,31.576346271846404,1.2893254939208376,10,-1.5149993896484375,-2.609996795654297,1.0125007629394531,3.020000457763672,6.459999084472656,1,0.0740586743123961,1.0392242905370028,71.8499984741211,-2.833359824522364,72.06999969482422,1.1878427421904307,71.70999908447266,0.0740586743123961
12455,2021-10-20,73.26000213623047,73.29000091552734,72.04000091552734,72.26000213623047,2538700.0,0.014119660889033492,1.358495998157425,-12.49971390425329,74.64921921836186,61.33583397641605,-2.4823149408052245,-3.365618994794289,-0.9700937984899838,2.7900908384635983,13.263558889958688,1.25,1.102163546306599,3.047001647949216,0.20599340596382376,5.888009889934608,1.626497526956527,4.467505768941905,-4.200911246582038,99.0881832538315,37.38908142358444,1.4205041209926932,10,-2.335002899169922,-3.4300003051757812,-0.8975028991699219,1.1099967956542969,3.6999969482421875,2,0.08230956324685601,4.666598850516251,72.23999786376953,1.0392242905370028,71.8499984741211,-2.833359824522364,72.06999969482422,0.08230956324685601
12456,2021-10-21,72.23999786376953,73.30000305175781,71.69999694824219,73.30000305175781,1459200.0,-0.01392307183617314,2.018864665279947,-1.0600051879882812,64.71144018616573,61.814773342327754,-1.3363366069461051,-2.1951049747372195,-0.14442244928551418,3.638169218378607,11.785353339603232,1.600006103515625,1.1058972037008488,1.8599975585937472,-1.0479147149508492,4.7679098321383435,0.4060414218214419,3.3139536953660524,-2.927052372568369,54.70070979332201,-9.20437429078165,1.4539561367722984,10,-1.30999755859375,-2.4049949645996094,0.12250137329101562,2.1300010681152344,4.8000030517578125,3,0.10077517988061846,1.358495998157425,73.26000213623047,4.666598850516251,72.23999786376953,1.0392242905370028,71.8499984741211,0.10077517988061846
12457,2021-10-22,72.11000061035156,72.83000183105469,72.0199966430664,72.3499984741211,1208000.0,-0.0017995190650907933,-2.8571143121832483,0.22641197089328258,59.99999999999997,61.814771935339714,-1.0520347250257203,-1.8562708899274298,-0.20460394775437862,3.6065129936519895,9.91743516393887,0.8100051879882812,1.3159053263497924,1.5370002746581974,-1.2868380994911774,4.360838648807572,0.12508108758351,2.948919461732885,-2.478090514305862,49.14528103185756,-14.15381004362002,1.4119191870746883,10,-1.1800003051757812,-2.2749977111816406,0.092498779296875,2.259998321533203,1.8499984741210938,4,0.10969346783751588,2.018864665279947,72.23999786376953,1.358495998157425,73.26000213623047,4.666598850516251,72.23999786376953,0.10969346783751588
12458,2021-10-25,71.93000030517578,72.75,71.69000244140625,72.5199966430664,1796700.0,-0.0024961905928752026,1.0190371005478616,2.4583399561305908,55.309728911773306,61.95248812232862,-0.5943518575275704,-1.6157711176114304,-0.19113625924168787,3.6103562118872645,9.023756483138303,1.05999755859375,1.3255992425799832,1.2659999847412138,-1.61180108562354,4.143801055105968,-0.17290055044117025,2.704900519923598,-2.004642772673108,20.348734053689608,-38.598452894762744,1.438900535182377,10,-1.0,-2.0949974060058594,-0.27500152587890625,2.4399986267089844,1.8600006103515625,0,0.10134854559430306,-2.8571143121832483,72.11000061035156,2.018864665279947,72.23999786376953,1.358495998157425,73.26000213623047,0.10134854559430306
12459,2021-10-26,71.93000030517578,72.6500015258789,71.7699966430664,72.0,1052000.0,0.0,-3.512764334200591,0.118644286970465,63.53237935236443,63.08829550972165,-0.1894332261211389,-1.4640065229936852,-0.3494967464336014,3.4292173623913413,8.461303239064243,0.8800048828125,1.296851090067193,1.1220001220703182,-1.7034969398137605,3.947497183954397,-0.29074840887172115,2.5347486530123575,-1.7346711311326999,14.906693961881473,-42.830032717684226,1.4127485309420427,10,-0.279998779296875,-1.7749977111816406,-1.3724994659423828,1.5050010681152344,3.3499984741210938,1,0.10538025578889454,1.0190371005478616,71.93000030517578,-2.8571143121832483,72.11000061035156,2.018864665279947,72.23999786376953,0.10538025578889454
12460,2021-10-27,69.15000152587889,71.87999725341797,69.12000274658203,71.5999984741211,2273300.0,-0.03864866908803355,-1.199203623210432,35.00010899182582,42.98688760851286,60.81665231857957,2.8056588350545013,1.3871101130749963,2.2826729037853823,6.019653042403874,8.232957119336886,2.80999755859375,1.2604125733593037,-1.657998657226571,-4.48349571911065,1.1674984046575076,-3.0707471881686104,-0.2452501262845317,4.1500015258789205,0.7176740934615614,-52.776507885763415,1.4127485309420427,10,2.06000137329103,1.3699989318847798,1.0874996185302876,4.284999847412124,6.330001831054702,2,0.13810549836053543,-3.512764334200591,71.93000030517578,1.0190371005478616,71.93000030517578,-2.8571143121832483,72.11000061035156,0.13810549836053543
12461,2021-10-28,69.76000213623047,70.12000274658203,69.13999938964844,69.26000213623047,2017300.0,0.00882141137948178,-1.648638060086191,-0.20408188686060805,46.826942615957634,59.50724623669621,2.112068840487325,0.966042310062079,1.57337175091223,5.2236280762366505,7.610746669932668,0.9800033569335938,1.379576201882557,-1.136498260498044,-3.6879406554517686,1.4149441344556806,-2.4122194579748992,0.13922293697881116,3.4564009094238344,17.250661659918112,-34.079530470405786,1.2757211974768603,10,1.4500007629394531,0.7599983215332031,0.3549976348876953,3.674999237060547,6.629997253417969,3,0.10321096226719884,-1.199203623210432,69.15000152587889,-3.512764334200591,71.93000030517578,1.0190371005478616,71.93000030517578,0.10321096226719884
12462,2021-10-29,69.59999847412111,69.91000366210939,68.94000244140625,69.69000244140625,3398900.0,-0.0022936304072482816,2.660337704587515,-0.18000793457028408,49.19190144372679,57.941600888387136,2.106363403676923,1.2259160309956343,1.6620839708681814,5.205646079043603,6.885654957117781,0.9700012207031392,1.4884190566596942,-1.3200019836425696,-3.810876517141949,1.17087254985681,-2.5654392503922594,-0.0745647168928798,3.5344765655517563,17.322741617673344,-34.505781698307786,1.245437266749688,10,1.5200042724609233,0.9200019836425639,0.3125019073486186,3.8350028991699077,7.940002441406236,4,0.10689658914536615,-1.648638060086191,69.76000213623047,-1.199203623210432,69.15000152587889,-3.512764334200591,71.93000030517578,0.10689658914536615
12463,2021-11-01,71.2300033569336,71.83999633789062,69.66000366210939,69.88999938964844,2830500.0,0.023419610898677723,-1.4222202442260397,-14.888276680514345,59.14467577888811,57.372575012861176,0.4237224271785749,-0.33876034803279254,-0.019484785409304095,3.427042322245356,6.921025356256075,2.239997863769517,1.318550225371098,0.2575027465820341,-2.211869301189523,2.7268747943535914,-0.9771832773037517,1.4921887704678198,1.736692778808603,61.725107294813455,5.465723707951014,1.234686023885779,11,-0.1100006103515625,-0.7100028991699219,-1.3300018310546875,2.204998016357422,7.029998779296875,0,0.03832648601543731,2.660337704587515,69.59999847412111,-1.648638060086191,69.76000213623047,-1.199203623210432,69.15000152587889,0.03832648601543731
12464,2021-11-02,77.48999786376953,78.19000244140625,72.3499984741211,72.55999755859375,9980200.0,0.08788423714466354,-1.183179675857594,3.6790938128070962,73.28968407236165,57.22151555219449,-5.602394800582417,-6.414102468306538,-6.287411697880287,-2.9421873188743746,7.749244665802857,6.959999084472656,1.3680100655357137,6.191497421264643,2.3714178309093654,10.01157701161992,4.281457626087004,8.101537216442281,-8.549995422363281,92.4323829444679,32.34769823808567,1.9100397951776376,11,-3.9249954223632812,-4.524997711181641,-7.589996337890625,-4.469997406005859,1.1500015258789062,1,-0.047748058462292464,-1.4222202442260397,71.2300033569336,2.660337704587515,69.59999847412111,-1.648638060086191,69.76000213623047,-0.047748058462292464
12465,2021-11-03,80.1500015258789,81.56999969482422,78.83999633789062,79.36000061035156,8885600.0,0.034327058142210376,-1.9835948020328271,0.16024358349389106,74.22501703692413,58.27857964672321,-8.026324854465571,-8.705277331535683,-8.957806859068285,-5.681419562867333,8.354416818822248,4.0800018310546875,1.4650315318550469,8.334001159667963,2.9037885643867583,13.764213754949168,5.618894862027361,11.049107457308565,-11.024999084472654,88.75694000201759,31.370890959122285,2.7151062976405997,11,-4.895000457763672,-5.495002746582031,-10.25,-7.130001068115234,-0.1100006103515625,2,-0.060761106099412876,-1.183179675857594,77.48999786376953,-1.4222202442260397,71.2300033569336,2.660337704587515,69.59999847412111,-0.060761106099412876
12466,2021-11-04,79.51000213623047,80.20999908447266,78.68000030517578,80.20999908447266,3822100.0,-0.007985020305230961,3.3714441416893735,-0.8860710595188658,71.01694155456781,59.50268426389741,-6.980723298356793,-7.7564912389630365,-8.344876646077424,-5.125334248319945,9.322341972150609,1.529998779296875,1.5219618997786029,7.245501708984378,0.8611345436060276,13.629868874362728,4.05331812629521,10.437685291673546,-9.887199804687498,83.68964365343572,28.088199666512295,3.1921835826891747,11,-4.255001068115234,-4.855003356933594,-9.642501831054688,-7.130001068115234,-1.8800048828125,3,-0.05068543165666095,-1.9835948020328271,80.1500015258789,-1.183179675857594,77.48999786376953,-1.4222202442260397,71.2300033569336,-0.05068543165666095
12467,2021-11-05,80.4000015258789,80.93000030517578,79.37000274658203,79.5999984741211,3129900.0,0.011193552581265642,-1.4761973963063881,-1.1428664850136239,73.27163370288322,61.49845146290963,-7.343352629822732,-8.285268088669511,-9.228627904833715,-6.073049406515395,10.334515432675287,1.55999755859375,1.4042507979857106,7.636500930786127,0.36123858165900913,14.911763279913245,3.998869756222561,11.274132105349693,-10.299311299804685,90.17633451991489,35.618087056656556,3.6376311745635594,11,-5.145000457763672,-5.745002746582031,-10.552499771118164,-8.020000457763672,-2.7600021362304688,4,-0.0498756475140083,3.3714441416893735,79.51000213623047,-1.9835948020328271,80.1500015258789,-1.183179675857594,77.48999786376953,-0.0498756475140083
12468,2021-11-08,79.5199966430664,81.4800033569336,79.05000305175781,81.12000274658203,3872600.0,-0.010945334155612496,1.094821235958012,-2.0,69.3000865688789,62.13930782030012,-5.893218503523542,-6.99522722082159,-8.379873985571791,-5.217982532700304,11.801631786396108,2.4300003051757812,1.4928175017962246,6.268496322631833,-1.4540777218745973,13.991070367138263,2.407209300378625,10.129783344885041,-8.960534038242187,77.76569652556427,25.938978923586653,3.861287022253214,11,-4.264995574951172,-4.454998016357422,-9.512495040893555,-7.139995574951172,-1.1800003051757812,0,-0.0248993437012639,-1.4761973963063881,80.4000015258789,3.3714441416893735,79.51000213623047,-1.9835948020328271,80.1500015258789,-0.0248993437012639
12469,2021-11-09,81.0199966430664,81.2699966430664,78.91000366210938,79.23999786376953,3837500.0,0.01886317987075503,1.070170389902424,-1.112494993228938,70.06202133862263,65.14765601253454,-6.669580937163943,-7.974743639257639,-9.854364191943844,-6.712895664055367,12.779767780708623,2.3599929809570312,1.7314609443120474,7.178496551513675,-1.0346606390001511,15.3916537420275,3.0719179562567547,11.285075146770595,-10.020112554642182,80.96874851503968,33.669505576568355,4.106578595256915,11,-5.764995574951172,-5.954998016357422,-10.71999740600586,-8.639995574951172,-2.30999755859375,1,-0.034065596410662535,1.094821235958012,79.5199966430664,-1.4761973963063881,80.4000015258789,3.3714441416893735,79.51000213623047,-0.034065596410662535
12470,2021-11-10,79.97000122070312,81.47000122070312,79.9000015258789,80.9800033569336,2507500.0,-0.012959707058357917,-1.7304306289929876,-0.5674173195946989,69.95354223245427,67.71727819214527,-4.384431961856251,-6.44308612022823,-8.794080002855722,-5.678078154927263,13.93057039384337,1.5699996948242188,2.0583068898578176,5.613001251220709,-2.7871814365052927,14.01318393894671,1.412909907357701,9.813092595083717,-8.547312508022898,46.07141105498063,-0.27955056990155924,4.200091343863002,11,-4.715000152587891,-4.905002593994141,-9.677501678466797,-7.590000152587891,-3.4599990844726562,2,-0.016631259356669426,1.070170389902424,81.0199966430664,1.094821235958012,79.5199966430664,-1.4761973963063881,80.4000015258789,-0.016631259356669426
12471,2021-11-11,80.9800033569336,81.05999755859375,79.86000061035156,80.16000366210938,2709500.0,0.012629762671167555,1.4490031062912128,-0.811879168775447,71.90123309807177,70.24053726485027,-4.062744461476882,-7.086313319144125,-9.763147119902683,-6.689874895428289,15.68429754867712,1.1999969482421875,2.3821502225441407,6.159503173828128,-2.639246616112942,14.958252963769198,1.760128278857593,10.558878068798663,-9.151422204967602,80.54474477148922,33.120134672606795,4.399374894970533,11,-5.365001678466797,-5.915004730224609,-10.917503356933594,-8.60000228881836,-5.7700042724609375,3,-0.011607834063219635,-1.7304306289929876,79.97000122070312,1.070170389902424,81.0199966430664,1.094821235958012,79.5199966430664,-0.011607834063219635
12472,2021-11-12,80.72000122070312,81.25,80.31999969482422,81.0,2611200.0,-0.0032106955476954857,1.3846198990570837,-0.34146205305222416,71.61829027337087,71.6264944309039,-2.301517344330648,-6.47713394053315,-9.479539082878091,-6.423457633737044,17.073587469868716,0.9300003051757812,3.1946580534208238,5.467000961303711,-3.608509441627561,14.542511364234983,0.9292457598380679,10.004756162769354,-8.5017633270228,70.42792893084562,18.769638992134873,4.537755201465636,11,-3.7600021362304688,-5.655002593994141,-10.657501220703125,-8.34000015258789,-4.230003356933594,4,-0.03828052428835482,1.4490031062912128,80.9800033569336,-1.7304306289929876,79.97000122070312,1.070170389902424,81.0199966430664,-0.03828052428835482
12473,2021-11-15,78.7699966430664,80.75,78.44999694824219,80.66999816894531,2464500.0,-0.024157638108862955,1.2330070479132178,6.78574931880109,65.35007187652168,70.7443152980328,0.9281135684032904,-4.197317647564006,-7.469105670831368,-4.481026370554588,18.701998452665592,2.3000030517578125,3.95652668192686,3.1709964752197237,-5.885873517156824,12.227866467596272,-1.3574385209685431,7.699431471407991,-6.177688277340323,10.596001394509875,-43.822839122510715,4.528434996188273,11,1.2400016784667969,-3.704998016357422,-8.707496643066406,-6.389995574951172,-1.7699966430664062,0,-0.014345528774596383,1.3846198990570837,80.72000122070312,1.4490031062912128,80.9800033569336,-1.7304306289929876,79.97000122070312,-0.014345528774596383
12474,2021-11-16,77.58999633789062,79.33000183105469,77.2699966430664,78.79000091552734,5478800.0,-0.014980326970467694,-1.239131246035004,0.6315808494320121,70.4061616537623,70.31999803323706,2.3733762433662093,-2.7362469803924796,-6.219865180242806,-3.3177733009020187,20.18558400555334,2.0600051879882812,4.757844273036071,1.7234962463378878,-7.231100243040373,10.678092735716149,-2.75380199835125,6.200794491027025,-4.63858031900061,7.619032048871668,-51.37878798174267,4.477298244689133,11,1.785003662109375,-2.5249977111816406,-7.687496185302734,-5.209995269775391,0.9500045776367188,1,0.009666194553404672,1.2330070479132178,78.7699966430664,1.3846198990570837,80.72000122070312,1.4490031062912128,80.9800033569336,0.009666194553404672
12475,2021-11-17,79.29000091552734,79.68000030517578,77.18000030517578,77.18000030517578,3176400.0,0.021910099985486653,-1.3696675609809013,-1.7583271344739235,71.88789671414156,70.41677082874524,0.6018416720908704,-4.175411962110189,-7.803657598810645,-5.034070667114719,21.32386077343826,2.5,5.429294624491263,3.1220008850097685,-5.869062208889559,12.113063978909096,-1.3735306619398955,7.617532431959432,-5.9938415495999635,51.84277072636715,-11.922074659571635,4.495531546949661,11,0.04000091552734375,-4.225002288818359,-9.910001754760742,-6.909999847412109,0.5199966430664062,2,-0.0073149429229115714,-1.239131246035004,77.58999633789062,1.2330070479132178,78.7699966430664,1.3846198990570837,80.72000122070312,-0.0073149429229115714
12476,2021-11-18,79.5199966430664,80.0,78.75,79.58999633789062,2896900.0,0.00290069018644723,1.808966610946809,-0.03317520122070277,72.71060645969033,70.35443446839048,0.41729587710855753,-4.039132545480271,-7.902056428945755,-5.279346760678862,22.771927062435605,1.25,5.323528398542379,2.9879966735839787,-5.922588812052965,11.898582159220922,-1.467296069234493,7.44328941640245,-5.892883663983156,57.493771826724625,-11.643961528522468,4.455292742818472,11,-0.18999481201171875,-4.264995574951172,-10.21249771118164,-7.139995574951172,0.9300003051757812,3,-0.037852045194954,-1.3696675609809013,79.29000091552734,-1.239131246035004,77.58999633789062,1.2330070479132178,78.7699966430664,-0.037852045194954
12477,2021-11-19,80.0199966430664,81.06999969482422,79.06999969482422,79.33999633789062,3449500.0,0.0062877266235850104,-2.27870574771586,-9.71433242506812,71.2216089728429,70.56793695771982,-0.1589967097687861,-4.127784858225894,-8.268061282666054,-5.7963456843606735,24.432114216751422,2.0,4.990763663349767,3.092496871948242,-5.692977691046849,11.877971434943333,-1.3002404095493034,7.485234153445788,-6.075168195353513,73.00762939572833,2.811120527728093,4.392737281497549,11,-0.6949958801269531,-4.764995574951172,-10.297494888305664,-7.639995574951172,0.5699996948242188,4,-0.06010994451860585,1.808966610946809,79.5199966430664,-1.3696675609809013,79.29000091552734,-1.239131246035004,77.58999633789062,-0.06010994451860585
12478,2021-11-22,79.22000122070312,80.87000274658203,79.1500015258789,80.0,1876700.0,-0.00999744383809098,-2.739140530409832,-1.1470565135926578,55.672139316176455,68.96906117744801,0.6637719126764381,-2.9024481352220874,-7.346406876715292,-5.037174520606044,26.394188632394673,1.720001220703125,4.736531928967565,1.9280014038085938,-6.585146717931323,10.44114952554851,-2.3285726570613576,6.184575464678545,-4.970165923105782,52.442191146762895,-14.324405906248074,4.256574060869958,11,0.10499954223632812,-3.9650001525878906,-9.042501449584961,-6.840000152587891,0.9099960327148438,0,-0.03446103654212196,-2.27870574771586,80.0199966430664,1.808966610946809,79.5199966430664,-1.3696675609809013,79.29000091552734,-0.03446103654212196
12479,2021-11-23,79.51000213623047,79.83000183105469,79.12000274658203,79.27999877929688,1684200.0,0.003660703244871444,-1.5818363411893632,-0.2948765601158105,47.515531261550706,66.47594884734761,0.15315940499050384,-2.7357193714339303,-7.437947299948661,-5.369761606741704,28.455409418848472,0.7099990844726562,4.339052791371614,1.8390022277831974,-6.337288349434473,10.015292805000868,-2.249143060825645,5.92714751639204,-4.967360262744052,59.89722870535626,-3.9188776241147636,4.088145288608838,11,-0.2950019836425781,-4.255001068115234,-9.332502365112305,-7.130001068115234,1.2699966430664062,1,-0.03156838220089464,-2.739140530409832,79.22000122070312,-2.27870574771586,80.0199966430664,1.808966610946809,79.5199966430664,-0.03156838220089464
12480,2021-11-24,78.69999694824219,79.43000030517578,78.68000030517578,79.06999969482422,1300000.0,-0.010187462787391688,-2.6585719868252107,-1.6086841145055892,46.896534386909956,63.69764899055187,0.8538620153955634,-1.2369896272163743,-6.484448553295465,-4.580181263532623,29.332259336617373,0.8300018310546875,4.050156618701905,0.551497268676755,-6.577937741912677,7.680932279266187,-3.013220236617954,4.116214773971464,-3.876260761902259,0.8366798398784405,-57.967787859538475,3.564717505294714,11,0.5150032043457031,-3.444995880126953,-8.522497177124023,-6.319995880126953,1.9600067138671875,2,-0.002032986517395474,-1.5818363411893632,79.51000213623047,-2.739140530409832,79.22000122070312,-2.27870574771586,80.0199966430664,-0.002032986517395474
12481,2021-11-26,76.95999908447266,77.38999938964844,75.79000091552734,76.6500015258789,2129600.0,-0.022109249443984846,1.7350444070581792,-0.8378250201043363,37.62589864877474,59.92071658781896,2.194421001263649,1.127898927260901,-4.6385273334745705,-2.8816315647013084,29.675434137895085,2.9099960327148438,3.5532064839578084,-1.5485004425048885,-7.529006525399339,4.432005640389562,-4.538753483952107,1.4417525989423297,-1.866412357793351,22.159061353061873,-31.327219871945218,2.9902530414472244,11,1.470001220703125,-1.7049980163574219,-6.582498550415039,-4.579998016357422,5.5800018310546875,4,0.037032205145856256,-2.6585719868252107,78.69999694824219,-1.5818363411893632,79.51000213623047,-2.739140530409832,79.22000122070312,0.037032205145856256
12482,2021-11-29,77.04000091552734,77.77999877929688,75.97000122070312,77.31999969482422,2886900.0,0.0010395248441579241,2.0166702694454686,-0.9032289820830872,40.534371862340166,57.16341658624324,1.718202358503575,1.7221583057759062,-4.553720804302088,-2.984994309704973,29.997462560954034,1.80999755859375,3.107077412753412,-1.840498733520505,-6.191374438055476,2.510376971014466,-4.015936585787998,0.3349391187469877,-1.687357670122239,24.60629034341274,-24.74267289314187,2.175437852267489,11,1.3899993896484375,-1.7849998474121094,-6.657499313354492,-4.659999847412109,4.75,0,0.044262668642149006,1.7350444070581792,76.95999908447266,-2.6585719868252107,78.69999694824219,-1.5818363411893632,79.51000213623047,0.044262668642149006
12483,2021-11-30,73.95999908447266,76.23999786376953,73.0199966430664,75.9000015258789,6205300.0,-0.039979254860495694,1.4580207799468854,6.928610354223434,25.95369978660574,52.22425415655917,4.51941842113979,5.288305339763184,-1.309709241128104,0.023800476026792694,31.726295463664968,4.0200042724609375,2.3999555535895496,-5.057000350952151,-8.466789836326285,-1.6472108655780175,-6.761895093639225,-3.3521056082650773,7.6100006103515625,13.803255878046294,-30.24288374731669,1.7048947426870669,11,3.0849990844726562,1.2950019836425781,-3.5774974822998047,-1.5799980163574219,8.029998779296875,1,0.08964301427107357,2.0166702694454686,77.04000091552734,1.7350444070581792,76.95999908447266,-2.6585719868252107,78.69999694824219,0.08964301427107357
12484,2021-12-01,73.79000091552734,77.06999969482422,73.79000091552734,75.08999633789062,2934300.0,-0.0022985150223048256,-4.046169737019714,0.670099889885166,27.608711877244247,47.30434473023725,4.574789063140699,5.446121892565742,-0.9555971549854689,0.10587112364034112,31.14509800716101,3.279998779296875,1.6582892381438512,-5.041998672485349,-9.133888891867798,-0.9501084531028994,-7.0879437821765805,-2.996053562794117,7.6089987182617165,12.01254028936932,-30.464723840038275,2.045945109691228,12,3.2549972534179688,1.4650001525878906,-3.407499313354492,-1.4599990844726562,9.400001525878906,2,0.08591945059261441,1.4580207799468854,73.95999908447266,2.0166702694454686,77.04000091552734,1.7350444070581792,76.95999908447266,0.08591945059261441
12485,2021-12-02,75.27999877929688,76.19999694824219,74.05999755859375,74.18000030517578,2275400.0,0.02019240879906259,-2.194019483366261,-0.8461556519340583,30.042009735487724,42.56338953865918,2.7447983930722017,3.765634775603388,-2.270029994450425,-1.4588538820420354,29.665135541144487,2.4099960327148438,1.1760892512610468,-3.3085006713867244,-7.6425924719550835,1.0255911291816346,-5.475546571670904,-1.141454771102545,5.95142079467773,47.479015167421856,9.41149988284264,2.167045900284182,12,1.7649993896484375,-0.024997711181640625,-4.377496719360352,-3.039997100830078,6.69000244140625,3,0.07306057504231234,-4.046169737019714,73.79000091552734,1.4580207799468854,73.95999908447266,2.0166702694454686,77.04000091552734,0.07306057504231234
12486,2021-12-03,75.4800033569336,76.63999938964844,74.83000183105469,75.37999725341797,3776500.0,0.002656808991496895,-2.0166702694454686,0.09091476567322564,31.575265110564445,38.158240220628244,2.1360868525425047,3.423771073565149,-2.3088357543404356,-1.740047108256931,28.115145781471828,1.80999755859375,0.6612068674216971,-2.906996154785162,-7.431251417772188,1.6172591082018641,-5.169123786278675,-0.6448685232916489,5.587187758422843,51.68079012282358,16.975206100566204,2.2621276314935095,12,1.464996337890625,-0.22500228881835938,-4.615001678466797,-3.8800010681152344,7.549995422363281,4,0.06862745197135633,-2.194019483366261,75.27999877929688,-4.046169737019714,73.79000091552734,1.4580207799468854,73.95999908447266,0.06862745197135633
12487,2021-12-06,76.38999938964844,77.22000122070312,75.01000213623047,76.61000061035156,3522600.0,0.012056120723943353,2.069437968889077,-2.199877937137626,40.97117906559022,36.52480019278532,0.7342385512286143,2.3167323773723467,-3.022780467575558,-2.7274031507759844,26.248894563372783,2.2099990844726562,-0.0595081697149169,-1.7965000152587862,-6.300510708058766,2.707510677541194,-4.048505361658769,0.45550533114119673,4.516247836262195,80.23807318034596,40.7278689063586,2.2520053463999887,12,0.034999847412109375,-1.1349983215332031,-5.524997711181641,-5.034999847412109,7.3300018310546875,0,0.08050794050290677,-2.0166702694454686,75.4800033569336,-2.194019483366261,75.27999877929688,-4.046169737019714,73.79000091552734,0.08050794050290677
12488,2021-12-07,77.54000091552734,78.20999908447266,76.5999984741211,77.0,2395500.0,0.015054346577658695,-1.402978871194566,-2.454535996670828,49.80990335907988,36.77973042584412,-0.7589432781285979,1.0654131588307223,-4.019287955182506,-3.8955325177075224,24.31455685413474,1.8199996948242188,-0.8373630594781503,-0.5474987030029297,-5.014989692776339,3.91999228677048,-2.7812441978896345,1.6862467918837751,3.20852129872641,84.84166410627302,39.59148633708126,2.2337454948867084,12,-1.31500244140625,-1.9249992370605469,-6.719999313354492,-6.590000152587891,6.470001220703125,1,0.054810419781010644,2.069437968889077,76.38999938964844,-2.0166702694454686,75.4800033569336,-2.194019483366261,75.27999877929688,0.054810419781010644
12489,2021-12-08,78.26000213623047,78.77999877929688,77.04000091552734,77.81999969482422,3564400.0,0.009285545682253815,1.3513552524408978,0.8148179544780232,45.768287040810065,36.654369609610804,-1.8717369025792294,0.13495757881858594,-4.540091828304455,-4.5753705148921995,22.447804592011956,1.7399978637695312,-1.6116520369658645,0.31050224304199503,-3.940865329334713,4.561869815418703,-1.815181543146366,2.436186029230356,2.333949566599543,88.98312481815537,42.7258544689957,2.1256837861883575,12,-2.360004425048828,-1.3000030517578125,-7.440000534057617,-7.310001373291016,6.709999084472656,2,0.04766158479073512,-1.402978871194566,77.54000091552734,2.069437968889077,76.38999938964844,-2.0166702694454686,75.4800033569336,0.04766158479073512
12490,2021-12-09,78.63999938964844,79.56999969482422,77.2300033569336,77.44999694824219,4622800.0,0.0048555742786269285,-1.8711794276513485,2.704535996670828,46.428582486947356,37.63244559162998,-2.5268668640820096,-0.3686919796460586,-4.715592857983367,-4.926957592537377,20.54998090091969,2.339996337890625,-1.915853071431556,0.7569995880126896,-3.401897490351118,4.915896666376497,-1.3224489511692212,2.8364481271946005,1.802473211986296,80.37973155464275,34.075525231699885,2.079448539181907,12,-2.345001220703125,-1.345001220703125,-5.374998092651367,-6.359996795654297,5.129997253417969,3,0.057858635390029445,1.3513552524408978,78.26000213623047,-1.402978871194566,77.54000091552734,2.069437968889077,76.38999938964844,0.057858635390029445
12491,2021-12-10,80.04000091552734,80.26000213623047,79.05000305175781,79.48999786376953,2929200.0,0.017802664505910393,1.4444290316117199,0.46218649022926606,50.075659117298756,38.69258861995871,-3.8487630026745308,-1.9423101708726733,-5.853217644402463,-6.308641527344122,18.67668204067797,1.6200027465820312,-2.0823564101965246,2.204001235961911,-1.8268028073582343,6.234805279282057,0.18859921430183135,4.219403257621991,0.254022166936025,95.80950055803571,50.69855144820393,2.015402021660076,12,-3.4000015258789062,-2.7900009155273438,-5.085000991821289,-6.069999694824219,1.5400009155273438,4,0.02411294706521394,-1.8711794276513485,78.63999938964844,1.3513552524408978,78.26000213623047,-1.402978871194566,77.54000091552734,0.02411294706521394
12492,2021-12-13,77.62999725341797,79.87999725341797,77.62000274658203,79.68000030517578,3179700.0,-0.03010999043656737,-1.183577941751008,-3.727257594673325,44.63923481800331,40.768759179002885,-1.5044791984758206,0.2364516549239255,-3.240183266334583,-3.8872824852620056,16.37565877392131,2.4199981689453125,-2.2543838169605976,-0.051502227783203125,-3.8468630178924883,3.743858562326082,-1.9491826228378528,1.8461781672714466,2.6300048828125,28.142014991953708,-15.37892012923625,1.8976803950546433,12,-0.6049957275390625,-0.37999725341796875,-2.674997329711914,-3.6599960327148438,1.5500030517578125,0,0.06956075894542368,1.4444290316117199,80.04000091552734,-1.8711794276513485,78.63999938964844,1.3513552524408978,78.26000213623047,0.06956075894542368
12493,2021-12-14,77.63999938964844,78.8499984741211,77.04000091552734,77.23999786376953,2421500.0,0.00012884370197530082,-3.5250197888552983,-0.19512240507930836,43.573878440500465,42.54266657492025,-1.0477603872695767,0.14488044869750638,-3.076702322902321,-3.882243005315175,15.037805859938585,1.80999755859375,-2.140959177543948,0.014999771118169747,-3.745618270200751,3.7756178124370905,-1.8653092495412977,1.8953087917776372,2.6200027465820312,18.633485921166113,-21.873454500711325,1.880309020659461,12,-0.4799995422363281,-0.3899993896484375,-2.684999465942383,-3.6699981689453125,-0.1699981689453125,1,0.07831017360705084,-1.183577941751008,77.62999725341797,1.4444290316117199,80.04000091552734,-1.8711794276513485,78.63999938964844,0.07831017360705084
12494,2021-12-15,78.33999633789062,78.54000091552734,76.91999816894531,77.52999877929688,1994000.0,0.00901593191325456,1.6776756327318125,2.0249861717751627,48.75346070122789,44.62171668222471,-1.1560358182996708,-0.5228544605974434,-3.6169733076765738,-4.569841062639938,14.273003130890928,1.6200027465820312,-2.0728443064909783,0.6774967193603487,-3.0965852067672444,4.451578645487942,-1.2095442437034478,2.5645376824241453,1.7752056884765608,42.51486473830523,-2.8857528529778307,1.8870409630637988,12,-0.7949943542480469,-1.0949974060058594,-3.1799964904785156,-4.3699951171875,-1.1899948120117188,2,0.07237689639254463,-3.5250197888552983,77.63999938964844,-1.183577941751008,77.62999725341797,1.4444290316117199,80.04000091552734,0.07237689639254463
12495,2021-12-16,78.70999908447266,80.19000244140625,78.44999694824219,78.9000015258789,3015100.0,0.004723037578227007,-3.901377576239496,-0.2345716223344134,56.69471698289429,47.41276689026135,-1.1044734570772334,-0.989257152293689,-3.78193911453495,-4.914788823360496,13.605170762689125,1.850006103515625,-1.4562152047346189,1.0764995574951115,-2.6535836328444447,4.806582747834668,-0.7885420376746595,2.9415411526648825,-5.69000244140625,53.59277812422193,5.0352945357123176,1.8650415951697774,12,-1.0749969482421875,-1.4650001525878906,-3.549999237060547,-4.739997863769531,-1.8799972534179688,3,0.07953248899815324,1.6776756327318125,78.33999633789062,-3.5250197888552983,77.63999938964844,-1.183577941751008,77.62999725341797,0.07953248899815324
12496,2021-12-17,76.51000213623047,78.44000244140625,76.31999969482422,78.44000244140625,4948700.0,-0.027950666672999502,1.1968936905312508,10.157765820751687,48.25543550324864,48.22212871666784,1.4047144739595296,1.0262950878701673,-1.4220979585334987,-2.7062671882015223,12.441652233847728,2.3899993896484375,-0.8880801878681552,-0.9729976654052734,-4.624661873003291,2.678666542192744,-2.798829769204275,0.8528344383937281,-3.346605377197264,4.9096203245348935,-44.74932759002099,1.825832103799006,12,1.779998779296875,0.6249961853027344,-1.3500022888183594,-2.5400009155273438,0.2299957275390625,4,0.09488948247458029,-3.901377576239496,78.70999908447266,1.6776756327318125,78.33999633789062,-3.5250197888552983,77.63999938964844,0.09488948247458029
12497,2021-12-20,75.20999908447266,75.76000213623047,74.01000213623047,75.76000213623047,2375400.0,-0.016991282387407103,5.363601054237758,0.2849756294249493,54.66069969664488,48.761106087508395,2.8158484740789334,2.052712398806136,0.02980743231628935,-1.4186247060014807,11.16358595783229,2.5,-0.4570803826603367,-2.0325008392333928,-5.613531858517561,1.5485301800507756,-3.823016348875484,-0.24198532959130148,-1.9060702117919845,19.417425388105304,-33.34042333681951,1.7905155096420857,12,1.9250030517578125,1.9249992370605469,0.13000106811523438,-1.2399978637695312,1.279998779296875,0,0.08469622156792633,1.1968936905312508,76.51000213623047,-3.901377576239496,78.70999908447266,1.6776756327318125,78.33999633789062,0.08469622156792633
12498,2021-12-21,76.48999786376953,77.01000213623047,76.05000305175781,76.05000305175781,1970100.0,0.017018997405640723,-3.363683653829481,-0.799986128450548,59.297507416588985,50.264352795928275,1.5323906782410148,0.587840888307781,-1.0590065130418793,-2.703027832593989,9.61681839884345,1.8000030517578125,-0.01028994287196383,-0.6160018920898409,-4.086056406123873,2.8540526219441915,-2.35102914910685,1.1190253649271682,-3.048347519714355,40.129378722878926,-17.047901688512937,1.7350272570170127,12,0.6450042724609375,0.5550003051757812,-0.47749900817871094,-2.5199966430664062,-0.4199981689453125,1,0.03516802871660696,5.363601054237758,75.20999908447266,1.1968936905312508,76.51000213623047,-3.901377576239496,78.70999908447266,0.03516802871660696
12499,2021-12-22,77.0,77.05000305175781,75.98999786376953,76.3499984741211,1444400.0,0.006667566354738197,1.826651747113575,1.4772936137746875,56.351551459501124,51.366904903989806,0.9217981878004196,-0.1263224865887338,-1.3505472219261918,-3.208126508528693,8.014719588945338,1.0600051879882812,0.22738864360152888,0.019500350952142753,-3.2608422189783113,3.299842920882597,-1.6206709340130772,1.6596716359173627,-3.423382613997802,48.38184006666461,-9.608198695128749,1.6401712849652255,12,0.13500213623046875,0.0449981689453125,0.5374984741210938,-3.029998779296875,-0.40000152587890625,2,0.0061039119571835165,-3.363683653829481,76.48999786376953,5.363601054237758,75.20999908447266,1.1968936905312508,76.51000213623047,0.0061039119571835165
12500,2021-12-23,78.54000091552734,79.0,77.0,77.47000122070312,2456500.0,0.020000011889965474,1.0100524090126632,1.6461495123067713,60.282246486788026,52.500970167266395,-0.7083721271453811,-1.7696556545135707,-2.663872327524402,-4.730067659889357,6.603485806437165,2.0,0.28371417745978533,1.5675010681152344,-1.6959220084186342,4.830924144649103,-0.06421047015169279,3.1992126063821615,-4.831115828417069,90.78157752706602,30.67184436258748,1.6317115382669325,12,-1.4399986267089844,-1.4950027465820312,-1.3200016021728516,-4.569999694824219,-0.6500015258789062,3,-0.017697980308701955,1.826651747113575,77.0,-3.363683653829481,76.48999786376953,5.363601054237758,75.20999908447266,-0.017697980308701955
12501,2021-12-27,79.80999755859375,79.86000061035156,78.44000244140625,78.5999984741211,1937400.0,0.016170061475200725,1.1679275501587025,1.1308405883904824,61.22046238920111,54.343328786288374,-2.2511592469465995,-2.9673263588688314,-3.753849715230558,-5.972360538493774,6.898450397423071,1.4199981689453125,0.38360028721875494,2.694997787475586,-0.8063487434259997,6.196344318377172,0.9443245220248002,4.445671052926372,-5.971490124397562,99.14524675555022,39.86391968165362,1.7506732654507924,12,-2.7099952697753906,-2.7649993896484375,-2.612497329711914,-5.839996337890625,-0.6599960327148438,0,-0.03733862697278312,1.0100524090126632,78.54000091552734,1.826651747113575,77.0,-3.363683653829481,76.48999786376953,-0.03733862697278312
12502,2021-12-28,80.44999694824219,80.8499984741211,79.5199966430664,79.56999969482422,2105400.0,0.008019037830173659,-1.7142801535215764,0.7272710076483162,59.877784689523075,56.154873925068664,-2.7368875283466565,-3.5191894102945582,-4.214287064891778,-6.579854938198764,7.159600581035486,1.3300018310546875,0.4666165358475496,3.1644973754882812,-0.6404151959078206,6.969409946884383,1.2620410897902303,5.066953661186332,-6.484459613901805,91.76951696205711,34.245786407072735,1.9024562856980523,12,-3.0199966430664062,-3.404998779296875,-3.1574954986572266,-6.4799957275390625,-2.7299957275390625,1,-0.0461155901206497,1.1679275501587025,79.80999755859375,1.0100524090126632,78.54000091552734,1.826651747113575,77.0,-0.0461155901206497
12503,2021-12-29,80.58999633789062,81.18000030517578,80.30000305175781,80.30000305175781,1126100.0,0.001740203790666417,-5.06908708234675,0.3295388536798939,58.23319417103537,57.20817764393616,-2.6981643165963334,-3.306546914183329,-4.162303047134273,-6.715904157574059,7.134315585434658,0.8799972534179688,0.3889771901394141,2.972996902465823,-0.7667008239926787,6.712694628924325,1.1031480392365722,4.842845765695074,-6.349080557959013,88.63191349240883,33.63815280290902,1.8698488632292483,12,-2.9949951171875,-3.4899978637695312,-3.2999954223632812,-6.6199951171875,-4.529998779296875,2,-0.05087478174004356,-1.7142801535215764,80.44999694824219,1.1679275501587025,79.80999755859375,1.0100524090126632,78.54000091552734,-0.05087478174004356
12504,2021-12-30,80.12999725341797,81.38999938964844,80.05000305175781,80.88999938964844,1331300.0,-0.005707893105541428,-1.9130654724882863,-2.6207576953433307,55.23540938956816,57.04603235578882,-2.187601029415248,-2.4740642322292103,-3.524280272386335,-6.2461271028233085,7.45669066769437,1.339996337890625,0.582171258843502,2.19599800109863,-1.2403349078027759,5.632330910000036,0.47783154664791994,3.91416445554934,-5.4727364019717015,71.29835281522959,18.709571343708177,1.7181664544507047,12,-2.4299964904785156,-2.924999237060547,-2.839996337890625,-6.159996032714844,-4.7599945068359375,3,-0.05066763631294857,-5.06908708234675,80.58999633789062,-1.7142801535215764,80.44999694824219,1.1679275501587025,79.80999755859375,-0.05066763631294857
12505,2021-12-31,80.77999877929688,81.08000183105469,79.79000091552734,79.97000122070312,1608200.0,0.00811183761585843,-1.2051332211745374,-1.065783265572454,52.74479851441915,57.54485046814109,-2.80843052036019,-2.8363118415986435,-4.017917387879365,-6.909456183698566,7.749319826509754,1.2900009155273438,0.8246306556296332,2.5709995269775447,-0.8513209580473244,5.993320012002414,0.8598392844651102,4.282159769489979,-5.584118844794432,79.32199181714262,30.87017777721347,1.7111602425124368,12,-3.079998016357422,-3.575000762939453,-3.5449981689453125,-6.80999755859375,-0.6500015258789062,4,-0.051745486114652905,-1.9130654724882863,80.12999725341797,-5.06908708234675,80.58999633789062,-1.7142801535215764,80.44999694824219,-0.051745486114652905
12506,2022-01-03,80.66000366210938,82.25,80.55999755859375,81.04000091552734,2420000.0,-0.001485455793523105,-4.827499572497797,-0.4691338256348429,63.53890890744156,58.531318158229624,-2.277336658707185,-2.4330923071836565,-3.706845501380684,-6.820706535490785,8.436760174772012,1.69000244140625,0.9325202252307321,2.192004394531253,-1.143662570962121,5.527671360024627,0.5241709117845659,3.85983787727794,-4.9685941711952495,41.75844751793464,-8.87979851446461,1.6678334827466847,1,-1.5400047302246094,-3.025005340576172,-3.4250030517578125,-6.69000244140625,0.8299942016601562,0,-0.034341732540264736,-1.2051332211745374,80.77999877929688,-1.9130654724882863,80.12999725341797,-5.06908708234675,80.58999633789062,-0.034341732540264736
12507,2022-01-04,82.54000091552734,82.88999938964844,80.93000030517578,81.06999969482422,2702900.0,0.02330767627154362,-1.2399989536830358,-3.8684522255907803,68.75959151746204,59.58266083610441,-3.3617526583993254,-4.035632113395607,-5.365789822890946,-8.716544182401577,9.424953992891197,2.2299957275390625,0.9357851817491252,3.7645015716552734,0.11617996801457764,7.412823175295969,1.9403407698349184,5.588662373475628,-6.192732373704629,88.70972108396522,32.61762946669501,1.824160801820351,1,-3.1000022888183594,-4.585002899169922,-5.697500228881836,-8.569999694824219,-2.2099990844726562,1,-0.041070988030613376,-4.827499572497797,80.66000366210938,-1.2051332211745374,80.77999877929688,-1.9130654724882863,80.12999725341797,-0.041070988030613376
12508,2022-01-05,81.79000091552734,83.70999908447266,81.7300033569336,82.58999633789062,2346300.0,-0.009086503412661262,-3.3043828005141602,-0.5442141211152401,63.15791924010957,60.338923922838674,-1.9901727962179052,-3.1103781507632675,-4.3930914882784435,-7.972216856521726,10.109258841652913,1.9799957275390625,1.2479490174731325,2.8020015716552678,-1.0336025006109821,6.637605643921518,0.8841995355221428,4.719803607788393,-4.657604671965544,51.020431995204376,-6.508637308025051,1.917802036133122,1,-1.4350013732910156,-3.4250030517578125,-4.947500228881836,-7.819999694824219,-2.5100021362304688,2,-0.04976158025756361,-1.2399989536830358,82.54000091552734,-4.827499572497797,80.66000366210938,-1.2051332211745374,80.77999877929688,-0.04976158025756361
12509,2022-01-06,81.98999786376953,82.97000122070312,81.23999786376953,82.76000213623047,1666900.0,0.002445249370381486,1.9075627019541468,0.9625108481074225,62.67388728059573,60.6046617888173,-1.5733558391556528,-3.179626414966094,-4.363474562661025,-8.171032913209118,10.474532140366719,1.7300033569335938,1.5936335933335783,2.8154987335205135,-1.2281499606506117,6.859147427691639,0.7936743864349438,4.837323080606083,-3.936737222480218,56.122397343723854,-1.8259098242382308,2.0218243470855635,1,-0.9149971008300781,-3.2399978637695312,-5.839998245239258,-8.019996643066406,-2.6699981689453125,3,-0.07232589900817865,-3.3043828005141602,81.79000091552734,-1.2399989536830358,82.54000091552734,-4.827499572497797,80.66000366210938,-0.07232589900817865
12510,2022-01-07,83.19000244140625,83.62999725341797,81.9800033569336,82.41000366210938,3086100.0,0.014635987424107322,-1.0121884275067687,-1.0129798069872977,77.97321276243628,62.46607849695454,-2.284646691430794,-4.238593345708978,-5.225565586426882,-9.340033615023174,10.60259346177025,1.649993896484375,1.8268916439131146,3.788003158569339,-0.6242083790314865,8.200214696170164,1.5818973897689261,5.994108927369751,-4.344798418071264,83.49217805787195,18.0567861585519,2.2061057688004153,1,-1.5750045776367188,-4.3300018310546875,-7.040002822875977,-9.220001220703125,-1.5200042724609375,4,-0.09400167646745927,1.9075627019541468,81.98999786376953,-3.3043828005141602,81.79000091552734,-1.2399989536830358,82.54000091552734,-0.09400167646745927
12511,2022-01-10,81.97000122070312,83.45999908447266,81.12999725341797,82.19000244140625,2269300.0,-0.01466523842888956,-1.4526216882564107,-0.2820532884698149,78.49918270223536,64.53512272058924,-0.8113493231714415,-3.0215016849500955,-3.694525438706023,-8.073773387226424,10.272159592445181,2.3300018310546875,2.0924138477279115,2.471501922607416,-2.081634495759374,7.024638340974207,0.194933713424021,4.748070131790811,-2.4437258888088706,37.41012130193754,-32.44808086368822,2.276568209183398,1,-0.220001220703125,-3.1100006103515625,-5.820001602172852,-7.680000305175781,0.15000152587890625,0,-0.0224472848588958,-1.0121884275067687,83.19000244140625,1.9075627019541468,81.98999786376953,-3.3043828005141602,81.79000091552734,-0.0224472848588958
12512,2022-01-11,83.02999877929688,83.08999633789062,81.5,82.05999755859375,1981700.0,0.012931530350227982,1.9174342749951003,-4.409071993341656,78.09280732422393,66.74174640427685,-1.6392738104663636,-3.8537875921976195,-4.419595671724693,-9.065070909112563,10.709765976823768,1.589996337890625,2.217375064882191,3.2614994049072266,-1.4623411664256878,7.985339976240141,0.8995791192407694,5.623419690573684,-2.918002122041642,73.64341772975402,0.023698206544111144,2.3619202856664576,1,-1.279998779296875,-4.1699981689453125,-6.929998397827148,-8.375,-3.2999954223632812,1,-0.018547524246276814,-1.4526216882564107,81.97000122070312,-1.0121884275067687,83.19000244140625,1.9075627019541468,81.98999786376953,-0.018547524246276814
12513,2022-01-12,83.72000122070312,83.87000274658203,82.66999816894531,83.16000366210938,2137700.0,0.008310278833561835,1.7907063394900729,0.5773163441875099,78.42642018499035,69.31852538154598,-2.054663260708594,-4.284610948898745,-4.812295391794663,-9.680545831396472,11.582803299471774,1.2000045776367188,2.2635570574640838,3.6475017547607393,-1.277840121144834,8.572843630666313,1.1848308168079598,6.110172692713519,-3.1042842236374497,94.52550273154053,16.981640512786484,2.4626709379527845,1,-1.8899993896484375,-4.779998779296875,-7.880001068115234,-9.06500244140625,-4.950004577636719,2,-0.04049210869827513,1.9174342749951003,83.02999877929688,-1.4526216882564107,81.97000122070312,-1.0121884275067687,83.19000244140625,-0.04049210869827513
12514,2022-01-13,84.01000213623047,84.95999908447266,83.69999694824219,83.80000305175781,1898200.0,0.0034639382620509362,-5.146182616624179,0.375,75.87514345726598,71.88856370852898,-1.9404666254986296,-4.351134236400142,-4.997303220926028,-9.907467731774886,12.714247131146964,1.2600021362304688,2.3169345311937235,3.6540023803710966,-1.4989247739908933,8.806929534733086,1.0775388031900945,6.230465957552099,-2.8735994192421828,75.19591399305985,-0.6456460712823713,2.5764635771809985,1,-1.2500038146972656,-4.525001525878906,-8.090002059936523,-9.355003356933594,-6.0500030517578125,3,-0.05630285961977988,1.7907063394900729,83.72000122070312,1.9174342749951003,83.02999877929688,-1.4526216882564107,81.97000122070312,-0.05630285961977988
12515,2022-01-14,84.97000122070312,85.16000366210938,82.29000091552734,82.9000015258789,2544200.0,0.01142719985789209,1.342855007520389,9.857184377838328,75.14623014014,73.17826606771769,-2.5072767861612846,-5.078479701724177,-5.9247422039509985,-10.814611206327754,12.846628613950195,2.8700027465820312,2.4370041934348308,4.301001358032224,-1.1809390724581164,9.782941788522564,1.5600311427870537,7.041971573277394,-3.145351157567646,95.28530671821075,21.466536266017144,2.7409702152451714,1,-1.9249992370605469,-5.384998321533203,-8.540002822875977,-10.31500244140625,-9.919998168945312,4,-0.06649407372848515,-5.146182616624179,84.01000213623047,1.7907063394900729,83.72000122070312,1.9174342749951003,83.02999877929688,-0.06649407372848515
12516,2022-01-18,83.7699966430664,84.45999908447266,83.25,84.45999908447266,4331400.0,-0.01412268518767934,2.5072313135780626,-0.33333456189946153,65.34195835704298,72.79852904989335,-0.9160601506051904,-3.485384543308058,-4.684818114317309,-9.572663168408894,13.964684536216229,1.720001220703125,2.6380075014073725,2.737997055053711,-2.5421341161217015,8.018128226229123,0.09793146946600473,5.378062640641417,-1.4799957275390625,62.02170414655094,-9.13289111382253,2.640065585587706,1,-0.6249961853027344,-4.184993743896484,-6.974998474121094,-9.114997863769531,-8.199996948242188,1,-0.025068623114179234,1.342855007520389,84.97000122070312,-5.146182616624179,84.01000213623047,1.7907063394900729,83.72000122070312,-0.025068623114179234
12517,2022-01-19,81.58000183105469,83.91000366210938,81.4800033569336,83.91000366210938,3371400.0,-0.02614294974062148,1.0858355326491989,3.3768022998673155,53.84617664633742,71.76389098391867,1.2554634811783956,-0.8365886417282979,-2.508220397602912,-7.341377840468667,13.849357120016398,2.4300003051757812,2.8050619742678577,0.2295021057128963,-4.284913388852658,4.743917600278451,-2.027705641569881,2.4867098529956735,3.5800018310546875,2.7173496149021967,-63.49073475588286,2.2572077472827736,1,1.5649986267089844,-1.9949989318847656,-4.635002136230469,-6.9250030517578125,-3.5100021362304688,2,0.006619280502661029,2.5072313135780626,83.7699966430664,1.342855007520389,84.97000122070312,-5.146182616624179,84.01000213623047,0.006619280502661029
12518,2022-01-20,79.18000030517578,81.83999633789062,79.0199966430664,81.7699966430664,3676800.0,-0.029418993282803618,1.0659370755618653,1.1115855375608223,46.792717404295125,69.9993165532186,3.6278043328593697,1.8712121198261968,-0.12141088554253088,-4.927194553029466,14.446134517245024,2.8199996948242188,2.7922447655411986,-2.304999542236331,-6.345049911993456,1.7350508275207943,-4.325024727114894,-0.2849743573577683,5.906403350830075,2.605919856657012,-60.357538194686754,2.020025184878565,1,2.9099998474121094,0.4050025939941406,-2.042499542236328,-4.525001525878906,-1.80999755859375,3,0.0069462370502397786,1.0858355326491989,81.58000183105469,2.5072313135780626,83.7699966430664,1.342855007520389,84.97000122070312,0.0069462370502397786
12519,2022-01-21,77.47000122070312,78.9000015258789,76.91999816894531,78.43000030517578,3068400.0,-0.021596351072012743,1.0842123861113007,0.37065654125770303,39.57152307183459,65.73246214315175,5.1732362759047135,3.8137614430354034,1.5068969739528484,-3.1930140619012946,15.325264075870054,2.2600021362304688,2.4718028633989064,-4.038498687744138,-7.9727873210202205,-0.10421005446805509,-6.005643004382179,-2.0713543711060964,7.373746154785152,6.674789867726387,-51.979675216206424,1.967144316638038,1,3.5699996948242188,2.115001678466797,-0.2650012969970703,-2.81500244140625,-1.8499984741210938,4,0.016780629945515768,1.0659370755618653,79.18000030517578,1.0858355326491989,81.58000183105469,2.5072313135780626,83.7699966430664,0.016780629945515768
12520,2022-01-24,77.1500015258789,77.45999908447266,74.19000244140625,76.02999877929688,3807300.0,-0.004130627207718507,2.758621445640497,-1.1666706403134413,39.079022393009254,61.35244433101552,5.080644689929002,4.241763974504224,1.7736523928745385,-2.8522045229050548,16.5982051718021,3.279998779296875,2.2689739332080165,-4.288998413085935,-8.484519720682712,-0.093477105489157,-6.3867590668843235,-2.191237759287546,7.218320897216799,28.821811606638096,-30.64924305111438,2.0977606537983875,1,2.5250015258789062,2.4350013732910156,0.24499893188476562,-2.085002899169922,-0.0500030517578125,0,0.010498996015211315,1.0842123861113007,77.47000122070312,1.0659370755618653,79.18000030517578,1.0858355326491989,81.58000183105469,0.010498996015211315
12521,2022-01-25,76.83000183105469,77.4800033569336,74.4000015258789,76.0,2629000.0,-0.0041477600582662255,1.8920138689896269,0.7410712461086777,30.323920593315464,56.04479024980347,5.134843615252905,4.560902802960342,2.003031236578991,-2.503783647199157,17.599341703713325,3.0800018310546875,2.0353813144917297,-4.459998321533206,-9.088436537799524,0.16843989473311183,-6.774217429666365,-2.145779213400047,6.72405499350586,27.160484136826735,-27.430140519941265,2.3142191081331616,1,2.845001220703125,2.7550010681152344,0.6099987030029297,-1.7650032043457031,0.05999755859375,1,-0.02316801687979919,2.758621445640497,77.1500015258789,1.0842123861113007,77.47000122070312,1.0659370755618653,79.18000030517578,-0.02316801687979919
12522,2022-01-26,76.73999786376953,78.31999969482422,75.80000305175781,77.2300033569336,2384200.0,-0.0011714690243411763,-1.1265838269379347,-0.5903667616508871,31.76895008560342,50.86062690542714,4.7369179035920155,4.594262104094327,2.0078820214934865,-2.3930979096603266,18.130352227299035,2.5199966430664062,1.4669350995684312,-4.364502334594732,-9.41301023950298,0.6840055703135164,-6.8887562870488495,-1.840248382140615,6.064934610138678,33.33330008975766,-20.812156425636246,2.524253952454122,1,2.9350051879882812,2.8450050354003906,0.9725017547607422,-1.6749992370605469,-2.3499984741210938,2,-0.015246262724978421,1.8920138689896269,76.83000183105469,2.758621445640497,77.1500015258789,1.0842123861113007,77.47000122070312,-0.015246262724978421
12523,2022-01-27,76.48999786376953,78.7300033569336,75.55999755859375,77.91999816894531,2355900.0,-0.0032577535439055616,1.078685047189516,2.918335253635599,30.21584036902094,45.787371006733245,4.30634737854885,4.765690814444156,2.230932236841511,-2.094440000395494,18.494529649688683,3.1700057983398438,0.9387120761030019,-4.409502410888678,-9.862723969839365,1.04371914806201,-7.1361131903640285,-1.6828916314133266,5.625740207538527,48.83218406444329,-4.854047049832694,2.726610779475344,1,3.1850051879882812,3.1850051879882812,0.6450023651123047,-1.4249992370605469,-7.4199981689453125,3,0.02065631945589419,-1.1265838269379347,76.73999786376953,1.8920138689896269,76.83000183105469,2.758621445640497,77.1500015258789,0.02065631945589419
12524,2022-01-28,76.06999969482422,76.18000030517578,74.19000244140625,76.11000061035156,2201100.0,-0.0054908900598132915,21.111049887678547,0.027972662231303985,22.86584887172792,39.97843975468746,3.890767651252659,5.128889501185981,2.6565853162728814,-1.617193829713159,19.159693915584025,2.2999954223632812,0.2907437640413235,-4.626500701904291,-10.48736973131227,1.234368327503688,-7.556935216608281,-1.6960661872003016,5.411679526091689,41.40962278197245,-8.154967688293745,2.930434514703992,1,3.2550010681152344,3.6050033569335938,1.0200004577636719,-1.0050010681152344,-7.260002136230469,4,0.017089562994257124,1.078685047189516,76.48999786376953,-1.1265838269379347,76.73999786376953,1.8920138689896269,76.83000183105469,0.017089562994257124
12525,2022-01-31,76.5999984741211,76.62000274658203,74.58000183105469,75.36000061035156,4476900.0,0.006967250971777528,2.1874854714405774,-30.999237078008775,28.399024075864304,35.873669279000936,2.2893776741532577,4.500417908577475,2.0837120581453235,-2.0735078513203575,19.914357665204452,2.0400009155273438,-0.4638007242972293,-3.8875019073486357,-10.02731535126351,2.252311536566239,-6.957408629306073,-0.8175951853911982,4.298346604434045,53.083602350659675,1.8996973525218834,3.0699067219574396,1,2.4500045776367188,3.0750045776367188,0.4900016784667969,-1.5349998474121094,-4.1100006103515625,0,-0.01279367816006094,21.111049887678547,76.06999969482422,1.078685047189516,76.48999786376953,-1.1265838269379347,76.73999786376953,-0.01279367816006094
12526,2022-02-01,77.88999938964844,78.20999908447266,76.41000366210938,76.87999725341797,2985200.0,0.016840743358019328,1.181810615483495,0.814519255025257,29.699850304814106,33.19074412994279,0.08670246234071044,3.153960106589693,0.7575280241387077,-3.276465171834161,19.962061856931236,1.7999954223632812,-1.1938731247951466,-2.459000778198245,-8.706456280216685,3.7884547238201947,-5.582728529207472,0.6647269728109819,2.4716782779347852,81.49771370282673,31.785196005580495,3.1237277510092225,2,0.125,1.785003662109375,-0.8174991607666016,-2.825000762939453,-5.80999755859375,1,-0.010142520499651364,2.1874854714405774,76.5999984741211,21.111049887678547,76.06999969482422,1.078685047189516,76.48999786376953,-0.010142520499651364
12527,2022-02-02,79.1500015258789,79.37000274658203,77.30000305175781,78.05000305175781,2632600.0,0.016176686944459284,1.6883096937840287,1.0891050965758444,32.72865255007979,31.628070257252197,-1.7368979189148206,1.7148891290288049,-0.5408808737329025,-4.444246853748638,19.582168265574573,2.0699996948242188,-2.0143995439360367,-1.0294986724853459,-7.210255479494265,5.151258134523573,-4.119877075989805,2.0608797310191136,0.7179421236101575,95.75287243741467,49.57285480840939,3.0903784035044617,2,-2.3699989318847656,0.5250015258789062,-2.0775012969970703,-4.085002899169922,-6.660003662109375,2,-0.028553406098059786,1.181810615483495,77.88999938964844,2.1874854714405774,76.5999984741211,21.111049887678547,76.06999969482422,-0.028553406098059786
12528,2022-02-03,77.72000122070312,79.08000183105469,77.66000366210938,78.4800033569336,2295800.0,-0.018066964972934696,-2.2272786384956174,-0.6909119913440931,28.114127650311517,30.35502632152741,-0.5987420201888938,2.976972281485047,0.8590942663978325,-2.932279327646569,18.879575882512544,1.4899978637695312,-2.736357069647383,-2.2559989929199276,-8.481337920838499,3.9693399349986436,-5.36866845687922,0.8566704710393651,1.6937071321393091,68.14669056621003,24.57795112632472,3.1126694639592887,2,-0.9399986267089844,1.9550018310546875,-0.4825019836425781,-2.4650001525878906,-5.980003356933594,3,-0.04284613714297836,1.6883096937840287,79.1500015258789,1.181810615483495,77.88999938964844,2.1874854714405774,76.5999984741211,-0.04284613714297836
12529,2022-02-04,76.05999755859375,77.68000030517578,75.91000366210938,76.98999786376953,3252100.0,-0.021358770407059358,-1.8780711711544067,1.2236811725141796,20.437958421591944,28.283796991369933,0.9389607640683835,4.395285112801162,2.4598152953813184,-1.1640014590469292,18.657486930076455,1.80999755859375,-3.2498726784678666,-3.619502639770502,-10.003795169077051,2.764789889536047,-6.811648904423777,-0.42735637511722757,3.3100051879882812,30.89760844807951,-5.87613662012123,3.1921462646532754,2,0.7200050354003906,3.6150054931640625,1.2875022888183594,-0.8049964904785156,-4.189994812011719,4,-0.0919011055500587,-2.2272786384956174,77.72000122070312,1.6883096937840287,79.1500015258789,1.181810615483495,77.88999938964844,-0.0919011055500587
12530,2022-02-07,75.37000274658203,76.48999786376953,75.26000213623047,76.02999877929688,3582600.0,-0.009071717514586686,-1.7954535602507304,0.7096729205804901,21.1538622768297,27.264901622871513,1.508549901960535,4.710917763489931,3.1074002781346337,-0.39323492923769265,18.25212999272802,1.2299957275390625,-3.520434329639329,-3.9184974670410213,-10.35517984640741,2.518184912325367,-7.136838656724208,-0.7001562773578343,3.7099990844726562,2.6764134797087835,-29.62703730147453,3.218341189683191,2,1.4099998474121094,4.305000305175781,2.0824966430664062,-0.11500167846679688,-1.1300048828125,0,-0.0870373484003325,-1.8780711711544067,76.05999755859375,-2.2272786384956174,77.72000122070312,1.6883096937840287,79.1500015258789,-0.0870373484003325
12531,2022-02-08,80.12999725341797,80.47000122070312,76.86000061035156,77.91999816894531,4903600.0,0.06315502631518477,1.4982642509615918,-3.3485035893049115,45.76764503757466,28.820312173090542,-3.05542323876179,-0.20447677799367625,-1.5844729908770887,-5.05401783183909,17.869414031286173,5.099998474121094,-3.4124476809475084,0.9334972381591768,-5.393472089344144,7.260466565662497,-2.2299874255924834,4.096981901910837,-5.939994812011719,93.47401099745932,55.05582110576585,3.1634846637516607,2,-2.7999954223632812,-0.45499420166015625,-2.6774978637695312,-4.874996185302734,-4.319999694824219,1,-0.09534505992164566,-1.7954535602507304,75.37000274658203,-1.8780711711544067,76.05999755859375,-2.2272786384956174,77.72000122070312,-0.09534505992164566
12532,2022-02-09,81.48999786376953,82.0199966430664,80.4800033569336,80.69000244140625,2889200.0,0.01697242801656973,-1.5245924193437435,0.3619890288570748,57.178365706503904,31.81614832169976,-4.1021650985709215,-1.7768668137852046,-2.861723617852448,-6.2782681858815295,17.654401347483535,1.8899993896484375,-3.2221547188343607,2.370497894287112,-3.7954682630588934,8.536464051633118,-0.7124851843858977,5.453480972960122,-7.174395446777339,92.15977500039502,47.178694450180025,3.0829830786730033,2,-3.384998321533203,-1.8149948120117188,-3.112499237060547,-5.894996643066406,-4.779998779296875,2,-0.1154742456668848,1.4982642509615918,80.12999725341797,-1.7954535602507304,75.37000274658203,-1.8780711711544067,76.05999755859375,-0.1154742456668848
12533,2022-02-10,80.33000183105469,82.52999877929688,80.06999969482422,80.8499984741211,3303300.0,-0.014234827133681627,-3.7307633055789897,-0.6499995231601133,59.20206514150717,35.853505685008564,-2.6151975168601496,-0.93162792806325,-1.5314578755965442,-4.972241194436151,17.161475672161117,2.4599990844726562,-2.8785628238575356,1.3800018310546847,-4.429554847486045,7.189558509595415,-1.5247765082156803,4.28478017032505,-5.70622364501952,69.7386799986987,19.089562524149684,2.904778339270368,2,-1.7750015258789062,-0.654998779296875,-1.6325035095214844,-4.415000915527344,-3.5800018310546875,3,-0.09759745784363094,-1.5245924193437435,81.48999786376953,1.4982642509615918,80.12999725341797,-1.7954535602507304,75.37000274658203,-0.09759745784363094
12534,2022-02-11,79.27999877929688,81.54000091552734,78.93000030517578,80.52999877929688,3852700.0,-0.01307111947994366,-1.676927892327556,2.4038616723153896,56.545782707108565,38.980923310702366,-1.1867730634234732,-0.26788880453864294,-0.31439526137897644,-3.7715693898394846,16.0532141400506,2.6100006103515625,-2.571042798940084,0.5664989471435575,-4.738982583528596,5.871980477815711,-2.0862418181925193,3.2192397124796344,-4.181847357666001,55.29571525869117,1.807698595263389,2.652740765336076,2,-0.3849983215332031,0.3950042724609375,0.07999992370605469,-2.954998016357422,-2.25,4,-0.09510596659464554,-3.7307633055789897,80.33000183105469,-1.5245924193437435,81.48999786376953,1.4982642509615918,80.12999725341797,-0.09510596659464554
12535,2022-02-14,79.31999969482422,80.20999908447266,78.87000274658203,79.04000091552734,1967600.0,0.000504552423603144,-3.3226028745816105,-0.2239990234375,57.7861106830146,42.1016189082802,-0.8944247262701168,-0.793563146679702,-0.23146182760143574,-3.6738290778065874,15.733031118013457,1.339996337890625,-2.190975066808079,0.8889999389648438,-3.5436906872044034,5.321690565134091,-1.3273453741197727,3.10534525204946,-3.7759374317333823,43.38624125041377,-12.877167860400327,2.2163453130846227,2,-0.4249992370605469,0.35500335693359375,0.5925006866455078,-2.9949989318847656,-3.3799972534179688,0,-0.09392331034928525,-1.676927892327556,79.27999877929688,-3.7307633055789897,80.33000183105469,-1.5245924193437435,81.48999786376953,-0.09392331034928525
12536,2022-02-15,81.66999816894531,81.72000122070312,79.75,79.83999633789062,1804200.0,0.02962680891531111,1.0414436494445982,6.53574931880109,63.50685579769429,45.521419269126255,-2.963484619425074,-3.4877748985063306,-2.4351318566506706,-5.881082203395778,15.584461817633505,2.4000015258789062,-1.5851989441130314,3.343998336791998,-0.6321745830052379,7.320171256589234,1.355911876893387,5.332084796690609,-5.706779714882117,76.50269009407512,16.622529438230238,1.9880864598986145,2,-2.7749977111816406,-1.9949951171875,-1.4324989318847656,-5.344997406005859,-5.3699951171875,1,-0.09097588431195791,-3.3226028745816105,79.31999969482422,-1.676927892327556,79.27999877929688,-3.7307633055789897,80.33000183105469,-0.09097588431195791
12537,2022-02-16,82.12000274658203,82.5199966430664,81.19999694824219,81.41000366210938,2646200.0,0.005510035358465615,-1.3362567769203244,0.3879772535874795,65.2574683307709,49.648457122510635,-3.2943230357124094,-4.105753814540435,-2.759898301459515,-6.173896827829807,16.504862993468254,1.3199996948242188,-1.071760744500068,3.767002868652341,-0.30830446170261894,7.842310199007301,1.729349203474868,5.804656533829814,-5.762777473004817,88.79791046082843,26.383421719097228,2.0376536651774786,2,-3.2250022888183594,-2.4449996948242188,-1.81500244140625,-5.795001983642578,-5.030006408691406,2,-0.07683883313375695,1.0414436494445982,81.66999816894531,-3.3226028745816105,79.31999969482422,-1.676927892327556,79.27999877929688,-0.07683883313375695
12538,2022-02-17,79.7300033569336,81.33000183105469,79.25,81.0,1801400.0,-0.029103742203027583,1.1554419711506152,-1.7887299728135309,58.9618119253201,53.92888528959155,-0.6584654811167638,-1.7628174414523698,-0.30692430015889727,-3.66870829775371,16.76795527133642,2.8700027465820312,-0.6934200581339951,1.3495033264160128,-2.756607663231378,5.455614316063404,-0.7035521684076826,3.402558821239708,-3.0024116730131993,23.56169995735893,-39.795037568267674,2.0530554948236968,2,-0.8350028991699219,-0.05500030517578125,0.5749969482421875,-3.4050025939941406,-3.3900070190429688,3,-0.037877889694059697,-1.3362567769203244,82.12000274658203,1.0414436494445982,81.66999816894531,-3.3226028745816105,79.31999969482422,-0.037877889694059697
12539,2022-02-18,78.7699966430664,84.08000183105469,78.43000030517578,83.06999969482422,5488800.0,-0.012040720850963083,-1.2690788647206077,3.3858381242453186,55.203831016096004,57.712215149510016,0.8117443858186135,-0.7382765413148036,0.6829887209983667,-2.5810002740992246,16.572072656157705,5.650001525878906,-0.45186517383689306,0.3244968414306584,-3.762038186922453,4.41103186978377,-1.7187706727458902,2.367764355607207,-1.6942605334234173,6.017632673784732,-56.21628780362691,2.0432675141765535,2,1.7000045776367188,0.9050064086914062,1.6150054931640625,-2.3649940490722656,-0.7699966430664062,4,-0.025644239293543425,1.1554419711506152,79.7300033569336,-1.3362567769203244,82.12000274658203,1.0414436494445982,81.66999816894531,-0.025644239293543425
12540,2022-02-22,77.95999908447266,78.88999938964844,76.95999908447266,78.25,3827300.0,-0.010283072148195238,1.4585995927749134,0.06744202551409663,50.17182053359311,58.20156798240096,2.2660705050338095,0.1428388298144796,1.501846626280198,-1.648311743595869,15.320494439546145,1.9300003051757812,3.152894595359612e-05,-0.5260005950927678,-4.574352850333256,3.52235166014772,-2.5501767227130188,1.4981755325274833,6.120002746582031,14.04493840230682,-43.86226387492724,2.0241761276202466,2,2.5600013732910156,1.7150039672851562,3.1625003814697266,-0.6499977111816406,-1.4199981689453125,1,-0.011929198513305428,-1.2690788647206077,78.7699966430664,1.1554419711506152,79.7300033569336,-1.3362567769203244,82.12000274658203,-0.011929198513305428
12541,2022-02-23,75.05000305175781,78.45999908447266,74.73999786376953,78.44999694824219,4773700.0,-0.037326783823608656,1.175440475075067,11.72407987161611,40.69028360771325,56.36955886031311,4.894385932424129,3.0700473141030358,4.3419381399641,1.387221310030526,13.778440836030043,3.720001220703125,0.7007132958530349,-3.346996688842779,-7.620632268859893,0.9266388911743348,-5.483814478851329,-1.2101788988342292,9.029998779296875,3.3191119519233987,-47.743645108361676,2.1368177900085543,2,4.359996795654297,4.274997711181641,6.2649993896484375,3.704998016357422,-1.470001220703125,2,0.011858752211304502,1.4585995927749134,77.95999908447266,-1.2690788647206077,78.7699966430664,1.1554419711506152,79.7300033569336,0.011858752211304502
12542,2022-02-24,75.56999969482422,76.0199966430664,72.11000061035156,72.94999694824219,5051600.0,0.006928669179504077,1.2215907736256781,-0.7705904264390411,44.90762140987355,54.78128733457604,3.8513355391316964,2.5907312199657326,3.8343316124479685,0.9788573798202265,12.872271554871528,3.9099960327148438,1.4795559296695444,-2.7685001373290987,-7.167821719943603,1.630821445285406,-4.968160928636351,-0.5688393460218464,8.136401977539066,28.905586730336307,-19.17014657909655,2.199660791307253,2,2.5250015258789062,2.5250015258789062,5.795001983642578,3.520000457763672,-0.8199996948242188,3,0.009659962417382317,1.175440475075067,75.05000305175781,1.4585995927749134,77.95999908447266,-1.2690788647206077,78.7699966430664,0.009659962417382317
12543,2022-02-25,78.06999969482422,78.63999938964844,75.87999725341797,75.91000366210938,3135500.0,0.03308191094476376,-1.4864784985961284,0.8244251024288822,54.57859479344838,54.56271089972491,1.1142121508695482,0.2267982458368749,1.375704955684796,-1.410604766821308,11.8292713084146,3.0699996948242188,1.5553443120893604,-0.3475002288818416,-4.663003659825122,3.968003202061439,-2.505251944353475,1.8102514865897916,4.9406179138183575,49.79113180176069,-0.4386191443049583,2.1577517154716395,2,0.02500152587890625,0.02500152587890625,3.295001983642578,1.0200004577636719,-3.19000244140625,4,-0.012552880245477516,1.2215907736256781,75.56999969482422,1.175440475075067,75.05000305175781,1.4585995927749134,77.95999908447266,-0.012552880245477516
12544,2022-02-28,77.37000274658203,78.18000030517578,76.4000015258789,76.75,4246600.0,-0.008966273228877664,-1.6969684709418258,0.28703883580877027,54.553735833848684,54.20355813870648,1.6927999524288282,1.0848000669042221,2.087227803791805,-0.6156322733157253,10.287618317967274,1.779998779296875,1.262184261469983,-1.112497329711914,-5.316854705015956,3.091860045592128,-3.214676017363942,0.989681357940114,4.986577842163086,77.58116641985534,20.45486011240856,2.102178687652023,2,0.7249984741210938,0.7249984741210938,3.467498779296875,1.7199974060058594,-4.370002746582031,0,-0.01331273584240511,-1.4864784985961284,78.06999969482422,1.2215907736256781,75.56999969482422,1.175440475075067,75.05000305175781,-0.01331273584240511
12545,2022-03-01,75.62000274658203,77.62000274658203,74.66000366210938,77.4800033569336,5270200.0,-0.022618585212307085,1.7663550735488103,-2.9999876945794623,38.10027642971655,51.38060487559783,3.1991899897112432,2.9066418731925694,3.816728070496879,1.2388128525821855,9.082326236942793,2.9599990844726562,0.9494423449260836,-2.813497543334961,-7.131538243288773,1.5045431566188512,-4.972517893311874,-0.6544771933580478,6.121783043459473,53.75195700432294,1.1728538717076944,2.1590203499769065,3,2.4749984741210938,2.4749984741210938,4.692499160766602,3.4699974060058594,-5.44000244140625,1,0.0314731177859624,-1.6969684709418258,77.37000274658203,-1.4864784985961284,78.06999969482422,1.2215907736256781,75.56999969482422,0.0314731177859624
12546,2022-03-02,77.0999984741211,77.9000015258789,75.37000274658203,76.23999786376953,3755600.0,0.019571484710187548,1.0569039629324086,-0.4623657678203729,38.48977132610694,48.406416319524055,1.1206114791095132,1.4381619771022542,2.403930957265871,-0.13888695450201283,8.580085644542807,2.529998779296875,0.7742057445961308,-1.294001770019534,-5.647285765796923,3.0592822257578547,-3.4706437679082285,0.8826402278691603,4.063880205139014,76.41652062156794,27.65258600708097,2.1766419978886953,3,0.9950027465820312,0.9950027465820312,2.5300045013427734,1.9900016784667969,-7.3899993896484375,2,-0.007263262901123335,1.7663550735488103,75.62000274658203,-1.6969684709418258,77.37000274658203,-1.4864784985961284,78.06999969482422,-0.007263262901123335
12547,2022-03-03,76.88999938964844,78.23999786376953,76.04000091552734,77.6500015258789,2132300.0,-0.0027237235879212784,1.2680441562221025,-0.8837227870335871,40.507716974649526,46.355961325005104,0.5707353625452356,1.5496157332390226,2.7219833340053157,0.17514154608429067,8.544467278451762,2.1999969482421875,0.5525470816865266,-1.391000747680664,-5.778848499729719,2.996847004368391,-3.5849246237051915,0.8029231283438634,3.730646605477162,56.03010355284799,9.509575744831416,2.1939238760245257,3,1.2050018310546875,1.2050018310546875,2.7400035858154297,2.200000762939453,-8.050003051757827,3,-0.043048479449453225,1.0569039629324086,77.0999984741211,1.7663550735488103,75.62000274658203,-1.6969684709418258,77.37000274658203,-0.043048479449453225
12548,2022-03-04,74.38999938964844,75.54000091552734,73.83999633789062,75.52999877929688,3619400.0,-0.03251398126993055,1.9310331219910026,1.499994980675601,37.506383821466635,44.389578303379615,2.496086936779136,3.992022011293301,5.261949733009331,2.7762279661476725,8.742384881087178,3.0500030517578125,-0.09471352220467111,-3.7245006561279297,-8.442293604135287,0.9932922918794276,-6.083397130131601,-1.3656041821242582,5.720007882390718,12.500065023226298,-31.55096340984241,2.3588964740036755,3,1.1100006103515625,3.7050018310546875,5.24000358581543,4.700000762939453,-5.9099960327148295,4,0.004839368373508179,1.2680441562221025,76.88999938964844,1.0569039629324086,77.0999984741211,1.7663550735488103,75.62000274658203,0.004839368373508179
12549,2022-03-07,69.06999969482422,73.87999725341797,69.01000213623047,73.6500015258789,5419000.0,-0.07151498505811937,-1.0723396933306062,4.017547616816801,29.376249947039398,42.078959349318104,7.0352777738487475,9.234980496407445,10.544479577521216,8.176027066571663,8.702916519535652,5.379997253417969,-1.0213508006132486,-8.695000457763669,-14.865600727941754,-2.5244001875855844,-11.780300592852711,-5.609700322674627,10.560007177513683,0.650028021299494,-41.68876724455163,3.0853001350890423,3,4.755001068115234,7.475002288818359,10.605003356933594,10.020000457763672,-0.6100006103515625,0,0.0841175269185519,1.9310331219910026,74.38999938964844,1.2680441562221025,76.88999938964844,1.0569039629324086,77.0999984741211,0.0841175269185519
12550,2022-03-08,68.80999755859375,70.80999755859375,67.55000305175781,69.44000244140625,4167000.0,-0.003764328035026021,-1.0698417926932058,0.1375555962752578,21.748673738719333,39.974336030541004,6.549620347808315,9.463524686026034,10.713571640749308,8.508101263570097,8.537058122693221,3.2599945068359375,-1.7325944745023492,-8.62700233459472,-15.927569537193236,-1.326435131996206,-12.277285935893985,-4.976718733295456,9.970408934855556,11.786670891740338,-25.14706152978777,3.6502836012992605,3,4.285003662109375,7.0050048828125,10.690004348754883,10.28000259399414,0.1600036621093608,1,0.060892349804813506,-1.0723396933306062,69.06999969482422,1.9310331219910026,74.38999938964844,1.2680441562221025,76.88999938964844,0.060892349804813506
12551,2022-03-09,72.48999786376953,73.81999969482422,70.55000305175781,71.01000213623047,3915700.0,0.05348060508274477,-1.7250041325992143,-2.3491813602015115,31.47362735428115,38.48167002436407,2.7583663270220597,5.4618389367463465,6.942606767291025,4.889571149417762,9.307374672654106,5.010002136230469,-2.250253628565858,-4.565002059936518,-12.0689512207949,2.9389471009218653,-8.31697664036571,-0.8130274795073262,5.167368285510619,46.21138643080479,15.183867170232997,3.7519745804291924,3,0.6050033569335938,3.3250045776367188,6.872505187988281,6.600002288818359,-3.7900009155273438,2,-0.031866431599776424,-1.0698417926932058,68.80999755859375,-1.0723396933306062,69.06999969482422,1.9310331219910026,74.38999938964844,-0.031866431599776424
12552,2022-03-10,72.08000183105469,72.62000274658203,70.97000122070312,71.13999938964844,2885600.0,-0.005655897983130709,-1.5781298428820065,0.6351386182508016,34.06912597468667,36.20284015561277,2.929290607858661,5.407985728472198,7.234366299831123,5.353529140461504,9.579560860366371,1.6500015258789062,-2.6326195009010007,-4.504498291015622,-12.017615939758258,3.0086193577270137,-8.261057115386933,-0.7479394666443113,4.566628008473231,56.69586971778872,23.70265264162287,3.7565588243713144,3,0.8149986267089844,3.7350006103515625,6.7649993896484375,7.009998321533203,-3.4800033569335795,3,-0.03288017045472591,-1.7250041325992143,72.48999786376953,-1.0698417926932058,68.80999755859375,-1.0723396933306062,69.06999969482422,-0.03288017045472591
12553,2022-03-11,72.48999786376953,73.83000183105469,72.26000213623047,72.5999984741211,3720300.0,0.00568806912180464,-4.508847543836167,-0.11702162197259919,36.6155047926045,34.209703373252296,1.837795976906861,4.61724960799549,6.703946886883884,5.003939797673354,9.55491209255362,1.75,-2.551603432521887,-3.7025020599365206,-11.21089501153476,3.8058908916617185,-7.45669853573564,0.05169441586259893,3.2469692969813764,78.04106377721666,39.91569231807499,3.754196475799119,3,0.4050025939941406,3.3250045776367188,5.737504959106445,6.600002288818359,-3.220001220703139,4,-0.05035179519163968,-1.5781298428820065,72.08000183105469,-1.7250041325992143,72.48999786376953,-1.0698417926932058,68.80999755859375,-0.05035179519163968
12554,2022-03-14,71.73999786376953,73.45999908447266,71.44000244140625,73.16000366210938,3013700.0,-0.01034625496071162,1.0,12.909071993341657,36.709386967808484,34.05516009970697,1.9055875360324563,5.031369527818214,7.33715498608467,5.804371356578855,10.06563329557966,2.0199966430664062,-2.658536200314714,-4.075502014160151,-11.687616695367538,3.536612667047237,-7.881559354763837,-0.26944467355646395,3.1782728860820697,66.71967558058732,24.492917730708626,3.8060573406036933,3,1.1550025939941406,4.075004577636719,6.487504959106445,7.350002288818359,-1.1800003051757812,0,-0.045441798214525764,-4.508847543836167,72.48999786376953,-1.5781298428820065,72.08000183105469,-1.7250041325992143,72.48999786376953,-0.045441798214525764
12555,2022-03-15,71.87000274658203,72.76000213623047,70.44000244140625,72.0999984741211,2567400.0,0.001812167363865358,1.993542099408354,0.1619681608398747,42.28903434820622,34.47730043549577,1.327282802528842,4.547779238791605,7.0685061766724,5.709779435953919,10.715618996351878,2.3199996948242188,-3.24331718369956,-3.5729972839355497,-11.192165397660531,4.046170829789432,-7.3825813407980405,0.23658677292694108,2.3114412334601866,42.182907452501944,-4.76029013677482,3.809584056862493,3,1.0249977111816406,3.9449996948242188,6.357500076293945,7.219997406005859,-2.2000045776367188,1,-0.04744682804776357,1.0,71.73999786376953,-4.508847543836167,72.48999786376953,-1.5781298428820065,72.08000183105469,-0.04744682804776357
12556,2022-03-16,74.23999786376953,75.37999725341797,72.76000213623047,72.80999755859375,2904600.0,0.03297613784076581,-2.4248500291713833,-6.217508127114709,47.040492518978425,35.203164384865644,-1.6662960571935486,1.6786730602472062,4.588416538905193,3.4056247662445713,10.553963753282405,3.5099945068359375,-3.7682256886720893,-0.8315021514892607,-7.875082972427705,6.212078669449184,-4.353292561958483,2.6902882589799617,-6.689994812011719,76.9230650429733,26.55404563930304,3.5217904104692224,3,-2.694995880126953,1.5750045776367188,3.9875049591064453,4.850002288818359,-6.9499969482421875,2,-0.07098594820459003,1.993542099408354,71.87000274658203,1.0,71.73999786376953,-4.508847543836167,72.48999786376953,-0.07098594820459003
12557,2022-03-17,75.80999755859375,75.80999755859375,73.0199966430664,73.0199966430664,3061900.0,0.02114762580819529,1.0,1.9510491749051662,44.75393769465329,36.00844814855305,-3.8058283608763475,-0.40927865588484735,2.8636887434826406,1.913339101238364,10.065475675234476,2.7900009155273438,-3.7485999388242135,1.0539978027343722,-5.178857854432266,7.28685345990101,-2.062430025848954,4.170425631317698,-8.103394622802739,100.0,47.51069672815285,3.1164278285833222,3,-4.129997253417969,0.0050048828125,2.6925048828125,3.2800025939941406,-8.009994506835938,3,-0.09378711039868093,-2.4248500291713833,74.23999786376953,1.993542099408354,71.87000274658203,1.0,71.73999786376953,-0.09378711039868093
12558,2022-03-18,76.70999908447266,76.80999755859375,74.69000244140625,75.66999816894531,5368600.0,0.011871805234966448,2.4193528539522178,0.37276006245710175,48.48205161319303,38.1313150003479,-4.852412543307906,-1.630740861145057,1.840405495941269,1.099948129967217,10.264931361548614,2.1199951171875,-3.841737390830744,2.104999542236328,-3.755693897371387,7.965692981844043,-0.8253471775675223,5.0353462620401785,-8.67926036376953,98.4301640380967,47.08593045193136,2.930346719803857,3,-4.529998779296875,-0.8949966430664062,2.180002212524414,2.3800010681152344,-10.540000915527344,4,-0.10572286151927679,1.0,75.80999755859375,-2.4248500291713833,74.23999786376953,1.993542099408354,71.87000274658203,-0.10572286151927679
12559,2022-03-21,76.75,77.5,75.87000274658203,77.0,2558100.0,0.0005214563421294116,1.60799560546875,-0.2403844037706782,52.82076323689109,41.58376938903365,-4.1219016336228975,-1.9287206906167427,1.6685983850080959,1.1476696598765557,9.52506238251844,1.6299972534179688,-4.001506622663044,2.246000289916992,-3.3772879943714003,7.869288574205385,-0.5656438522272111,5.0576444320611955,-8.19250574902344,89.37676686464195,36.75342828631698,2.8116441421441976,3,-2.779998779296875,-0.93499755859375,2.365001678466797,2.3400001525878906,-10.55999755859375,0,-0.09745932712617078,2.4193528539522178,76.70999908447266,1.0,75.80999755859375,-2.4248500291713833,74.23999786376953,-0.09745932712617078
12560,2022-03-22,77.02999877929688,77.86000061035156,76.55999755859375,77.44999694824219,2273100.0,0.0036481925641287383,1.0967698271088415,1.67999267578125,49.814127147160654,43.6216026993536,-3.479140878391604,-2.4052853581522555,1.2186438094702652,1.0023007348073918,9.362828976510311,1.3000030517578125,-3.889542308931226,2.5724990844726534,-2.9448421412022867,8.089840310147594,-0.18617152836480955,5.331169697310116,-7.757104068398434,83.72544942383094,32.70266556539151,2.7586706128374665,3,-2.8799972534179688,-1.214996337890625,2.255002975463867,2.0600013732910156,-9.449996948242188,1,-0.08399326656152106,1.60799560546875,76.75,2.4193528539522178,76.70999908447266,1.0,75.80999755859375,-0.08399326656152106
12561,2022-03-23,75.94000244140625,76.70999908447266,75.30000305175781,76.56999969482422,2125400.0,-0.014150283722756285,2.0989058897505766,1.5,47.59006250609655,45.12392898062136,-2.0655062831055204,-1.312485604371446,2.161844681187034,2.2122154697996024,9.89968284851688,1.7299957275390625,-3.0389957506434087,1.4380027770996122,-4.113709271259324,6.989714825458549,-1.337853247079849,4.213858801279073,-5.808397140562491,60.33064886055717,9.530594184142835,2.7758560241794648,3,-1.7900009155273438,-0.125,3.344999313354492,3.5349998474121094,-10.010002136230469,2,-0.08256523664584736,1.0967698271088415,77.02999877929688,1.60799560546875,76.75,2.4193528539522178,76.70999908447266,-0.08256523664584736
12562,2022-03-24,76.30000305175781,76.44999694824219,75.54000091552734,76.25,1999100.0,0.004740592556990331,4.200113353969569,-0.07937026945201332,55.43541412823816,47.21503001791399,-1.9712457483307304,-1.7022682442591446,1.6220331210338657,1.9779988800575694,9.656545844622194,0.9099960327148438,-1.923275088957979,1.7615032196044922,-3.829235429334929,7.3522418685439135,-1.0338661048652256,4.55687254407421,-5.395558219963277,50.78869212366847,-4.655455093504948,2.7953693244697138,3,-2.1500015258789062,-0.4850006103515625,2.9849987030029297,3.2849998474121094,-10.40000152587892,3,-0.11808652392999996,2.0989058897505766,75.94000244140625,1.0967698271088415,77.02999877929688,1.60799560546875,76.75,-0.11808652392999996
12563,2022-03-25,77.08999633789062,77.1500015258789,76.08000183105469,76.56999969482422,1249600.0,0.010353777910034001,2.343712374980629,10.399298138541349,80.7515546956225,52.10860420989332,-2.279860879118999,-2.708301385538519,0.6354571195752925,1.293633840792296,10.170085987043178,1.0699996948242188,-1.1986647797960615,2.60049667358399,-2.8759279447866106,8.07692129195459,-0.13771563560131028,5.33870898276929,-5.48999592824039,69.92167942207281,7.2347087952748055,2.7382123091852972,3,-2.9399948120117188,-1.274993896484375,2.195005416870117,2.495006561279297,-10.709999084472656,4,-0.12050841519584654,4.200113353969569,76.30000305175781,2.0989058897505766,75.94000244140625,1.0967698271088415,77.02999877929688,-0.12050841519584654
12564,2022-03-28,76.33999633789062,76.5999984741211,75.23999786376953,76.45999908447266,1857200.0,-0.0097288887745266,5.799977111903718,-0.2307760024648972,77.82708037997025,56.05727599120044,-0.9037723096892876,-2.1496363725953245,1.1667572023505102,2.046018969780391,10.812917079415612,1.8499984741210938,-0.5366467076173791,1.9019969940185604,-3.4789111786963502,7.282905166733471,-0.788457092338902,4.592451080376023,-4.113995908170253,41.984630571708955,-26.019723657036316,2.690454086357458,3,-1.0299949645996094,-0.524993896484375,2.945005416870117,3.245006561279297,-7.559997558593736,0,-0.13321978853563987,2.343712374980629,77.08999633789062,4.200113353969569,76.30000305175781,2.0989058897505766,75.94000244140625,-0.13321978853563987
12565,2022-03-29,78.0,78.9800033569336,77.47000122070312,77.54000091552734,2087200.0,0.021744874793574676,-4.0333532545808275,-3.83323796808443,73.93574464897785,59.045637338978146,-1.7911507694812485,-3.817942325360761,-0.7281144826673085,0.35560481719792847,11.02970701613264,2.6400070190429688,0.09829148392532261,3.4430007934570312,-2.149095469344388,9.03509705625845,0.6469526620563215,6.239048924857741,-5.210599552216507,73.7967401725791,2.910319535950407,2.7960481314007075,3,-2.0,-4.734996795654297,2.0725021362304688,1.5850028991699219,-11.860000610351562,1,-0.15141022511017632,5.799977111903718,76.33999633789062,2.343712374980629,77.08999633789062,4.200113353969569,76.30000305175781,-0.15141022511017632
12566,2022-03-30,76.54000091552734,78.0199966430664,76.25,77.77999877929688,1997900.0,-0.01871793698041868,1.0581433000802865,-2.6956528950292737,67.75478766150974,61.601287335295524,0.03287054328009731,-2.5318576017732113,0.5138944450239933,1.7866138198773172,11.20385342997576,1.7699966430664062,0.8034459144412551,2.0110015869140625,-3.5328824505442356,7.5548856243723606,-0.7609404318150865,4.7829436056432115,-3.0077281186458436,34.75938883335713,-36.3555206586908,2.7719420187291517,3,0.2950019836425781,-3.2749977111816406,3.5575008392333984,3.045001983642578,-11.120002746582031,2,-0.11706296024690765,-4.0333532545808275,78.0,5.799977111903718,76.33999633789062,2.343712374980629,77.08999633789062,-0.11706296024690765
12567,2022-03-31,73.58000183105469,76.22000122070312,73.55000305175781,75.83000183105469,2992000.0,-0.03867257707168614,-1.3116891695510873,1.8145192550252571,53.60689766255642,62.17071467411368,2.9539146370003238,0.1764994462349705,3.287614319890835,4.685905506628032,11.74682036227459,2.9899978637695312,1.2887372553871757,-0.7834976196289034,-6.227336422281169,4.6603411830233625,-3.5054170209550364,1.9384217816972296,5.400001525878906,0.552463676075316,-66.80766331041794,2.7219194013261356,3,2.6850013732910156,-0.3149986267089844,5.787498474121094,6.005001068115234,-9.25,3,-0.10396848784325796,1.0581433000802865,76.54000091552734,-4.0333532545808275,78.0,5.799977111903718,76.33999633789062,-0.10396848784325796
12568,2022-04-01,74.75,74.94000244140625,72.94000244140625,74.12000274658203,2748000.0,0.015901034789747914,2.960387663068521,-0.279998779296875,59.69093319879128,62.9340668921026,1.6501872960003823,-1.0173031898350615,2.018462808342477,3.4754382775843595,11.706613845976033,2.0,1.5414685543049842,0.3685005187988253,-5.078087205347103,5.8150882429447535,-2.354793343274139,3.0917943808717894,4.121403350830079,29.966842454289953,-35.92627276068921,2.7232938620729623,4,1.2100028991699219,-1.4849967956542969,3.345001220703125,3.8850021362304688,-11.430000305175781,4,-0.11839462841633586,-1.3116891695510873,73.58000183105469,1.0581433000802865,76.54000091552734,-4.0333532545808275,78.0,-0.11839462841633586
12569,2022-04-04,74.87999725341797,75.33000183105469,74.0199966430664,74.58000183105469,2693700.0,0.0017390936912102806,1.1833336512235595,0.4761852861035422,59.690913396209176,64.03148758644132,1.3712344971302883,-0.726985236085099,1.843905280197049,3.2813663187802433,10.4200673209769,1.3100051879882812,1.751819170240708,0.2079978942871037,-4.631726460446615,5.047722249020822,-2.2118642830797484,2.6278600716539557,3.754150061035162,32.11911453563647,-35.25412026388702,2.4198621773668587,4,1.0800056457519531,-1.6149940490722656,3.2150039672851562,3.7550048828125,-11.499996185302741,0,-0.11351496142866124,2.960387663068521,74.75,-1.3116891695510873,73.58000183105469,1.0581433000802865,76.54000091552734,-0.11351496142866124
12570,2022-04-05,73.0,75.05999755859375,72.83000183105469,74.36000061035156,2270100.0,-0.025106801847968208,-1.6235290949726688,-4.5334045421021845,45.87766274493094,63.84122094631181,2.927295659351273,1.5631551289365575,3.666893915127247,5.102471708499948,8.887356805411681,2.2299957275390625,1.7493429288641664,-1.8814994812011747,-5.954869660046327,2.191870697643978,-3.918184570623751,0.1551856082214016,5.4063815195312515,3.2754978589163306,-60.29183703830158,2.036685089422575,4,2.9050025939941406,0.2650032043457031,5.095001220703125,5.635002136230469,-9.75,1,-0.05780823590004258,1.1833336512235595,74.87999725341797,2.960387663068521,74.75,-1.3116891695510873,73.58000183105469,-0.05780823590004258
12571,2022-04-06,70.18000030517578,72.12999725341797,69.02999877929689,72.02999877929688,4492900.0,-0.03863013280581118,2.0243955086956547,1.3602923851944935,32.719453006119906,61.31722526607645,5.413614043736999,4.428261588535548,6.406257079325201,7.83045664282082,8.664878153544315,3.970001220703111,1.5461419370324307,-4.5859992980957,-9.056526100822097,-0.11547249536930337,-6.821262699458899,-2.350735896732502,7.891798433046873,15.994452508891948,-41.18958042686926,2.2352634013631962,4,3.825000762939453,3.085002899169922,7.915000915527344,8.455001831054688,-6.040000915527344,2,-0.0575662709883088,-1.6235290949726688,73.0,1.1833336512235595,74.87999725341797,2.960387663068521,74.75,-0.0575662709883088
12572,2022-04-07,69.70999908447266,70.16999816894531,67.48999786376953,70.01999664306639,3656400.0,-0.006697082055561965,7.786877454536358,0.167566386097162,27.93188377910333,55.448372942018764,5.420545641703498,4.966225320987661,6.791399304368824,8.208927409605991,8.550205621614953,2.69000244140625,1.3554145600583638,-4.937500381469732,-9.814931943671098,-0.06006881926836627,-7.376216162570415,-2.4987846003690493,7.638455657035934,28.316327771857864,-22.673375538442414,2.438715781100682,4,3.5250015258789062,3.5250015258789062,8.385002136230469,8.925003051757812,-5.5800018310546875,3,-0.06154068242532662,2.0243955086956547,70.18000030517578,-1.6235290949726688,73.0,1.1833336512235595,74.87999725341797,-0.06154068242532662
12573,2022-04-08,68.83999633789061,70.44000244140625,68.63999938964844,70.23999786376953,3113000.0,-0.012480314990792052,-1.0000084771265931,4.516169521559615,26.303146384834434,49.72349138700367,5.584485501494669,5.848620332472464,7.572743418976444,9.012547456595513,8.794842310069827,1.8000030517578125,1.2516441178801188,-5.6250030517578296,-11.081153852668209,-0.1688522508474506,-8.353078452213012,-2.896927651302647,7.522612715844076,17.219359578826314,-27.720204475616782,2.7280754004551873,4,4.395004272460952,4.395004272460952,9.255004882812514,9.795005798339858,-2.4299926757812216,4,-0.06551415959843032,7.786877454536358,69.70999908447266,2.0243955086956547,70.18000030517578,-1.6235290949726688,73.0,-0.06551415959843032
12574,2022-04-11,68.48000335693361,70.12000274658203,68.01000213623047,68.5,2446000.0,-0.005229416038752155,-3.3958387970976482,0.01428330090843162,24.50803544010101,44.231523697128466,5.2660713380172695,6.273506159097181,7.851606536967466,9.322231706425583,8.895122259250707,2.1100006103515625,0.9029727236356422,-5.821996307373027,-11.791544970681613,0.14755235593555938,-8.80677063902732,-2.837221975718734,6.995344577804559,13.078012325957767,-25.841898390244232,2.9847743316542945,4,4.274993896484361,4.7549972534179545,8.317497253417955,10.15499877929686,-4.200004577636719,0,-0.07535051707305351,-1.0000084771265931,68.83999633789061,7.786877454536358,69.70999908447266,2.0243955086956547,70.18000030517578,-0.07535051707305351
12575,2022-04-12,68.45999908447266,69.81999969482422,68.05000305175781,68.65000152587889,2225700.0,-0.00029211845035526096,-2.5049629103654576,9.501716901951864,26.178317051611188,39.61191585158418,4.235972011194448,6.350538218084111,7.7714897142139705,9.26415595379656,8.750641193281016,1.7699966430664062,0.0627259301817844,-5.6715003967285185,-12.109898921456974,0.7668981279999372,-8.890699659092746,-2.4523011343642906,6.2168138431686515,20.905201471947173,-14.674103481783284,3.2191992623642305,4,3.395000457763672,4.775001525878906,6.725002288818359,8.625003814697266,-4.1399993896484375,1,-0.07420388671184808,-3.3958387970976482,68.48000335693361,-1.0000084771265931,68.83999633789061,7.786877454536358,69.70999908447266,-0.07420388671184808
12576,2022-04-13,68.97000122070311,69.05000305175781,68.19999694824219,68.43000030517578,1866300.0,0.0074496369128074225,1.4285729855805387,-2.842073562480061,26.876952476305476,36.64192194200074,2.8376497566331267,5.718677317917724,7.123641524324043,8.674574370195117,9.473625192724421,0.850006103515625,-0.7442345677243338,-4.897998428344735,-11.736623760945577,1.9406269042561064,-8.317311094645163,-1.4786857620443072,4.988130200551026,50.16952746965656,15.831926949125886,3.419312666300422,4,2.4399986267089986,4.264999389648452,5.485000610351577,7.385002136230483,-5.120002746582017,2,-0.0829346254815797,-2.5049629103654576,68.45999908447266,-3.3958387970976482,68.48000335693361,-1.0000084771265931,68.83999633789061,-0.0829346254815797
12577,2022-04-14,68.69999694824219,69.76999664306639,68.5,68.98000335693361,2698400.0,-0.0039148074189082616,-2.7352825679632473,-0.5185295073397876,22.63536077128039,32.52463611672176,2.617931756504973,5.722080927352891,7.209200333422359,8.85463765298428,10.252023645562739,1.269996643066392,-1.6296842220156407,-4.812502670288083,-11.958374849229742,2.3333695086535755,-8.385438759758912,-1.2395665808172538,4.611321117263486,28.394844664918917,-1.382057803072339,3.5729360894708266,4,2.710002899169922,4.535003662109375,5.7550048828125,7.655006408691406,-3.2299957275390767,3,-0.0663755132628201,1.4285729855805387,68.97000122070311,-2.5049629103654576,68.45999908447266,-3.3958387970976482,68.48000335693361,-0.0663755132628201
12578,2022-04-18,68.59999847412111,69.26000213623047,68.12999725341797,68.41999816894531,1991700.0,-0.0014555819295948291,-1.973688701500778,-0.6428435192501748,23.63761000386144,28.51871351757201,1.959916533177335,5.463460383320168,7.165888724288791,8.875974198379922,11.42355267111438,1.1300048828125,-2.4202553917546936,-4.50700111389159,-11.807637464721637,2.7936352369384565,-8.157319289306614,-0.8566829384765668,4.129187571210949,27.96190365993949,-0.2596166996051217,3.650318175415022,4,2.6749992370605327,4.6350021362304545,5.755002975463853,7.755004882812486,-3.9599990844726705,0,-0.06516036909810452,-2.7352825679632473,68.69999694824219,1.4285729855805387,68.97000122070311,-2.5049629103654576,68.45999908447266,-0.06516036909810452
12579,2022-04-19,69.26999664306639,69.86000061035156,68.38999938964844,68.44999694824219,1759100.0,0.009766737373879675,-2.1276794337984044,4.555546136565492,18.11538836642262,25.43401636440442,0.45868911504646803,4.431554645738871,6.410926232964002,8.125781028191838,12.704939756959167,1.470001220703125,-2.81909016936649,-3.463002777099618,-10.7442006244804,3.8181950702811633,-7.1036017007900085,0.17759614659077272,2.9352705841094178,67.40305176192807,43.089797050370805,3.6405989236903897,4,0.540000915527358,3.9650039672851705,5.085004806518569,7.085006713867202,-3.859992980957003,1,-0.041287615411531475,-1.973688701500778,68.59999847412111,-2.7352825679632473,68.69999694824219,1.4285729855805387,68.97000122070311,-0.041287615411531475
12580,2022-04-20,70.55999755859375,71.45999908447266,69.77999877929689,69.83000183105469,2022400.0,0.01862279454371074,-3.04818457578832,0.890239023437152,27.884597478800387,24.89681019470225,-1.356472229137566,2.774220267261782,5.071443136438447,6.775205721624758,13.681394040468314,2.190002441406264,-3.4385873876800446,-1.8495018005371122,-8.898054287224895,5.19905068615067,-5.373778043881003,1.674774442806779,1.1737427322414362,72.97294201205123,47.91638726905252,3.5242762433438943,4,-1.0849990844726562,2.6750030517578125,3.795003890991211,5.795005798339844,-3.1899948120117188,2,-0.08900225335299772,-2.1276794337984044,69.26999664306639,-1.973688701500778,68.59999847412111,-2.7352825679632473,68.69999694824219,-0.08900225335299772
12581,2022-04-21,69.66999816894531,71.95999908447266,69.5,71.81999969482422,1636900.0,-0.012613370471128094,1.0246903502299807,-2.945224807173763,32.925743649610055,25.451683513647446,-0.6106398626244811,3.341734449922342,5.747145931698796,7.626623258686294,14.51884821665454,2.4599990844726562,-4.14736877627719,-2.4260009765625057,-9.370361881972713,4.518359928847701,-5.898181429267609,1.0461794761425978,-2.1800003051757812,40.20888196555419,11.554838885853648,3.4721804527051003,4,0.31500244140625,3.56500244140625,4.685003280639648,6.685005187988281,-1.30999755859375,3,-0.07679056429925102,-3.04818457578832,70.55999755859375,-2.1276794337984044,69.26999664306639,-1.973688701500778,68.59999847412111,-0.07679056429925102
12582,2022-04-22,67.29000091552734,69.27999877929689,67.23000335693361,68.98000335693361,2481200.0,-0.03416100640115749,-1.2651913673917063,0.7860470892993449,20.53711918552257,24.81101382483502,1.5533297436723075,5.282976174978359,7.836928890782502,9.952529999872695,15.655855954698275,2.4399948120117045,-4.564375275766366,-4.3554981231689425,-11.320518515247954,2.6095222689100694,-7.8380083192084555,-0.8729879271294294,4.6699981689453125,1.2684484733129282,-26.095123429599447,3.4825101960395064,4,2.3050003051757812,5.81500244140625,6.39000129699707,9.06500244140625,0.5599975585937642,4,-0.051122044800157806,1.0246903502299807,69.66999816894531,-3.04818457578832,70.55999755859375,-2.1276794337984044,69.26999664306639,-0.051122044800157806
12583,2022-04-25,67.80000305175781,67.98000335693361,65.55999755859375,66.83999633789061,3120900.0,0.007579166730443454,2.666655107042066,-0.568050489364011,22.85278487507732,24.62709709538794,0.9837414704954739,4.259703011533503,7.074051000110472,9.44003269869117,17.265358510758755,2.420005798339858,-4.513931243123949,-3.3809963226318303,-10.050009629697911,3.2880169844342504,-6.715502976164871,-0.04648966909878993,4.159996032714844,35.000077486019734,7.89774440605272,3.334506653533037,4,0.9599952697753906,4.469997406005859,5.947498321533203,8.555000305175781,-0.3800048828125,0,-0.03436580717077553,-1.2651913673917063,67.29000091552734,1.0246903502299807,69.66999816894531,-3.04818457578832,70.55999755859375,-0.03436580717077553
12584,2022-04-26,66.16999816894531,68.22000122070311,66.15000152587889,67.47000122070311,2108900.0,-0.024041368870856394,-2.089560226832702,-1.3541603751092395,23.299463377737567,24.307224464957535,2.516220244717303,5.363732977063364,8.460875494607905,11.06075307231609,18.63132832069539,2.0699996948242188,-4.39103433041393,-4.5025012969970675,-11.065286297932616,2.060283703938481,-7.783893797464842,-1.2211087965292933,5.5340008544921915,9.53125726431435,-19.734664687555316,3.281392500467772,4,2.5900001525878906,6.100002288818359,7.827503204345703,10.185005187988281,2.6500015258789062,1,-0.023122243035136214,2.666655107042066,67.80000305175781,-1.2651913673917063,67.29000091552734,1.0246903502299807,69.66999816894531,-0.023122243035136214
12585,2022-04-27,66.19000244140625,67.25,65.68000030517578,66.44000244140625,3181400.0,0.00030231635204014395,-1.4724321466761183,0.19230724086529077,30.030066953767644,24.65757051800889,2.3918869228782285,4.652103900198483,8.191619886054355,11.007695338878165,19.912123429635013,1.5699996948242188,-4.148786186005594,-3.8919971466064425,-9.768084485752652,1.9840901925397674,-6.830040816179547,-0.9539534770333375,5.268236523437508,9.843823946994794,-20.229195301090265,2.9380436695731054,4,2.569995880126953,6.079998016357422,8.702499389648438,10.165000915527344,0.7299957275390625,2,-0.0117842385636312,-2.089560226832702,66.16999816894531,2.666655107042066,67.80000305175781,-1.2651913673917063,67.29000091552734,-0.0117842385636312
12586,2022-04-28,67.58000183105469,67.58000183105469,65.41000366210939,66.80999755859375,2783500.0,0.021000141084432045,4.636327606365023,-3.08001708984375,40.23833616434155,26.61345667279346,0.8761136254882871,2.6945786740097333,6.487622986667958,9.589196198793246,21.632670173929675,2.1699981689452983,-3.7993150651910668,-2.053997802734372,-7.1746483356668875,3.066652730198143,-4.614323069200623,0.5063274637318784,3.6423074775390774,56.07237485411438,24.712318639275257,2.560325266466256,4,1.1049995422363281,4.615001678466797,7.402500152587891,8.775001525878906,0.089996337890625,3,-0.0031074146016988324,-1.4724321466761183,66.19000244140625,-2.089560226832702,66.16999816894531,2.666655107042066,67.80000305175781,-0.0031074146016988324
12587,2022-04-29,65.93000030517578,68.34999847412111,65.65000152587889,67.30000305175781,2605000.0,-0.024415529463935104,-1.797923856282774,-1.7792144739710283,37.55349219080909,28.159665804676532,2.337704536264738,3.944302097228018,7.783472680403534,11.186283918770101,22.621494642887914,2.699996948242216,-3.546265602517366,-3.3214992523193416,-8.342981429195362,1.6999829245566787,-5.832240340757352,-0.8107581638813315,4.943570664628922,17.686991859369286,-14.823057716839465,2.51074108843801,4,2.7550010681152344,6.265003204345703,9.052501678466797,10.425003051757812,2.0400009155273295,4,0.03685727732334043,4.636327606365023,67.58000183105469,-1.4724321466761183,66.19000244140625,-2.089560226832702,66.16999816894531,0.03685727732334043
12588,2022-05-02,65.90000152587889,66.20999908447266,64.34999847412111,65.68000030517578,3804800.0,-0.0004550095428186296,3.4285921889191306,-0.16058451068947388,38.644374000993814,30.440664208517777,2.1729395760909966,3.4543947134798856,7.528717807280671,11.144295013923752,23.629362405924514,1.8600006103515483,-3.3405242575506406,-2.9089981079101648,-7.424596890617593,1.6066006747972637,-5.166797499263879,-0.6511987165564506,4.645755405464087,38.7500762939446,3.6257739811208793,2.257799391353716,5,2.254997253417983,5.764999389648452,9.082500457763686,10.455001831054702,1.7399978637695455,0,0.029590241321564292,-1.797923856282774,65.93000030517578,4.636327606365023,67.58000183105469,-1.4724321466761183,66.19000244140625,0.029590241321564292
12589,2022-05-03,66.37999725341797,67.55000305175781,64.94000244140625,66.25,3474800.0,0.007283698276555839,1.1133532458787518,0.5908933277847517,41.20135134437333,31.920303526914765,1.385596367206574,2.42951199362534,6.794623636849309,10.582875554222184,24.606700877032953,2.6100006103515625,-3.0365960881308496,-2.004002380371091,-5.625169514311025,1.6171647535688436,-3.814585947341058,-0.19341881340112366,3.6700990013472534,50.74996948242152,13.255865512597609,1.81058356696997,5,1.7750015258789062,5.285003662109375,8.60250473022461,9.975006103515625,-0.2599945068359375,1,0.01566738413014601,3.4285921889191306,65.90000152587889,-1.797923856282774,65.93000030517578,4.636327606365023,67.58000183105469,0.01566738413014601
12590,2022-05-04,68.77999877929689,68.94000244140625,65.55000305175781,67.22000122070311,2639500.0,0.03615549299763399,2.606372962794624,12.00023475556099,49.30706656323501,33.74045051731754,-1.4454561246888176,-0.3192180070088426,4.189285573432656,8.108512085501687,25.05796680573424,3.3899993896484375,-2.700156436263626,0.6069992065429801,-2.303778574625966,3.517776987711926,-0.8483896840414928,2.062388097127453,0.8140896530168078,96.51408444851522,58.119048815673025,1.4553888905844747,5,-1.9650001525878906,2.8850021362304545,6.782503128051744,7.5750045776367045,-5.250000000000007,2,0.0005815777295328228,1.1133532458787518,66.37999725341797,3.4285921889191306,65.90000152587889,-1.797923856282774,65.93000030517578,0.0005815777295328228
12591,2022-05-05,66.13999938964844,68.13999938964844,65.43000030517578,67.73000335693361,3273000.0,-0.0383832427522971,1.2489655980220524,-1.019234907468984,42.03980949290155,36.12963832924854,0.7165023476537158,2.1108187544215866,6.682850029892762,10.635689094941839,24.55924499939497,3.349998474121108,-2.4120623828118823,-1.8310001373290987,-4.715949724358779,1.053949449700582,-3.273474930843932,-0.3885253438142655,3.0345618460098507,38.99780758982796,-0.6348307681447949,1.442474793514838,5,0.5050010681152344,5.0449981689453125,8.492502212524414,10.215003967285156,-5.270000457763665,3,0.011793147663967884,2.606372962794624,68.77999877929689,1.1133532458787518,66.37999725341797,3.4285921889191306,65.90000152587889,0.011793147663967884
12592,2022-05-06,65.41999816894531,66.45999908447266,64.80000305175781,65.95999908447266,3510300.0,-0.010886017952032367,1.155837721883964,0.33962236990474975,40.479043612256895,38.0881115222685,1.2777132663874227,2.627666724759081,7.228267058461398,11.276016655270325,23.77142674077403,1.6599960327148438,-2.422866965406598,-2.336501312255862,-5.3135086454342115,0.6405060209224871,-3.825004978845044,-0.8479976456666805,3.5200042724609375,23.31152004334931,-17.062196033438973,1.4885036665891767,5,1.2250022888183594,4.865001678466797,9.6300048828125,10.935005187988281,-5.04999923706054,4,0.03439315290393985,1.2489655980220524,66.13999938964844,2.606372962794624,68.77999877929689,1.1133532458787518,66.37999725341797,0.03439315290393985
12593,2022-05-09,64.33000183105469,65.62000274658203,63.959999084472656,63.97999954223633,3583300.0,-0.016661515872802957,-7.512769349648366,-0.6481512878113564,35.57244737300658,39.45177641063171,2.0380491096659057,3.5441731542545085,8.0468190009463,12.279032488923065,23.156926389352346,1.660003662109375,-2.5499587918193356,-3.200997924804682,-6.498433557757124,0.09643770814776076,-4.849715741280903,-1.5522801083284605,4.242800292968752,7.429769019470263,-28.30527397436051,1.648717816476222,5,2.1199989318847656,5.314998626708984,10.435001373291016,11.674999237060547,-3.9800033569335938,0,0.05658323155668321,1.155837721883964,65.41999816894531,1.2489655980220524,66.13999938964844,2.606372962794624,68.77999877929689,0.05658323155668321
12594,2022-05-10,63.31999969482422,65.66000366210939,62.209999084472656,65.12000274658203,3738300.0,-0.015700328112580597,1.3958324503030421,-5.142832230711382,28.503574352373803,39.28216612158795,2.906962507476692,4.371931054516821,8.790610279680635,13.184121009129527,22.568046587839735,3.450004577636733,-2.320419598296283,-3.9529998779296847,-7.7128366638187345,-0.19316309204062776,-5.832918270874217,-2.0730814849851527,4.791522125244143,16.493314363773433,-13.931108325547942,1.8799183929445282,5,2.2550010681152344,5.450000762939453,11.292503356933594,12.495002746582031,-6.540000915527337,1,0.06822488495964629,-7.512769349648366,64.33000183105469,1.155837721883964,65.41999816894531,1.2489655980220524,66.13999938964844,0.06822488495964629
12595,2022-05-11,63.38000106811523,65.44999694824219,63.040000915527344,63.11999893188477,2701700.0,0.0009475896017085983,-10.47622161671208,-0.14444538634339904,30.356043838742053,38.18413364096579,2.6892475883500495,4.1232358574684795,8.516022940819788,13.012581932239705,21.947342990116166,2.4099960327148438,-2.158539788047648,-3.638998603820802,-7.732740185217786,0.4547429775761742,-5.685869394519294,-1.5921278131223104,4.023338023681653,19.73021793306449,-9.065896695581923,2.0468707906984895,5,2.194999694824226,5.254997253417976,11.232501983642585,12.435001373291023,-7.0900001525878835,2,0.04323132900427207,1.3958324503030421,63.31999969482422,-7.512769349648366,64.33000183105469,1.155837721883964,65.41999816894531,0.04323132900427207
12596,2022-05-12,63.25,64.02999877929689,62.099998474121094,63.22999954223633,2697400.0,-0.002051137045193663,1.4430414281471635,0.07692420552246672,35.31977453380888,37.93594279018799,2.3919886060544826,4.008241428246151,8.377791136345365,13.064284672552049,21.398638619015394,1.9300003051757955,-1.8973000656128391,-3.482999610900876,-7.79618506038986,0.8301858385881076,-5.639592335645361,-1.3264068861563914,3.530138290917975,26.37617809384154,-5.658195588641618,2.1565927247444914,5,2.270000457763672,3.8649978637695312,11.335002899169922,12.56500244140625,-6.3899993896484375,3,0.004426858170701653,-10.47622161671208,63.38000106811523,1.3958324503030421,63.31999969482422,-7.512769349648366,64.33000183105469,0.004426858170701653
12597,2022-05-13,64.13999938964844,65.19000244140625,63.70000076293945,63.9900016784668,2736900.0,0.014071136595232181,-3.0821989391999582,7.49971390425329,37.05798498833743,37.75967734433728,1.3649102939003939,2.9082076715944822,7.231140297921655,12.12112470011239,20.94602007912136,1.94000244140625,-1.7915275983381207,-2.365000343322748,-6.722253079033592,1.992252392388096,-4.543626711178177,-0.18637397546731904,1.984919326917975,57.30331299545429,24.584750369072708,2.178626367855423,5,1.3800010681152344,2.8899993896484375,9.495002746582031,11.675003051757812,-8.229999542236328,4,-0.05098223400188262,1.4430414281471635,63.25,-10.47622161671208,63.38000106811523,1.3958324503030421,63.31999969482422,-0.05098223400188262
12598,2022-05-16,64.12999725341797,64.84999847412111,62.61999893188477,63.27000045776367,2336400.0,-0.0001559422564023638,-1.0648145368233308,5.733399455761552,41.85303426766981,37.83208655803689,1.2264027855166972,2.7048364934263702,7.05967796553017,12.056930464007849,20.492003294335337,2.2299995422363352,-1.9174210978624586,-2.1515024185180636,-6.514852547909626,2.2118477108734993,-4.333177483213845,0.030172646177717866,1.4314326292060997,57.02235452201676,20.48794991981685,2.1816750646957828,5,1.3900032043457031,2.9000015258789062,9.105003356933594,11.65500259399414,-8.779998779296875,0,-0.05863088231042768,-3.0821989391999582,64.13999938964844,1.4430414281471635,63.25,-10.47622161671208,63.38000106811523,-0.05863088231042768
12599,2022-05-17,66.41000366210939,66.73999786376953,64.80000305175781,65.44000244140625,2760900.0,0.035552884864187284,1.3803768851277347,1.1279125987500331,50.744252791980394,37.99177391678638,-1.1721652996863412,0.21036621084162732,4.792465288054771,9.707089272835631,19.981267587615765,2.6100006103515625,-1.8263864597455495,0.27150363922120846,-3.860803905426394,4.403811183868811,-1.7946501331025928,2.3376574115450097,-4.3100051879882955,92.88805506318946,50.78902681213523,2.0661537723238017,5,-1.2900047302246236,0.6199951171874858,6.824996948242173,9.37499618530272,-7.860004425048842,1,-0.09125139066128174,-1.0648145368233308,64.12999725341797,-3.0821989391999582,64.13999938964844,1.4430414281471635,63.25,-0.09125139066128174
12600,2022-05-18,64.27999877929689,66.06999969482422,64.06999969482422,65.58999633789061,3100500.0,-0.032073554665797865,-1.3121444384663556,-1.3505112474437138,39.36855502229589,37.69496786449686,0.2820463942531717,1.9455137716611404,6.919158766624676,11.729575098528827,20.27923285414692,2.3400039672851705,-1.8063691289511326,-1.5445013046264506,-5.187614605597972,2.0986119963450705,-3.366057955112211,0.2770553458593099,-2.0872003173828233,46.98277137792834,6.376520083398624,1.821556650485759,5,0.1399993896484233,2.749999999999986,8.715000152587876,11.50500106811522,-6.7099990844726705,2,-0.11667704017467384,1.3803768851277347,66.41000366210939,-1.0648145368233308,64.12999725341797,-3.0821989391999582,64.13999938964844,-0.11667704017467384
12601,2022-05-19,64.31999969482422,65.33999633789061,63.29999923706055,63.7599983215332,3551900.0,0.0006222917904008529,-1.7567536916228514,-0.4274827610306201,44.21279905310023,38.10982958014612,-0.04835636200802185,1.5643591981817337,6.757607427523226,11.560917949274184,20.908163339925114,2.039997100830064,-1.8613088775645394,-1.2370004653930664,-4.451698477006346,1.977697546220206,-2.844349471199706,0.37034854041357335,-2.036257244873042,41.26216513754662,-2.1505532988788474,1.6073490058066366,5,0.09999847412109375,2.7099990844726562,8.225000381469727,11.46500015258789,-6.989997863769531,3,-0.124844508976934,-1.3121444384663556,64.27999877929689,1.3803768851277347,66.41000366210939,-1.0648145368233308,64.12999725341797,-0.124844508976934
12602,2022-05-20,63.849998474121094,64.87000274658203,62.11000061035156,64.54000091552734,3877400.0,-0.007307232943611908,3.0888735673757264,-1.2321441952030299,42.85713905953853,38.91923976753856,0.1961470145466393,1.858728098703068,7.11130808273461,11.888004793148198,20.978615343823297,2.7600021362304688,-2.253412834190513,-1.535001564025876,-4.7273189206764386,1.6573157926246793,-3.1311602423511573,0.06115711429940518,2.8899993896484375,37.580969675198524,-6.156274373169516,1.596158678325278,5,0.5699996948242188,3.1800003051757812,8.472501754760742,11.935001373291016,-7.519996643066406,4,-0.10947530197048683,-1.7567536916228514,64.31999969482422,-1.3121444384663556,64.27999877929689,1.3803768851277347,66.41000366210939,-0.10947530197048683
12603,2022-05-23,65.47000122070311,65.77999877929689,64.05000305175781,64.80999755859375,2933000.0,0.025372009166744425,1.703120902176726,-0.9565236620963969,47.06263778697612,40.98135792693881,-1.3914687787609807,0.05820134441968605,5.378214058638761,10.13082162062237,20.420705320210704,1.9300003051757955,-2.290397109334421,0.2015012741088782,-2.783029658625111,3.1860322068428673,-1.2907641922581234,1.6937667404758727,1.1773966979980628,72.57025061669572,28.4923637717297,1.4922654663669956,5,-1.0500030517577983,1.5599975585937642,6.852499008178725,10.314998626708999,-9.889999389648423,0,-0.14602109660978457,3.0888735673757264,63.849998474121094,-1.7567536916228514,64.31999969482422,-1.3121444384663556,64.27999877929689,-0.14602109660978457
12604,2022-05-24,64.63999938964844,65.26999664306639,63.58000183105469,65.23999786376953,2313100.0,-0.012677589973714709,4.121227183927489,-0.9090835529662192,35.12933503240562,41.51172361512366,-0.39619850995275385,0.809189982381298,6.107326662054433,10.82476879659228,20.002212980545163,1.8899993896484233,-2.2637106371068256,-0.5520006179809513,-3.5176118467893787,2.413610610827483,-2.034806232385165,0.9308049964232623,1.916650582885751,63.888872833762,25.351445721195297,1.4828056144042159,5,-0.220001220703125,2.3899993896484375,7.614999771118164,11.145000457763672,-9.889999389648438,1,-0.14371907492646208,1.703120902176726,65.47000122070311,3.0888735673757264,63.849998474121094,-1.7567536916228514,64.31999969482422,-0.14371907492646208
12605,2022-05-25,65.41000366210939,65.95999908447266,63.95000076293945,64.65000152587889,2467500.0,0.011912194921590125,1.1612966738175419,-1.2666734483679887,46.97097860545104,42.806301845306116,-0.9476165179209772,-0.023448217627560553,5.239109474399882,9.911427481563365,19.30303233688052,2.009998321533203,-2.0253417820380832,0.2570035934448356,-2.673655902760615,3.187663089650286,-1.2083261546578967,1.7223333415475608,1.0577133231811473,85.71439895209765,45.28396920183834,1.465329748102727,5,-0.9850044250488423,1.6199951171874858,6.112495422363267,10.37499618530272,-11.230003356933608,2,-0.10487699191221256,4.121227183927489,64.63999938964844,1.703120902176726,65.47000122070311,3.0888735673757264,63.849998474121094,-0.10487699191221256
12606,2022-05-26,67.37000274658203,67.70999908447266,66.11000061035156,66.15000152587889,2790500.0,0.02996482150646984,-1.4615303355751963,1.6052602519700434,57.33634719710671,45.059453201836035,-2.5275302143361102,-2.1080683257410158,3.1252441821900305,7.819949447498033,18.441878083108815,2.299995422363267,-1.4984799824680692,2.2275026321411104,-0.667836361966323,5.122841626248551,0.7798331350873866,3.675172129194827,-5.260002136230469,93.92863516906607,49.21227434456427,1.4476694970537196,5,-2.460002899169922,-0.34000396728515625,3.984996795654297,8.414997100830078,-12.390003204345703,3,-0.14546538002412368,1.1612966738175419,65.41000366210939,4.121227183927489,64.63999938964844,1.703120902176726,65.47000122070311,-0.14546538002412368
12607,2022-05-27,68.36000061035156,68.45999908447266,67.01999664306639,67.37999725341797,2833300.0,0.01469493577866543,1.4406814728607231,0.8032806363659011,65.27669082733371,47.66208170846536,-3.19160024564556,-3.06376314374387,1.9390980581805195,6.672876427410188,17.8067282217973,1.4400024414062642,-0.9741652583120128,3.0960004806518526,-0.12420220332273857,6.316203164626444,1.48589913866455,4.706101822639148,-6.138000030517581,97.95084978683022,46.51375791744502,1.610101341987297,5,-3.075000762939453,-2.670001983642578,3.25,7.424999237060547,-12.0,4,-0.16135164834428972,-1.4615303355751963,67.37000274658203,1.1612966738175419,65.41000366210939,4.121227183927489,64.63999938964844,-0.16135164834428972
12608,2022-05-31,67.84999847412111,68.91999816894531,66.95999908447266,67.65000152587889,10260800.0,-0.007460534401359076,-1.4810086241030642,0.20407781955768134,67.84865932747246,49.56257132352003,-2.3450278549106685,-2.52989049563233,2.213967334393203,7.033218473311635,16.671945600130826,1.9599990844726562,-0.5544999320409971,2.4884984970092887,-0.9250616311118591,5.902058625130444,0.7817184329487077,4.19527856106987,-5.378477954101577,79.96253878992603,23.109529243771078,1.7067800640605775,5,-2.3349990844726705,-2.329998016357436,3.5000038146972514,7.805004119873033,-12.40999984741213,1,-0.16978624763654637,1.4406814728607231,68.36000061035156,-1.4615303355751963,67.37000274658203,1.1612966738175419,65.41000366210939,-0.16978624763654637
12609,2022-06-01,67.41999816894531,68.93000030517578,66.43000030517578,68.76999664306639,2725100.0,-0.0063375138518212415,1.9940015806954146,-6.750095368885824,65.46703520585169,52.46240245502623,-1.9631382817380114,-2.1270352251987106,2.3977006618654,7.306345497548577,16.199306728525645,2.5,-0.2039824335799949,2.006498146057126,-1.5027336956079722,5.515729987722231,0.25188222522457693,3.761114066889675,-4.561568989990235,69.67866917609426,7.7940393586233085,1.7546159208325511,6,-1.8999977111816406,-1.8999977111816406,3.095001220703125,7.400001525878906,-12.529998779296875,2,-0.17561549480053695,-1.4810086241030642,67.84999847412111,1.4406814728607231,68.36000061035156,-1.4615303355751963,67.37000274658203,-0.17561549480053695
12610,2022-06-02,68.81999969482422,68.84999847412111,67.62000274658203,68.0,2399800.0,0.020765374724138974,1.7954535602506725,-0.6074078678926522,69.43471767828292,55.264837857824304,-2.9630074776261353,-3.7143215251374784,0.7535962281762636,5.7368583712156465,16.331172218063003,1.4300003051757955,0.10959128023360165,3.4044996261596623,-0.11284715193373529,6.92184640425306,1.6458262371129706,5.163173015206361,-5.475844825771482,96.09926871433866,28.49522967313095,1.7586733890466983,6,-3.299999237060547,-3.299999237060547,1.6949996948242188,6.0,-13.279998779296875,3,-0.20444637833792945,1.9940015806954146,67.41999816894531,-1.4810086241030642,67.84999847412111,1.4406814728607231,68.36000061035156,-0.20444637833792945
12611,2022-06-03,66.91999816894531,68.41999816894531,66.56999969482422,68.12999725341797,2481400.0,-0.02760827570915847,1.0670363440301085,-1.4756091887717602,59.061257863136674,57.06529550266855,-0.7324341836534956,-1.847616534473815,2.4175230052856733,7.474085170099642,16.589401119192313,2.25,0.08053176642064841,1.4654981613159208,-2.1026033554230565,5.033599678054905,-0.31855259705356787,3.2495489196854095,-3.1289756650027343,19.59991455078125,-47.27027174054243,1.7840507583694907,6,-0.6649971008300781,-1.3999977111816406,3.595001220703125,7.900001525878906,-12.05999755859375,4,-0.19037654232455758,1.7954535602506725,68.81999969482422,1.9940015806954146,67.41999816894531,-1.4810086241030642,67.84999847412111,-0.19037654232455758
12612,2022-06-06,67.66999816894531,68.54000091552734,67.05999755859375,67.48999786376953,2362100.0,0.011207412141682305,-1.8461577962806734,-0.14876069534732686,61.00744861197901,58.61471892766887,-0.987420510762405,-2.5512112866762777,1.4236903008529538,6.547093996675642,16.607372083558822,1.6200027465820312,0.46085468550798225,2.1029981613159237,-1.5998605291174073,5.805856851749255,0.2515688160992653,3.954427506532589,-3.4678574409040834,49.59991455078125,-17.751081176547387,1.8514293452166646,6,-1.4149971008300781,-2.1499977111816406,2.7700042724609375,7.075004577636719,-14.179996490478516,0,-0.18752769277497328,1.0670363440301085,66.91999816894531,1.7954535602506725,68.81999969482422,1.9940015806954146,67.41999816894531,-0.18752769277497328
12613,2022-06-07,67.97000122070311,68.0,66.31999969482422,66.77999877929689,1930400.0,0.004433324366417191,1.68800048828125,6.6111134658583595,55.53189785500701,60.88167035240235,-1.0007439336160928,-2.703123079258063,0.8528455629498382,6.059030053654155,16.438232154228473,1.6800003051757812,0.7711612453013572,2.2210012435912887,-1.5823156564347585,6.024318143617336,0.3193427935782722,4.122659693604312,-3.3896317264911175,63.218434483685414,-0.8650221095194155,1.9016584500130223,6,-1.5300006866454936,-2.450000762939439,2.470001220703139,6.7750015258789205,-13.370002746582017,1,-0.17081065767018455,-1.8461577962806734,67.66999816894531,1.0670363440301085,66.91999816894531,1.7954535602506725,68.81999969482422,-0.17081065767018455
12614,2022-06-08,67.63999938964844,68.27999877929689,67.16999816894531,67.23999786376953,2102900.0,-0.004855109976872551,-3.111106401616351,0.3361350464174056,63.65851873354722,62.735841477746376,-0.22399535336299436,-2.142743042264229,0.9267653297225706,6.1925123298372,15.623050004170757,1.1100006103515767,1.1697191529276978,1.674999427795413,-2.0370721711145308,5.387071026705357,-0.18103637165955888,3.531035227250385,-2.7116594305593367,52.17392615466239,-13.491325366931868,1.8560357994549734,6,-0.11999893188476562,-2.1199989318847656,2.270000457763672,6.575000762939453,-13.279998779296875,2,-0.1803666598614212,1.68800048828125,67.97000122070311,-1.8461577962806734,67.66999816894531,1.0670363440301085,66.91999816894531,-0.1803666598614212
12615,2022-06-09,66.12000274658203,67.68000030517578,66.11000061035156,67.08999633789061,1681900.0,-0.0224718606857206,-2.1717233991723246,-2.424974727726986,56.531209064021546,62.64638168518135,1.5726913049274174,-0.42893924274231665,2.1142224902080358,7.489827158214183,14.928083769046117,1.5699996948242188,1.3666438004865427,0.018002700805666905,-3.488950843258337,3.524956244869678,-1.735474071226335,1.7714794728376688,-0.8715299598059971,0.4116104927709141,-65.51739312489785,1.7534767720320046,6,1.3999977111816406,-0.6000022888183594,3.789997100830078,8.09499740600586,-9.560001373291009,3,-0.16984275393899784,-3.111106401616351,67.63999938964844,1.68800048828125,67.97000122070311,-1.8461577962806734,67.66999816894531,-0.16984275393899784
12616,2022-06-10,63.52999877929688,64.69999694824219,63.25,64.62999725341797,2629700.0,-0.039171262245887184,1.338708784278498,1.1340265378837429,48.993712713772794,60.8371618947857,3.979158826362699,2.301095436671723,4.381801994055387,9.85898850588611,14.264426470513689,2.8700027465820312,1.7839816977160154,-2.586001205444326,-6.0469503085814935,0.8749478976928344,-4.316475757012903,-0.8555266538757493,5.400001525878899,5.292981679360823,-61.56891888974731,1.7304745515685815,6,2.5600013732910085,1.9850006103515554,5.710000991821282,10.685001373291009,-6.41999816894532,4,-0.12576732279701086,-2.1717233991723246,66.12000274658203,-3.111106401616351,67.63999938964844,1.68800048828125,67.97000122070311,-0.12576732279701086
12617,2022-06-13,60.86999893188477,62.27000045776367,60.45000076293945,61.79999923706055,2448300.0,-0.04186998108803597,-1.056500730612896,0.8454559956720455,36.42267261434683,57.34538559332729,6.107208688939458,4.957740061615759,6.777244470361715,12.315403899310574,14.464964982058632,3.079998016357429,1.882023884223159,-5.082501029968249,-9.185839974470504,-0.9791620854659939,-7.1341705022193835,-3.0308315577171214,7.946401367187498,5.363962648111952,-58.26528153154864,2.051669472251128,6,3.8200016021728445,3.8200016021728445,8.045000076293938,10.795001983642571,-3.129997253417976,0,-0.09873498319358553,1.338708784278498,63.52999877929688,-2.1717233991723246,66.12000274658203,-3.111106401616351,67.63999938964844,-0.09873498319358553
12618,2022-06-14,60.36999893188477,61.06000137329102,59.709999084472656,60.83000183105469,2305100.0,-0.008214227185374456,1.934781256608297,0.49462661099124283,37.146305361586414,54.19863783285338,6.073256251675552,5.440546984138983,6.963704147025389,12.645166321426537,14.381589060863293,1.3500022888183665,1.6421176559827302,-5.3945011138916,-10.143207909650734,-0.6457943181324666,-7.768854511771174,-3.0201477160120334,8.11174538574219,7.70128204101007,-53.58615107430055,2.374353397879568,6,3.9099998474121023,3.950000762939446,8.095001220703118,11.295001983642571,-3.1100006103515696,1,-0.113963845869546,-1.056500730612896,60.86999893188477,1.338708784278498,63.52999877929688,-2.1717233991723246,66.12000274658203,-0.113963845869546
12619,2022-06-15,60.349998474121094,61.77999877929688,59.47999954223633,61.22999954223633,2253700.0,-0.0003312979645112568,1.3232320897031955,1.9130337432725215,34.047911225835165,50.26677044924807,5.570733224750342,5.252571087337927,6.659276510933182,12.520388423803212,15.086495209065593,2.299999237060554,1.1616890653448309,-5.111501312255854,-10.4263760953381,0.20337347082639212,-7.768938703796977,-2.454063920714731,7.605441129516606,10.609742084620212,-45.622039380181235,2.6574373915411225,6,3.660001754760742,3.855001449584961,7.697502136230469,11.120002746582031,-2.3199996948242116,2,-0.09527755004775484,1.934781256608297,60.36999893188477,-1.056500730612896,60.86999893188477,1.338708784278498,63.52999877929688,-0.09527755004775484
12620,2022-06-16,56.77999877929688,58.13000106811523,56.0099983215332,58.04999923706055,4423300.0,-0.0591549260163623,1.9650302640670085,1.4431805866823797,19.69090268312607,45.89228654035801,8.105648610526963,8.67674122642594,9.917282602165521,15.92849005343421,15.86140274039258,4.340000152587891,0.5496195761803193,-8.306501007080065,-14.881373612056898,-1.7316284021032402,-11.593937309568481,-5.019064704591649,10.497405619428712,8.860766161654599,-40.84274667999598,3.2874363024884135,6,5.495000839233391,5.69000053405761,10.39250183105468,13.815002441406243,0.9000015258788991,3,-0.04262060973885928,1.3232320897031955,60.349998474121094,1.934781256608297,60.36999893188477,-1.056500730612896,60.86999893188477,-0.04262060973885928
12621,2022-06-17,56.290000915527344,56.91999816894531,55.18000030517578,56.61999893188477,4679000.0,-0.008629761787670276,2.741945010726313,0.2598408641037187,14.437261637742807,40.717821320998425,7.743523471518074,8.995510986937518,10.174071339772894,16.257206399921444,16.472811486099463,1.7399978637695312,-0.07198112134057055,-8.394998931884771,-16.05768140008479,-0.7323164636847537,-12.22634016598478,-4.5636576977847625,9.860662875479008,15.655861586214579,-26.79032139470052,3.8313412341000106,6,5.4399986267089915,5.7649993896484375,10.814998626708984,14.305000305175781,3.1399993896484375,4,0.004796597146424997,1.9650302640670085,56.77999877929688,1.3232320897031955,60.349998474121094,1.934781256608297,60.36999893188477,0.004796597146424997
12622,2022-06-21,56.86000061035156,57.5099983215332,56.25,57.459999084472656,2891300.0,0.010126126941792046,2.6000108991825615,1.818188123504417,17.7334300409872,36.51799156388512,6.122739881205121,8.300561958059845,9.387829560322729,15.529039453147021,16.612047163782602,1.2599983215332031,-0.951854545985583,-7.475499343872073,-15.89845943925556,0.9474607515114144,-11.686979391563824,-3.2640192961803294,7.9741835623551225,25.45455596335575,-11.740188200465226,4.211480047691745,6,4.869998931884773,5.194999694824219,9.457498550415039,13.680000305175781,3.2700004577636648,1,0.00439676393451327,2.741945010726313,56.290000915527344,1.9650302640670085,56.77999877929688,1.3232320897031955,60.349998474121094,0.00439676393451327
12623,2022-06-22,55.90999984741211,56.63999938964844,55.040000915527344,55.08000183105469,2731400.0,-0.016707716369009362,-2.5164807525434814,-1.383333545261498,17.207994819838717,31.356822240139728,5.7911239169508235,8.9568514378619,10.134137783324178,16.317734798044498,17.31123142912993,1.8199996948242188,-1.6156046801821589,-7.94750003814697,-17.14849537633414,1.2534953000401998,-12.547997707240555,-3.347002369053385,7.765682261190868,12.908000113195786,-19.34422413031641,4.600497669093587,6,5.450000762939453,6.075000762939453,10.364999771118164,14.630001068115234,5.319999694824219,2,0.03273120794221196,2.6000108991825615,56.86000061035156,2.741945010726313,56.290000915527344,1.9650302640670085,56.77999877929688,0.03273120794221196
12624,2022-06-23,55.349998474121094,56.47999954223633,54.59000015258789,55.709999084472656,2844600.0,-0.010016121889095952,-1.0106405860032872,-0.4337367117230983,9.694806078310094,26.152777463949565,4.944411245735097,9.259946254150265,10.491345078188544,16.718242941390855,17.920323837178127,1.8899993896484375,-2.473538374274746,-8.043001365661624,-17.985753988918276,1.8997512575950282,-13.014377677289957,-3.071625054033298,7.116688267451295,21.468873586999905,-2.595300224318869,4.971376311628326,6,4.295000076293945,6.410001754760742,10.92500114440918,15.19000244140625,4.850002288818359,3,0.03450767660463683,-2.5164807525434814,55.90999984741211,2.6000108991825615,56.86000061035156,2.741945010726313,56.290000915527344,0.03450767660463683
12625,2022-06-24,58.54999923706055,58.56999969482422,55.790000915527344,55.790000915527344,10846800.0,0.057813926850162733,-1.0144930941498265,-7.66664900606112,26.762920138142377,23.68268939999063,0.6232186817414274,5.8179494427162695,7.12219824683595,13.3672750207309,18.516976931359412,3.220001220703125,-3.238974139040053,-4.500000381469725,-14.621477635701424,5.621476872761974,-9.560739008585571,0.560738245646121,2.656417650274321,99.49747587778782,71.77585852043573,5.06073862711585,6,-0.11999893188476562,3.210000991821289,7.524999618530273,11.990001678466797,0.020000457763671875,4,-0.008881305969932751,-1.0106405860032872,55.349998474121094,-2.5164807525434814,55.90999984741211,2.6000108991825615,56.86000061035156,-0.008881305969932751
12626,2022-06-27,57.56999969482422,58.54999923706055,57.27999877929688,58.459999084472656,3582200.0,-0.016737823313514477,1.3738333083773495,-0.32246374307721865,22.313609012052225,22.115015666402343,0.7474912472793562,6.351771676786591,7.9017352062138855,14.168478470844605,19.97935275557881,1.2700004577636648,-4.203479023188194,-4.989999771118164,-15.17953416195148,5.199534619715152,-10.08476696653483,0.10476742429849395,2.5777905149511326,74.87436896944696,47.858056723980006,5.094767195416658,6,0.6149997711181641,4.190000534057617,8.154998779296875,12.970001220703125,0.5800018310546804,0,0.0019107279995600468,-1.0144930941498265,58.54999923706055,-1.0106405860032872,55.349998474121094,-2.5164807525434814,55.90999984741211,0.0019107279995600468
12627,2022-06-28,57.33000183105469,58.84000015258789,57.09000015258789,58.0099983215332,2569600.0,-0.004168800851862886,-2.0172417762022055,0.7640415245083751,20.737075877223006,20.291767945917517,0.4833637706596221,6.032341985736252,7.943052963209169,14.206350851881453,21.796473317101867,1.75,-5.05381709145577,-4.67849769592285,-14.739430174068673,5.382434782222973,-9.708963934995765,0.35196854315006476,1.9285419695706736,64.47062772863052,40.29727414322389,5.030466239072913,6,0.8549976348876953,4.429998397827148,8.394996643066406,13.209999084472656,1.2399978637695312,1,0.036630008844401596,1.3738333083773495,57.56999969482422,-1.0144930941498265,58.54999923706055,-1.0106405860032872,55.349998474121094,0.036630008844401596
12628,2022-06-29,56.33000183105469,57.22000122070313,55.56000137329102,57.18999862670898,2483100.0,-0.01744287402862621,2.608687539649905,1.264707697313419,20.000004047424483,18.73088937053855,0.9499178690709442,6.456046357392381,8.73188015857761,15.019191427656892,24.011039975845485,1.7700004577636648,-5.678366623775084,-5.102497863769528,-15.073961685642743,4.868965958103679,-10.088229774706136,-0.11676595283292102,2.509998321533203,40.941215963924634,19.470771815770227,4.985731910936605,6,0.3849983215332031,5.429998397827148,9.394996643066406,14.209999084472656,2.5499992370605398,2,0.06745959725791462,-2.0172417762022055,57.33000183105469,1.3738333083773495,57.56999969482422,-1.0144930941498265,58.54999923706055,0.06745959725791462
12629,2022-06-30,55.58000183105469,56.18999862670898,54.63000106811523,55.29999923706055,2466000.0,-0.013314396868819633,1.080002034510402,-0.3255856247477216,20.851770331617004,18.859874664815322,1.0640321611176944,6.612573165407838,9.23603901453805,15.602276235933147,26.24140022224616,1.7000007629394602,-5.907193366917284,-5.260498046875,-15.140677553774623,4.619681460024623,-10.200587800324811,-0.3204082934251886,3.259998321533203,22.565343694331364,-1.5040915885382553,4.940089753449812,6,1.1349983215332031,6.179998397827148,10.144996643066406,14.959999084472656,3.75,3,0.10165522715087016,2.608687539649905,56.33000183105469,-2.0172417762022055,57.33000183105469,1.3738333083773495,57.56999969482422,0.10165522715087016
12630,2022-07-01,54.75,55.5099983215332,53.36999893188477,55.15999984741211,4960500.0,-0.01493346174362542,2.8558658872289624,-1.4642716039291017,23.10049343297048,19.822455975396174,1.760982441950766,6.676760453585061,9.763899348195537,16.26985914889525,28.697428797835002,2.2100028991699148,-6.175728509237061,-5.386999893188474,-14.870600980664364,4.096601194287416,-10.128800436926412,-0.6451993494505288,3.410000152587891,25.22853309231695,-1.1657656984199178,4.741800543737943,7,1.3549995422363281,6.399999618530273,10.974998474121094,15.790000915527344,3.8899993896484375,4,0.09954339293040104,1.080002034510402,55.58000183105469,2.608687539649905,56.33000183105469,-2.0172417762022055,57.33000183105469,0.09954339293040104
12631,2022-07-05,54.18000030517578,54.34000015258789,52.56999969482422,53.5,6226000.0,-0.010410953330122763,2.5400009155273438,-1.658537946947776,26.49332803261069,20.79577797446545,2.235264758506503,6.580773584372118,10.047596326313766,16.59647295606473,30.882835207448522,2.1800003051757812,-6.447630871427705,-5.319999694824219,-14.59441471952627,3.9544153298778397,-9.957207207175244,-0.6827921824731931,3.1177996276855495,25.677838800761478,-3.2371698952456818,4.637207512351029,7,1.5249996185302734,6.569999694824219,11.54749870300293,16.360000610351562,6.560001373291016,1,0.08102619721153936,2.8558658872289624,54.75,1.080002034510402,55.58000183105469,2.608687539649905,56.33000183105469,0.08102619721153936
12632,2022-07-06,54.97999954223633,55.29999923706055,53.81000137329102,54.56999969482422,2950600.0,0.014765581996206034,1.8380932312689011,0.6029406814841409,31.452168470487408,22.37846393564864,1.2745781136198815,5.039714773916813,9.041413655439285,15.53355355427587,33.053146491727006,1.4899978637695241,-6.107905411662408,-3.885500526428224,-12.520800265715096,4.7497992128586475,-8.203150396071656,0.43214934321520815,1.3722403430175802,51.82793670065703,19.393873060772712,4.317649869643434,7,0.7250003814697266,5.770000457763672,10.989999771118164,15.560001373291016,7.200000762939453,2,0.057657366497563034,2.5400009155273438,54.18000030517578,2.8558658872289624,54.75,1.080002034510402,55.58000183105469,0.057657366497563034
12633,2022-07-07,56.36000061035156,56.63000106811523,55.41999816894531,55.86999893188477,3353000.0,0.025100056013188876,1.3495142754500962,1.1951264898259022,37.444940160385336,25.461812166990335,-0.03897626780323549,2.8936853781418463,7.450572422106745,13.914509572052197,34.75741591535013,1.6500015258788991,-5.592490157468021,-1.924999427795413,-9.476170659908945,5.626171804318112,-5.700585043852179,1.850586188261353,-3.7900009155273438,93.3497446690565,55.75272595573616,3.775585616056764,7,-0.6550006866455078,4.3899993896484375,9.127498626708984,14.180000305175781,6.340000152587891,3,0.03921219057025249,1.8380932312689011,54.97999954223633,2.5400009155273438,54.18000030517578,2.8558658872289624,54.75,0.03921219057025249
12634,2022-07-08,55.43999862670898,56.4000015258789,55.0,56.22999954223633,2160300.0,-0.016323668801976776,1.4778680998163738,-1.612241243742788,44.93957710455866,27.481440718814362,1.000330216328102,3.007001119318865,8.197244638435443,14.604457618942824,36.750803163589005,1.4000015258788991,-5.193401649813325,-2.23500137329102,-8.458588211374206,3.988585464792166,-5.3467947923326165,0.8767920457505767,-2.7887989044189396,70.68960495346724,28.24077868608184,3.111793419041594,7,0.2650012969970774,5.310001373291023,10.077501296997077,15.100002288818366,7.260002136230476,4,0.062049107622975,1.3495142754500962,56.36000061035156,1.8380932312689011,54.97999954223633,2.5400009155273438,54.18000030517578,0.062049107622975
12635,2022-07-11,54.88999938964844,55.27000045776367,54.5,54.79999923706055,1973100.0,-0.009920621404841956,-1.2318898269008565,-0.11392411175601315,44.736837576537724,29.97291055931275,1.0913252352479006,2.8169667306907513,8.563304488514333,14.918230446948812,38.431474058720056,0.9399986267089773,-4.689773540243493,-2.2235004425048857,-7.124937731452533,2.677936846442762,-4.6742190869787095,0.22721820196893816,-2.159223640441894,57.14283029770611,10.837881499924713,2.4507186444738225,7,0.8150005340576172,5.819999694824226,10.630001068115234,15.650001525878906,7.790000915527344,0,0.08088909620654094,1.4778680998163738,55.43999862670898,1.3495142754500962,56.36000061035156,1.8380932312689011,54.97999954223633,0.08088909620654094
12636,2022-07-12,55.540000915527344,56.5099983215332,54.75,54.75,2390000.0,0.011841893479807242,-3.4556867895738166,8.777773068282965,45.067267514528915,32.67626518568008,0.13755099956060235,1.620781297561436,7.688313527826189,13.995861246883862,38.9016729196612,1.7599983215332031,-3.981384898936298,-1.1739990234375028,-5.073441694055809,2.7254436471808035,-3.1237203587466595,0.7757223118716539,-2.731240659942628,61.347508136669035,11.892681960231755,1.9497213353091543,7,-0.6450004577636719,5.0149993896484375,9.979999542236328,15.0,6.409999847412109,1,0.05581559998236196,-1.2318898269008565,54.88999938964844,1.4778680998163738,55.43999862670898,1.3495142754500962,56.36000061035156,0.05581559998236196
12637,2022-07-13,54.86000061035156,55.18999862670898,53.81999969482422,54.38999938964844,2118300.0,-0.01224343345276524,1.4247827642781608,0.5949375645841984,45.995427602395196,35.56464558067682,0.480908229178759,1.9261988942344317,8.18397655948226,14.389589288832639,38.69328248428584,1.720001220703125,-3.8354220360991462,-1.553499412536624,-5.00499288979627,1.8979940647230222,-3.279246151166447,0.17224732609319915,-1.9748155385162391,37.01069064992373,-16.36204045443698,1.7257467386298229,7,-0.26000022888183594,5.694999694824219,11.02750015258789,15.680000305175781,7.090000152587891,2,0.1071819358858288,-3.4556867895738166,55.540000915527344,-1.2318898269008565,54.88999938964844,1.4778680998163738,55.43999862670898,0.1071819358858288
12638,2022-07-14,53.4900016784668,54.08000183105469,52.81000137329102,53.93000030517578,2519100.0,-0.024972637926406804,2.4324258842087163,-0.9361648594247127,43.31897797916989,38.06100198596047,1.5708827763810689,2.903185715629192,9.35088517358757,15.500604663679752,38.3916395352563,2.0499992370605398,-3.552615407753656,-2.579498481750491,-5.728836763275581,0.5698397997745985,-4.154167622513036,-1.0048293409879463,3.1399993896484304,18.378401784867236,-37.41766564222283,1.5746691407625435,7,1.1099987030029297,6.934997558593757,12.397499084472656,17.049999237060547,6.989997863769531,3,0.1624602421765724,1.4247827642781608,54.86000061035156,-3.4556867895738166,55.540000915527344,-1.2318898269008565,54.88999938964844,0.1624602421765724
12639,2022-07-15,54.599998474121094,54.83000183105469,53.52999877929688,54.77000045776367,2959900.0,0.020751481787691706,7.965392052405144,0.3863693505457635,33.30515035810758,39.19485275542015,0.34336151663207914,1.4127590239407652,8.031034973102365,14.150778205957096,38.343258079090845,1.3400001525878906,-3.1957769157368077,-1.1820016860961928,-3.665450881093527,1.3014475089011412,-2.42372628359486,0.05972291140247421,1.9536026000976463,48.37833992486061,-1.811727833177443,1.2417245974986675,7,1.9073486328125e-06,5.82500076293946,11.38000202178955,15.94000244140625,3.6599998474121094,4,0.1483516944173091,2.4324258842087163,53.4900016784668,1.4247827642781608,54.86000061035156,-3.4556867895738166,55.540000915527344,0.1483516944173091
12640,2022-07-18,54.36000061035156,55.959999084472656,54.08000183105469,55.20000076293945,2294500.0,-0.004395565393344958,-1.685714752820837,4.941119712779087,35.52750160293013,40.19864981878898,0.5835910127166173,1.5411778583421523,7.97669285345826,14.160049385174148,37.256219389979954,1.8799972534179688,-2.7246879668848294,-1.300999641418457,-3.8153366980798893,1.2133374152429752,-2.558168169749173,-0.0438311130877409,2.1187284698486266,41.89190582432572,-4.961958376856373,1.2571685283307144,7,0.3600006103515625,5.7649993896484375,12.15999984741211,16.18000030517578,5.00999832153321,0,0.15342163463846137,7.965392052405144,54.599998474121094,2.4324258842087163,53.4900016784668,1.4247827642781608,54.86000061035156,0.15342163463846137
12641,2022-07-19,56.56000137329102,56.66999816894531,55.11999893188477,55.2400016784668,2755700.0,0.040470948091205994,1.0129947981174048,-1.5714279226706593,47.04980650275844,41.93172071126354,-1.3894149540610385,-0.6720124342367413,5.586955747369622,11.786236791357915,35.815216192944256,2.30999755859375,-2.1770229633108897,0.8855010986328224,-1.645897417811085,3.41689961507673,-0.3801981595891277,2.1512003568547726,-3.75,97.15033971587418,50.35512910713972,1.2656992582219522,7,-1.8200016021728587,2.0749969482421804,9.95999908447265,13.979999542236321,2.779998779296868,1,0.10820365599875625,-1.685714752820837,54.36000061035156,7.965392052405144,54.599998474121094,2.4324258842087163,53.4900016784668,0.10820365599875625
12642,2022-07-20,57.11000061035156,57.43000030517578,56.06999969482422,56.31999969482422,2521800.0,0.009724172979250767,-1.1085265816196779,0.5984856804323292,53.0952336260155,43.67064220744467,-1.7941762207584802,-1.267296959020598,4.872910596516178,11.055556506381848,34.49549260533077,1.3600006103515625,-1.63779712066588,1.4230003356933594,-1.135371794797976,3.9813724661846948,0.14381427044769168,2.702186400939027,-4.222799301147454,93.07359807778846,43.656772985142155,1.2791860652456675,7,-1.989999771118164,0.3099994659423828,8.692499160766602,13.430000305175781,3.479999542236328,2,0.08474873228613844,1.0129947981174048,56.56000137329102,-1.685714752820837,54.36000061035156,7.965392052405144,54.599998474121094,0.08474873228613844
12643,2022-07-21,57.7400016784668,57.7400016784668,56.27000045776367,56.790000915527344,1876900.0,0.011031361607112933,2.094736926641423,1.2025312177079008,58.65384585993764,45.19444984693123,-2.467301160433202,-1.8479128306316355,4.117941226626712,10.20678563433799,32.790274634378164,1.470001220703125,-1.1391057489123142,1.9615013122558622,-0.7563795735723531,4.6793821980840775,0.602560869341751,3.3204417551699734,-4.671088409423824,100.0,45.23741154509932,1.358940442914109,7,-2.4650001525878906,-0.56500244140625,6.94999885559082,11.494997024536133,0.07999801635742188,3,0.07291304056270409,-1.1085265816196779,57.11000061035156,1.0129947981174048,56.56000137329102,-1.685714752820837,54.36000061035156,0.07291304056270409
12644,2022-07-22,57.2599983215332,58.349998474121094,56.75,58.11000061035156,1446500.0,-0.00831318571146844,1.4060163315177643,-0.8947385328284552,60.346241139792454,46.92882802062619,-1.9019963906927444,-1.2832744293585279,4.497382394351206,10.4741839523588,30.793854703185108,1.5999984741210938,-0.7644692447610737,1.385997962951663,-1.4018131297048484,4.173809055608174,-0.007907583376592697,2.7799035092799187,-3.9108197479247977,74.47304427375076,15.314702342864294,1.393905546328255,7,-1.6799983978271484,-0.08499908447265625,7.040000915527344,10.705001831054688,0.6800003051757741,4,0.056234741793420806,2.094736926641423,57.7400016784668,-1.1085265816196779,57.11000061035156,1.0129947981174048,56.56000137329102,0.056234741793420806
12645,2022-07-25,58.02999877929688,58.13000106811523,57.11000061035156,57.41999816894531,1761500.0,0.013447441151497763,1.5185035179760837,-0.7176458444595121,65.61231914996307,49.21161153567443,-2.4359091192039912,-2.2074042336330493,3.631759525937291,9.521840072698687,29.83460588194513,1.0200004577636648,-0.545622641645366,2.1819984436035256,-0.5087388820070373,4.8727357692140885,0.8366297807982406,3.5273671064088106,-4.28075461364746,90.09288730107198,25.59655863150293,1.3453686628052823,7,-2.4499988555908274,-2.3249988555908274,6.077501296997063,9.375001907348626,-0.9300003051757884,0,0.003963459367129607,1.4060163315177643,57.2599983215332,2.094736926641423,57.7400016784668,-1.1085265816196779,57.11000061035156,0.003963459367129607
12646,2022-07-26,57.68000030517578,58.25,57.2599983215332,57.7400016784668,1979600.0,-0.006031336920275243,-1.1999906752397946,-0.09836280861495245,61.36363855297113,50.91919053018287,-1.9561371898266842,-1.9486505778445036,3.88428801377286,9.661977402547478,28.80164947131094,0.9900016784667969,-0.4202908113206618,1.8264999389648438,-0.879464507331079,4.5324643852607664,0.4735177158168824,3.179482162112805,-3.562695794848622,70.61409966403876,4.328782034583625,1.3529822231479625,7,-2.1000003814697266,-1.9750003814697266,4.692499160766602,7.989999771118164,-2.0400009155273438,1,0.029299559947425058,1.5185035179760837,58.02999877929688,1.4060163315177643,57.2599983215332,2.094736926641423,57.7400016784668,0.029299559947425058
12647,2022-07-27,59.43000030517578,59.52999877929688,57.349998474121094,57.65999984741211,3354100.0,0.0303398056647195,1.213201193595164,-29.49933244325768,62.53061099928251,53.05381642130649,-3.3410580892651964,-3.7241989494305443,2.026451830310748,7.713514957730666,27.829088593365235,2.1800003051757884,-0.1904016950629881,3.4715000152587905,0.38770697881815863,6.555293051699422,1.929603497038478,5.013396533479103,-4.974080277745109,96.93256056420083,32.66328501205231,1.5418965182203148,7,-2.900001525878899,-3.3800010681152344,2.4624996185302734,5.689998626708984,-4.200000762939453,2,-0.0015143892331438424,-1.1999906752397946,57.68000030517578,1.5185035179760837,58.02999877929688,1.4060163315177643,57.2599983215332,-0.0015143892331438424
12648,2022-07-28,60.13000106811523,60.1500015258789,59.0,59.4000015258789,1923500.0,0.011778575792443347,1.9870151745594338,0.4124290132436772,69.49294645597783,57.07468265440318,-3.352694988815621,-4.347832155515896,1.2248480535109394,6.85702526213057,26.491463926977143,1.1500015258788991,0.025598906897869256,3.9815008163452106,0.3770340487896888,7.585967583900732,2.1792674325674497,5.7837342001229715,-5.166673165497933,99.41175150624376,34.46935682243826,1.8022333837777627,7,-3.0149993896484304,-3.7700004577636648,1.7624988555908274,3.5249977111816477,-5.370002746582024,3,0.007650076106793691,1.213201193595164,59.43000030517578,-1.1999906752397946,57.68000030517578,1.5185035179760837,58.02999877929688,0.007650076106793691
12649,2022-07-29,61.22999954223633,61.66999816894531,60.22999954223633,60.36000061035156,2550200.0,0.018293671288563962,-1.548667726678887,1.1917801060800042,75.19873271976735,61.48259722294066,-3.814456127399481,-5.273203799409124,-0.03956885685025213,5.690290812591769,25.07942622638789,1.5399971008300852,0.330405196530279,4.798999404907228,0.5535019980488514,9.044496811765605,2.6762507014780397,6.921748108336416,-5.6442708048276415,90.35090214292407,23.41307090174182,2.122748703429189,7,-2.835000991821289,-4.1100006103515625,0.4425010681152344,2.270000457763672,-6.979999542236328,4,-0.05569165234208273,1.9870151745594338,60.13000106811523,1.213201193595164,59.43000030517578,-1.1999906752397946,57.68000030517578,-0.05569165234208273
12650,2022-08-01,60.20000076293945,60.59000015258789,59.47999954223633,60.45000076293945,2976400.0,-0.01682179955899532,3.188691195946335,-0.287356674632232,67.9784010349136,63.807996615402345,-2.088571175567388,-4.0200814649103975,0.8793197877731558,6.6510381997910315,23.147285057546064,1.75,0.8056440416677759,3.4965005874633803,-0.9876154244319508,7.9806165993587115,1.2544425815157112,5.7385585934110495,-3.7624743051156386,66.66672433404986,-0.9378348832779153,2.242058005947666,8,-1.3300018310546875,-3.0800018310546875,0.5024986267089844,3.0749988555908203,-3.94000244140625,0,-0.03754156324897906,-1.548667726678887,61.22999954223633,1.9870151745594338,60.13000106811523,1.213201193595164,59.43000030517578,-0.03754156324897906
12651,2022-08-02,58.56999969482422,60.08000183105469,58.459999084472656,59.459999084472656,3575700.0,-0.027076429359760068,-1.9189222626984672,3.55999755859375,63.335730203470675,64.94582956845292,-0.16032807005791483,-2.15480766204589,2.3756895697505627,8.142847333134355,20.744703042102497,1.7400016784667969,1.3349304516067306,1.6469995498657255,-2.745861214863524,6.039860314594975,-0.5494308324988992,3.8434299322303502,-1.3999271974433967,28.240770992757376,-41.44776700917991,2.196430382364623,8,0.39999961853027344,-1.4500007629394531,1.5250005722045898,4.704999923706055,-1.1399993896484375,1,-0.025098194098727822,3.188691195946335,60.20000076293945,-1.548667726678887,61.22999954223633,1.9870151745594338,60.13000106811523,-0.025098194098727822
12652,2022-08-03,58.1500015258789,58.88999938964844,57.20000076293945,58.81000137329102,4762100.0,-0.007170875382169983,3.121968579762464,0.7415733708231339,67.97840103491356,65.98189125456135,0.4723846494524224,-1.565403147442808,2.6695727117708117,8.427354814258926,18.778262403668183,1.6899986267089844,1.8716487820763845,1.0685012817382713,-3.2574219841140604,5.394424547590603,-1.094460351187891,3.2314629146644336,3.5199966430664134,21.252825821845693,-52.65715882447009,2.162961632926165,8,1.059997558593757,-1.0300025939941335,1.8224983215332102,5.124998092651374,0.23999786376953836,2,-0.04316426604242507,-1.9189222626984672,58.56999969482422,3.188691195946335,60.20000076293945,-1.548667726678887,61.22999954223633,-0.04316426604242507
12653,2022-08-04,58.56999969482422,59.16999816894531,57.5,58.22000122070313,2843700.0,0.007222668236017249,1.1548427109533819,-0.530300840967524,66.17767851202512,66.62982874036497,0.20395072381535329,-1.9092318721069432,2.0735141919379174,7.866386230503053,17.38526614851208,1.6699981689453125,2.1379042856881227,1.3779994964599638,-2.983084907076716,5.739083899996643,-0.802542705308376,3.5585416982283036,3.010598526000976,30.648763465590473,-44.57031543131423,2.1805422017683407,8,0.8199996948242188,-1.4500007629394531,1.4025001525878906,4.704999923706055,0.9799995422363281,3,-0.057025784018964965,3.121968579762464,58.1500015258789,-1.9189222626984672,58.56999969482422,3.188691195946335,60.20000076293945,-0.057025784018964965
12654,2022-08-05,58.88000106811523,59.38000106811523,57.84000015258789,58.0,1941400.0,0.0052928354943870826,-1.5666665607029093,2.514299727520467,68.31442626366476,66.93006286410962,0.1652955958207727,-2.0535916824823843,1.6141822613020977,7.427761287312073,15.759614326742465,1.5400009155273366,2.2948554083206005,1.516000747680657,-2.825444031713616,5.85744552707493,-0.6547216420164759,3.68672313737779,2.612985203552256,49.557540048701895,-28.643005703399325,2.170722389697135,8,0.5549983978271555,-1.7600021362304616,0.357499122619636,4.394998550415046,-2.229999542236328,4,-0.06997287146472375,1.1548427109533819,58.56999969482422,3.121968579762464,58.1500015258789,-1.9189222626984672,58.56999969482422,-0.06997287146472375
12655,2022-08-08,59.33000183105469,60.18000030517578,58.7400016784668,59.63000106811523,3185900.0,0.007642675862367554,1.057144258462511,-0.340907810149678,63.07837779911057,67.120589447014,-0.09041516612038691,-2.2703030411968683,0.9921777796157158,6.848372067772104,13.996325189745217,1.4399986267089844,2.3438092388018106,1.7440013885498047,-2.518132458536236,6.0061352356358455,-0.3870655349932193,3.8750683120928286,2.0771247304382356,71.47655688956193,-4.148224812327655,2.1310669235430213,8,0.10499763488769531,-2.210002899169922,-0.09250164031982422,3.944997787475586,-3.5200004577636648,0,-0.08562281601676436,-1.5666665607029093,58.88000106811523,1.1548427109533819,58.56999969482422,3.121968579762464,58.1500015258789,-0.08562281601676436
12656,2022-08-09,58.63999938964844,59.15999984741211,58.349998474121094,59.02999877929688,3275400.0,-0.011629907637135561,1.4923060671150392,1.3000012715690434,57.12953541765765,66.52046993794457,0.838233008781522,-1.4083557404971927,1.4354259737075026,7.365818080368314,12.746063379552009,0.9800033569335938,2.402310729001627,0.8989990234374972,-3.2743948651449983,5.072392912019993,-1.1876979208537506,2.985695967728745,2.682984655873419,48.32210899026996,-24.058844960910797,2.086696944291247,8,0.7950000762939453,-1.5200004577636719,-0.012499809265136719,4.024999618530273,-3.5099983215332102,1,-0.0405866489237271,1.057144258462511,59.33000183105469,-1.5666665607029093,58.88000106811523,1.1548427109533819,58.56999969482422,-0.0405866489237271
12657,2022-08-10,60.7400016784668,61.61000061035156,60.02000045776367,60.02000045776367,3106100.0,0.03581177201016583,-3.4166596024244478,-1.8461598654094111,62.29507735390181,65.72070670438056,-1.1805513319531542,-3.2098259689789614,-0.9239313634175517,5.078650528034871,11.528597883327791,2.970001220703125,2.382874115602881,2.7050012588500962,-1.4422085135802902,6.852211031280483,0.631396372634903,4.7786061450652895,-3.5400009155273438,78.83214592003802,9.534005473030192,2.073604886215193,8,-1.305002212524414,-3.500001907348633,-2.5125017166137695,1.5249977111816406,-6.760002136230469,2,-0.05449458811036645,1.4923060671150392,58.63999938964844,1.057144258462511,59.33000183105469,-1.5666665607029093,58.88000106811523,-0.05449458811036645
12658,2022-08-11,62.18000030517578,63.31000137329102,61.47000122070313,61.56000137329102,3442200.0,0.02370758292585773,-3.6000047683762113,0.8611081676768434,68.69301687191917,64.99784938795298,-2.569373996476223,-4.179706955691032,-2.5954580592142946,3.443589562640369,10.168734881176785,2.569999694824226,2.5128693024590376,3.7104999542236357,-0.24837053716917268,7.669370445616444,1.731064708527235,5.689935199920036,-4.891799545288087,79.34184979998984,10.256364151093734,1.979435245696404,8,-1.9249992370605469,-4.1199989318847585,-3.952500343322754,0.08499908447265625,-6.849998474121094,3,-0.06095208904673921,-3.4166596024244478,60.7400016784668,1.4923060671150392,58.63999938964844,1.057144258462511,59.33000183105469,-0.06095208904673921
12659,2022-08-12,62.70000076293945,63.0,62.18000030517578,62.66999816894531,2186800.0,0.008362824947113934,1.6031692208948174,0.048391364002732376,68.08676235026716,65.00988953410337,-3.1949044983772694,-4.2812640287384625,-3.33185542663594,2.728931531529639,9.15027131798827,0.8199996948242188,2.517968680181383,3.825500297546384,-0.12388209396441141,7.774882689057179,1.8508091017909862,5.8001914933017815,-5.170927978515628,87.70160778628467,20.3946342441824,1.974691195755398,8,-2.4449996948242188,-4.63999938964843,-4.472500801086426,-1.7750015258788991,-8.450000762939453,4,-0.050239258174631485,-3.6000047683762113,62.18000030517578,-3.4166596024244478,60.7400016784668,1.4923060671150392,58.63999938964844,-0.050239258174631485
12660,2022-08-15,62.70000076293945,62.93000030517578,61.849998474121094,61.88000106811523,1419700.0,0.0,-1.4545359966708282,27.330959949142006,69.98407607040058,65.74859463042893,-3.132390252697931,-3.8202840290998665,-3.597847110526743,2.5278269739006873,8.605697569149706,1.0800018310546875,2.3745751370613988,3.4085002899169936,-0.28686421774694537,7.103864797580933,1.5608180360850241,5.256182543748963,-4.939690834960942,87.70160778628467,19.953201405475923,1.8476822538319686,8,-2.4449996948242188,-4.63999938964843,-4.472500801086426,-1.9449996948242188,-9.549999237060554,0,-0.09649121472796807,1.6031692208948174,62.70000076293945,-3.6000047683762113,62.18000030517578,-3.4166596024244478,60.7400016784668,-0.09649121472796807
12661,2022-08-16,62.68000030517578,63.22000122070313,62.1500015258789,62.2599983215332,1839800.0,-0.0003189865633221878,-2.343772165630502,0.5121977316498992,65.00461426830384,65.4181738785834,-2.7581215593221486,-3.4976041155767135,-3.788302816753159,2.3619690527946773,8.43098074327426,1.069999694824233,2.037612887397273,3.0824998855590806,-0.6735559669975686,6.83855573811573,1.2044719592807525,4.960527811837409,-4.697702719384772,80.85103669297128,16.10047724250863,1.8780279262783246,8,-2.2749996185302734,-4.6199989318847585,-4.472500801086426,-1.9249992370605469,-10.189998626708984,1,-0.10960432192782665,-1.4545359966708282,62.70000076293945,1.6031692208948174,62.70000076293945,-3.6000047683762113,62.18000030517578,-0.10960432192782665
12662,2022-08-17,61.95000076293945,62.09000015258789,61.22999954223633,61.7599983215332,2580000.0,-0.011646450840493205,2.6595675605480165,0.45238462865914025,58.37937197300629,64.55169537424797,-1.6007409619757311,-2.5153769162451667,-3.305759687988001,2.8942302501794472,8.4274021971706,1.4500007629394531,1.8537052229402633,2.1105003356933594,-1.5940661617422975,5.815066833129016,0.25821708697553447,3.9627835844111843,-3.7545950256484417,34.61541283057612,-24.68700247223751,1.8522832487178276,8,-1.375,-3.8899993896484304,-4.225000381469727,-1.1949996948242188,-11.209999084472656,2,-0.1100887749932713,-2.343772165630502,62.68000030517578,-1.4545359966708282,62.70000076293945,1.6031692208948174,62.70000076293945,-0.1100887749932713
12663,2022-08-18,61.95000076293945,62.15999984741211,61.38000106811523,61.91999816894531,2096200.0,0.0,2.4666553638791484,0.15790636042402828,53.688530036435026,62.926595793444676,-1.1967142055916824,-2.3018180802813504,-3.567989591359556,2.6818704863069627,8.586454052619901,0.7799987792968821,1.855817261176334,1.9000003814697237,-1.7806238073675615,5.580624570307009,0.05968828705108109,3.7403124758883664,-3.550011200208438,36.18093534764502,-18.401168562842244,1.8403120944186424,8,-1.1200008392333984,-3.8899993896484304,-4.372500419616699,-1.1949996948242188,-11.900001525878906,3,-0.1286521569418776,2.6595675605480165,61.95000076293945,-2.343772165630502,62.68000030517578,-1.4545359966708282,62.70000076293945,-0.1286521569418776
12664,2022-08-19,60.47999954223633,61.86000061035156,60.11000061035156,61.5,1927800.0,-0.023728832971742775,1.0114923125154835,-33.99707565162111,51.372542419788545,61.625947417964454,0.5857081094175669,-0.6094609849980088,-2.3720678561999478,3.940783401028483,8.794948592230888,1.8400001525878906,1.8095854565871434,0.2689990997314453,-3.1716431561991385,3.709641355662029,-1.4513220282338466,1.9893202276967372,-1.883609507082916,11.897069429929763,-39.456282375003006,1.7203211279652906,8,0.35000038146972656,-2.0599994659423757,-2.9674997329711914,0.27500152587890625,-10.389999389648438,4,-0.08515207920240031,2.4666553638791484,61.95000076293945,2.6595675605480165,61.95000076293945,-2.343772165630502,62.68000030517578,-0.08515207920240031
12665,2022-08-22,58.2599983215332,59.31000137329102,58.099998474121094,59.2400016784668,2953000.0,-0.03670636966775742,1.160714164072437,0.9607871736471856,48.5634789740979,60.67416336868004,2.947979143585272,1.7166692354243267,-0.40859212259623234,5.908138581426186,8.988429570847838,2.3800010681152344,1.7307589199249946,-1.9625020980834975,-5.373863515304677,1.4488593191376822,-3.668182806694091,-0.2568213894729041,5.05000305175782,3.1249953433896205,-49.03890851287298,1.7056807086105903,8,2.4450016021728516,0.43500328063964844,-0.7474985122680664,2.4950027465820312,-7.009998321533203,0,-0.06882935868625117,1.0114923125154835,60.47999954223633,2.4666553638791484,61.95000076293945,2.6595675605480165,61.95000076293945,-0.06882935868625117
12666,2022-08-23,59.36999893188477,59.88000106811523,58.36999893188477,58.36999893188477,2217900.0,0.019052534197229853,-2.020004272460909,-1.020404667927848,55.31357423286592,59.89844079967605,2.1818651011689454,0.779748929647134,-1.6840125722720742,4.572693640183864,9.154230589974434,1.6200027465820241,1.627079380694198,-0.9370014190673785,-4.161814236206901,2.2878113980721437,-2.5494078276371397,0.6754049895023826,3.835802383422852,31.280788871611225,-23.76897866505708,1.6124064085697616,8,1.335000991821282,-0.154998779296875,-1.9474983215332102,1.3850021362304616,-8.719997406005874,1,-0.104766675390075,1.160714164072437,58.2599983215332,1.0114923125154835,60.47999954223633,2.4666553638791484,61.95000076293945,-0.104766675390075
12667,2022-08-24,59.34000015258789,59.7400016784668,59.02999877929688,59.58000183105469,1422200.0,-0.0005052851581032192,1.5357184215366126,-0.24000167846679688,53.47159566026034,58.207171776158404,2.2265329862155525,0.8460361217302435,-1.737439954274329,4.422047637377872,9.446684223969035,0.7100028991699148,1.6034129449120798,-0.9625001907348647,-4.192712483041795,2.267712101572066,-2.57760633688833,0.6526059554186006,3.763685105896002,30.54190293196029,-26.45453017685917,1.6151061461534664,8,1.3199996948242188,0.35000038146972656,-2.652501106262207,1.4150009155273438,-8.939998626708991,2,-0.11543644180159907,-2.020004272460909,59.36999893188477,1.160714164072437,58.2599983215332,1.0114923125154835,60.47999954223633,-0.11543644180159907
12668,2022-08-25,60.59000015258789,60.61999893188477,59.40999984741211,59.849998474121094,1860700.0,0.021065048816746312,2.02500059604698,-3.083318763410951,57.10722432881343,56.98722310710798,0.8127411862969396,-0.38760777993840634,-3.0419421125349118,2.9781560680198993,9.494575717695158,1.279998779296882,1.7527355343528797,0.26449985504150675,-2.9670912337992448,3.4960909438822583,-1.3512956893788726,1.880295399461886,2.4136113702087485,66.22341127080074,7.943721767059245,1.6157955444203767,8,0.06999969482421875,-0.7999992370605469,-4.319999694824219,0.15999984741210938,-8.15999984741211,3,-0.16256805494826176,1.5357184215366126,59.34000015258789,-2.020004272460909,59.36999893188477,1.160714164072437,58.2599983215332,-0.16256805494826176
12669,2022-08-26,57.81999969482422,61.20000076293945,57.790000915527344,60.88000106811523,2537800.0,-0.045717122475454564,-1.1858980864151492,-4.135127611644069,44.738670752688634,54.18217807180666,3.148851893852232,2.228059117693604,-0.3591104036212016,5.53411342791,8.966261697253202,3.4099998474121094,1.5929103824528497,-2.335000610351564,-5.721758694563597,1.0517574738604694,-4.028379652457581,-0.6416215682455473,5.085539566998911,0.8797296375142492,-53.42846944282799,1.6933790421060158,8,2.6850013732910156,2.210000991821289,-1.5949993133544922,2.9300003051757812,-3.0999984741210866,4,-0.13438257521227914,2.02500059604698,60.59000015258789,1.5357184215366126,59.34000015258789,-2.020004272460909,59.36999893188477,-0.13438257521227914
12670,2022-08-29,57.93999862670898,58.16999816894531,56.9000015258789,57.27000045776367,2081700.0,0.0020753879716035595,1.247787132623518,-0.2189535517184188,47.46008479256547,52.232785907835726,2.550893411987417,2.03436837761344,-0.45159154856808215,5.228614374025021,8.9572530529175,1.2699966430664134,1.1885401576239616,-2.102001571655279,-5.6302916282439455,1.4262884849333872,-3.8661465999496087,-0.3378565433609495,4.760919101262324,24.18598338033688,-29.603819022078746,1.764145028294332,8,1.5900020599365305,2.1650028228759837,-1.5624990463256765,2.8100013732910227,-3.479999542236321,0,-0.1354849613424468,-1.1858980864151492,57.81999969482422,2.02500059604698,60.59000015258789,1.5357184215366126,59.34000015258789,-0.1354849613424468
12671,2022-08-30,57.099998474121094,58.79999923706055,56.86000061035156,58.43000030517578,1849000.0,-0.014497759276795419,-1.1436477828359468,-1.9850827848505073,35.46324652053613,49.686549746450154,2.8118244678927056,2.907670876146504,0.4225293854211003,5.921373965352423,9.356265782049034,1.9399986267089844,0.7042667503911133,-2.868501663208008,-6.582273739649402,0.8452704132333864,-4.7253877014287085,-1.0116156249873072,5.252864281724662,5.5299045007273415,-43.229497190482704,1.8568860382206986,8,2.410001754760742,2.9850025177001953,-1.457498550415039,3.6500015258789062,-3.9199981689453125,1,-0.10245181489404831,1.247787132623518,57.93999862670898,-1.1858980864151492,57.81999969482422,2.02500059604698,60.59000015258789,-0.10245181489404831
12672,2022-08-31,55.63999938964844,57.209999084472656,55.61999893188477,57.209999084472656,3901800.0,-0.02556916153219091,1.0254782950972536,1.1804492732007847,23.923443229460418,46.379317879008525,3.6683914851325383,4.395336530971804,1.882011825784076,7.23165242924496,9.947723472462641,1.5900001525878835,0.11688888862391167,-4.203000640869142,-8.32295121304253,-0.08305006869575493,-6.262975926955832,-2.143025354782452,6.273434394557782,0.35843102510029945,-42.69290515876488,2.0599752860866927,8,3.1000003814697266,3.8250007629394602,0.0025005340576171875,5.1100006103515625,-3.279998779296875,2,-0.08968364339518498,-1.1436477828359468,57.099998474121094,1.247787132623518,57.93999862670898,-1.1858980864151492,57.81999969482422,-0.08968364339518498
12673,2022-09-01,55.22999954223633,55.40999984741211,54.13999938964844,55.22999954223633,3153900.0,-0.007368796763293828,6.055546136565931,-0.0,19.95172551366447,42.888116000550305,3.3803991803899436,4.787752728833752,2.3173461925955507,7.501918996898382,10.914530451034834,1.5,-0.42132134578802294,-4.446000480651854,-9.028069170107202,0.13606820880348636,-6.737034825379524,-2.154966135924184,6.05409075673775,15.439092642552671,-21.056962539530936,2.291034344727671,9,2.440000534057617,3.4950008392333984,1.0599994659423828,5.520000457763672,-3.5,3,-0.08745243629168886,1.0254782950972536,55.63999938964844,-1.1436477828359468,57.099998474121094,1.247787132623518,57.93999862670898,-0.08745243629168886
12674,2022-09-02,54.7599983215332,56.38999938964844,54.38999938964844,56.38999938964844,2316100.0,-0.008509889998164821,1.4539861220000234,-100.0,19.22480037898569,39.628262823315616,3.30080554581172,5.199867619021383,2.8257961004459986,7.833783365284646,11.85102427445193,2.0,-0.8781697667386439,-4.71000156402588,-9.786524747752594,0.3665216197008263,-7.248263155889234,-2.171739972162527,5.666801068321796,13.30469854476662,-16.023752307156062,2.5382615918633538,9,2.910001754760742,3.9650020599365234,1.9775028228759766,5.990001678466797,-2.9599990844726562,4,-0.0425492711427129,6.055546136565931,55.22999954223633,1.0254782950972536,55.63999938964844,-1.1436477828359468,57.099998474121094,-0.0425492711427129
12675,2022-09-06,54.25,55.68000030517578,53.9000015258789,55.27000045776367,2417900.0,-0.009313337055612325,-1.069769143931841,0.6257667419464304,18.5212819662529,35.540230349247494,3.556132061980051,5.596718012638547,3.265948240598391,8.201596237726925,12.637164453620747,1.779998779296882,-1.3294511122754074,-4.9659997940063505,-10.554543426637196,0.6225438386244946,-7.760271610321773,-2.171727977690928,5.422383389830209,7.14282933892836,-15.021117086990428,2.794271816315423,9,3.3000011444091797,4.355001449584961,3.5074987411499023,6.5,-2.6699981689453125,1,0.00866361697148621,1.4539861220000234,54.7599983215332,6.055546136565931,55.22999954223633,1.0254782950972536,55.63999938964844,0.00866361697148621
12676,2022-09-07,56.2599983215332,56.40999984741211,53.9900016784668,54.22999954223633,2974600.0,0.037050660304759564,1.0772500147348705,-1.990193988488595,30.606669558243965,32.99968300457901,1.1829911307192162,3.5829747727173498,1.2396131647577562,6.051513734566811,13.532707018442439,2.4199981689453125,-1.6380204906358742,-2.8370014190673842,-8.576506123002986,2.9025032848682173,-5.7067537710351885,0.03275093290042008,2.6042516073438193,71.29904943666912,48.61534661763964,2.869752351967801,9,1.2900028228759766,2.345003128051758,1.7350006103515625,4.490001678466797,-2.9499969482421804,2,-0.03199429951585342,-1.069769143931841,54.25,1.4539861220000234,54.7599983215332,6.055546136565931,55.22999954223633,-0.03199429951585342
12677,2022-09-08,57.43000030517578,57.47999954223633,55.18999862670898,55.52999877929688,3111200.0,0.020796338758417132,1.2900009155273509,0.9359619056209469,35.73232192480374,30.624693848577937,-0.3200983592677531,2.268593186064976,0.07427015579190055,4.75112010984931,13.162461322483349,2.290000915527351,-1.7368974788932547,-1.5014993667602567,-7.232407606824708,4.229408873304202,-4.366953486792482,1.363954753271969,0.7392548472815008,98.60337249260769,74.42028839323848,2.8654541200322283,9,0.12000083923339844,1.1750011444091797,0.6149988174438477,3.3199996948242188,-5.3300018310546875,3,-0.0740031338571484,1.0772500147348705,56.2599983215332,-1.069769143931841,54.25,1.4539861220000234,54.7599983215332,-0.0740031338571484
12678,2022-09-09,58.38999938964844,58.79999923706055,57.91999816894531,58.18999862670898,2698900.0,0.01671598605905178,-1.3783758705480265,0.10526347490533948,43.18329933781525,30.451874802480894,-1.8159527102895083,1.0646853564261534,-0.8375807017038852,3.6665846609601402,12.060259690143656,1.3699989318847656,-2.005639706789779,-0.35200023651123047,-5.877595794996182,5.173595321973721,-3.1147980157537063,2.4107975427312454,-4.489997863769538,91.63265226682653,63.17339604949834,2.7627977792424767,9,-2.039999008178711,0.21500205993652344,-0.22500038146972656,2.3600006103515625,-5.169998168945305,4,-0.10327108823991338,1.2900009155273509,57.43000030517578,1.0772500147348705,56.2599983215332,-1.069769143931841,54.25,-0.10327108823991338
12679,2022-09-12,59.54999923706055,59.790000915527344,58.54999923706055,58.90999984741211,4626000.0,0.019866413076513156,1.2142832814490365,3.199984741269031,54.51997624033828,31.23630718556676,-3.0226041097414793,-0.36196267352315203,-1.9107818696015286,2.3768315134790328,11.051340347092415,1.4000015258789062,-2.2362355649418006,0.9654996871948214,-4.256295622195658,6.187294996585301,-1.645397967500415,3.5763973418900576,-5.551997756958016,95.92526819461824,61.60682628054225,2.6108976546952394,9,-2.704998016357422,-0.9449977874755859,-1.2950000762939453,1.2000007629394531,-4.380001068115234,0,-0.13131821654092468,-1.3783758705480265,58.38999938964844,1.2900009155273509,57.43000030517578,1.0772500147348705,56.2599983215332,-0.13131821654092468
12680,2022-09-13,56.6500015258789,58.27999877929688,56.27999877929688,57.56999969482422,2903200.0,-0.04869853481672004,-1.4096332383491337,-1.4374985098824706,41.531760692498416,31.91058653800701,-0.36301032710979086,2.17295312495272,1.0708634286041558,5.10829766177536,10.088820577007725,3.2700004577636648,-2.7202088809452505,-1.6319980621337962,-6.541575223348886,3.2775790990812936,-4.0867866427413375,0.8227905184737452,-2.4203200683593735,45.862072367447354,10.698404975179166,2.4547885806075436,9,0.19499969482422586,1.9549999237060618,1.627497673034675,4.099998474121101,-2.5500030517578054,1,-0.08561345380728314,1.2142832814490365,59.54999923706055,-1.3783758705480265,58.38999938964844,1.2900009155273509,57.43000030517578,-0.08561345380728314
12681,2022-09-14,55.81000137329102,56.54999923706055,55.04999923706055,56.54999923706055,3620600.0,-0.014827892850173163,3.0540657573226935,0.8043471049707124,39.537641372224115,33.64549744275854,0.3070498867982039,2.605464290008399,2.002809294614835,5.787381478474174,9.130049064500072,1.6000022888183523,-2.8479877303221173,-2.128498268127437,-6.691559870381958,2.434563334127084,-4.410029069254698,0.15303253299982345,-1.3579071374511855,16.03379466473747,-18.900109402275156,2.281530801127262,9,1.0349998474121023,2.795000076293938,2.4674978256225515,4.939998626708977,-2.0500030517578196,2,-0.07579285859435014,-1.4096332383491337,56.6500015258789,1.2142832814490365,59.54999923706055,-1.3783758705480265,58.38999938964844,-0.07579285859435014
12682,2022-09-15,55.13000106811523,56.56999969482422,54.91999816894531,55.84000015258789,2777100.0,-0.01218420154888622,-1.9203440639516043,0.9594609920303715,33.25153184711435,35.12325370203074,1.0137005101900698,2.896853142833443,2.7429590594041287,6.338879394839786,8.693380674891632,1.6500015258789062,-3.0702806778522955,-2.467498588562016,-6.780811549732725,1.845814372608693,-4.6241550691473705,-0.31084210797666145,-0.46439056508788923,4.312172088964497,-25.562364861599896,2.1566564805853536,9,1.7150001525878977,3.4750003814697337,3.147498130798347,5.619998931884773,0.45000076293946023,3,-0.0330128724752885,3.0540657573226935,55.81000137329102,-1.4096332383491337,56.6500015258789,1.2142832814490365,59.54999923706055,-0.0330128724752885
12683,2022-09-16,53.97999954223633,55.02999877929688,53.04999923706055,54.08000183105469,6278900.0,-0.020859813234141433,-1.0204047076408735,0.14084847573097076,36.920977279938285,37.08949557991436,2.1989900608587476,3.6039223446670547,3.8964987126979054,7.344243467548154,8.443713051491963,2.0800018310546804,-3.0931594298727205,-3.2190000534057646,-7.305902665275937,0.867902558464408,-5.262451359340851,-1.1755487474706783,5.810001373291016,13.79822067622001,-18.92836159481766,2.0434513059350867,9,2.440000534057617,4.200000762939453,4.357500076293945,6.770000457763672,2.029998779296875,4,-0.03482773405072448,-1.9203440639516043,55.13000106811523,3.0540657573226935,55.81000137329102,-1.4096332383491337,56.6500015258789,-0.03482773405072448
12684,2022-09-19,55.33000183105469,55.66999816894531,53.41999816894531,53.54999923706055,4020200.0,0.025009305303199447,-1.2058772380907858,-17.79961853900439,41.797621556612306,39.675755534398746,1.04861926914581,1.9481978123967707,2.5954535957214446,5.882012065400708,8.808360287964243,2.25,-2.7945931227720138,-1.6114978790283203,-5.470601667216755,2.2476059091601144,-3.5410497731225377,0.31805401506589703,4.325199050903322,43.59469968556091,9.38346562264313,1.929551894094219,9,1.0899982452392578,2.8049983978271484,3.8274993896484375,5.4199981689453125,1.6299972534179688,0,-0.03813483716834598,-1.0204047076408735,53.97999954223633,-1.9203440639516043,55.13000106811523,3.0540657573226935,55.81000137329102,-0.03813483716834598
12685,2022-09-20,54.25,54.70000076293945,53.68999862670898,54.54999923706055,2303800.0,-0.019519280594863853,2.3666609446426197,-0.16853865161363601,41.17647614597983,40.85017848859162,2.3787746696003467,2.8589574413948,3.730603105820151,6.842045841847721,9.268012953335608,1.6400032043457102,-2.419065620007167,-2.490999794006349,-6.4762876724569125,1.4942880844442143,-4.483643733231631,-0.49835585478106736,5.27309684906006,34.0909263319198,-3.593464495601559,1.992643939225281,9,2.1700000762939453,3.885000228881836,4.907501220703125,6.5,2.8400001525878906,1,0.016958491593461966,-1.2058772380907858,55.33000183105469,-1.0204047076408735,53.97999954223633,-1.9203440639516043,55.13000106811523,0.016958491593461966
12686,2022-09-21,53.1500015258789,54.95000076293945,53.11000061035156,54.849998474121094,2408900.0,-0.020276469569052602,-1.0674173195946988,5.666670905229987,42.11527004624503,41.55939494652954,3.3427531851794825,3.656549940489519,4.853149508381634,7.792267557533201,10.11904805526305,1.8400001525878906,-1.9877052629877028,-3.279998397827157,-7.370840061587145,0.8108432659328315,-5.325419229707151,-1.2345775659471627,6.243633370941168,2.8409737446990495,-37.930514760271244,2.045420831879995,9,3.269998550415046,4.984998703002937,6.007499694824226,7.599998474121101,3.6199989318847727,2,0.017873883743533714,2.3666609446426197,54.25,-1.2058772380907858,55.33000183105469,-1.0204047076408735,53.97999954223633,0.017873883743533714
12687,2022-09-22,52.4900016784668,53.56000137329102,52.209999084472656,53.43999862670898,2424700.0,-0.012417682567530064,1.2689067548853519,0.5588227374316654,41.45886001441214,41.367790577262525,3.6077116226065726,3.981169112945331,5.550414713968692,8.323478036116867,11.132970102873221,1.3500022888183665,-1.481467914704794,-3.5974983215332017,-7.807775024426654,0.6127783813602505,-5.702636672979928,-1.4923599700864756,6.77676050515808,8.09256266138048,-34.40100129444828,2.1051383514467275,9,3.509998321533203,4.694997787475586,6.742499351501465,8.219997406005866,5.069999694824226,3,0.024195020050597593,-1.0674173195946988,53.1500015258789,2.3666609446426197,54.25,-1.2058772380907858,55.33000183105469,0.024195020050597593
12688,2022-09-23,50.7400016784668,51.68000030517578,49.86000061035156,51.43000030517578,3439100.0,-0.03333968268318632,2.0588265464768507,0.7263166771069297,38.394928655028465,39.57611862333921,4.64713737609582,5.22319132664542,7.362279167678274,9.933684002522114,12.37449287384839,2.6300010681152344,-1.3289197294099537,-4.854998397827146,-9.151206010022094,-0.5587907856321976,-7.00310220392462,-2.7068945917296716,8.24448998119199,15.146324232332889,-29.757227853685436,2.1481038060974758,9,3.329998016357422,5.269998550415039,8.577499389648438,9.814998626708984,6.459999084472656,4,0.09538825369495219,1.2689067548853519,52.4900016784668,-1.0674173195946988,53.1500015258789,2.3666609446426197,54.25,0.09538825369495219
12689,2022-09-26,50.04999923706055,51.45000076293945,49.79999923706055,50.29999923706055,3038000.0,-0.01359878633388134,-3.4000040690104165,0.3623195616959404,38.000000435965305,39.183700817057755,4.300045019818306,5.58772378453196,8.071619696041907,10.470796699990977,13.434561603869405,1.6500015258789062,-1.3704237052792365,-5.156500816345215,-9.978608128617743,-0.3343935040726862,-7.567554472481483,-2.745447160208947,8.387022959639808,4.854367493752046,-42.97396020258194,2.411053656136265,9,3.135000228881836,5.780000686645508,9.395001411437988,10.505001068115234,8.650001525878906,0,0.11908090260387971,2.0588265464768507,50.7400016784668,1.2689067548853519,52.4900016784668,-1.0674173195946988,53.1500015258789,0.11908090260387971
12690,2022-09-27,50.09000015258789,50.88999938964844,49.52000045776367,50.54999923706055,3188300.0,0.0007992191036383378,1.403508184872375,1.839996337890625,30.13523624339183,38.1389891360764,3.611430082585379,5.195861351375584,8.059557423262916,10.238265295723764,14.183102517272534,1.3699989318847656,-1.6700647806159097,-4.723999977111816,-9.875920373383558,0.42792041915992485,-7.2999601752476835,-2.1480397789759493,7.656060207341277,10.497231358917329,-32.942740524787865,2.57596019813587,9,2.9549999237060547,5.270000457763672,9.53499984741211,10.334999084472663,10.450000762939453,1,0.13715310263439529,-3.4000040690104165,50.04999923706055,2.0588265464768507,50.7400016784668,1.2689067548853519,52.4900016784668,0.13715310263439529
12691,2022-09-28,51.25,51.45000076293945,49.97000122070313,50.41999816894531,2685300.0,0.02315831191611961,1.406496752864105,-1.804355397807374,30.090210683312378,37.78773122898729,1.9406507534935926,3.768327051183327,6.870628101451608,8.932678957428735,15.191076802629622,1.479999542236321,-2.295406811636795,-3.2715002059936538,-8.539897191628356,1.9968967796410482,-5.905698698811008,-0.6373017131762992,5.673454369712616,42.8217611433513,6.096880402301004,2.6341984928173514,9,1.3449993133544922,4.1100006103515625,8.450000762939453,9.174999237060554,8.360000610351562,2,0.11395122248951983,1.403508184872375,50.09000015258789,-3.4000040690104165,50.04999923706055,2.0588265464768507,50.7400016784668,0.11395122248951983
12692,2022-09-29,50.6500015258789,50.7400016784668,49.84000015258789,50.5,3385700.0,-0.011707287299923874,4.454524437046285,0.18072433128044002,24.472308726696625,36.40454583418265,2.0543702459298885,4.190150762629081,7.416397771380929,9.393620322571856,15.721831172951358,1.4099998474121094,-2.5227030783890996,-3.6219987869262766,-9.134348366474363,1.8903507926218097,-6.37817357670032,-0.8658239971522335,5.5331074526388235,52.31486796024911,21.60453480379937,2.7561747897740427,9,1.944997787475593,4.709999084472663,9.309998512268074,9.4749984741211,11.279998779296882,3,0.12082919540995163,1.406496752864105,51.25,1.403508184872375,50.09000015258789,-3.4000040690104165,50.04999923706055,0.12082919540995163
12693,2022-09-30,50.4000015258789,51.4000015258789,50.27000045776367,50.5099983215332,3571400.0,-0.004935834007275708,-5.108131514645349,-0.7333045114694885,17.894753467558886,33.748671602065606,1.9479957666110366,4.279139906892517,7.587835940152452,9.519101874188856,15.547547028377767,1.1300010681152273,-2.6772553982601437,-3.6304988861084055,-9.384063602724929,2.123065830508118,-6.507281244416667,-0.7537165278001439,5.1167966005634185,45.595903055314714,22.179145010377546,2.876782358308261,9,1.8349990844726634,4.959999084472663,9.774998664855964,8.234996795654304,11.340000152587898,4,0.14206348473492958,4.454524437046285,50.6500015258789,1.406496752864105,51.25,1.403508184872375,50.09000015258789,0.14206348473492958
12694,2022-10-03,52.43000030517578,53.22000122070313,51.099998474121094,51.4900016784668,4314400.0,0.04027775233805375,-1.4651122560098022,-8.54569100051965,34.230195513142206,32.97686264286143,-0.5996928762657987,2.1772628032040444,5.51671862837609,7.391251708816775,15.537031183554612,2.819999694824233,-2.636307081329207,-1.4840002059936523,-7.2696384477902,4.301638035802895,-4.376819326891926,1.4088189149046215,2.487118054398671,78.64862830731593,55.6721963316166,2.892819120898275,10,-0.19499969482421875,2.9300003051757812,7.795000076293945,5.510000228881836,13.849998474121108,0,0.09097845565514495,-5.108131514645349,50.4000015258789,4.454524437046285,50.6500015258789,1.406496752864105,51.25,0.09097845565514495
12695,2022-10-04,54.72000122070313,54.790000915527344,53.36999893188477,53.4000015258789,3439600.0,0.04367730120538038,-1.0579666076957208,1.4042570460402317,46.32501774232258,33.44461238687004,-3.146948129253147,-0.07981348472816308,3.1865382020136153,5.0147641933736935,15.054767700893635,2.3600006103515625,-2.5635146444465704,0.7825006484985408,-5.012694153882954,6.577695450880036,-2.11509675269221,3.680098049689292,-5.20000076293946,98.5858649689855,71.64416579046917,2.8975974011907484,10,-2.5650005340576243,-0.06500053405762429,5.547499656677239,3.219999313354485,12.309997558593757,1,0.07273390814053027,-1.4651122560098022,52.43000030517578,-5.108131514645349,50.4000015258789,4.454524437046285,50.6500015258789,0.07273390814053027
12696,2022-10-05,54.459999084472656,54.88000106811523,53.45000076293945,53.88000106811523,2249800.0,-0.004751500921606477,1.0140821233327615,0.4393925382192302,47.675219861193824,34.135319036512456,-2.9967179670890616,0.04049939498781896,3.413794388589551,5.187965547294894,14.933351783162443,1.4300003051757741,-2.686142304531508,0.6124984741210966,-5.08592886802893,6.310925816271123,-2.2367151969539165,3.4617121451961097,-4.834598617553709,91.66662882245477,59.30697280065759,2.849213671075015,10,-2.259998321533203,0.19500160217285156,5.357501983642578,3.480001449584961,15.190002441406236,2,0.11164160729463157,-1.0579666076957208,54.72000122070313,-1.4651122560098022,52.43000030517578,-5.108131514645349,50.4000015258789,0.11164160729463157
12697,2022-10-06,53.18000030517578,54.47000122070313,53.08000183105469,53.84000015258789,2326600.0,-0.023503466779561943,-2.2325687646101398,-1.1379346632202594,47.24897188170245,35.11910161725401,-1.797585169235262,1.0390459317234928,4.589082008115433,6.358628442521422,15.425773890423692,1.3899993896484446,-2.762614160294305,-0.45500030517577983,-5.902365287089751,4.992364676738191,-3.1786827961327617,2.268682185781202,-3.344415814208986,63.1236325842958,27.242240878611632,2.723682490956984,10,-0.9799995422363281,1.4750003814697266,6.617500305175781,4.760000228881836,17.62999725341797,3,0.12091012162987846,1.0140821233327615,54.459999084472656,-1.0579666076957208,54.72000122070313,-1.4651122560098022,52.43000030517578,0.12091012162987846
12698,2022-10-07,52.36000061035156,53.22999954223633,51.97999954223633,52.47999954223633,4026600.0,-0.015419324748375596,-1.840905642710686,0.18181660549663323,39.40042552519472,35.27470440494616,-0.8086618584161371,1.4589306196764937,5.270116588425395,7.0635737011599815,16.32403940859057,1.25,-2.8120395912579568,-0.9735000610351534,-5.960811271324815,4.013811149254508,-3.467155666179984,1.5201555441096772,-2.3226394562988304,33.333366972616005,-1.5073912751285121,2.4936556051448306,10,-0.15999984741210938,2.2950000762939453,6.742499351501465,5.579999923706055,18.209999084472656,4,0.18277310128472823,-2.2325687646101398,53.18000030517578,1.0140821233327615,54.459999084472656,-1.0579666076957208,54.72000122070313,0.18277310128472823
12699,2022-10-10,51.72999954223633,52.81000137329102,51.47000122070313,52.7599983215332,2046800.0,-0.012032105820691696,1.3716714378308008,8.58339956130591,40.70796385490313,36.44945191733631,0.09466338588231338,1.5526431445023903,5.715505050929117,7.53728365083677,16.911416667157514,1.3400001525878906,-2.8201075584432544,-1.212501144409181,-5.2911177560388225,2.8661154672204603,-3.251809450224002,0.8268071614056396,-1.498932791621094,7.624584550363338,-26.182832228712215,2.0393083058148216,10,0.6300010681152344,2.9250011444091797,6.467500686645508,6.210000991821289,18.939998626708984,0,0.1935047791380229,-1.840905642710686,52.36000061035156,-2.2325687646101398,53.18000030517578,1.0140821233327615,54.459999084472656,0.1935047791380229
12700,2022-10-11,51.79999923706055,52.68000030517578,50.59000015258789,51.1500015258789,2853500.0,0.0013531740855141638,-1.3615814825590793,-0.631066486918913,44.612920952365045,38.0630863916755,0.3271378744519282,1.160144569780769,5.4911048604352075,7.343823288825007,17.932552461836273,2.0900001525878906,-2.612000854264707,-0.9000013351440401,-4.610595270761628,2.810592600473548,-2.7552983029528377,0.9552956326647575,-1.3829751137453101,28.205100844924186,-9.12612766189994,1.8552969678087943,10,0.5600013732910156,2.855001449584961,6.397500991821289,6.14000129699707,17.329998016357422,1,0.2795366748167163,1.3716714378308008,51.72999954223633,-1.840905642710686,52.36000061035156,-2.2325687646101398,53.18000030517578,0.2795366748167163
12701,2022-10-12,51.58000183105469,52.11000061035156,51.25,51.68999862670898,2307000.0,-0.004247054232550229,-1.2337664911246415,-0.16922643535824725,46.23655981833334,40.48133651296846,0.6692473208868392,1.1035732956891593,5.603509823770317,7.437188655814978,18.519003631589477,0.8600006103515625,-2.3276142723314166,-0.9084987640380859,-4.344777575332017,2.5277800472558454,-2.6266381696850516,0.8096406416088797,-0.9900016784667969,25.51550015288275,-14.87334639519888,1.718139405646967,10,0.9949989318847656,3.0749988555908203,6.497499465942383,6.35999870300293,17.759994506835923,2,0.29953463357460075,-1.3615814825590793,51.79999923706055,1.3716714378308008,51.72999954223633,-1.840905642710686,52.36000061035156,0.29953463357460075
12702,2022-10-13,53.31000137329102,53.849998474121094,50.20000076293945,50.68000030517578,3824900.0,0.033540121768564024,-1.0334248223084337,-23.909797121555275,60.64622932810126,45.23150049747317,-0.7194039216414225,-0.8113663117629883,3.797342129431229,5.596835923424237,18.742049228576803,3.6499977111816406,-1.8535752289437042,0.9125007629394588,-2.3195680274516164,4.144569553330534,-0.7035336322560823,2.528535158135,1.5699996948242045,85.20554960415978,39.90426189614869,1.6160343951955392,10,-0.770000457763679,1.344999313354485,4.767499923706048,4.6299991607665945,16.069995880126946,3,0.30650909269671134,-1.2337664911246415,51.58000183105469,-1.3615814825590793,51.79999923706055,1.3716714378308008,51.72999954223633,0.30650909269671134
12703,2022-10-14,52.099998474121094,54.04999923706055,51.959999084472656,53.83000183105469,2445500.0,-0.022697483924210782,-1.0795999316771365,-0.657795686057793,58.141378920631546,47.88829865386087,0.8460771618466723,0.2641111795197162,4.902006246965357,6.662462372442754,18.248169808910085,2.0900001525878906,-1.4662273055978972,-0.2035020828247056,-3.3500042548608633,2.943000089211452,-1.776753168842781,1.3697490031933697,2.686402587890619,49.35060946005664,-1.0228673750396524,1.5732510860180782,10,0.44000244140625,2.555002212524414,5.977502822875977,5.840002059936523,17.6699981689453,4,0.35911707547872984,-1.0334248223084337,53.31000137329102,-1.2337664911246415,51.58000183105469,-1.3615814825590793,51.79999923706055,0.35911707547872984
12704,2022-10-17,53.22000122070313,54.2599983215332,52.86000061035156,53.47999954223633,2712100.0,0.021497174268409358,-1.857139520671387,0.15028775550704093,61.448429458388404,49.56867773342374,-0.1677163466991587,-1.0773066394210886,3.6775135912186627,5.416382961481382,18.011860828909466,2.1599998474121094,-0.8804893871310924,1.022000694274908,-1.8244160370294367,3.8684174255792527,-0.4012076713772643,2.4452090599270804,1.4746718353271362,74.38429245779419,18.183242340347263,1.4232083656521726,10,-0.6800003051757884,1.4349994659423757,4.257499694824212,4.719999313354485,17.919998168945305,0,0.32600522503129437,-1.0795999316771365,52.099998474121094,-1.0334248223084337,53.31000137329102,-1.2337664911246415,51.58000183105469,0.32600522503129437
12705,2022-10-18,55.16999816894531,55.31000137329102,54.04999923706055,54.61999893188477,3264600.0,0.03664030258390172,2.0361290737701934,-2.1153953372361176,63.554627998402324,51.333056415335804,-2.2877497633957304,-3.1145292186927236,1.6290244240561833,3.3380737580519693,17.819633755618046,2.0900001525878906,-0.09608310573984369,2.925997734069824,-0.0850229813138128,5.937018449453461,1.4204873763780057,4.431508091761643,-4.969997406005859,97.26021159249768,37.740570681994974,1.50551035769182,10,-2.414997100830078,-1.269998550415039,2.5550031661987305,2.7700023651123047,16.639999389648438,1,0.28094980087791277,-1.857139520671387,53.22000122070313,-1.0795999316771365,52.099998474121094,-1.0334248223084337,53.31000137329102,0.28094980087791277
12706,2022-10-19,54.099998474121094,55.290000915527344,53.86999893188477,54.77999877929688,2367900.0,-0.019394593625825296,-1.4912328840465445,-1.236365906269319,61.553907828944176,52.922493742807106,-1.4239276378930938,-2.076154475665497,2.6083119580921164,4.240940953427852,17.359099612973584,1.420001983642571,0.24259417357362167,1.8084981918334933,-1.2913637181615343,4.908360101828521,0.2585672368359795,3.358429146831007,-3.7977976989746125,76.32088542770877,15.233494262136993,1.5499309549975153,10,-1.3449974060058594,-1.0549983978271484,3.625002861022949,3.8400020599365234,17.150001525878906,2,0.2778188392461143,2.0361290737701934,55.16999816894531,-1.857139520671387,53.22000122070313,-1.0795999316771365,52.099998474121094,0.2778188392461143
12707,2022-10-20,53.7599983215332,55.2599983215332,53.5099983215332,54.11999893188477,2187500.0,-0.006284661038401529,-3.069764553503309,0.529412424687817,61.185075543448306,55.34301041150194,-1.1096994457623879,-1.724549532110757,2.7840791220699685,4.3943273169969075,16.467361158779767,1.75,0.21263304032679997,1.4049982070922837,-1.7632612338142692,4.573257647998837,-0.17913151336099276,2.9891279275455602,-3.357641534423834,53.73128379847925,-8.930855442722965,1.5841297204532772,10,-1.0049972534179688,-0.7149982452392578,3.96500301361084,4.180002212524414,15.590000152587905,3,0.28980651976912264,-1.4912328840465445,54.099998474121094,2.0361290737701934,55.16999816894531,-1.857139520671387,53.22000122070313,0.28980651976912264
12708,2022-10-21,55.58000183105469,55.70000076293945,53.61999893188477,53.77000045776367,2568400.0,0.03385423300492363,1.0292708343025079,-5.027773068282866,60.634707705685756,57.557093061588894,-2.709885040625821,-3.3343126451933003,0.7711825331685276,2.404541989991529,14.842670874025579,2.0800018310546804,0.21230090432426607,2.983001708984375,-0.3980914964544269,6.364094914423177,1.292455106264974,4.673548311703776,-5.0794921522216825,95.77468572403353,33.68335038693789,1.6905466027194016,10,-2.6300010681152344,-2.970001220703125,2.1449995040893555,2.3599987030029297,13.879997253417969,4,0.24829066152805868,-3.069764553503309,53.7599983215332,-1.4912328840465445,54.099998474121094,2.0361290737701934,55.16999816894531,0.24829066152805868
12709,2022-10-24,56.0099983215332,56.27999877929688,55.040000915527344,56.0,2097300.0,0.007736532499325266,3.5090893958203826,0.005523930357590715,54.98068349355548,58.709066677276724,-2.7590620211093295,-3.4729679585718003,0.13254878893067712,1.812406310923535,13.222998802803357,1.2399978637695384,0.3292015380130735,3.1149982452392564,-0.3698946323806638,6.599891122859177,1.3725518064292999,4.857444684049213,-5.301508999335937,90.25269266627993,31.423658155131534,1.7424464388099588,10,-2.769998550415039,-3.1099987030029297,1.2900018692016602,2.0500030517578196,14.500003814697266,0,0.24567039339194396,1.0292708343025079,55.58000183105469,-3.069764553503309,53.7599983215332,-1.4912328840465445,54.099998474121094,0.24567039339194396
12710,2022-10-25,56.959999084472656,56.97999954223633,55.72000122070313,55.72000122070313,3798300.0,0.016961271048176796,-1.0322588584191248,124.02060282334915,59.16422328397345,60.14547372901452,-3.2409650283605416,-4.091678720644865,-1.0193517841098654,0.6817904658447276,11.55706050075251,1.259998321533196,0.6840806423660268,3.721499061584474,0.051345749180583766,7.391652373988364,1.8864224053825325,5.556575717786416,-5.917219194849416,99.42361813464667,42.89981158127304,1.8350766562019443,10,-3.3699989318847656,-3.7099990844726562,0.3175010681152344,1.1000022888183665,13.459999084472656,1,0.24894663857256383,3.5090893958203826,56.0099983215332,1.0292708343025079,55.58000183105469,-3.069764553503309,53.7599983215332,0.24894663857256383
12711,2022-10-26,57.09000015258789,57.849998474121094,56.72000122070313,57.47999954223633,3029700.0,0.002282322159493644,-1.0000000000000127,-0.31451617865119635,65.65251930331235,60.70172817070464,-2.801819097652178,-3.9650171973069774,-1.3532600020920569,0.4004342324091965,10.299967109424498,1.1299972534179616,1.094297199588567,3.559500122070311,-0.3649780173582471,7.483978261498869,1.597261052356032,5.52173919178459,-5.572242690755601,82.4885185527004,25.692484021099276,1.962239069714278,10,-2.1850013732910156,-3.405000686645508,0.1875,0.9700012207031321,14.46999740600586,2,0.25783845448700005,-1.0322588584191248,56.959999084472656,3.5090893958203826,56.0099983215332,1.0292708343025079,55.58000183105469,0.25783845448700005
12712,2022-10-27,56.77000045776367,57.61000061035156,56.31999969482422,57.29999923706055,2473700.0,-0.005605179435434149,1.2434768763309958,1.3589733557650925,68.39032206030527,61.84049963066838,-2.1673212655113687,-3.3339472754300914,-1.221556337614075,0.5537060302248591,8.835182636109568,1.2900009155273438,1.455620683425984,2.9335004806518583,-0.9996684092715213,6.866669370575238,0.9669160356901685,4.900084925613548,-4.619018894702499,74.4681292379893,14.096808686661376,1.966584444961691,10,-1.4150009155273438,-3.085000991821289,0.5074996948242188,1.2900009155273509,13.64999771118164,3,0.2550642844015707,-1.0000000000000127,57.09000015258789,-1.0322588584191248,56.959999084472656,3.5090893958203826,56.0099983215332,0.2550642844015707
12713,2022-10-28,57.56000137329102,57.68000030517578,56.77000045776367,56.97000122070313,2215700.0,0.013915816613655041,1.192775957238558,-1.113210399032648,73.99177406948084,63.23420458745643,-2.3483228614643465,-3.7524243329688787,-2.1945556600732203,-0.40491181341163696,7.72515330985182,0.9099998474121094,1.8647775802721682,3.365501403808601,-0.5540392340298297,7.285042041647031,1.405731084889382,5.32527172272782,-4.83911811912386,89.6798095093293,21.701296022928815,1.9597703189192166,10,-1.8800029754638743,-3.87500190734864,-0.9675016403198313,0.1999988555908132,12.409999847412088,4,0.20482968762229525,1.2434768763309958,56.77000045776367,-1.0000000000000127,57.09000015258789,-1.0322588584191248,56.959999084472656,0.20482968762229525
12714,2022-10-31,57.20000076293945,57.7400016784668,56.83000183105469,57.36000061035156,2939800.0,-0.006254353748480268,-1.0222270259272916,-0.27118611191930947,71.70418193771859,64.1397105807138,-1.5247296069180223,-3.1797730910174664,-1.9781199425571145,-0.2120641611980787,7.620861631840156,0.9099998474121094,1.9517169377203487,2.767000770568849,-1.278925708228229,6.812927249365927,0.7440375311703136,4.789964009967385,-3.966205986776899,69.48363618128602,-3.3802932988230054,2.0229632393985373,10,-1.5200023651123047,-3.5150012969970703,-2.160000801086426,-0.6149997711181641,12.499996185302734,0,0.21433563213300855,1.192775957238558,57.56000137329102,1.2434768763309958,56.77000045776367,-1.0000000000000127,57.09000015258789,0.21433563213300855
12715,2022-11-01,58.70000076293945,59.47000122070313,57.86999893188477,59.0,4271400.0,0.02622377587400071,1.5806453597654284,1.874997019764919,75.947508450302,65.73899953864245,-2.7617698158441044,-4.602274317936931,-3.5356464772359715,-1.8479216498997388,8.599089761032639,2.270000457763679,2.2278835403160926,4.068000793457031,-0.4062090725560239,8.542210659470086,1.8308958604505037,6.305105726463559,-5.004585616981046,75.55555286441223,-3.161412609325069,2.2371049330065267,11,-2.210000991821289,-4.204999923706055,-4.192501068115234,-2.145000457763672,11.149997711181655,1,0.20119252503906826,-1.0222270259272916,57.20000076293945,1.192775957238558,57.56000137329102,1.2434768763309958,56.77000045776367,0.20119252503906826
12716,2022-11-02,60.540000915527344,64.26000213623047,60.43000030517578,62.31999969482422,8869400.0,0.031345828427136624,-2.8300018310546875,5.933344353597905,76.13881630792062,67.40052629025047,-4.0143379343798316,-6.285691843832076,-5.448762386593884,-3.773104053585598,10.242974925668468,5.560001373291016,2.436928526743138,5.604000854492185,0.41059003114862236,10.797411677835747,3.007295442820407,8.200706266163962,-6.15163544059957,53.148613641430096,-23.725292180328758,2.59670541167178,11,-1.6000003814697266,-3.489999771118164,-6.33750057220459,-4.125,8.349998474121094,2,0.16319783785936393,1.5806453597654284,58.70000076293945,-1.0222270259272916,57.20000076293945,1.192775957238558,57.56000137329102,0.16319783785936393
12717,2022-11-03,59.61000061035156,60.9900016784668,59.34000015258789,59.61999893188477,5127900.0,-0.015361749109872425,-5.000013871645662,0.005617038421318306,77.71217876314871,69.29802307441302,-2.4219408280022847,-5.111333508779737,-4.603224913223684,-2.8920860797851446,11.550787869313098,1.6500015258789062,2.4554604846877766,4.352500534057619,-1.1689447706526863,9.873945838767924,1.5917778817024626,7.113223186412775,-3.839606002841414,37.91721650413887,-40.68512288644792,2.760722652355153,11,0.04000091552734375,-2.559999465942383,-5.632500648498535,-3.1949996948242188,10.260002136230469,3,0.2004696665976382,-2.8300018310546875,60.540000915527344,1.5806453597654284,58.70000076293945,-1.0222270259272916,57.20000076293945,0.2004696665976382
12718,2022-11-04,61.93000030517578,62.68000030517578,60.47000122070313,61.43999862670898,4761900.0,0.03891963883693261,1.2211027341196516,-49.008393742812125,79.52542062533101,72.02521608905475,-4.186749048916518,-7.038478486466481,-7.02276768269958,-5.240091124879726,12.584780701482803,3.0699996948242188,2.666689205418926,6.194000244140625,0.10073021820375772,12.287270270077492,3.147365231172188,9.240635257109062,-4.97106064364479,68.64062267357384,-10.061722455232442,3.046635012968435,11,-1.9399986267089844,-4.69999885559082,-7.952500343322754,-5.5149993896484375,8.930000305175781,4,0.13709022803056548,-5.000013871645662,59.61000061035156,-2.8300018310546875,60.540000915527344,1.5806453597654284,58.70000076293945,0.13709022803056548
12719,2022-11-07,61.7400016784668,62.2400016784668,60.84000015258789,62.06000137329102,4363400.0,-0.0030679577873844455,3.117649698751248,-0.6530583646682443,75.2886938437137,73.81682392902589,-3.46260220508227,-6.387600236035226,-6.847273237645062,-5.079167646750037,13.449730330625414,1.4000015258789062,2.947108639797989,5.503501510620119,-0.8434447301413144,11.850447751381552,2.3300283902393986,8.676974631000839,-3.7589132704778763,60.56339289392098,-15.139176074042979,3.173473120380718,11,-1.4500007629394531,-4.510000228881836,-7.942501068115234,-5.325000762939453,7.899997711181641,0,0.13330092838508478,1.2211027341196516,61.93000030517578,-5.000013871645662,59.61000061035156,-2.8300018310546875,60.540000915527344,0.13330092838508478
12720,2022-11-08,66.27999877929689,68.44999694824219,64.97000122070311,65.95999908447266,7849800.0,0.07353412661816483,-2.0260892640936508,-1.0000000000000222,86.99878791811608,76.18863155289297,-7.310281182727088,-10.31608160840382,-11.353186918066143,-9.565132495082679,14.430503766402158,6.709995269775391,3.261327971499867,9.319498634338395,1.8919041979144424,16.747093070762354,5.605701416126415,13.033295852550374,-7.419862449354149,76.18003367486975,0.5327231129751482,3.7137972182119787,11,-3.895000457763686,-6.954999923706069,-12.482498168945327,-9.864997863769545,1.5299987792968608,1,0.051599249123908564,3.117649698751248,61.7400016784668,1.2211027341196516,61.93000030517578,-5.000013871645662,59.61000061035156,0.051599249123908564
12721,2022-11-09,67.02999877929689,67.48000335693361,65.84999847412111,66.12000274658203,5945700.0,0.01131563086621945,-1.2482754991976448,2.8437403142359052,89.33017574969432,78.51528196282509,-7.266123808244252,-10.381525440549538,-12.032605847193025,-10.248366614309788,15.464279417349305,1.6300048828125,3.7297463168658567,9.296998786926281,1.0563622997817816,17.537635274070787,5.176680543354031,13.41731703049853,-6.635484750426237,84.41274787689636,5.745634111065698,4.120318243572252,11,-4.4200000762939595,-7.704999923706069,-13.624998092651381,-10.614997863769545,0.8800048828125,2,0.04207071081873881,-2.0260892640936508,66.27999877929689,3.117649698751248,61.7400016784668,1.2211027341196516,61.93000030517578,0.04207071081873881
12722,2022-11-10,69.65000152587889,71.22000122070312,68.59999847412111,68.87999725341797,5980900.0,0.039087017668143265,-2.939848330140145,0.8461622301404029,89.81324604648789,80.27322329360365,-8.791480098699537,-12.347682371772322,-14.503060298005579,-12.794791741452784,17.726289063418672,4.190002441406236,4.17380722292836,11.100001525878895,1.5670596962473695,20.63294335551042,6.333530611063132,15.866472440694658,-7.966610229908795,85.39535167605364,8.524901829663222,4.7664709148157645,11,-5.624999999999986,-8.940000534057603,-16.22250080108641,-13.235000610351548,-2.090003967285142,3,-0.01091173179584315,-1.2482754991976448,67.02999877929689,-2.0260892640936508,66.27999877929689,3.117649698751248,61.7400016784668,-0.01091173179584315
12723,2022-11-11,70.80999755859375,71.66000366210938,69.36000061035156,69.91999816894531,4495800.0,0.016654644756667336,-1.2885665049686092,1.1558369498444618,90.21739423387702,82.3302468820657,-8.799689837930671,-12.684440195485465,-15.483727875074727,-13.85854905639495,20.23567779801351,2.3000030517578125,4.6113327562227795,11.324497604370116,0.8327216589751458,21.81627354976508,6.078609631672634,16.570385577067597,-7.410016476171705,92.14412358768989,16.26557142697095,5.245887972697481,11,-6.04499626159668,-9.879995346069336,-17.38249683380127,-14.394996643066406,-3.2999954223632812,4,-0.013274888355050307,-2.939848330140145,69.65000152587889,-1.2482754991976448,67.02999877929689,-2.0260892640936508,66.27999877929689,-0.013274888355050307
12724,2022-11-14,70.56999969482422,72.23999786376953,70.16999816894531,70.25,3255600.0,-0.003389321734843187,-7.624938408964476,0.3595504654791092,88.46807405819644,83.7214208384984,-7.223321151993723,-11.676645928358269,-15.04834112525387,-13.513789391039765,23.020323476504856,2.0699996948242188,5.1057082584941185,10.216999816894528,-0.94143819477965,21.375437828568707,4.637780811057439,15.796218822731618,-5.518014096464711,77.0289004116937,3.958090856224814,5.57921900583709,11,-4.780000686645508,-9.350000381469727,-17.14249897003174,-14.154998779296875,-2.25,0,0.0041094079181158705,-1.2885665049686092,70.80999755859375,-2.939848330140145,69.65000152587889,-1.2482754991976448,67.02999877929689,0.0041094079181158705
12725,2022-11-15,70.66999816894531,71.58000183105469,69.95999908447266,71.26000213623047,3187300.0,0.0014170111173803512,1.6341436183080158,-1.8437641561166345,88.44848244752464,85.08916152067664,-6.086918554653209,-11.126336929323791,-14.931318941102056,-13.558475902919326,25.748063996582925,1.6200027465820312,5.527683416837334,9.541998291015624,-2.236576876217569,21.320573458248816,3.6527107073990237,15.431285874632223,-4.180410117503797,75.43036236642583,3.4041485506971156,5.889287583616596,11,-4.879999160766602,-9.44999885559082,-17.162497520446777,-14.254997253417969,-3.1199951171875,1,-0.014574767312637182,-7.624938408964476,70.56999969482422,-1.2885665049686092,70.80999755859375,-2.939848330140145,69.65000152587889,-0.014574767312637182
12726,2022-11-16,69.12999725341797,70.9800033569336,69.08000183105469,70.62000274658203,2837200.0,-0.021791438452365308,-1.3899445308151475,2.5254160578278353,82.73305373693974,85.64703651776453,-3.5763807352326182,-8.856678688929769,-13.252515983939368,-11.955908718942723,28.537126451576313,1.9000015258789062,6.040545118590387,7.250497436523439,-4.5579257097634525,19.05892058281033,1.3462858633799897,13.154709009666888,-1.4903272395108473,14.56040846611383,-54.79582608677369,5.904211573143446,11,-2.7749977111816406,-7.909997940063477,-15.622496604919434,-12.714996337890625,-0.3999938964843608,2,-0.01909445605769866,1.6341436183080158,70.66999816894531,-7.624938408964476,70.56999969482422,-1.2885665049686092,70.80999755859375,-0.01909445605769866
12727,2022-11-17,69.33999633789061,69.37000274658203,66.84999847412111,68.19000244140625,3569800.0,0.0030377418315643556,3.1652732064716846,-0.771805138813496,82.18579335212607,85.94263348740844,-2.526748066604796,-8.263279303635542,-13.356129453286243,-12.097653133836104,31.24835283981347,2.5200042724609233,6.412583933742198,6.6814966201782084,-4.925492731573954,18.28848597193037,0.8780019443021274,12.48499129605429,2.9000015258789205,46.19662608035878,-19.738310300592246,5.803494675876083,11,-2.7999973297119,-8.119997024536119,-15.72499561309813,-12.924995422363267,-0.5599975585937216,3,-0.020622912479154598,-1.3899445308151475,69.12999725341797,1.6341436183080158,70.66999816894531,-7.624938408964476,70.56999969482422,-0.020622912479154598
12728,2022-11-18,69.37999725341797,70.29000091552734,68.59999847412111,70.20999908447266,2835200.0,0.0005768808428030514,2.4141274024752724,-0.7217445532468311,83.8709732171215,86.89622008445374,-1.5632216546431437,-7.606393651475315,-13.318034873371033,-12.0525066928031,33.9265259259528,1.6900024414062358,6.702757221152751,6.0314977645873995,-5.4437099433251035,17.506705472499902,0.2938939106311409,11.769101618543651,2.7522006225585898,46.93875817789075,-17.7811220629588,5.7376038539562515,11,-0.7749977111816406,-7.279998779296875,-15.782496452331543,-12.964996337890625,-1.5799942016601562,4,-0.026232340254734643,3.1652732064716846,69.33999633789061,-1.3899445308151475,69.12999725341797,1.6341436183080158,70.66999816894531,-0.026232340254734643
12729,2022-11-21,69.76999664306639,70.26999664306639,68.5,68.76000213623047,2200800.0,0.00562120791420484,-1.3137229480402726,-1.2168581671109306,82.80972610369061,86.4307687717398,-0.7759822967008319,-7.286242266957785,-13.661192764210945,-12.342251104143386,36.41248464997625,1.769996643066392,7.119290115354275,5.73349723815916,-5.537303511824916,17.004297988143236,0.09809686316711463,11.368897613151198,2.2565572448730506,61.73353269749673,-1.5489646068559466,5.635400374992039,11,-0.7249984741210795,-7.219997406005845,-16.172495841979966,-13.354995727539048,-1.1899948120117045,0,-0.032392068447383515,2.4141274024752724,69.37999725341797,3.1652732064716846,69.33999633789061,-1.3899445308151475,69.12999725341797,-0.032392068447383515
12730,2022-11-22,71.13999938964844,71.18000030517578,70.09999847412111,70.09999847412111,2120000.0,0.019635986992958987,-1.0769247698346038,1.0297094771192463,82.31708054596712,85.65153597132566,-1.5467528871146499,-7.94688700957299,-14.873978792738654,-13.589761802263212,38.730985417594084,1.4100036621093892,7.386762471639358,6.394499969482425,-4.78561626339534,17.57461620236019,0.8044418530435422,11.984558085921307,0.783023390014634,99.07619171796976,33.08617834054685,5.590058116438884,11,-1.595001220703125,-8.26500129699707,-17.54249858856201,-14.724998474121094,-2.5100021362304688,1,-0.03964014224091428,-1.3137229480402726,69.76999664306639,2.4141274024752724,69.37999725341797,3.1652732064716846,69.33999633789061,-0.03964014224091428
12731,2022-11-23,71.80999755859375,71.9000015258789,70.91000366210938,71.13999938964844,1497000.0,0.009418023259679664,1.3293900118479158,0.644228441477469,87.79430971670541,85.42720971246094,-1.6398508229009252,-7.860572279289784,-15.348653479574601,-14.123027082711232,40.794139782854764,0.9899978637695312,7.8843589590582965,6.328498268127447,-4.666168323006573,17.323164859261468,0.8311649725604298,11.825831563694457,-4.959999084472642,98.21774429910833,27.49210557062277,5.497333295567012,11,-2.2649993896484375,-8.934999465942383,-18.482497215270996,-15.394996643066406,-2.9499969482421875,2,-0.059323139558109195,-1.0769247698346038,71.13999938964844,-1.3137229480402726,69.76999664306639,2.4141274024752724,69.37999725341797,-0.059323139558109195
12732,2022-11-25,71.25,72.12000274658203,71.08000183105469,71.47000122070312,1051100.0,-0.007798323041813493,-2.714305177111717,-0.3283609282834954,82.40614193230738,84.5592927900643,-0.9264519555154038,-6.493050183148185,-14.573890716165586,-13.440938561610693,43.255392658099446,1.0400009155273438,7.729371891845581,5.044500732421881,-5.4294736610324605,15.518475125876215,-0.19248646430528993,10.281487929149051,-4.299001464843741,75.96679319087592,4.77180211788,5.236987196727167,11,-1.7050018310546875,-8.375001907348633,-18.34999942779541,-14.834999084472656,-0.720001220703125,4,-0.03536837393777392,1.3293900118479158,71.80999755859375,-1.0769247698346038,71.13999938964844,-1.3137229480402726,69.76999664306639,-0.03536837393777392
12733,2022-11-28,69.34999847412111,70.73999786376953,69.05999755859375,70.15000152587889,2707800.0,-0.026666688082510714,-1.4347744360902255,3.6363573311137563,73.64822974493208,82.91264342192383,0.832182124562479,-3.8625165076362435,-12.439700517464729,-11.450689680134587,45.41233273787005,2.19000244140625,7.418627668208785,2.554999351501479,-7.170579542517089,12.280578245520047,-2.307790095507798,7.417788798510763,-2.192239770507811,23.480603016770296,-47.032628210813975,4.862789447009283,11,0.13500213623045454,-6.4200000762939595,-16.449997901916518,-12.934997558593764,1.5200042724609233,0,-0.008219173862518803,-2.714305177111717,71.25,1.3293900118479158,71.80999755859375,-1.0769247698346038,71.13999938964844,-0.008219173862518803
12734,2022-11-29,69.45999908447266,70.08999633789061,69.04000091552734,69.22000122070311,2534000.0,0.0015861660096878616,-2.4999936421550077,-0.29999618531731465,63.63636958474748,80.15574199272638,0.6125899638065135,-3.1694335376319884,-12.352927042444165,-11.454197269229837,47.649448374838435,1.049995422363267,6.857946002450049,2.052000045776367,-6.615064730783672,10.719064822336414,-2.2815323425036524,6.385532434056387,-2.1037506191406123,13.636296079781621,-53.84020600931243,4.333532388280022,11,0.02500152587890625,-5.819999694824219,-16.67999839782715,-13.044998168945312,3.0100021362304688,1,-0.02389858990202498,-1.4347744360902255,69.34999847412111,-2.714305177111717,71.25,1.3293900118479158,71.80999755859375,-0.02389858990202498
12735,2022-11-30,70.51000213623047,70.54000091552734,68.41999816894531,69.44000244140625,3808500.0,0.015116658013209383,2.7522263707624686,4.458371745557163,64.54851013095639,78.1352371476171,-0.5168472642829158,-3.467053325366635,-13.155080812439643,-12.381738525408657,49.023105974162675,2.1200027465820312,6.16472534842606,2.511503028869626,-5.215822904327524,10.238828962066783,-1.3521599377289562,6.375165995468208,-2.9632034996484293,56.48652382533245,-8.482169487427292,3.863662966598578,11,-1.0250015258789062,-6.530002593994141,-17.44000244140625,-14.095001220703125,2.970001220703125,2,-0.027372007469903092,-2.4999936421550077,69.45999908447266,-1.4347744360902255,69.34999847412111,-2.714305177111717,71.25,-0.027372007469903092
12736,2022-12-01,70.41999816894531,70.80000305175781,69.62999725341797,70.34999847412111,4646200.0,-0.0012764709198457291,1.8192589460525228,0.06542029419522798,54.082696808842094,75.01267086502999,-0.2510095166912123,-2.7393616673808054,-12.777701638056335,-12.178931545921273,48.86593264417748,1.1700057983398438,5.531498069950658,1.92749919891358,-5.015633478110942,8.870631875938109,-1.5440671395986811,5.399065537425841,-2.690271367963277,54.053987178509054,-7.986731531755545,3.471566338512264,12,-0.14999771118164062,-6.1399993896484375,-16.999998092651367,-14.049997329711914,3.5,3,-0.02541892874284002,2.7522263707624686,70.51000213623047,-2.4999936421550077,69.45999908447266,-1.4347744360902255,69.34999847412111,-0.02541892874284002
12737,2022-12-02,71.55999755859375,71.62000274658203,69.25,69.59999847412111,2501500.0,0.016188574542610024,1.278838429965778,28.000108991831095,53.98512065951672,71.69202058085169,-1.1655556787901702,-3.0969779607925716,-13.589876850853848,-13.187496018067336,49.49542107054617,2.3700027465820312,4.893274905531342,2.469998741149908,-3.1934451272341278,8.133442609533951,-0.36172319304210987,5.301720675341926,-3.654659719787716,98.12484055780331,38.244102732121505,2.831721934192021,12,-1.2899971008300781,-7.279998779296875,-17.26499843597412,-15.189996719360352,3.3400039672851562,4,-0.03773053438174612,1.8192589460525228,70.41999816894531,2.7522263707624686,70.51000213623047,-2.4999936421550077,69.45999908447266,-0.03773053438174612
12738,2022-12-05,70.41999816894531,71.22000122070312,70.29000091552734,70.66000366210938,1934600.0,-0.015930679549213234,-2.720001220703125,-0.12245183942452628,49.272543887496454,67.96566700127455,0.15363872192151007,-1.3579392423720833,-12.07212479056868,-11.899481421816773,49.692598806653535,1.2699966430664062,4.39955307094985,0.9054994583129883,-3.665660696904439,5.4766596135304155,-1.3800806192957253,3.191079535921702,-2.3460737338282343,62.499910593160735,4.590500272327695,2.2855800776087105,12,-0.14999771118164062,-5.914999008178711,-15.899998664855957,-14.049997329711914,4.3300018310546875,0,0.0015620649419452182,1.278838429965778,71.55999755859375,1.8192589460525228,70.41999816894531,2.7522263707624686,70.51000213623047,0.0015620649419452182
12739,2022-12-06,69.97000122070311,71.0199966430664,69.30999755859375,70.70999908447266,2034900.0,-0.006390186877917925,1.5147175145997072,3.08325386229264,46.71671337820305,64.01007064930077,0.709613289703384,-0.27379549319974217,-11.219571489525748,-11.320306781579973,49.693281005404764,1.7099990844726562,3.902292184742379,0.044002532958970164,-2.694867127948868,2.782872193866808,-1.325432297494956,1.4134373634128963,-1.7342336531274327,48.437526076994345,-6.955880225816266,1.3694348304539208,12,0.2999992370605611,-5.435001373291001,-15.287502288818345,-14.13000106811522,5.229995727539077,1,0.012862677006965972,-2.720001220703125,70.41999816894531,1.278838429965778,71.55999755859375,1.8192589460525228,70.41999816894531,0.012862677006965972
12740,2022-12-07,69.69999694824219,70.75,69.44000244140625,69.83999633789061,2321600.0,-0.0038588576211291414,-2.9697593230527364,0.18918891053991305,53.03513987619103,60.1479406670214,0.8424664445821008,0.279914928084807,-10.54313804390982,-10.917551359770442,48.41931756808912,1.30999755859375,3.355761121831847,-0.39700164794922443,-2.5395346015705655,1.7455313056721167,-1.468268124759902,0.6742648288614532,-1.3088599735062587,18.987191001831697,-39.85404677188399,1.0712664768106734,12,0.5700035095214844,-4.644998550415039,-15.017498016357422,-13.859996795654297,4.6300048828125,2,0.03974181339660432,1.5147175145997072,69.97000122070311,-2.720001220703125,70.41999816894531,1.278838429965778,71.55999755859375,0.03974181339660432
12741,2022-12-08,69.84999847412111,70.69999694824219,69.55999755859375,70.36000061035156,1923900.0,0.0021521023306545484,-1.0917343860459583,3.642888283379015,52.73312764790027,56.85093907986505,0.4304693769918515,0.3710362621718133,-10.313983660238215,-10.967709508229305,47.07650756360442,1.1399993896484375,2.8356411454289088,-0.38800010681150354,-1.9815084303714627,1.2055082167484557,-1.1847542685914902,0.40875405496848316,-1.3097068685113413,25.316361974112194,-33.67338412697289,0.7967541617799817,12,0.17000198364256391,-4.059999465942397,-14.357498168945327,-14.15999794006349,3.3300018310546733,3,0.051968574976524406,-2.9697593230527364,69.69999694824219,1.5147175145997072,69.97000122070311,-2.720001220703125,70.41999816894531,0.051968574976524406
12742,2022-12-09,68.88999938964844,70.08999633789061,68.81999969482422,69.69000244140625,1688100.0,-0.01374372377156663,-1.7021134991234033,1.5686268643320258,47.60976829732138,53.957776696797204,1.1404251472297773,1.3398745993476098,-8.958823862481808,-9.921217684108122,44.963700978464416,1.269996643066392,2.1932894755017713,-1.3099990844726506,-2.996103770774795,0.3761056018294937,-2.1530514276237227,-0.46694674132157843,-0.20651933839978653,2.9166520966516516,-55.21817114842261,0.8430523431510714,12,1.1300010681152344,-3.1000003814697266,-10.894998550415039,-11.999998092651367,3.910003662109375,4,0.07301493429905137,-1.0917343860459583,69.84999847412111,-2.9697593230527364,69.69999694824219,1.5147175145997072,69.97000122070311,0.07301493429905137
12743,2022-12-12,69.87000274658203,69.90000152587889,68.66000366210939,68.81999969482422,2387500.0,0.01422562586175391,1.2342291566430743,-1.312498807911652,50.46128227181174,52.493878106471016,0.2703742591785385,0.3012854943359571,-9.516071943344201,-10.818210859055327,42.6461647179348,1.2399978637695028,1.3864893976257662,-0.2829959869384737,-1.9498004680916665,1.383808494214719,-1.116398227515063,0.5504062536381156,2.25,51.271300136747314,-6.143589866210931,0.8334022405765928,12,0.14999771118164062,-3.515003204345703,-11.520001411437988,-12.980001449584961,4.099998474121094,0,0.07199081983065958,-1.7021134991234033,68.88999938964844,-1.0917343860459583,69.84999847412111,-2.9697593230527364,69.69999694824219,0.07199081983065958
12744,2022-12-13,70.86000061035156,71.8499984741211,70.26999664306639,71.69999694824219,2489300.0,0.01416914018681581,1.7719345210210258,-0.7999941871448709,48.661574571813276,50.728663044344,-0.5589260227807813,-0.7018568255755184,-10.128537311857912,-11.71093473080684,40.3953295518265,1.9799957275390625,0.7867056486078212,0.6925018310546847,-0.9945000828323316,2.379503744941701,-0.15099912588883058,1.5360027879982,1.190802154541018,68.96553373561102,16.125679954123456,0.8435009569435112,12,-0.6049995422363281,-4.320001602172852,-12.249999046325684,-13.969999313354492,4.44000244140625,1,0.05489697087414602,1.2342291566430743,69.87000274658203,-1.7021134991234033,68.88999938964844,-1.0917343860459583,69.84999847412111,0.05489697087414602
12745,2022-12-14,69.63999938964844,71.33999633789062,69.0,70.55000305175781,2703200.0,-0.017217064778361046,-1.1369805746774058,1.0833424159854677,40.14533949043174,49.18006778674285,0.5863478548025682,0.46064024862315023,-8.611221083290701,-10.412060932713608,37.87729223344516,2.339996337890625,0.3846859024991005,-0.47599945068358807,-2.1612973951771295,1.2092984938099534,-1.3186484229303659,0.36664952156318975,2.34298739318848,30.720919164161092,-15.70233967347195,0.8426489722467725,12,0.6150016784667969,-1.0349998474121094,-10.879998207092285,-12.749998092651367,5.3000030517578125,2,0.07983913853135682,1.7719345210210258,70.86000061035156,1.2342291566430743,69.87000274658203,-1.7021134991234033,68.88999938964844,0.07983913853135682
12746,2022-12-15,67.80999755859375,68.76999664306639,67.54000091552734,68.66999816894531,3225800.0,-0.02627802767222176,1.320752000921323,0.945051812602703,35.99349141321325,47.18099787048691,2.243069333048126,2.3048514944469787,-6.490657105783548,-8.507438687968914,35.47684538656787,2.0999984741210938,0.19424547470426035,-2.2400012969970646,-4.173060576203923,-0.306942017790206,-3.206530936600501,-1.2734716573936282,4.106529561828623,6.2644268214968495,-34.917227714443534,0.9665296396034295,12,1.8850021362304688,1.2350006103515625,-6.954998970031738,-8.82499885559082,5.720001220703125,3,0.09615107664363332,-1.1369805746774058,69.63999938964844,1.7719345210210258,70.86000061035156,1.2342291566430743,69.87000274658203,0.09615107664363332
12747,2022-12-16,67.91000366210939,68.72000122070311,66.98000335693361,67.33999633789061,4639200.0,0.0014747988071999174,-1.6976851468518388,-0.6627987438122436,43.12980794780573,46.49847165496572,1.75546948111068,2.205287182475658,-6.251683721508805,-8.559427796267705,34.08643996830165,1.7399978637695028,-0.10529422772161467,-2.0684955596923658,-4.206996915942625,0.07000579655789352,-3.1377462378174954,-0.9992448815672361,3.831462410117183,19.0965346534654,-23.319376908946904,1.0692506781251327,12,1.5049972534179545,1.6349945068359233,-6.942504882812514,-8.92500495910646,5.8199996948242045,4,0.0776026558515237,1.320752000921323,67.80999755859375,-1.1369805746774058,69.63999938964844,1.7719345210210258,70.86000061035156,0.0776026558515237
12748,2022-12-19,67.55999755859375,68.27999877929689,67.06999969482422,67.73999786376953,4296500.0,-0.005153969734078001,-1.086212453056068,-0.31578595138664234,41.13807251466987,45.87862267012869,1.8518639522397962,2.5422972978924747,-5.533341123525275,-8.174129504220957,32.43048476272794,1.2099990844726705,-0.25659111384536004,-2.3275016784668026,-4.713776863774484,0.05877350684087901,-3.5206392711206433,-1.1343640858129618,3.8957807507152467,11.909543802481256,-32.73622666245683,1.1931375926538423,12,1.8550033569335938,1.9850006103515625,-5.192496299743652,-7.189996719360352,5.9900054931640625,0,0.07756077090765867,-1.6976851468518388,67.91000366210939,1.320752000921323,67.80999755859375,-1.1369805746774058,69.63999938964844,0.07756077090765867
12749,2022-12-20,67.51000213623047,68.54000091552734,67.48000335693361,67.86000061035156,2135600.0,-0.0007400151594132431,-4.170769831965901,1.9444326707074133,34.567927398428054,43.826710172599476,1.6943954536811248,2.544770073279153,-5.087685932544218,-8.10633816023092,30.782581706788953,1.0599975585937358,-0.5153229393383185,-2.2644973754882756,-4.8774721203210305,0.34847736934447937,-3.570984747904646,-0.9580100030719052,3.6772296759360046,12.15595487450822,-29.711790723829672,1.3064873724163746,12,1.904998779296875,2.0349960327148438,-4.662500381469727,-6.920000076293945,5.1399993896484375,1,0.09568951088813216,-1.086212453056068,67.55999755859375,-1.6976851468518388,67.91000366210939,1.320752000921323,67.80999755859375,0.09568951088813216
12750,2022-12-21,68.31999969482422,68.66999816894531,68.12999725341797,68.22000122070311,2040300.0,0.011998185942273087,-2.85706111550094,-0.2857111716621659,39.94254574526475,42.40553440563997,0.746568994520203,1.594419598711724,-5.486710477436276,-8.87720288950564,28.874407424606964,1.1599960327148438,-0.6352346853041411,-1.313499832153326,-3.920560516976451,1.293560852669799,-2.6170301745648885,-0.009969489741763482,2.6147984100282855,74.86041139213569,33.10757355534578,1.3035303424115652,12,1.095001220703125,1.1650009155273438,-4.815000534057617,-7.440000534057617,5.629997253417969,2,0.10216632593841157,-4.170769831965901,67.51000213623047,-1.086212453056068,67.55999755859375,-1.6976851468518388,67.91000366210939,0.10216632593841157
12751,2022-12-22,67.55000305175781,67.58999633789061,66.30999755859375,67.48000335693361,2487000.0,-0.011270442718177343,16.06821303220204,0.7000076295107067,30.089416135816876,40.458828609917255,1.2918534896765124,2.1385489351049216,-4.299122616653747,-8.046127156351496,26.54053288228195,2.0100021362304688,-0.7197723233061879,-1.8704967498779297,-4.4243822082530215,0.6833887084971622,-3.1474394790654827,-0.5935540206903767,3.1475073682195642,51.45243190538329,16.13503205977085,1.2769427291875461,12,1.5299949645996094,1.6649971008300781,-4.045003890991211,-6.670003890991211,6.589996337890625,3,0.10940043013745115,-2.85706111550094,68.31999969482422,-4.170769831965901,67.51000213623047,-1.086212453056068,67.55999755859375,0.10940043013745115
12752,2022-12-23,68.73000335693361,68.79000091552734,67.40000152587889,67.45999908447266,1509400.0,0.01746854554946009,1.0000000000000204,18.142997275208245,41.64197114415935,39.47890515128921,0.09696826899900657,0.8011523537816743,-5.094981759921737,-9.150860467017495,24.072530363870698,1.3899993896484517,-0.8459628728159885,-0.5644966125488082,-2.9834249158814004,1.854431690783784,-1.7739607642151043,0.6449675391174878,1.6165060341330815,97.58074687979777,62.987680235138306,1.2094641516662927,12,0.3499946594238139,0.48499679565428266,-4.942503929138198,-7.850004196167006,5.809997558593736,4,0.06983842845802846,16.06821303220204,67.55000305175781,-2.85706111550094,68.31999969482422,-4.170769831965901,67.51000213623047,0.06983842845802846
12753,2022-12-27,68.77999877929689,69.33000183105469,68.65000152587889,68.75,1470200.0,0.0007274177203751009,-4.913155974258001,0.023621006596110935,43.87228826676952,38.94676222850657,-0.13846537411534143,0.7444318801898078,-4.713326932603209,-9.131240221761608,22.709598203593096,0.6800003051757955,-0.9901968588093268,-0.48600120544432457,-2.9155843863832587,1.9435819754946095,-1.7007927959137987,0.7287903850251496,1.2435896651719673,81.78800418353009,46.92425281385579,1.2147915904694695,12,0.04499816894529829,0.4350013732910014,-4.899999618530288,-7.899999618530288,4.2000045776367045,1,0.07196866335401397,1.0000000000000204,68.73000335693361,16.06821303220204,67.55000305175781,-2.85706111550094,68.31999969482422,0.07196866335401397
12754,2022-12-28,67.80000305175781,69.25,67.73999786376953,68.98999786376953,1278400.0,-0.01424826613742336,-1.305337643050581,-39.668107833144994,40.88294515181919,39.02871841310518,0.40434347340094234,1.679813304491148,-3.3402754584553236,-8.09157053997503,21.114462012985236,1.5100021362304688,-1.0330751775365883,-1.3829971313476506,-3.896639302114366,1.1306450394190648,-2.639818216731001,-0.1261760459643,1.9264981218410355,49.33786043785589,11.950880339771167,1.2568210853833566,12,0.01999664306640625,1.4149971008300781,-2.4475040435791016,-6.920003890991211,4.55999755859375,2,0.08480825576970119,-4.913155974258001,68.77999877929689,1.0000000000000204,68.73000335693361,16.06821303220204,67.55000305175781,0.08480825576970119
12755,2022-12-29,68.58000183105469,69.08000183105469,68.0,68.0,1151600.0,0.011504406256463318,-2.7241324879640105,-0.4873986215739702,44.25340647428614,39.946486753224384,-0.6055035534496511,0.7882227108690074,-3.772914726910784,-8.813939117511893,19.775786481621623,1.279998779296875,-1.1767340030478834,-0.5064983367919922,-2.952927026802186,1.9399303532182017,-1.7297126817970963,0.7167160082131119,0.8731790533437476,75.16559804768617,34.75424288028431,1.2232143450050987,12,-0.7600021362304688,0.6349983215332031,-2.782503128051758,-7.700002670288086,9.209999084472656,3,0.05934674228867154,-1.305337643050581,67.80000305175781,-4.913155974258001,68.77999877929689,1.0000000000000204,68.73000335693361,0.05934674228867154
12756,2022-12-30,68.62999725341797,68.66000366210939,67.93000030517578,68.05000305175781,1439800.0,0.0007290087639024723,1.2812354715271166,0.9999868459130252,48.71793714246589,40.567389997075516,-0.588876383843953,0.6295251436694826,-3.4333133208799467,-8.794411172381736,18.273992505413446,0.730003356933608,-1.389626378159548,-0.36700286865234943,-2.73782489668028,2.003819159375581,-1.5524138826663147,0.8184081453616159,0.6200027465820312,63.73033849997457,17.808793736477455,1.185411014013967,12,-0.80999755859375,0.5850028991699219,-2.419999122619629,-7.749998092651367,8.270004272460938,4,0.07751711944822004,-2.7241324879640105,68.58000183105469,-1.305337643050581,67.80000305175781,-4.913155974258001,68.77999877929689,0.07751711944822004
12757,2023-01-03,68.86000061035156,69.56999969482422,68.22000122070311,69.05000305175781,1776200.0,0.003351353142042157,1.1951270949894164,-0.3275936912169006,44.62192213785738,40.9544843996519,-0.7486832100863694,0.1969722861581431,-3.252053649594359,-8.986378937426672,16.619293139270123,1.349998474121108,-1.4058654564137356,-0.001999664306637783,-2.0428508799736846,2.038851551360409,-1.022425272140154,1.0184259435268785,-2.5500030517578125,61.20227464125205,15.298252651817421,1.020425607833521,1,-0.9200019836425781,0.3549995422363281,-2.6500024795532227,-7.980001449584961,6.900001525878906,1,0.07667729788697009,1.2812354715271166,68.62999725341797,-2.7241324879640105,68.58000183105469,-1.305337643050581,67.80000305175781,0.07667729788697009
12758,2023-01-04,70.52999877929688,70.9800033569336,69.43000030517578,69.68000030517578,2558100.0,0.024252078915814934,-1.2963034128863444,-4.47361869579184,48.36145932930979,42.48709905863876,-2.1826063293302553,-1.5434983349542364,-4.541577042495888,-10.631237083991905,15.113382719736137,2.1200027465820312,-1.1620351174855443,1.6624984741210938,-0.3965435395851671,3.7215404878273546,0.6329774672679633,2.692019480974224,-4.154801177978513,86.1109933737408,41.34268553708953,1.0295210068531286,1,-1.8849983215332031,-1.4500007629394531,-4.320000648498535,-9.649999618530273,5.279998779296875,2,0.05685527017770986,1.1951270949894164,68.86000061035156,1.2812354715271166,68.62999725341797,-2.7241324879640105,68.58000183105469,0.05685527017770986
12759,2023-01-05,70.87000274658203,70.91999816894531,69.23999786376953,69.59999847412111,2590500.0,0.004820700030764291,1.4525639312126881,1.4941253556650433,56.69207862514742,44.34815826751461,-2.2304246577121773,-1.9105755111671385,-4.503172985193572,-10.95217162058632,14.078296683261152,1.6800003051757812,-1.0253020916631073,1.9575023651123047,-0.23782109453435396,4.152825824758963,0.8598406352889754,3.055164094935634,-4.310612915039059,96.39342622007653,47.78903971671198,1.0976617298233284,1,-2.2250022888183594,-1.7900047302246094,-4.662503242492676,-9.99000358581543,5.5,3,0.02977283093802785,-1.2963034128863444,70.52999877929688,1.1951270949894164,68.86000061035156,1.2812354715271166,68.62999725341797,0.02977283093802785
12760,2023-01-06,72.47000122070312,72.81999969482422,71.0,71.77999877929688,3387600.0,0.02257652620449857,1.6187057467479005,0.5433071812185425,76.00450952142516,49.44983531035997,-3.5535297217546145,-3.470337955660966,-5.728995408574093,-12.523603154317499,13.275341148850151,1.9499969482421875,-0.7752160378596784,3.4190006256103516,0.7222431424464588,6.115758108774244,2.0706218840284123,4.767379367192291,-5.733786848144533,92.84256609802448,37.27626515635984,1.348378741581943,1,-2.3600006103515625,-2.9050025939941406,-5.907501220703125,-11.590002059936523,3.9899978637695312,4,-0.0015178778597858544,1.4525639312126881,70.87000274658203,-1.2963034128863444,70.52999877929688,1.1951270949894164,68.86000061035156,-0.0015178778597858544
12761,2023-01-09,73.4800033569336,74.16999816894531,72.69000244140625,72.83000183105469,3273400.0,0.01393683067776652,-2.1827854664183697,0.9420278637770898,78.2168528669011,53.51371105733129,-4.060953686247956,-4.421118506413947,-6.34956144557475,-13.498555869503335,12.60447264479466,1.6999969482421875,-0.39824659585852373,4.247502517700198,0.911472716448344,7.583532318952052,2.579487617074264,5.915517418326132,-6.378761865039067,88.40344258973842,27.058058751002214,1.6680149006259282,1,-2.525005340576172,-3.2400054931640625,-6.747503280639648,-12.600004196166992,2.8599929809570312,0,0.05865538053472408,1.6187057467479005,72.47000122070312,1.4525639312126881,70.87000274658203,-1.2963034128863444,70.52999877929688,0.05865538053472408
12762,2023-01-10,73.91999816894531,74.02999877929688,72.83999633789062,73.3499984741211,1788400.0,0.005987953074449548,2.0126609172646237,0.8769205488456167,81.92779021259702,57.74210016242323,-4.120657579045627,-4.706248745789338,-6.376661926543335,-13.888930872200234,12.37006686664711,1.19000244140625,-0.09447629598108165,4.435997390747076,0.5035820340752366,8.368412747418915,2.4697897124111563,6.402205069082996,-6.253256142886727,94.92900639909624,26.201333891656986,1.9662076783359212,1,-2.9650001525878906,-3.6800003051757812,-6.644998550415039,-13.039999008178711,1.5500030517578125,1,0.04031389922552142,-2.1827854664183697,73.4800033569336,1.6187057467479005,72.47000122070312,1.4525639312126881,70.87000274658203,0.04031389922552142
12763,2023-01-11,74.9000015258789,75.01000213623047,74.06999969482422,74.48999786376953,2250700.0,0.013257621499039862,1.9841116062778532,0.7193050554804513,83.93025784448614,62.525134906052884,-4.627919035595127,-5.575979055300735,-6.9493382283216505,-14.813111998002654,12.346866188687681,1.0900039672851562,0.44803800460586274,5.164500808715815,0.5448060763565792,9.78419554107505,2.85465344253619,7.4743481748954395,-6.712999008389389,98.0935783552783,21.292493330484774,2.3098473661796186,1,-3.4300003051757812,-4.240001678466797,-7.625001907348633,-14.020002365112305,0.18000030517578125,2,0.01148198388292987,2.0126609172646237,73.91999816894531,-2.1827854664183697,73.4800033569336,1.6187057467479005,72.47000122070312,0.01148198388292987
12764,2023-01-12,74.75,75.37999725341797,74.06999969482422,74.5999984741211,2602600.0,-0.0020026905583850896,-1.1652868591461376,0.36585411239300336,81.42721303039447,66.65555785673159,-3.786584217207249,-5.3962759310111466,-6.373748805354666,-14.584122046119091,11.60746319303177,1.30999755859375,0.7968316639735917,4.8199993133544865,-0.2995524871577828,9.939551113866756,2.2602234130983447,7.379775213610628,-5.880697520636389,85.61649204399968,8.215910100721274,2.5597759002561364,1,-3.095001220703125,-3.9050025939941406,-7.362500190734863,-13.870000839233398,-1.7900009155273438,3,0.01418056934573575,1.9841116062778532,74.9000015258789,2.0126609172646237,73.91999816894531,-2.1827854664183697,73.4800033569336,0.01418056934573575
12765,2023-01-13,75.19999694824219,75.37999725341797,73.68000030517578,73.88999938964844,3434200.0,0.006020026063440653,1.0359267211841565,8.733228218300189,88.59739075941424,71.08660825861473,-3.5746994623024904,-5.700649722886766,-6.4325110338033085,-14.916264862298902,11.511529874405877,1.6999969482421875,1.1581709079263192,4.9919963836669865,-0.6394880748977414,10.623480842231714,2.1762541543846226,7.8077386129493505,-5.549411095992056,93.30852593573712,12.104123809479773,2.815742229282361,1,-3.3999977111816406,-4.354999542236328,-7.797496795654297,-14.319997787475586,-2.2899932861328125,4,0.015558588375277793,-1.1652868591461376,74.75,1.9841116062778532,74.9000015258789,2.0126609172646237,73.91999816894531,0.015558588375277793
12766,2023-01-17,74.33000183105469,74.69999694824219,73.95999908447266,74.31999969482422,3498000.0,-0.011569084474648217,-1.0273820845918293,0.007635232726086754,79.16670971454081,74.92491798935734,-2.023971579747112,-4.550451251291179,-5.232641983434007,-13.950001658615292,12.217056552300768,1.2399978637695312,1.6603484893425673,3.7960010528564396,-2.0033570780882854,9.595359183801165,0.8963219873840842,6.695680118328795,-3.991886610664409,58.6616124449197,-19.62564424296953,2.89967906547236,1,-2.0200042724609375,-3.485004425048828,-6.667502403259277,-13.450002670288086,-1.4900054931640625,1,0.028655955885205753,1.0359267211841565,75.19999694824219,-1.1652868591461376,74.75,1.9841116062778532,74.9000015258789,0.028655955885205753
12767,2023-01-18,73.18000030517578,75.16999816894531,73.02999877929688,74.8499984741211,7485200.0,-0.01547156595654009,-1.1725868666057349,-166.96414950419526,70.56077531838484,77.39150865481014,-0.2198549536723391,-3.146725662742938,-3.7293470802121362,-12.708962921413217,13.011590442791615,2.1399993896484375,2.0839220716881783,2.3824996948242188,-3.3937118549659004,8.158711244614338,-0.505606080070848,5.2706054697192855,-2.2368592408221843,6.383047798999413,-68.50939165547037,2.8881057748950614,1,-0.8700027465820312,-2.335002899169922,-5.27500057220459,-12.30000114440918,-0.26000213623046875,2,0.0431811426556028,-1.0273820845918293,74.33000183105469,1.0359267211841565,75.19999694824219,-1.1652868591461376,74.75,0.0431811426556028
12768,2023-01-19,72.80000305175781,72.95999908447266,71.95999908447266,72.77999877929688,3681700.0,-0.005192638040903308,4.882416300152589,-0.011978619397871077,74.75249768474104,79.39822188365386,0.5766454360922353,-2.48124697356144,-3.067979873735567,-12.259172830316075,13.596828761527469,1.220001220703125,2.4741696270338878,1.740502166748044,-3.8909443429852644,7.371948676481352,-1.0752210881186102,4.556225421614698,-1.324439244716487,24.56153266141086,-51.350740818903766,2.8157232548666538,1,0.3899955749511719,-1.9550056457519531,-4.895003318786621,-11.760004043579102,0.2299957275390625,3,0.03667579748653371,-1.1725868666057349,73.18000030517578,-1.0273820845918293,74.33000183105469,1.0359267211841565,75.19999694824219,0.03667579748653371
12769,2023-01-20,73.97000122070312,74.0199966430664,72.33999633789062,72.87000274658203,3700100.0,0.016071402745869268,1.8000254315414692,54.9881769641495,75.69115542160263,79.36340476145135,-0.11999246643374306,-3.3122863638131435,-3.931086209031875,-13.307637119364259,14.257384251821955,1.6800003051757812,2.967605941987358,2.5875003814697237,-2.9265609346442716,8.101561697583719,-0.16953027658728104,5.3445310395267285,-2.0259054000966046,58.77202375375335,-16.52275150329252,2.757030658056998,1,-0.3000030517578125,-3.1250038146972656,-5.782501220703125,-12.930002212524414,-0.94000244140625,4,0.015006091551082568,4.882416300152589,72.80000305175781,-1.1725868666057349,73.18000030517578,-1.0273820845918293,74.33000183105469,0.015006091551082568
12770,2023-01-23,75.30000305175781,75.33999633789062,73.44000244140625,73.83000183105469,2117400.0,0.017980286725782113,1.451624335499114,1.3363665998515735,78.33478207603858,79.37650800691108,-1.1246066181685848,-4.313718477280602,-5.07877409248681,-14.509053379596708,15.078051909012514,1.899993896484375,3.370791051780884,3.5685020446777287,-2.0125755898476143,9.149579679203072,0.7779632274150572,6.3590408619404,-3.3400039672851562,98.81676572096708,21.147925555777277,2.790538817262673,1,-1.6300048828125,-4.455005645751953,-6.90250301361084,-14.08000373840332,-1.6300048828125,0,-0.03107574863810758,1.8000254315414692,73.97000122070312,4.882416300152589,72.80000305175781,-1.1725868666057349,73.18000030517578,-0.03107574863810758
12771,2023-01-24,74.94000244140625,75.11000061035156,73.98999786376953,74.20999908447266,3067000.0,-0.004780884405862662,1.093463674802313,0.4966005107019037,75.54623928358026,78.66744679257589,-0.5986837091259645,-3.5539011465655506,-4.5610622952467565,-14.00784275093509,16.43957136690703,1.3100051879882812,3.681018321145288,2.839001464843747,-2.5517114589501944,8.229714388637689,0.1436450029467693,5.534357926740725,-2.600006103515625,88.1658514343499,8.06652362203151,2.6953564618969734,1,-1.2700042724609375,-4.095005035400391,-5.510002136230469,-13.720003128051758,-0.029998779296875,1,-0.027088320164975754,1.451624335499114,75.30000305175781,1.8000254315414692,73.97000122070312,4.882416300152589,72.80000305175781,-0.027088320164975754
12772,2023-01-25,73.52999877929688,74.18000030517578,72.9800033569336,73.79000091552734,3193100.0,-0.018815100295890952,1.307684407438653,-0.3561656720629579,62.88659861386216,76.32926243361766,0.8383412994980972,-1.8612849125766076,-3.0909435907883704,-12.440082558512898,17.52557057558924,1.9599990844726562,3.6471501414075504,1.188998031616208,-3.993165601930315,6.371161665162731,-1.4020837851570462,3.7800798483894624,-0.8252023315429682,46.449732858113464,-31.530542430555897,2.591081816773259,1,0.1399993896484375,-2.6850013732910156,-4.159999847412109,-12.309999465942383,1.1200027465820312,2,-0.00938395828724703,1.093463674802313,74.94000244140625,1.451624335499114,75.30000305175781,1.8000254315414692,73.97000122070312,-0.00938395828724703
12773,2023-01-26,73.7300033569336,73.79000091552734,72.0999984741211,73.16999816894531,3134500.0,0.0027200405406919703,3.9705931851585903,-2.153848411044925,62.4347852623981,74.21899268161806,0.5083808025234049,-1.7617596747790003,-3.2646654740397736,-12.473019484981421,18.21789208292321,1.69000244140625,3.4892782325111966,1.1415023803710938,-3.7913917334603298,6.074396494202517,-1.324944676544618,3.6079494372868055,1.649993896484375,50.308825849536,-24.295445010283252,2.4664470569157126,1,-0.06000518798828125,-2.8850059509277344,-4.250003814697266,-12.510004043579102,-0.9300003051757812,3,-0.010986099974347963,1.307684407438653,73.52999877929688,1.093463674802313,74.94000244140625,1.451624335499114,75.30000305175781,-0.010986099974347963
12774,2023-01-27,73.55000305175781,74.19000244140625,73.05999755859375,73.05999755859375,2171300.0,-0.0024413440523579633,-3.6122131224114846,0.8750017029740739,55.35715096661687,70.52563270464057,0.5590508544717636,-1.1899035579463515,-3.052195169332336,-12.117797538448585,19.499590647784338,1.1300048828125,3.2394766075638586,0.6740020751953182,-3.725172715161875,5.073176865552512,-1.5255853199832785,2.873589470373915,1.7643942260742165,44.753257212019605,-26.40617806434824,2.199587395178598,1,0.09999465942382812,-2.705005645751953,-4.070003509521484,-12.33000373840332,-2.4200057983398438,4,-0.007070078190139606,3.9705931851585903,73.7300033569336,1.307684407438653,73.52999877929688,1.093463674802313,74.94000244140625,-0.007070078190139606
12775,2023-01-30,72.6500015258789,73.55999755859375,72.44999694824219,73.0999984741211,2542000.0,-0.012236593997767331,-1.6117473880730981,-0.9183508236539719,45.83750386443708,66.82238761018462,1.1837836833051085,0.03230218744752733,-2.132736022152045,-11.037885732421252,20.716107503695426,1.1100006103515625,2.813458093835891,-0.42949943542480185,-4.341498027859586,3.4824991570099826,-2.385498731642201,1.5264998607925975,2.600107775878911,18.27251366826605,-48.61107170500171,1.9559992962173922,1,0.9999961853027344,-1.8050041198730469,-3.170001983642578,-11.430002212524414,-0.5500030517578125,0,0.005230519551780111,-3.6122131224114846,73.55000305175781,3.9705931851585903,73.7300033569336,1.307684407438653,73.52999877929688,0.005230519551780111
12776,2023-01-31,73.94999694824219,74.0,72.2699966430664,72.91000366210938,2736000.0,0.01789394900288066,2.0350952336336015,-2.311111864636669,50.13849849595988,64.55324574102629,-0.19644210978317744,-0.8945613597216209,-3.3481201608185813,-12.180678922108385,22.114921391057614,1.7300033569335938,2.4671650531247735,0.6044960021972656,-2.711725432489075,3.9207174368836064,-1.0536147151459119,2.262606719540443,1.2371101369628974,88.51650537889546,24.1402976119075,1.6581107173431722,1,-0.2999992370605469,-3.104999542236328,-4.499996185302734,-12.729997634887695,-3.1299972534179688,1,-0.0037863257721679755,-1.6117473880730981,72.6500015258789,-3.6122131224114846,73.55000305175781,3.9705931851585903,73.7300033569336,-0.0037863257721679755
12777,2023-02-01,74.13999938964844,74.79000091552734,72.86000061035156,73.54000091552734,3593900.0,0.0025693367038166492,1.0315776370579472,0.5769253341549657,46.21512914876786,61.38242701480705,-0.2636763596909759,-0.7048560584120338,-3.456328906095777,-12.229459923474536,23.236031864682396,1.9300003051757812,1.993171147484773,0.5304985046386719,-2.0387482425745844,3.099745251851928,-0.7541248689679634,1.8151218782453071,0.9853655233349627,75.83639643319039,15.07561710823304,1.2846233736066284,2,-0.4200019836425781,-2.75,-4.992500305175781,-12.920000076293945,-3.8000030517578267,2,0.010385814388992998,2.0350952336336015,73.94999694824219,-1.6117473880730981,72.6500015258789,-3.6122131224114846,73.55000305175781,0.010385814388992998
12778,2023-02-02,74.54000091552734,74.70999908447266,73.2300033569336,74.20999908447266,2880900.0,0.005395218899000298,3.417909767929126,0.5500044504914614,48.97959637614913,58.414476009756655,-0.4368414597287824,-0.8316752707512194,-3.769491820698832,-12.499808760157784,23.735210997705654,1.4799957275390625,1.7004200777255107,0.7299999237060604,-1.418849377144511,2.8788492245566317,-0.3444247267192253,1.804424574131346,0.5248566686788081,90.07938189898941,31.121683116778,1.0744246504252841,2,-0.8200035095214844,-2.9800033569335938,-5.3925018310546875,-13.320001602172852,-5.290000915527344,3,0.0014757259055606653,1.0315776370579472,74.13999938964844,2.0350952336336015,73.94999694824219,-1.6117473880730981,72.6500015258789,0.0014757259055606653
12779,2023-02-03,72.9800033569336,74.19000244140625,72.83999633789062,73.51000213623047,2836400.0,-0.020928327601734575,-2.3332956579071302,-1.6060479955611042,40.26318730629539,54.184298813118524,1.0817100588718347,0.9428433578357271,-2.151565304259293,-10.836435452442089,24.283363049248965,1.7000045776367188,1.5214614390474708,-0.9354976654052791,-2.6372663751839838,0.7662710443734255,-1.7863820202946386,-0.08461331051591969,2.0255570450708547,28.17482182971947,-25.345613053956804,0.8508843548893524,2,0.6249961853027344,-1.4200057983398438,-3.9600048065185547,-11.760004043579102,-2.6800003051757812,4,-0.0024664332268584666,3.417909767929126,74.54000091552734,1.0315776370579472,74.13999938964844,2.0350952336336015,73.94999694824219,-0.0024664332268584666
12780,2023-02-06,72.36000061035156,72.73999786376953,71.80999755859375,72.63999938964844,3070100.0,-0.008495515457154657,2.875035763105191,0.528300800368515,41.16592106217506,50.36426345518461,1.3866357801772864,1.6381725529716107,-1.523809756744626,-10.069308056691668,23.794405517147716,1.1700057983398438,1.314548199704717,-1.5500003814697294,-3.27203017343426,0.17202941049480103,-2.4110152774519946,-0.6889854854874642,2.5874485530952143,18.456457455932615,-32.9920605339475,0.8610148959822664,2,0.9399986267089844,-0.7050018310546875,-3.842500686645508,-10.260002136230469,-4.520004272460952,0,-0.016998387873944143,-2.3332956579071302,72.9800033569336,3.417909767929126,74.54000091552734,1.0315776370579472,74.13999938964844,-0.016998387873944143
12781,2023-02-07,77.79000091552734,77.79000091552734,75.29000091552734,75.30000305175781,7899300.0,0.07504146295431324,1.008033851254255,-8.892888283378747,64.93842592272114,50.59224426728006,-4.019244076245286,-3.6389485356115756,-6.9043996851735585,-15.30570247996269,23.523594305167208,5.430000305175781,1.1253676708269325,3.6645000457763643,1.2354528483340772,6.0935472432186515,2.4499764470552208,4.879023644497508,-5.980003356933594,100.0,41.08087237736443,1.214523598721143,2,-2.990001678466797,-4.930000305175781,-9.272500991821289,-15.240001678466797,-8.569999694824233,1,-0.0731456790646533,2.875035763105191,72.36000061035156,-2.3332956579071302,72.9800033569336,3.417909767929126,74.54000091552734,-0.0731456790646533
12782,2023-02-08,76.9000015258789,77.58999633789062,76.75,77.20999908447266,3254200.0,-0.011441051281319448,-1.7540835980688896,-0.12449711829248489,62.86071481733738,50.63956977338442,-2.906597876235381,-2.650120896810023,-5.9562598974025605,-14.214449320286903,23.238148118783485,1.0400009155273438,0.7279101888367734,2.625500488281247,-0.09819226027714478,5.349193236839639,1.2636541140020512,3.987346862560443,-5.090003967285156,85.11707541741568,20.949261872010567,1.3618463742791955,2,-2.1000022888183594,-3.895000457763672,-8.382501602172852,-14.025003433227539,-9.349998474121094,2,-0.07906374135777627,1.008033851254255,77.79000091552734,2.875035763105191,72.36000061035156,-2.3332956579071302,72.9800033569336,-0.07906374135777627
12783,2023-02-09,75.76000213623047,78.4000015258789,75.2699966430664,77.83999633789062,3399300.0,-0.01482443910309672,-1.0457513569578214,6.709711557393188,55.62539171949935,50.66937430148248,-1.6185708344242755,-1.5203374285987223,-4.708916173799224,-12.859419788031083,22.276197059195287,3.1300048828125,0.3490225065833812,1.4425010681152344,-1.3490790539970732,4.234081190227542,0.046711007059087706,2.838291129171381,-3.8304045104980418,59.93933535162921,-4.7081405846425355,1.395790061056152,2,-0.6550025939941406,-1.94000244140625,-7.182502746582031,-12.885004043579102,-6.8300018310546875,3,-0.07154178518360765,-1.7540835980688896,76.9000015258789,1.008033851254255,77.79000091552734,2.875035763105191,72.36000061035156,-0.07154178518360765
12784,2023-02-10,75.80999755859375,75.88999938964844,74.88999938964844,75.4000015258789,1980900.0,0.0006599184391966606,2.5087738084084004,-0.19711402675430714,51.74297449290357,51.32553770464543,-1.468724863638684,-1.5671999284135865,-4.652319294399717,-12.713467005688472,21.059019407994896,1.0,0.2612093662900321,1.4394966125488224,-1.4259299177702474,4.304923142867892,0.006783347389287542,2.8722098777083573,-3.6215837768554593,60.69799077295329,0.3573043318071285,1.4327132651595353,2,-0.7049980163574219,-1.9899978637695312,-6.947498321533203,-12.934999465942383,-6.1399993896484375,4,-0.08653209035554332,-1.0457513569578214,75.76000213623047,-1.7540835980688896,76.9000015258789,1.008033851254255,77.79000091552734,-0.08653209035554332
12785,2023-02-13,76.37000274658203,76.5999984741211,75.44000244140625,75.81999969482422,2438900.0,0.007386956945295342,1.2970343400160143,1.3414838385530061,54.82130611241183,51.84584966202896,-1.6154353509599417,-2.1450339327801657,-5.130877084595312,-13.055033731389926,20.156054365394088,1.1599960327148438,0.18574644083687986,1.9410015106201115,-1.0411269012219861,4.923129922462209,0.4499373046990627,3.4320657165411603,-3.9331254550781125,42.165312142032725,-14.05026711970865,1.4910642059210524,2,-1.2650032043457031,-1.6700019836425781,-7.507503509521484,-13.440004348754883,-8.170005798339844,0,-0.07948146492761365,2.5087738084084004,75.80999755859375,-1.0457513569578214,75.76000213623047,-1.7540835980688896,76.9000015258789,-0.07948146492761365
12786,2023-02-14,76.45999908447266,77.0,75.6500015258789,76.08000183105469,1975700.0,0.0011784252278903562,-1.1774206449310585,0.6909002635594396,60.84381880783811,53.47125962414789,-1.466123705643696,-2.1789924345365677,-5.133799449682698,-12.90628681303643,19.25789871701658,1.3499984741210938,0.24572108504314372,1.9244979858398494,-1.1918589905672548,5.040854962246954,0.36631949763629734,3.4826764740434015,-3.784596823593745,44.729308812054,-12.19606881400236,1.558178488203555,2,-1.3549995422363281,-1.3549995422363281,-6.622499465942383,-12.529998779296875,-8.099998474121094,1,-0.11273872416685105,1.2970343400160143,76.37000274658203,2.5087738084084004,75.80999755859375,-1.0457513569578214,75.76000213623047,-0.11273872416685105
12787,2023-02-15,76.33999633789062,76.41000366210938,75.63999938964844,76.2699966430664,1525100.0,-0.0015694840180346947,6.332873179060559,0.1842110546710302,59.71702502475434,54.66430725177069,-1.118897101821645,-1.9079330865246078,-4.963073106380222,-12.535276535916275,18.993565062996694,0.8199996948242188,0.5097100999865631,1.6464954376220646,-1.5007682274154206,4.79375910265955,0.07286360510332202,3.2201272701408072,-3.4356101064117155,41.31042922382369,-15.772286779378717,1.5736318325187406,2,-1.2349967956542969,-1.2349967956542969,-5.742498397827148,-11.394996643066406,-7.739997863769517,2,-0.09326690409668748,-1.1774206449310585,76.45999908447266,1.2970343400160143,76.37000274658203,2.5087738084084004,75.80999755859375,-0.09326690409668748
12788,2023-02-16,75.47000122070312,76.48999786376953,75.02999877929688,75.18000030517578,1945800.0,-0.011396321180535463,-3.9491161599834483,4.142888283378746,56.798862722722205,56.50160452026255,-0.11522542231064392,-0.8723796201958578,-4.014666790684913,-11.388842079065313,19.300819243062396,1.4599990844726562,0.6232440858991168,0.6430004119873018,-2.3905384238739202,3.676539247848524,-0.8737690059433163,2.15976982991792,-2.3457903774482105,27.488230487196365,-29.867136259682507,1.5167694179306122,2,-0.3650016784667969,-0.3650016784667969,-4.872503280639648,-10.22500228881836,-6.529998779296875,3,-0.10494233524369789,6.332873179060559,76.33999633789062,-1.1774206449310585,76.45999908447266,1.2970343400160143,76.37000274658203,-0.10494233524369789
12789,2023-02-17,75.08000183105469,75.22000122070312,74.41999816894531,74.97000122070312,2052400.0,-0.005167608100441479,3.1025861731679645,0.37931125200599825,58.92726509328775,58.47508719038618,0.6749650962944287,-0.4163019948781681,-3.5346643943446736,-10.710847338802822,19.010522359743835,1.0500030517578125,0.7752153287674304,0.19750099182128622,-2.8105288243776556,3.205530808020228,-1.3065139162781776,1.70151589992075,-1.744759360494811,25.58151913557247,-35.20080091472985,1.5040149080994687,2,1.3299980163574219,0.024997711181640625,-4.01500129699707,-9.415000915527344,-5.5,4,-0.08191264485738381,-3.9491161599834483,75.47000122070312,6.332873179060559,76.33999633789062,-1.1774206449310585,76.45999908447266,-0.08191264485738381
12790,2023-02-21,72.95999908447266,74.80999755859375,72.72000122070312,74.31999969482422,3098000.0,-0.028236583575909746,-1.2717396712719553,-12.363573311138854,46.56965404423991,56.4341125372216,3.2285439409066186,1.6015155079650754,-1.3387332147497517,-8.312891869042474,17.828217629299335,2.3600006103515625,0.8194668067410191,-1.8055015563964787,-4.92511961679638,1.3141165040034224,-3.365310586596422,-0.24569252619653525,5.44000244140625,5.607428322887477,-49.532405567889846,1.55980903019995,2,2.6000022888183594,2.145000457763672,-1.710000991821289,-6.885000228881836,-2.1299972534179688,1,-0.045093214868577536,3.1025861731679645,75.08000183105469,-3.9491161599834483,75.47000122070312,6.332873179060559,76.33999633789062,-0.045093214868577536
12791,2023-02-22,72.91000366210938,73.66000366210938,72.66999816894531,73.05999755859375,2388500.0,-0.0006852442844111906,-2.142850222825034,0.11028958027129217,45.69630403979033,54.52695578416082,2.808900712612868,1.5722403538770067,-1.2166605680983196,-8.000934503581348,16.57267685037166,0.9900054931640625,1.1158860920165807,-1.7539970397949247,-4.979991897713987,1.4719978181241373,-3.3669944687544557,-0.1409996108353937,5.376397857666021,6.282866815126973,-44.328906080589555,1.6129974289595292,2,2.6249961853027344,2.194995880126953,-1.5875053405761719,-6.805004119873047,-2.2800064086914062,2,-0.06460028085713743,-1.2717396712719553,72.95999908447266,3.1025861731679645,75.08000183105469,-3.9491161599834483,75.47000122070312,-0.06460028085713743
12792,2023-02-23,72.83999633789062,73.75,72.12000274658203,73.29000091552734,2001800.0,-0.0009601881868390727,1.379553263647957,3.0001525940996947,43.91115799023372,53.22537425868686,2.505959969421184,1.6737162541737263,-1.042955059848822,-7.657132571184789,15.92429455282961,1.6299972534179688,1.4682108118703354,-1.7895042419433622,-5.080662406409488,1.5016539225227632,-3.435083324176418,-0.14392515971030662,5.221749047851574,16.47584429732674,-27.939651857966144,1.6455790822330612,2,1.7200050354003906,2.265003204345703,-1.2624988555908203,-6.214998245239258,-1.0699996948242188,3,-0.06150461220175285,-2.142850222825034,72.91000366210938,-1.2717396712719553,72.95999908447266,3.1025861731679645,75.08000183105469,-0.06150461220175285
12793,2023-02-24,72.91999816894531,73.31999969482422,71.45999908447266,71.80999755859375,2914300.0,0.0010983228319174643,-1.055252065418985,-2.4666429310140208,49.759594664071365,53.00499872214995,2.2135125407167635,1.6125981778850758,-1.0477843175874142,-7.456103183197882,15.919699109972596,1.8600006103515625,1.0036654891760435,-1.6690021514892521,-5.0260427536103975,1.6880384506318933,-3.347522452549825,0.009518149571320578,4.785242658447274,38.82974082393356,-7.324487113345029,1.6785203010605743,2,1.3100013732910156,2.0100021362304688,-1.3425006866455078,-5.559999465942383,-1.029998779296875,4,-0.05924300333655219,1.379553263647957,72.83999633789062,-2.142850222825034,72.91000366210938,-1.2717396712719553,72.95999908447266,-0.05924300333655219
12794,2023-02-27,73.02999877929688,73.66000366210938,72.95999908447266,73.31999969482422,2372700.0,0.0015085108764909538,-2.2558329341211123,-0.2612619424015396,52.798655391055824,52.7802597531104,1.8636850982476574,1.5406316702932799,-1.1116997153226862,-7.313993134299025,15.654844894672001,0.7400054931640625,0.6035686507752018,-1.5330013275146541,-4.931720215540437,1.8657175605111291,-3.2323607715275386,0.1663581164982304,4.175622708662118,46.8656838787404,-2.676785911418783,1.6993594440128885,2,1.2000007629394531,1.9000015258789062,-1.0125007629394531,-5.670000076293945,-2.809997558593764,0,-0.056004332551763514,-1.055252065418985,72.91999816894531,1.379553263647957,72.83999633789062,-2.142850222825034,72.91000366210938,-0.056004332551763514
12795,2023-02-28,73.02999877929688,73.30999755859375,72.4000015258789,72.94999694824219,3037400.0,0.0,1.843740314235987,-0.2758675120359896,13.60855145349278,47.53189671373869,1.4975664071349257,1.6554347791368258,-1.025334022361477,-7.095887783035067,15.86627894055575,0.9099960327148438,0.406406928860946,-1.5520011901855497,-4.909692674180604,1.805690293809505,-3.230846932183084,0.12684455181198473,3.7159729163832083,68.55891122919824,24.349774013200715,1.6788457419975282,2,0.9449996948242188,1.9000015258789062,-0.7725009918212891,-5.104999542236328,-2.6699981689453125,1,-0.04724081892248666,-2.2558329341211123,73.02999877929688,-1.055252065418985,72.91999816894531,1.379553263647957,72.83999633789062,-0.04724081892248666
12796,2023-03-01,73.66999816894531,74.37999725341797,72.8499984741211,72.93000030517578,2620500.0,0.008763513629276742,-2.3999915229093376,9.249761586877742,24.32430137680835,43.599371863966915,0.46956561946809927,1.0470666906147414,-1.5107547420867178,-7.507694514809941,15.679469194506984,1.529998779296875,0.2837273439133128,-0.8980018615722685,-4.269096857268764,2.473093134124227,-2.583549359420516,0.7875456362759792,2.6530957178381698,75.68494761319991,35.13639967460816,1.6855474978482445,3,0.30500030517578125,1.2600021362304688,-1.4125003814697266,-5.559999465942383,-4.029998779296875,2,-0.0385502430905148,1.843740314235987,73.02999877929688,-2.2558329341211123,73.02999877929688,-1.055252065418985,72.91999816894531,-0.0385502430905148
12797,2023-03-02,74.91000366210938,74.98999786376953,73.0,73.5,2310200.0,0.016831892547633842,1.535041937584434,1.9054158547524047,43.3490020309211,42.104942898211235,-1.111502494751548,-0.1394435768227993,-2.5818095047186915,-8.489542190844503,15.213283830623425,1.9899978637695312,0.07456150622905966,0.3035034179687557,-3.064596892732851,3.6716037286703624,-1.3805467373820477,1.987553573319559,1.0240426404892418,97.73387452343285,57.174541117201755,1.6840501553508067,3,-1.5700035095214844,0.01999664306640625,-2.652505874633789,-4.735004425048828,-5.100006103515625,3,-0.05713531170011543,-2.3999915229093376,73.66999816894531,1.843740314235987,73.02999877929688,-2.2558329341211123,73.02999877929688,-0.05713531170011543
12798,2023-03-03,74.6500015258789,75.37999725341797,74.43000030517578,75.37999725341797,2836400.0,-0.003470860012278698,1.6027465981062268,-0.5177261216804103,41.212169552536935,40.13659894923892,-1.0952241088556178,0.13620539067177617,-2.141111018275325,-7.957180210995801,14.795308202222824,0.9499969482421875,-0.26440398177592783,0.03800125122070597,-3.3300010860424294,3.4060035884838413,-1.6459999174108617,1.7220024198522736,0.926120999269628,75.50346395489946,35.94279861655508,1.684001168631571,3,-1.2300033569335938,0.279998779296875,-2.3925037384033203,-4.035003662109375,-3.970001220703125,4,-0.03858010480835805,1.535041937584434,74.91000366210938,-2.3999915229093376,73.66999816894531,1.843740314235987,73.02999877929688,-0.03858010480835805
12799,2023-03-06,72.80000305175781,74.43000030517578,72.5,74.26000213623047,3290500.0,-0.024782296534578863,1.1444502371476164,2.0000104512865535,27.376447915649337,38.00402049050663,0.44404043992977904,2.0785980705049667,-0.12657602205763396,-5.83275517245778,14.596640581934661,2.1500015258789062,-0.6503981406539765,-1.8029972076415959,-5.190268699998654,1.5842742847154625,-3.496632953820125,-0.10936146146306669,2.5799942016601562,13.422889240490123,-24.742191303929673,1.6936357461785287,3,0.6199951171875,2.1299972534179688,-0.5425052642822266,-1.9550056457519531,-1.970001220703125,0,-0.012500049779701206,1.6027465981062268,74.6500015258789,1.535041937584434,74.91000366210938,-2.3999915229093376,73.66999816894531,-0.012500049779701206
12800,2023-03-07,71.12999725341797,72.5199966430664,70.62999725341797,72.5199966430664,3719500.0,-0.02293963912546182,1.7194247763324002,0.9520549734799989,21.85853983149299,35.35538002291804,2.041887903445783,3.8490743932659086,1.6658404343658333,-3.8963654748033463,15.379317940318089,2.1700057983398438,-1.0025537100876818,-3.4115028381347656,-7.008422450509656,0.18541677424012448,-5.209962644322218,-1.6130430319473135,4.25,10.526315789473683,-25.701005270005005,1.7984598061874473,3,1.875,3.3850021362304688,1.1175003051757812,-0.2849998474121094,0.1399993896484375,1,-0.012793421451610332,1.1444502371476164,72.80000305175781,1.6027465981062268,74.6500015258789,1.535041937584434,74.91000366210938,-0.012793421451610332
12801,2023-03-08,72.0999984741211,72.5199966430664,70.95999908447266,71.2300033569336,2948200.0,0.013637020359318353,-1.212756747397355,-0.6258960425928976,29.457404457127225,33.749407408128434,1.0559485297652031,2.562306506125381,0.8568683042999226,-4.588125173155532,14.062994858624329,1.55999755859375,-1.3650899002560521,-2.157001495361328,-5.5673282884803115,1.2533252977576552,-3.862164891920827,-0.45183809880182935,2.8049987792968807,30.94739412006579,-4.4454004061630705,1.7051633965594937,3,0.904998779296875,2.4150009155273438,0.14749908447265625,-1.2550010681152344,-1.6399993896484375,2,-0.02413311928701456,1.7194247763324002,71.12999725341797,1.1444502371476164,72.80000305175781,1.6027465981062268,74.6500015258789,-0.02413311928701456
12802,2023-03-09,70.81999969482422,72.69000244140625,70.56999969482422,72.5199966430664,3544600.0,-0.017753104110762252,1.0784253594028155,-1.9540304475936578,28.33181053821623,31.36854250525564,2.2565812803416065,3.5452170932661886,2.248301790867501,-3.0621263990568366,12.7357920810929,2.1200027465820312,-1.4060942671438994,-3.133000183105466,-6.634075341815958,0.3680749756050261,-4.883537762460705,-1.382462603750227,3.657497558593761,5.19750783559836,-29.90652096272794,1.7505375793552438,3,2.154998779296875,3.6650009155273438,1.4274978637695312,0.024997711181640625,0.3300018310546875,3,-0.016661964279308217,-1.212756747397355,72.0999984741211,1.7194247763324002,71.12999725341797,1.1444502371476164,72.80000305175781,-0.016661964279308217
12803,2023-03-10,70.33999633789061,71.20999908447266,69.55000305175781,70.55000305175781,3515200.0,-0.006777793829455314,1.1699311857983445,0.1235335828598696,28.096138631873288,28.623818420902026,2.6061935012442206,3.7928067689350797,2.834847967911557,-2.3170965066459956,12.37968043497753,1.6599960327148438,-1.4468989509721126,-3.34200325012209,-7.08486927255916,0.40086277231498,-5.213436261340618,-1.4705702389035622,3.6686012084961135,16.18839612213888,-19.2890227983891,1.8714330112185351,3,2.12500381469728,3.6350059509277486,2.2150020599365376,0.5050010681152486,1.290000915527358,4,-0.00753481385968402,1.0784253594028155,70.81999969482422,-1.212756747397355,72.0999984741211,1.7194247763324002,71.12999725341797,-0.00753481385968402
12804,2023-03-13,69.25,69.98000335693361,68.55999755859375,69.48999786376953,3124900.0,-0.015496110245081907,1.3278614712117207,1.1428104337716294,31.052129953545716,30.561993809796796,3.468342452842478,4.602097880936384,4.052510980326247,-0.9836045575000014,12.356703718700707,1.7799987792968608,-1.488459299821855,-4.103999710083002,-8.195210710340916,-0.012788709825088063,-6.149605210211959,-2.058394209954045,4.134394317138671,16.707061153311855,-21.617246711048608,2.0456055001289597,3,2.7199974060058594,4.229999542236328,3.3899974822998047,1.5949974060058594,1.9599990844726562,0,0.020649823901455422,1.1699311857983445,70.33999633789061,1.0784253594028155,70.81999969482422,-1.212756747397355,72.0999984741211,0.020649823901455422
12805,2023-03-14,70.30000305175781,71.22000122070312,69.55999755859375,70.44999694824219,2974300.0,0.01516249894235111,-1.0368082078933574,0.6249801316082271,37.9054918792027,32.0710149767295,2.224270863720548,3.240153630351273,3.119862401455663,-1.8126701572233088,11.777678439335384,1.970001220703125,-1.6236475706075453,-2.7504966735839815,-6.800029767895225,1.299036420727262,-4.775263220739603,-0.7257301264283598,2.312487784013669,42.13083380131824,-0.23631816782991422,2.0247665471556235,3,1.6699943542480469,3.1799964904785156,2.2824954986572266,0.5449943542480469,-0.01000213623046875,1,0.007539100373959773,1.3278614712117207,69.25,1.1699311857983445,70.33999633789061,1.0784253594028155,70.81999969482422,0.007539100373959773
12806,2023-03-15,67.83999633789061,68.76000213623047,67.05000305175781,68.56999969482422,4958900.0,-0.03499298160849351,2.0810565601996,4.866887080366321,31.031899843244545,30.702448066987664,4.213408120935227,5.2926148588070845,5.6694459417942795,0.8732970345563871,11.337960294466024,3.25,-1.890651101049798,-4.77950325012209,-9.12518105788756,-0.43382544235662124,-6.952342154004825,-2.6066643462393557,4.124095573532429,14.006974674194804,-30.328433892839836,2.1728389038827327,3,3.37500381469728,4.885005950927749,4.6375026702881,3.0050010681152486,2.0500030517578267,2,0.05056014873721382,-1.0368082078933574,70.30000305175781,1.3278614712117207,69.25,1.1699311857983445,70.33999633789061,0.05056014873721382
12807,2023-03-16,69.22000122070311,69.55000305175781,66.90000152587889,67.19999694824219,4391600.0,0.02034205420559143,-1.0229056981782492,-2.7671164156641512,37.22379060089799,30.259294850138893,2.1695473268448637,3.5329861295745673,4.389485712802198,-0.26499988086997917,10.716791465985283,2.6500015258789205,-1.8060626894033476,-3.043498611450204,-7.270806469509523,1.1838092466091155,-5.157152540479856,-0.9298446824205513,2.000000000000014,53.70370043321524,8.313636253606703,2.113653929029658,3,1.444999694824233,3.4300003051757955,4.609998703002944,2.829998016357436,1.3300018310547017,3,0.017913866540046675,2.0810565601996,67.83999633789061,-1.0368082078933574,70.30000305175781,1.3278614712117207,69.25,0.017913866540046675
12808,2023-03-17,67.55000305175781,68.94000244140625,67.41999816894531,68.94000244140625,14594600.0,-0.02412594827354342,1.1870574674790055,-0.6881170543045606,32.91774440424696,30.87499445998307,3.046912464551241,4.826681657899201,6.088348445770507,1.6103888978904592,10.454070778089813,1.8000030517577983,-1.9228560820183418,-4.3174968719482365,-8.758506901602303,0.12351315770582971,-6.5380018867752625,-2.0969918571212105,2.8059982299804602,15.046332680478741,-28.911317848792834,2.2205050148270327,3,2.2449989318847656,5.099998474121094,6.352497100830078,4.499996185302734,0.43999481201171875,4,0.05329383140608779,-1.0229056981782492,69.22000122070311,2.0810565601996,67.83999633789061,-1.0368082078933574,70.30000305175781,0.05329383140608779
12809,2023-03-20,68.93000030517578,69.34999847412111,68.0,68.01000213623047,3483500.0,0.020429270038087033,-1.8723297188494556,-0.6618694769196992,38.2319359411933,32.69426069439422,1.184821513211972,3.122405346050499,4.742885548740446,0.4390262191175509,10.470608991993032,1.7999954223632955,-2.2829092579631407,-2.629999542236334,-6.985270213921581,1.7252711294489131,-4.807634878078957,-0.45236420639371033,0.7348010253906097,46.99071580326775,5.891117369223892,2.1776353358426235,3,0.8650016784667969,3.020000457763672,5.532499313354492,3.424999237060547,-1.55999755859375,0,0.039170128192201004,1.1870574674790055,67.55000305175781,-1.0229056981782492,69.22000122070311,2.0810565601996,67.83999633789061,0.039170128192201004
12810,2023-03-21,69.66999816894531,70.4800033569336,69.33999633789061,70.19000244140625,3372500.0,0.010735497758498802,1.0727285337772487,-0.5652231602341897,38.58448761182799,33.70838104491652,0.24132082579509984,2.238036429429499,3.9951522802394663,-0.1010847225890501,11.221350271050676,1.5500030517578125,-2.630980303812663,-1.725501632690424,-6.1065786606158525,2.6555753952350045,-3.9160401466531454,0.46503688127229736,-2.7699966430664205,77.37416833248808,38.970199848237556,2.1905385139627165,3,0.12500381469726562,2.2800025939941406,4.792501449584961,2.6850013732910156,-0.970001220703125,1,0.02210421926225603,-1.8723297188494556,68.93000030517578,1.1870574674790055,67.55000305175781,-1.0229056981782492,69.22000122070311,0.02210421926225603
12811,2023-03-22,68.19999694824219,70.09999847412111,68.16999816894531,69.33000183105469,2904400.0,-0.021099487000680872,-2.243691337128813,2.173068458581531,31.09858888559357,34.01580086129178,1.2291914950059066,3.5174235659540614,5.40761669712758,1.5602089799144778,12.20892136489107,1.9300003051757955,-2.7627734341449184,-2.9600025177001896,-7.501716291674143,1.5817112562737634,-5.230859404687166,-0.6891456307132131,-1.2283953857422034,36.312702722286176,5.189939410948011,2.27085688698698,3,0.8600044250488281,3.7500038146972656,6.702503204345703,4.155002593994141,1.5200042724609233,2,0.030645220832946407,1.0727285337772487,69.66999816894531,-1.8723297188494556,68.93000030517578,1.1870574674790055,67.55000305175781,0.030645220832946407
12812,2023-03-23,68.36000061035156,69.30000305175781,67.51000213623047,68.30999755859375,2501600.0,0.0023460948573179596,-1.1697061053877595,-0.044250297072485685,32.18131746766588,34.46970962082429,0.7638691278253589,3.1669523551504994,5.176564685448255,1.599479734870144,13.380051729779716,1.7900009155273438,-2.675306100638778,-2.5759990692138643,-7.209813345254091,2.057815206826362,-4.8929062072339775,-0.2590919311937512,-1.318231011962908,30.718981951276675,4.994855812736734,2.316907138020112,3,0.7000007629394531,3.3349990844726562,6.744998931884766,3.9949989318847656,1.0199966430664062,3,0.022381491597956327,-2.243691337128813,68.19999694824219,1.0727285337772487,69.66999816894531,-1.8723297188494556,68.93000030517578,0.022381491597956327
12813,2023-03-24,68.59999847412111,68.91000366210939,66.83000183105469,67.73999786376953,2183300.0,0.0035107937628251484,1.8107924201496652,17.198962465670103,36.907729605778606,35.12033180440572,0.28060489425045887,2.726506122091749,4.835249134298309,1.5495608751663639,14.357001832963915,2.0800018310547017,-2.738057744830826,-2.1200012207031165,-6.767142884265283,2.52714044285905,-4.4435720524842,0.20356961107796678,1.8800048828124858,48.49303844168153,20.336606021153322,2.323570831781085,3,0.4250030517577983,3.0600013732910014,6.50500106811522,3.75500106811522,-3.5699996948242188,4,0.028425723338351583,-1.1697061053877595,68.36000061035156,-2.243691337128813,68.19999694824219,1.0727285337772487,69.66999816894531,0.028425723338351583
12814,2023-03-27,68.94000244140625,69.48000335693361,68.81999969482422,69.15000152587889,1738500.0,0.004956326163963576,-1.9333197701033134,-0.24418480864425474,42.556109188925106,35.63706706104154,-0.12068824850439341,2.1759407905018833,4.400625141562216,1.4092909213067202,15.460990372153496,0.8800048828125,-2.6876767703465703,-1.5754974365234347,-6.154086916988831,3.0030920439419617,-3.86479217675614,0.7137973037092706,1.4670008850097673,57.808211733376815,26.28892647807307,2.289294740232701,3,-0.2849998474121094,2.164997100830078,6.164997100830078,3.414997100830078,-4.540000915527358,0,-0.013780164548792273,1.8107924201496652,68.59999847412111,-1.1697061053877595,68.36000061035156,-2.243691337128813,68.19999694824219,-0.013780164548792273
12815,2023-03-28,69.58000183105469,69.69999694824219,68.83000183105469,69.0,2061500.0,0.009283425688770386,1.1219598429446027,-2.761925522252685,41.23784961616963,36.77106148025544,-0.976220371597492,1.3325442039624704,3.6569847492222323,0.9508241263822157,16.274773273008837,0.8699951171875,-2.5873411759897635,-0.7629981994628849,-5.200490750539103,3.6744943516133333,-2.981744475000994,1.4557480760752242,0.7554614654541041,84.09794566092286,50.33733810444323,2.2187462755381095,3,-0.9249992370605469,1.5249977111816406,6.177497863769531,2.7749977111816406,-5.5200042724609375,1,-0.03176198658112561,-1.9333197701033134,68.94000244140625,1.8107924201496652,68.59999847412111,-1.1697061053877595,68.36000061035156,-0.03176198658112561
12816,2023-03-29,70.83000183105469,71.0999984741211,70.11000061035156,70.41999816894531,2417700.0,0.01796493197909199,1.084212724264765,0.7069006340269922,50.03485061553471,38.19451259299286,-1.9640229234619682,-0.14875720360873856,2.343778836725434,-0.1379111912040969,17.379112449459576,1.5199966430664062,-2.4368444627692156,0.6290016174316406,-3.5334582031358224,4.791461437999104,-1.4522282928520838,2.710231527715365,-4.0,93.67688863397996,53.97741225084653,2.0812299102837315,3,-1.8650016784667969,0.2749977111816406,4.502498626708984,1.5249977111816406,-5.319999694824219,2,-0.030072071548057244,1.1219598429446027,69.58000183105469,-1.9333197701033134,68.94000244140625,1.8107924201496652,68.59999847412111,-0.030072071548057244
12817,2023-03-30,70.62999725341797,71.4800033569336,70.47000122070312,71.41999816894531,2050000.0,-0.0028237268454937015,1.2197573714966004,-1.9268142910308894,51.03056363651157,40.207048063244486,-1.724306117966222,-0.30128773993166647,2.5140239206594686,0.23868169607570167,18.13442097149224,1.0100021362304688,-2.436665792828535,0.6429973602294865,-2.893049885498783,4.179044605957756,-1.1250262626346483,2.4110209830936213,-3.71459548950196,81.72030484753522,37.433850459378306,1.7680236228641333,3,-1.4749946594238281,0.4750022888183594,4.69000244140625,1.7250022888183594,-5.860000610351577,3,-0.012883987938578367,1.084212724264765,70.83000183105469,1.1219598429446027,69.58000183105469,-1.9333197701033134,68.94000244140625,-0.012883987938578367
12818,2023-03-31,71.7699966430664,71.8499984741211,70.66999816894531,70.72000122070312,2499300.0,0.016140442219729323,-1.0521717208574102,-1.3291065892782987,58.923489481769174,42.506109567752915,-2.4616129035873513,-1.758259583905513,1.3691486749973194,-0.7533513638590534,18.647778159540003,1.220001220703125,-2.0650601755639855,1.9269969940185518,-0.9898511559166394,4.843845143953743,0.4685729190509562,3.3854210689861475,-4.672010815429701,97.35967447903552,47.53632314139648,1.4584240749675927,3,-2.4299964904785156,-0.6649971008300781,3.0625038146972656,0.5850028991699219,-7.500000000000014,4,-0.03330081512382699,1.2197573714966004,70.62999725341797,1.084212724264765,70.83000183105469,1.1219598429446027,69.58000183105469,-0.03330081512382699
12819,2023-04-03,71.88999938964844,72.86000061035156,71.72000122070312,72.01000213623047,3576900.0,0.001672046150132056,-3.956528950292737,-0.11428882833787465,56.02727143371112,44.444196659073256,-2.3664407643138503,-2.055309883647567,1.2078456765563317,-0.7201540508769995,19.232610748784438,1.1399993896484375,-1.8524889056739369,2.0924999237060575,-0.6535191411867203,4.838518988598835,0.7194903912596686,3.4655094561524464,-4.506892803222669,75.93048351065845,24.09581750330124,1.3730095324463862,4,-2.0449981689453125,-0.7849998474121094,2.690000534057617,0.4650001525878906,-7.75,0,-0.09542357307822336,-1.0521717208574102,71.7699966430664,1.2197573714966004,70.62999725341797,1.084212724264765,70.83000183105469,-0.09542357307822336
12820,2023-04-04,70.22000122070311,71.69000244140625,69.75,71.55999755859375,3043200.0,-0.023229909349335665,1.42499380114059,11.166380570920076,59.59678679672723,47.610663093643666,-0.6819325276186703,-0.4816777281030937,2.7734100531962866,1.0223977281039112,19.192024851488476,2.1399993896484375,-1.4216598589499228,0.468001556396473,-2.2144757388526983,3.1504788516456443,-0.8732370912281198,1.8092402040210658,-2.3987431123632774,15.11257647791846,-39.79242514917659,1.341238647624586,4,-0.3749999999999858,0.8849983215332173,4.359998703002944,2.1349983215332173,-6.360000610351548,1,-0.08288236390842296,-3.956528950292737,71.88999938964844,-1.0521717208574102,71.7699966430664,1.2197573714966004,70.62999725341797,-0.08288236390842296
12821,2023-04-05,70.36000061035156,70.41999816894531,69.30000305175781,69.51000213623047,3329200.0,0.00199372525227437,1.3092835400624514,-0.6343289530620079,55.1075224711574,50.15801920514272,-0.5401122989371885,-0.7997191848754,2.5400561490884,0.944527255149211,19.219685566879352,1.1199951171875,-1.151696495369805,0.6950008392334013,-1.7709648923319605,3.160966570798763,-0.5379820265492725,1.927983705016075,-2.135643101850789,29.775232739554582,-24.23736341131682,1.232982865782678,4,-0.5149993896484375,0.7449989318847656,4.092498779296875,1.9949989318847656,-6.590000152587891,2,-0.08953955368259248,1.42499380114059,70.22000122070311,-3.956528950292737,71.88999938964844,-1.0521717208574102,71.7699966430664,-0.08953955368259248
12822,2023-04-06,69.63999938964844,70.23999786376953,69.15000152587889,69.98000335693361,2888400.0,-0.010233104241860858,1.534895893400553,-0.4000053854646477,60.23503899880886,52.74994247103497,0.42527302736165495,-0.18198370701608724,3.201867197192996,1.6812673920977232,19.100025329193528,1.2099990844726705,-0.948151089825302,0.03399963378906534,-2.371330778277624,2.4393300458557547,-1.1686655722442794,1.23666483982241,-1.044790432999605,13.20749284872647,-43.84484616404562,1.2026652060333436,4,1.2000007629394531,1.4650001525878906,4.8125,2.7150001525878906,-4.019996643066406,3,-0.059304958208139635,1.3092835400624514,70.36000061035156,1.42499380114059,70.22000122070311,-3.956528950292737,71.88999938964844,-0.059304958208139635
12823,2023-04-10,69.80999755859375,69.84999847412111,68.91999816894531,69.16999816894531,2263400.0,0.0024410995180246253,1.5833298012121615,-1.8823291820934924,54.8888694857538,54.120249170682605,0.49725496203002706,-0.41500124445673237,2.968006762128269,1.5106447780689933,18.57761705346285,0.9300003051757955,-0.44316322714442435,0.23049774169922443,-2.152357137997342,2.6133526213957907,-0.9609296981490587,1.4219251815475076,3.0500030517578125,22.58880299908602,-34.26003549129646,1.191427439848283,4,1.035003662109375,1.2950019836425781,4.325002670288086,2.545001983642578,-4.80999755859375,0,-0.0721959761035248,1.534895893400553,69.63999938964844,1.3092835400624514,70.36000061035156,1.42499380114059,70.22000122070311,-0.0721959761035248
12824,2023-04-11,70.68000030517578,71.05999755859375,70.08000183105469,70.22000122070311,2008600.0,0.0124624377167728,-1.6486447475591022,0.718749254941252,55.53121989088225,55.708401423428455,-0.11172152417033487,-1.235735776991561,2.0487373914050835,0.6489023520266528,17.387055080666787,1.25,0.07725176181557458,1.0290004730224638,-1.3976399898301395,3.455640935875067,-0.18431975840384496,2.2423207044487725,2.101200256347653,63.537885256286664,8.901794184467953,1.213320231426303,4,0.20999908447265625,-0.049999237060546875,3.4949989318847656,1.6749992370605469,-5.080001831054673,1,-0.09069048718778794,1.5833298012121615,69.80999755859375,1.534895893400553,69.63999938964844,1.3092835400624514,70.36000061035156,-0.09069048718778794
12825,2023-04-12,70.83000183105469,71.83999633789062,70.48999786376953,71.54000091552734,3073300.0,0.002122262665976926,1.0610822175500718,-1.5434793425438629,66.83739159146363,57.57535042075389,-0.07349227563537397,-1.416626438074843,1.8792106793365662,0.5065205681399902,16.78011747985803,1.3499984741210938,0.48544320236645433,1.1525020599365234,-1.3152081207277888,3.6202122406008357,-0.08135303039563269,2.3863571502686796,1.8739746826171881,65.41112533639902,8.107888643474809,1.2338550903321566,4,0.05999755859375,-0.9850006103515625,3.3449974060058594,1.5249977111816406,-3.94000244140625,2,-0.09445153562699882,-1.6486447475591022,70.68000030517578,1.5833298012121615,69.80999755859375,1.534895893400553,69.63999938964844,-0.09445153562699882
12826,2023-04-13,71.2699966430664,71.44000244140625,70.33999633789061,70.73999786376953,2634800.0,0.006211983631755347,1.5287195047091544,-0.7464781165042285,67.98513353320004,59.45919152038594,-0.4967486662046099,-1.6722140113629678,1.382491742395132,0.10137082726413382,15.239917941438657,1.1000061035156392,0.7811901371068757,1.420996856689456,-0.9850022950013511,3.826996008380263,0.21799728084404535,2.6239964325348666,1.3583003037109336,80.47945026520001,18.995009545530408,1.2029995758454064,4,-0.37999725341796875,-1.4249954223632812,2.490001678466797,1.0850028991699219,-4.519996643066406,3,-0.10397076444138897,1.0610822175500718,70.83000183105469,-1.6486447475591022,70.68000030517578,1.5833298012121615,69.80999755859375,-0.10397076444138897
12827,2023-04-14,70.45999908447266,71.8499984741211,70.05999755859375,71.25,3024100.0,-0.011365197091987689,-1.2515678606559344,-1.4905711982495538,60.73902900578273,59.66091813416522,0.320279532891405,-0.8058733209808793,2.119058121368539,0.9385040281364923,14.102384204251994,1.7900009155273438,1.0510710279806261,0.5489994049072209,-1.8526558498021188,2.9506546596165606,-0.651828222447449,1.7498270322618907,2.0941318867480447,52.559752734734055,-10.131459284795639,1.2008276273546699,4,0.43000030517578125,-0.6149978637695312,3.299999237060547,1.8950004577636719,-3.3799972534179688,4,-0.09494746967976142,1.5287195047091544,71.2699966430664,1.0610822175500718,70.83000183105469,-1.6486447475591022,70.68000030517578,-0.09494746967976142
12828,2023-04-17,71.1500015258789,71.16000366210938,70.37000274658203,70.5,2665400.0,0.009792825012373774,1.358191279791389,-0.8227857880962268,62.26414295500517,60.353903858753455,-0.5217897038611454,-1.2778609970642378,1.3492331795132202,0.27928634537707353,12.903376730417671,0.7900009155273438,1.0975088663597603,1.0590019226074219,-1.1275875327443146,3.2455913779591583,-0.03429280506844634,2.15229665028329,1.3314467892962938,60.894045239302876,-2.3150791963415926,1.093294727675867,4,-0.7650032043457031,-1.3050003051757812,2.579998016357422,1.2049980163574219,-3.7600021362304688,0,-0.07772310134505744,-1.2515678606559344,70.45999908447266,1.5287195047091544,71.2699966430664,1.0610822175500718,70.83000183105469,-0.07772310134505744
12829,2023-04-18,71.62999725341797,71.94999694824219,70.97000122070312,71.76000213623047,3105400.0,0.006746250418061761,2.8431618945037846,-0.20000704250149653,61.58189703850125,60.57447166339501,-1.165064247117968,-1.628713331923791,0.8436378549824042,-0.17304811708187628,12.049580751988136,0.9799957275390625,1.1570512558313908,1.4039978027343807,-0.8139514202934208,3.621947025762182,0.29502319122047993,2.5129724142482814,0.780222058832635,83.06879374793118,21.57243176062768,1.108974611513898,4,-1.1949996948242188,-1.7849960327148438,1.5900039672851562,1.2700042724609375,-5.360000610351577,1,-0.09255894887112548,1.358191279791389,71.1500015258789,-1.2515678606559344,70.45999908447266,1.5287195047091544,71.2699966430664,-0.09255894887112548
12830,2023-04-19,71.20999908447266,71.41999816894531,70.88999938964844,71.33999633789062,1628400.0,-0.005863439690768302,2.655152455868038,0.9999413145539906,52.369061175022374,60.27019818604667,-0.6591872510471717,-1.1461925089583787,1.252615802909105,0.2505748331019788,11.797848912655164,0.7399978637695312,0.9793072310813784,0.9069995880126953,-1.3364567118057806,3.1504558878311713,-0.21472856189653555,2.028727737921926,1.1304158049118485,60.84666123055311,3.279604783942723,1.1217281499092369,4,-0.7750015258789062,-1.3649978637695312,1.5149993896484375,1.8600006103515625,-4.680000305175767,2,-0.07878107965844372,2.8431618945037846,71.62999725341797,1.358191279791389,71.1500015258789,-1.2515678606559344,70.45999908447266,-0.07878107965844372
12831,2023-04-20,70.29000091552734,71.02999877929688,69.91999816894531,70.51000213623047,2605200.0,-0.012919508226000187,-1.3124850989430183,1.692352837607841,48.054938685438145,58.916853706783264,0.2791978870338312,-0.06491655530442131,1.975624157242521,1.1581868779024944,10.886339772112011,1.2900009155273438,0.8132670902217569,-0.11749877929688068,-2.131468424173974,1.8964708655802127,-1.1244836017354203,0.8894860431416589,1.9820056394483743,18.226747245148005,-34.78618625679407,1.0069848224385443,4,0.14499664306640625,-0.44499969482421875,2.43499755859375,2.779998779296875,-2.690002441406236,3,-0.048371055364829774,2.655152455868038,71.20999908447266,2.8431618945037846,71.62999725341797,1.358191279791389,71.1500015258789,-0.048371055364829774
12832,2023-04-21,69.88999938964844,70.05000305175781,69.33000183105469,69.95999908447266,3615400.0,-0.005690731550275774,4.7598339894412405,0.3181786655569427,38.250005960470205,57.06809109286286,0.8028159401130353,0.48020617512784725,2.1986180426885795,1.5522921082009589,9.789590956928615,0.9599990844726562,0.7038571168219079,-0.5940002441406307,-2.384316856628857,1.1963163683475955,-1.4891585503847438,0.3011580621034824,2.3149669976066747,21.373992452126917,-24.954129869712833,0.8951583062441112,4,0.75,-0.0449981689453125,2.0800018310546875,2.835002899169922,-1.1699981689453267,4,-0.04492773525640503,-1.3124850989430183,70.29000091552734,2.655152455868038,71.20999908447266,2.8431618945037846,71.62999725341797,-0.04492773525640503
12833,2023-04-24,70.55000305175781,70.58000183105469,69.83000183105469,69.97000122070311,2951500.0,0.00944346355520409,1.3437522351763107,-8.285776566757697,42.15458201784246,55.58179799585844,0.28923743459631623,-0.02763440322937072,1.4023777366410997,0.9205077861877982,8.256379147483479,0.75,0.6747471028756138,-0.031496810913083095,-1.5867682991736558,1.5237746773474896,-0.8091325550433766,0.7461389332172104,1.5892639711311034,46.56501886968271,3.816928782425613,0.7776357441302892,4,0.089996337890625,-0.7050018310546875,1.1074981689453125,2.0999984741210938,-3.3600006103515625,0,-0.04918499036998503,4.7598339894412405,69.88999938964844,-1.3124850989430183,70.29000091552734,2.655152455868038,71.20999908447266,-0.04918499036998503
12834,2023-04-25,67.98999786376953,69.73000335693361,67.88999938964844,69.55000305175781,3521200.0,-0.036286393724323074,-1.0909110613081956,-2.689655626002933,38.17601651767917,52.397200765437944,2.7128198774755248,2.5903586511280423,3.791978143787304,3.4923761012008754,7.36792533257258,2.660003662109375,0.5774724377565832,-2.544001770019534,-4.348433335381046,-0.7395702046580226,-3.44621755270029,-1.6417859873387783,4.084883782040507,2.8328189433825246,-41.61771504384257,0.9022157826807592,4,1.9300003051757812,1.8550033569335938,3.232503890991211,4.660003662109375,-0.5499954223632812,1,-0.008824805015045012,1.3437522351763107,70.55000305175781,4.7598339894412405,69.88999938964844,-1.3124850989430183,70.29000091552734,-0.008824805015045012
12835,2023-04-26,67.37000274658203,68.16999816894531,66.83000183105469,67.80000305175781,3158400.0,-0.009118916556370205,1.290610552124836,0.2756403045878918,34.91423279132019,48.72265623856241,3.118325066802342,3.200382276652391,4.21279730219895,4.1039839859749065,6.742321875894393,1.339996337890625,0.5233745233992835,-3.0534969329833928,-5.316351801870155,-0.7906420640966303,-4.184924367426774,-1.9220694985400115,4.537483608981546,12.857173997551326,-32.06791483845255,1.1314274344433837,4,2.0199966430664062,2.4749984741210938,3.5024986267089844,5.279998779296875,5.0,2,-0.016327832249813046,-1.0909110613081956,67.98999786376953,1.3437522351763107,70.55000305175781,4.7598339894412405,69.88999938964844,-0.016327832249813046
12836,2023-04-27,68.69999694824219,68.87999725341797,67.41000366210939,67.58000183105469,2722000.0,0.019741637931395717,-1.013701636671494,-2.60463795887227,45.532303122253204,47.03302002928135,1.5482541089147759,1.7946438881482152,2.692073918945539,2.7746883611925455,6.7511374832458335,1.5099945068359375,0.42095914520319866,-1.6170024871826172,-3.9967771060769195,0.7627721317116851,-2.8068897966297612,-0.42711517773547314,2.902840335850854,49.866536458333336,0.8909931059951504,1.1898873094471505,4,0.69000244140625,1.1450042724609375,2.172504425048828,3.9500045776367188,2.8700027465820312,3,-0.03158658319272056,1.290610552124836,67.37000274658203,-1.0909110613081956,67.98999786376953,1.3437522351763107,70.55000305175781,-0.03158658319272056
12837,2023-04-28,69.72000122070311,70.01999664306639,68.51000213623047,68.51000213623047,3406500.0,0.014847224421703942,-1.4958605774383895,1.0803610354223305,49.60423757018771,45.62636387541274,0.4606886112182451,0.7409588135266887,1.4931292201766837,1.743118492986241,6.729987744942188,1.5099945068359233,0.2203977784896125,-0.5514984130859517,-2.9408537090785956,1.8378568829066921,-1.7461760610822807,0.6431792349103773,1.596465936207636,77.06665039062463,23.730826000791083,1.1946776479963246,4,-0.3300018310546733,0.1250000000000142,0.7849998474121236,2.9300003051757955,1.319999694824233,4,-0.03040738252242714,-1.013701636671494,68.69999694824219,1.290610552124836,67.37000274658203,-1.0909110613081956,67.98999786376953,-0.03040738252242714
12838,2023-05-01,69.37999725341797,70.47000122070312,69.16999816894531,69.80000305175781,2542500.0,-0.004876706272692655,-2.0952307426817196,-0.347112492670105,44.00367393477005,43.67322797499817,0.5847011516728458,0.9409736350382332,1.6745993553354594,2.0876648816286973,6.824555400004254,1.3000030517578125,-0.05518506411081603,-0.7720024108886747,-3.0835986842841976,1.5395938625068482,-1.927800547586429,0.3837957258090796,1.6672819839414217,70.0548310424186,17.265544923516167,1.15579813669776,5,-0.25499725341796875,0.46500396728515625,0.9975032806396484,3.2700042724609375,1.6500015258789062,0,-0.009512771098911244,-1.4958605774383895,69.72000122070311,-1.013701636671494,68.69999694824219,1.290610552124836,67.37000274658203,-0.009512771098911244
12839,2023-05-02,65.02999877929689,65.08999633789061,62.79999923706055,63.97000122070313,9790900.0,-0.06269816440367149,2.881375109915851,-2.5237688688670676,30.718066353441998,41.26756188371145,4.358363377451411,5.007420100255686,5.824820780366096,6.4241420319469995,7.941273960717078,6.579998016357422,-0.33304145026373533,-4.779000854492168,-7.899148857902688,-1.6588528510816474,-6.339074856197428,-3.2189268527869075,5.764243813684217,29.074302027459037,-21.20471776798819,1.5600740017052572,5,1.8850002288818217,2.8000011444091655,5.312501907348619,7.585002899169908,5.410003662109361,1,0.03321549596579465,-2.0952307426817196,69.37999725341797,-1.4958605774383895,69.72000122070311,-1.013701636671494,68.69999694824219,0.03321549596579465
12840,2023-05-03,64.40000152587889,65.83000183105469,64.26000213623047,64.93000030517578,4701400.0,-0.009687794329446664,-2.876554140607339,-0.5000000000000101,27.445840300647248,38.97766206317914,4.381540712710873,5.458923316730036,6.311945872859454,7.041128485491711,8.395346161095919,1.5699996948242188,-0.7318480848521034,-5.1179981231689595,-9.055336399337875,-1.1806598470000438,-7.08666726125341,-3.1493289850845088,6.069999694824233,20.860519882922958,-24.540907193974178,1.9686691380844545,5,2.289999008178725,3.4299983978271626,5.479999542236342,8.215000152587905,5.2699966430664205,2,0.04720498204189871,2.881375109915851,65.02999877929689,-2.0952307426817196,69.37999725341797,-1.4958605774383895,69.72000122070311,0.04720498204189871
12841,2023-05-04,64.05999755859375,64.47000122070311,63.25,63.97999954223633,3075400.0,-0.005279564584303786,1.7110977362025879,-0.15094000115160533,28.319781166666544,37.874303752756504,4.184978319665916,5.589313982128246,6.503792837437146,7.363617361538303,8.775178253666457,1.2200012207031108,-1.208557765937428,-5.143001937866217,-9.74812093416024,-0.5378829415721924,-7.445561436013236,-2.8404424397191974,5.796403503417963,16.427614024355368,-26.908859116309298,2.302559498147014,5,2.630002975463867,3.7700023651123047,5.820003509521484,8.555004119873047,5.660003662109361,3,0.12972222142823786,-2.876554140607339,64.40000152587889,2.881375109915851,65.02999877929689,-2.0952307426817196,69.37999725341797,0.12972222142823786
12842,2023-05-05,65.51000213623047,65.68000030517578,64.69000244140625,64.84999847412111,2639600.0,0.02263510198092722,-1.0204126119112495,8.250250345715335,31.82990387555435,36.72711729250227,2.289051055173431,4.02015124734838,4.92168265111755,5.9196800300343,8.884856286130532,1.6200027465820312,-1.559592671098443,-3.486497497558588,-8.37102174499421,1.3980267498770331,-5.928759621276399,-1.0442353738407775,3.781886779785154,35.33249280703456,-5.544173072546613,2.4422621237178124,5,1.1249980926513672,2.319997787475586,4.524997711181641,7.104999542236328,5.2599945068359375,4,0.09250492079044292,1.7110977362025879,64.05999755859375,-2.876554140607339,64.40000152587889,2.881375109915851,65.02999877929689,0.09250492079044292
12843,2023-05-08,64.76999664306639,65.93000030517578,64.55000305175781,65.84999847412111,2365000.0,-0.011296068829691142,1.2257921614471174,-1.6363573311139636,28.263642244567748,35.62574237326767,2.372425784747648,4.599006021960591,5.515680782922615,6.6458634100213345,8.84794066279879,1.3799972534179688,-1.8521835570247873,-3.974502944946309,-9.191069864684067,1.2420639747914421,-6.582786404815181,-1.366219485077437,4.002541098632818,62.93919277133351,26.267700272080376,2.6082834598688764,5,1.865003585815444,3.0600032806396626,5.360004425048842,7.845005035400405,5.170005798339858,0,0.09680414694188744,-1.0204126119112495,65.51000213623047,1.7110977362025879,64.05999755859375,-2.876554140607339,64.40000152587889,0.09680414694188744
12844,2023-05-09,64.26999664306639,64.5,63.63999938964844,64.08999633789061,2031900.0,-0.007719623682480581,1.6874724331540047,-0.16666666666666227,28.121073463395234,34.87094689238712,2.5582814209384708,4.842436408447156,5.85730683138182,7.113186053287748,9.630464003092971,1.1299972534179545,-2.0650544894491816,-4.154002761840829,-9.650036082897145,1.3420305592154804,-6.90201942236898,-1.4059861013126778,4.024738018261729,38.05957189991776,4.262412858304764,2.7480166605281555,5,2.365003585815444,3.5600032806396626,5.952503204345717,8.345005035400405,5.440002441406264,1,0.10518130526399783,1.2257921614471174,64.76999664306639,-1.0204126119112495,65.51000213623047,1.7110977362025879,64.05999755859375,0.10518130526399783
12845,2023-05-10,64.13999938964844,65.12999725341797,63.2599983215332,65.0,2356500.0,-0.0020226740346652727,2.339298365122616,-4.777773068282965,29.595237480489843,33.10016182108008,2.4383365229964795,4.685779831641057,5.824154226016503,7.228898216238235,10.765528107940977,1.8699989318847656,-2.402230174104332,-3.9494998931884737,-9.639866962785334,1.7408671764083863,-6.794683427986897,-1.1043163583900508,3.7151564377382726,33.20892866801605,-2.452123381664748,2.8451835347984296,5,2.4950008392333984,3.2349987030029297,6.335000991821289,8.47500228881836,5.270004272460952,2,0.09822268649373522,1.6874724331540047,64.26999664306639,1.2257921614471174,64.76999664306639,-1.0204126119112495,65.51000213623047,0.09822268649373522
12846,2023-05-11,63.86000061035156,63.86999893188477,63.38000106811523,63.599998474121094,2071300.0,-0.004365431586550117,2.499999999999924,-0.3023278508188286,29.832796469353795,30.903335032098536,2.189869775629475,4.618994890118373,5.913753489763053,7.522058612164415,11.880547368052405,0.7599983215332102,-2.53207588211383,-3.8589988708496037,-9.641622771521583,1.9236250298223823,-6.750310821185593,-0.9676869205136143,3.5907426898090478,22.47197914062221,-14.37680859675482,2.891311950335993,5,2.7749996185302734,3.5149974822998047,6.614999771118164,8.755001068115234,4.839996337890625,3,0.09098023023902013,2.339298365122616,64.13999938964844,1.6874724331540047,64.26999664306639,1.2257921614471174,64.76999664306639,0.09098023023902013
12847,2023-05-12,63.77000045776367,64.48999786376953,63.22000122070313,64.16000366210939,1929700.0,-0.0014093352916959567,1.4190605597114079,-1.5000000000000546,26.4255963378928,28.950215299112173,1.505414041400428,4.408104978833165,5.768407492359415,7.623233841888421,12.89020158012959,1.2699966430663991,-2.5889366457199117,-3.614499092102051,-9.502537304750959,2.2735391205468574,-6.558518198426498,-0.6704799857776038,3.3086833173489367,20.295181655663423,-14.691526084750098,2.944019106324453,5,0.5949993133544922,3.6049976348876953,6.704999923706055,8.845001220703125,4.649997711181641,4,0.09330407276506536,2.499999999999924,63.86000061035156,2.339298365122616,64.13999938964844,1.6874724331540047,64.26999664306639,0.09330407276506536
12848,2023-05-15,65.62000274658203,65.72000122070311,64.30999755859375,65.22000122070311,3589000.0,0.02901054219128718,3.7000241598109658,-1.0256365112434824,41.331404126122145,30.129475051632184,-1.0437995513632217,2.2372730784064743,3.708085842342598,5.800866354363734,13.728282591427247,1.950000762939439,-2.8504919371429764,-1.4879968643188448,-7.146397623732881,4.170403895095191,-4.317197244025863,1.3412035153881732,1.1163862654864118,96.00006103515678,54.59371785200214,2.829200379707018,5,-1.0450019836425781,1.754995346069336,5.352497100830078,6.994998931884766,2.2199935913085795,0,0.07848207377212613,1.4190605597114079,63.77000045776367,2.499999999999924,63.86000061035156,2.339298365122616,64.13999938964844,0.07848207377212613
12849,2023-05-16,65.0,65.37000274658203,64.55999755859375,65.23000335693361,2152300.0,-0.009448380381458121,2.176477628016216,-0.5750061988594249,41.33138105858162,31.672312913624896,-0.4788565141237342,2.461297565611801,4.165868516864492,6.4459774548194275,14.159429017684966,1.0600051879882812,-3.295152036146419,-1.7764997482299805,-7.0854886991312895,3.5324892026713357,-4.430994223680642,0.8779947272206812,1.4214778300678148,71.19995117187531,25.100765042886863,2.654494475450657,5,-0.4249992370605469,2.374998092651367,5.975000381469727,7.615001678466797,2.779998779296889,1,0.07600003756009621,3.7000241598109658,65.62000274658203,1.4190605597114079,63.77000045776367,2.499999999999924,63.86000061035156,0.07600003756009621
12850,2023-05-17,65.59999847412111,65.95999908447266,64.83000183105469,65.29000091552734,2370200.0,0.009230745755709258,1.1941720245326064,-1.3477958005771504,38.021660611506384,32.7502995186071,-0.9954128618271483,1.4961719983050727,3.4611148940623195,5.861897849913376,14.557699614640734,1.1299972534179688,-3.67135763907109,-0.8960012435913001,-5.79573509296614,4.003732605783547,-3.3458681682787272,1.553865681096127,0.5317610685061283,86.86128134945766,39.53511403271851,2.4498669246874223,5,-1.0099983215332173,1.7749996185302592,5.160001754760728,7.015003204345689,2.2000045776367045,2,0.06265244978584761,2.176477628016216,65.0,3.7000241598109658,65.62000274658203,1.4190605597114079,63.77000045776367,0.06265244978584761
12851,2023-05-18,66.88999938964844,66.98999786376953,65.08999633789061,65.41999816894531,4130800.0,0.01966464855995742,1.275453424094311,4.741976767079916,39.28842256519491,33.57902381745605,-2.0582038173173345,-0.06493818618505998,2.047918106141765,4.607773358413226,15.276212487808774,1.9000015258789205,-3.428153344897879,0.5639997482299748,-4.006337131177347,5.134336627637303,-1.721168691473693,2.8491681879336426,-4.090000152587891,97.3475182184842,51.561588441024554,2.2851684397036633,5,-1.7849998474121094,0.4849987030029297,3.4775009155273438,5.725002288818359,2.30999755859375,3,0.03767385701084236,1.1941720245326064,65.59999847412111,2.176477628016216,65.0,3.7000241598109658,65.62000274658203,0.03767385701084236
12852,2023-05-19,66.75,67.37999725341797,66.44999694824219,67.23000335693361,3038800.0,-0.0020929793829554955,1.384643223944833,-0.3265326247171514,39.892408611533334,34.871108969341115,-1.9263940821767989,-0.18154933784100535,2.101819285898273,4.764358066645116,15.748573517695569,0.9300003051757812,-3.0577245547377743,0.5810003280639648,-3.6790368214869176,4.841037477614847,-1.5490182467114835,2.711018902839413,-3.866200790405273,79.47891478686154,35.24420289343078,2.1300185747754417,5,-1.4500007629394531,0.6249980926513672,3.6175003051757812,5.865001678466797,2.9199981689453125,4,0.029213437426849342,1.275453424094311,66.88999938964844,1.1941720245326064,65.59999847412111,2.176477628016216,65.0,0.029213437426849342
12853,2023-05-22,67.08000183105469,67.56999969482422,66.29000091552734,66.66000366210939,1841400.0,0.00494384765625,-1.2068874799400173,-0.8749900659619567,61.401557616271624,38.56894054188294,-2.1168743137085357,-0.8272580624480099,1.7032530468326001,4.452230591808274,16.618310492489194,1.279998779296875,-2.658385988406337,1.0845022201538086,-2.6778400610714925,4.84684450137911,-0.796668920458842,2.965673360766459,-4.01635469970703,83.72101275704831,36.01669040882656,1.8811711406126512,5,-1.6850013732910156,0.2949962615966797,3.2874984741210938,5.534999847412109,3.779998779296875,0,0.019976092744682594,1.384643223944833,66.75,1.275453424094311,66.88999938964844,1.1941720245326064,65.59999847412111,0.019976092744682594
12854,2023-05-23,67.38999938964844,68.04000091552734,66.86000061035156,66.87999725341797,2534800.0,0.004621311123015559,-3.290945914078431,1.2142960944596233,67.24332890999275,42.7520618118277,-2.16548050760008,-1.2485231807692685,1.3620188453179338,4.177739211636194,16.54853244854053,1.1800003051757812,-2.387073276354073,1.4244997024536161,-2.280003923333666,5.129003328240891,-0.42775211044002504,3.2767515153472573,-4.055971104492187,79.75072550571491,27.467305923750985,1.8522518128936378,5,-1.7599983215332031,-0.015001296997070312,2.7250003814697266,5.225002288818359,4.0500030517578125,1,0.006677503373168081,-1.2068874799400173,67.08000183105469,1.384643223944833,66.75,1.275453424094311,66.88999938964844,0.006677503373168081
12855,2023-05-24,66.26999664306639,67.22000122070311,65.97000122070311,67.0,4746700.0,-0.01661971741691526,1.1367415473900946,-1.431373135668046,61.693101744505135,46.29209573128897,-0.7951858821737829,-0.2267828072355087,2.4032764717637605,5.314641484530597,15.806496721097076,1.4199981689453267,-1.9947056731649866,0.3594972610473519,-3.289453205792924,4.008447727887628,-1.464977972372779,2.1839724944674828,-2.5594905474804506,39.99994827537138,-16.12421445521231,1.824475233420138,5,-0.6399955749511577,0.8400020599365376,3.8700027465820455,6.345005035400405,5.300003051757827,2,0.022785607555760867,-3.290945914078431,67.38999938964844,-1.2068874799400173,67.08000183105469,1.384643223944833,66.75,0.022785607555760867
12856,2023-05-25,66.52999877929689,66.91000366210939,65.84999847412111,66.30000305175781,2601200.0,0.003923376330179806,1.1414127402474685,-0.31506119164325197,56.17430652026135,49.59750797377436,-0.7114342070111661,-0.6932337305127731,2.1452324114869725,5.072424057335255,15.47319650967714,1.0600051879882812,-1.5288253494679225,0.7279993057251062,-2.693681595405124,4.1496802068553365,-0.982841144840009,2.4388397562902213,-2.473133098115639,31.050207630779724,-26.559539439969875,1.710840450565115,5,-0.35499954223634234,0.3850002288818217,3.6100006103515483,6.085002899169908,3.2600021362304545,3,0.019089197290893756,1.1367415473900946,66.26999664306639,-3.290945914078431,67.38999938964844,-1.2068874799400173,67.08000183105469,0.019089197290893756
12857,2023-05-26,67.59999847412111,67.98000335693361,66.62999725341797,66.90000152587889,4840600.0,0.016082965796734516,-1.1774195533132574,3.0435215285609387,66.47264565786412,52.39097925507902,-1.3198067856424842,-2.034512706169778,1.0451761653113039,4.022939123644491,16.009946083120518,1.4500045776367188,-1.0449841718803583,1.9039991378784293,-1.1141867247561095,4.922185000512968,0.39490620656115993,3.4130920691956987,-3.224481974192173,79.90858671720461,22.02398863256996,1.5090929313172685,5,-1.299999237060561,-0.9099979400634908,2.5400009155273295,5.015003204345689,1.9700012207031108,4,0.02366861701533307,1.1414127402474685,66.52999877929689,1.1367415473900946,66.26999664306639,-3.290945914078431,67.38999938964844,0.02366861701533307
12858,2023-05-30,68.72000122070311,68.93000030517578,67.33000183105469,67.65000152587889,4597000.0,0.016568088341167186,1.1476520376656683,1.5285776566756872,74.15853058465474,56.038440313531595,-2.183443149339354,-3.3797789356914336,-0.03865103462543118,2.903507060306069,16.997679013310783,1.5999984741210938,-0.48200231711022923,3.0570016860961715,0.19818945438022695,5.915813917812123,1.6275955702381992,4.486407801954144,-4.05132596752631,93.1818519601087,31.435020088632598,1.4294061158579747,5,-1.8400001525878764,-2.0300006866454936,1.5224990844726705,3.895000457763686,1.6900024414062642,1,0.013824169548413812,-1.1774195533132574,67.59999847412111,1.1414127402474685,66.52999877929689,1.1367415473900946,66.26999664306639,0.013824169548413812
12859,2023-05-31,67.19000244140625,68.61000061035156,67.02999877929689,68.30000305175781,6346500.0,-0.02226424260941251,-1.2097805094060017,-1.037384043865466,64.37323601848024,58.966393136528694,-0.34656874855922126,-1.7704319443842849,1.4660021906598217,4.419756554361754,15.508686779944552,1.6900024414062216,0.14118111276545164,1.4190027236938505,-1.5016533730050412,4.339658820392742,-0.04132532465560246,2.8793307720433035,-2.095194683029547,43.50659644985632,-20.94748364134982,1.4603280483494463,5,-0.18000411987304688,-0.5550022125244141,3.0524978637695312,5.424999237060547,3.1299972534179688,2,0.054621194159737874,1.1476520376656683,68.72000122070311,-1.1774195533132574,67.59999847412111,1.1414127402474685,66.52999877929689,0.054621194159737874
12860,2023-06-01,67.44000244140625,68.12000274658203,67.08999633789061,67.33000183105469,4507700.0,0.00372079164929362,-2.4914785217367617,-0.099099594473847,66.91870808073305,62.03642486047736,-0.34432559227222725,-1.877253025132319,1.1691830953264457,4.131774007873275,14.335779170550971,1.0300064086914205,0.3905366608575065,1.5170026779174748,-1.4196067503891783,4.453612106224128,0.04869796376414115,2.9853073920708084,-1.9616754283496363,51.62347474126933,-17.39167034870922,1.4683047141533268,6,-0.0500030517578125,-0.8050022125244141,2.4424972534179688,5.174999237060547,3.899993896484375,3,0.05931197887300366,-1.2097805094060017,67.19000244140625,1.1476520376656683,68.72000122070311,-1.1774195533132574,67.59999847412111,0.05931197887300366
12861,2023-06-02,72.37000274658203,73.30000305175781,71.0999984741211,71.5,8258600.0,0.07310201848612174,-1.6347268731925935,7.909071993341656,77.88585255338408,66.25791863179411,-4.934114805125219,-6.485270962260955,-3.703924795861127,-0.8240535931550568,13.51272107614416,5.8600006103515625,0.8363532008243908,6.031502723693848,2.0419712414836653,10.02103420590403,4.036736982588764,8.026268464798932,-6.546508404313499,86.05697905978946,10.429682425363438,1.9947657411050896,6,-2.795001983642578,-4.320001602172852,-2.75250244140625,-0.4550018310546875,0.2599945068359375,4,-0.011054346019015449,-2.4914785217367617,67.44000244140625,-1.2097805094060017,67.19000244140625,1.1476520376656683,68.72000122070311,-0.011054346019015449
12862,2023-06-05,71.56999969482422,72.55000305175781,71.52999877929688,72.36000061035156,4111700.0,-0.011054346019015449,-1.3448300053493287,-0.9080441626546701,70.70282759916878,67.29139307433825,-3.775530180253668,-5.489436362651318,-2.8603106225746444,-0.061817482377350075,13.282420615465535,1.0200042724609375,1.3055111155191668,4.928499794006342,0.3299023322027068,9.527097255809984,2.6292010631045173,7.227798524908167,-4.849324307416978,72.40825872269171,-0.6154990365871953,2.2992987309018207,6,-1.9949989318847656,-3.519998550415039,-1.9524993896484375,0.345001220703125,1.6299972534179688,0,-0.024870738953287952,-1.6347268731925935,72.37000274658203,-2.4914785217367617,67.44000244140625,-1.2097805094060017,67.19000244140625,-0.024870738953287952
12863,2023-06-06,71.04000091552734,72.58000183105469,70.7300033569336,71.19999694824219,3430200.0,-0.007405320407388616,-3.743639653738935,0.20252638898278078,71.14845309821132,67.72529576191809,-2.9331886970377212,-4.7069475625387724,-2.299697219213769,0.411301162100699,12.995047053044212,1.8499984741210938,1.6833691674273155,4.085000801086423,-0.8210074911888654,8.991009093361704,1.6319966549487788,6.538004947224067,-3.5298062083980284,63.955333393362466,-8.914986428343823,2.453004146137642,6,-1.4650001525878906,-2.989999771118164,-1.4225006103515625,0.875,1.5699996948242188,1,-0.020692584484213072,-1.3448300053493287,71.56999969482422,-1.6347268731925935,72.37000274658203,-2.4914785217367617,67.44000244140625,-0.020692584484213072
12864,2023-06-07,71.02999877929688,71.91999816894531,70.69000244140625,70.83000183105469,3436800.0,-0.00014079583476300783,-4.125027815748482,-1.2500119212245482,69.83198068187451,68.62961564384803,-2.629023123218289,-4.389592847242028,-2.2695264984582195,0.3661826398874979,12.3866120406912,1.2299957275390625,2.089539309563591,3.7369985580444336,-1.3192918756440122,8.793288991732886,1.2088533412002107,6.2651437748886565,-2.8250270708121406,63.44602547060176,-7.338330999289731,2.5281452168442264,6,-1.4549980163574219,-2.9799976348876953,-1.5449981689453125,0.6300010681152344,1.5500030517578125,2,-0.008728637587534505,-3.743639653738935,71.04000091552734,-1.3448300053493287,71.56999969482422,-1.6347268731925935,72.37000274658203,-0.008728637587534505
12865,2023-06-08,70.44000244140625,71.11000061035156,69.80000305175781,71.0,3071600.0,-0.008306298015347768,2.3589733557650927,-2.800030518043793,63.66436316607406,69.46184416004944,-1.5481055847887717,-3.481936888049617,-1.6864338023409005,0.8898827554036757,11.890065465225383,1.30999755859375,2.192174604451594,2.8320020675659237,-2.1820109972784962,7.8460151324103435,0.3249955351437137,5.339008599988134,-1.62362697172874,18.285696847098215,-47.10873350083701,2.5070065324222117,6,-0.4750022888183594,-2.1800003051757812,-3.067502975463867,-0.7950038909912109,4.1100006103515625,3,-0.0017036164455254132,-4.125027815748482,71.02999877929688,-3.743639653738935,71.04000091552734,-1.3448300053493287,71.56999969482422,-0.0017036164455254132
12866,2023-06-09,69.66999816894531,70.4000015258789,69.54000091552734,70.26999664306639,2818000.0,-0.01093134931534745,-1.0000177429227917,1.0714305177111463,60.71951521452474,68.82260744412284,-0.31944474337521456,-2.3761720752128923,-0.9727204280858786,1.6023315572902135,11.311346658622325,0.9000015258789062,2.209419311002904,1.7714979171752958,-2.9953410976261807,6.538336931976765,-0.6119215902254354,4.154917424576027,-0.31558738941816955,4.276224153551557,-56.88547933430946,2.3834195074007356,6,0.49500274658203125,-1.4099960327148438,-2.4099979400634766,-0.5799999237060547,5.4900054931640625,4,0.023970119317294536,2.3589733557650927,70.44000244140625,-4.125027815748482,71.02999877929688,-3.743639653738935,71.04000091552734,0.023970119317294536
12867,2023-06-12,69.72000122070311,70.37999725341797,69.33000183105469,69.59999847412111,3002200.0,0.0007177128329549642,-2.1818234362537137,-0.20000508627591326,59.89504158416744,67.23777533295758,-0.041460447693935976,-2.063349535606463,-1.073146202805873,1.5128417311544666,10.999730216486906,1.0499954223632812,2.3791537286398494,1.5240009307861158,-2.8873793805563537,5.935381242128585,-0.681689224885119,3.7296910864573505,3.5800018310547017,11.999981219951486,-44.39518063993713,2.205690155671234,6,0.44499969482423296,-1.459999084472642,-2.460000991821275,-0.630002975463853,5.699996948242202,0,0.04173832446593173,-1.0000177429227917,69.66999816894531,2.3589733557650927,70.44000244140625,-4.125027815748482,71.02999877929688,0.04173832446593173
12868,2023-06-13,70.7699966430664,71.20999908447266,70.0,70.31999969482422,3275000.0,0.01506017504273216,-1.220189265615813,3.749888740543834,62.002823090823874,66.97439611877354,-0.8605828628588057,-2.854067420819746,-2.199154127280977,0.43513180169819066,11.442414920718821,1.4899978637695455,2.658596175106453,2.3164966583251925,-2.0628780680061993,6.695871384656584,0.12680929515950368,4.506184021490881,2.45060638427735,55.59833390283849,2.0683699265570112,2.189687363165694,6,-0.5749969482421875,-2.5099945068359375,-3.537496566772461,-1.6799983978271484,4.3600006103515625,1,0.03433658923896332,-2.1818234362537137,69.72000122070311,-1.0000177429227917,69.66999816894531,2.3589733557650927,70.44000244140625,0.03433658923896332
12869,2023-06-14,69.94000244140625,70.93000030517578,69.68000030517578,70.7300033569336,4364000.0,-0.011728052013995294,1.100849495111396,-1.755569495778373,63.30676415767125,66.57306901621111,0.4475906795758391,-1.7233625171901679,-1.4602528850777503,1.2136222225549886,11.83578144690844,1.25,2.7521097614146868,1.2395023345947322,-2.868582900588052,5.347587569777517,-0.8145402829966599,3.2935449521861244,3.202788562011719,32.446888379360026,-21.85291300145272,2.0540426175913957,6,1.375,-1.6800003051757812,-2.7075023651123047,-0.8500041961669922,5.549995422363281,2,0.03817555155480812,-1.220189265615813,70.7699966430664,-2.1818234362537137,69.72000122070311,-1.0000177429227917,69.66999816894531,0.03817555155480812
12870,2023-06-15,69.70999908447266,70.01000213623047,68.59999847412111,69.56999969482422,4911500.0,-0.0032885809108497144,2.8107924201496615,-0.17721421190377318,61.55523187312139,64.75855560729303,1.154906282481349,-1.2328705847195778,-1.2720560169898647,1.369025126792593,12.323511171373436,1.4100036621093608,2.667378427100843,0.8039989471435547,-3.0546646607170373,4.662662555004147,-1.1253328567867413,2.7333307510738507,3.3565361354980467,42.52874907190306,-14.104233268845583,1.9293318039302945,6,0.8800010681152344,-1.4499969482421875,-2.477499008178711,-0.6200008392333984,7.090003967285156,3,0.04117060370498993,1.100849495111396,69.94000244140625,-1.220189265615813,70.7699966430664,-2.1818234362537137,69.72000122070311,0.04117060370498993
12871,2023-06-16,69.41000366210939,70.01000213623047,68.51000213623047,69.91999816894531,7877300.0,-0.004303477640269948,3.3478107032286597,-3.6428337874658387,56.96691872843407,63.232343510544744,1.1073164453960231,-0.7740908267656579,-1.0227283050037528,1.5976664624696468,13.280458963921383,1.5,2.790633030667607,0.3780033111572436,-3.366363473765716,4.122370096080203,-1.4941800813042363,2.2501867036187235,3.4778700880273306,33.33342752349626,-19.514488997206904,1.8721833924614772,6,1.134998321533189,-1.1500015258789205,-2.4050045013427876,-0.3200054168701314,7.2199935913085795,4,0.07405271745367048,2.8107924201496615,69.70999908447266,1.100849495111396,69.94000244140625,-1.220189265615813,70.7699966430664,0.07405271745367048
12872,2023-06-20,68.69999694824219,68.97000122070311,67.36000061035156,68.29000091552734,5246700.0,-0.010229169808483873,2.3894586368346107,-0.8039224486132528,49.92049177444657,60.87368114123755,1.5280958421566737,0.09433163201973116,-0.3494729574453288,2.253979772637649,13.860348622936497,2.0500030517578267,2.8671230113849617,-0.42950325012206747,-4.022154190376298,3.1631476901321633,-2.225828720249183,1.366822220005048,3.925204505060151,34.8051134798574,-12.406259070346813,1.7963254701271145,6,0.94000244140625,-0.43999481201171875,-1.694997787475586,0.3900012969970703,9.110000610351562,1,0.09403212519403881,3.3478107032286597,69.41000366210939,2.8107924201496615,69.70999908447266,1.100849495111396,69.94000244140625,0.09403212519403881
12873,2023-06-21,68.41999816894531,68.87000274658203,67.45999908447266,68.13999938964844,4303300.0,-0.004075673824379122,1.3898206457786455,0.682930460187201,55.428047346681524,59.27324410399388,1.5615804198825316,0.5057994420744762,-0.11571727585324254,2.474918360117755,14.377460526199053,1.410003662109375,2.2454587064579954,-0.7765018463134794,-4.256431935169246,2.7034282425422873,-2.51646689074137,0.9634631981144111,3.7839872169209627,29.691810902127898,-17.24511729743614,1.7399650444278858,6,0.8650016784667969,0.38500213623046875,-2.549999237060547,0.6700000762939453,8.8800048828125,2,0.10230926903440318,2.3894586368346107,68.69999694824219,3.3478107032286597,69.41000366210939,2.8107924201496615,69.70999908447266,0.10230926903440318
12874,2023-06-22,67.83999633789061,68.16999816894531,67.30999755859375,68.0,2660600.0,-0.008477080481974597,2.44000244140625,-0.571444141689424,51.71523915461617,57.945563658276335,1.8344006285570913,1.18183580441476,0.3823012731456572,2.9947618179137407,14.655832681441042,1.1100006103515625,1.795600970706218,-1.3790035247802876,-4.815299621773434,2.0572925722128588,-3.097151573276861,0.33914452371628556,3.9764702659344806,19.629551138048896,-25.61100950763523,1.718148048496576,6,1.4200019836425923,1.0900039672851705,-1.8649969100952006,1.250001907348647,9.790000915527358,3,0.10745874571127723,1.3898206457786455,68.41999816894531,2.3894586368346107,68.69999694824219,3.3478107032286597,69.41000366210939,0.10745874571127723
12875,2023-06-23,67.77999877929689,67.94999694824219,66.62000274658203,67.15000152587889,3545800.0,-0.0008843980222948966,1.742274203824161,-3.9373927140948117,16.20026989400877,52.99898084488567,1.6510185167051077,1.43429635676641,0.35309231777669936,3.0080118388995487,15.485725413611128,1.3299942016601562,1.34626944123508,-1.514501190185527,-4.737730052534985,1.7087276721639313,-3.126115621360256,0.09711324098920215,3.5858209200050624,34.21817821728742,-5.617335061792332,1.6116144311747291,6,1.1350021362304545,1.2850036621093608,-1.804999351501479,1.3099994659423686,9.260002136230455,4,0.1137503573816474,2.44000244140625,67.83999633789061,1.3898206457786455,68.41999816894531,2.3894586368346107,68.69999694824219,0.1137503573816474
12876,2023-06-26,67.80000305175781,68.66999816894531,67.69999694824219,67.76000213623047,2547500.0,0.00029513533226910305,-11.124159633814905,0.06349379352103861,18.63564639736549,48.41460360190767,1.4950839923634476,1.5961515472001224,0.22809021964070553,2.920144542217116,16.37196623760479,0.970001220703125,0.9044527016613131,-1.557997131347662,-4.596664743955813,1.4806704812604892,-3.0773309376517375,-0.03866332504358638,2.9963186132177526,50.21281154733992,13.898653430294999,1.5193338063040744,6,1.1149978637695312,1.3949966430664062,-1.8175039291381836,0.8149967193603516,8.579994201660156,0,0.13274335685692362,1.742274203824161,67.77999877929689,2.44000244140625,67.83999633789061,1.3898206457786455,68.41999816894531,0.13274335685692362
12877,2023-06-27,69.19999694824219,69.20999908447266,67.80000305175781,67.94999694824219,3122900.0,0.02064887659983783,1.2204587233122275,31.249284760633227,36.627872806409535,45.59516468141719,0.01516514591250484,0.33958207254731576,-1.2366856414527092,1.4567057616569627,16.86491201721833,1.4099960327148438,0.6315727369702415,-0.23800315856934162,-3.1639496754085314,2.687943358269848,-1.7009764169889365,1.2249700998502533,1.0951664465261501,99.61381658791785,64.03680403070857,1.4629732584195958,6,-0.42499542236328125,0.3750038146972656,-2.95999813079834,-1.3699970245361328,7.930000305175781,1,0.10736995134165994,-11.124159633814905,67.80000305175781,1.742274203824161,67.77999877929689,2.44000244140625,67.83999633789061,0.10736995134165994
12878,2023-06-28,69.66999816894531,69.91000366210939,68.37999725341797,69.01000213623047,3306500.0,0.006791925454197045,1.68420524283406,0.527996826171875,40.73568604298237,43.08726711311843,-0.7009973561116567,-0.05860319679140957,-1.7895872795559455,0.9189617022010452,17.05719989750007,1.5300064086914205,0.45285287576422206,0.18449821472168537,-2.723157753216597,3.092154182659968,-1.2693297692474488,1.6383261986908195,-3.0499954223632812,92.7050022378001,58.147709919205184,1.4538279839691401,6,-1.3549957275390625,-0.09499740600585938,-3.3324995040893555,-1.8399982452392578,7.3600006103515625,2,0.11683650930935086,1.2204587233122275,69.19999694824219,-11.124159633814905,67.80000305175781,1.742274203824161,67.77999877929689,0.11683650930935086
12879,2023-06-29,70.86000061035156,70.95999908447266,69.40000152587889,69.40000152587889,3353900.0,0.01708055795438046,-1.1369842970239896,2.2121331221751057,52.644823928233755,42.097221785908694,-1.9520533209831825,-1.0114170658344221,-3.065845497438005,-0.3076427974685032,17.63223104537395,1.5599975585937642,0.3093187580898018,1.1910007476806612,-1.5660075174619266,3.948009012823249,-0.18750338489063267,2.569504880251955,-4.174197845458991,97.69588574884153,58.55717994702533,1.3785041325712915,6,-2.0699996948242188,-1.2849998474121094,-4.475001335144043,-3.030000686645508,7.220001220703125,3,0.09088346579078999,1.68420524283406,69.66999816894531,1.2204587233122275,69.19999694824219,-11.124159633814905,67.80000305175781,0.09088346579078999
12880,2023-06-30,71.44000244140625,71.80000305175781,71.16999816894531,71.37000274658203,2799500.0,0.008185179594395242,-1.680821361902443,0.04794502652000058,61.41938240297383,42.591939971968664,-2.5265396260481765,-1.3453612882766066,-3.713601972442845,-0.9113459196954636,18.378109239629808,0.94000244140625,0.04462284725686061,1.5710025787353459,-1.0836148426721053,4.225620000142797,0.2436938680316132,2.8983112894390786,-4.583231823730472,91.21951037968276,45.70169795754839,1.327308710703727,6,-2.229999542236328,-1.8650016784667969,-4.937502861022949,-3.6100025177001953,6.149993896484375,4,0.0866460610368629,-1.1369842970239896,70.86000061035156,1.68420524283406,69.66999816894531,1.2204587233122275,69.19999694824219,0.0866460610368629
12881,2023-07-03,71.56999969482422,72.08000183105469,71.25,71.25,1237200.0,0.001819670338401691,-4.187516391292945,4.571444141689374,61.813536680071,43.913389405926935,-2.5903196644010933,-1.6215009765546426,-3.881581415970146,-1.1512307792234253,17.17965023713342,0.8300018310546875,-0.18525052467748537,1.740999984741208,-0.775455526539119,4.257455496021535,0.48277222910104456,2.9992277403813716,-4.416635131103519,88.08405883904825,36.743239406895384,1.2582277556401644,7,-2.2199974060058594,-1.9949989318847656,-5.199999809265137,-3.739999771118164,4.80999755859375,0,0.07642868861292884,-1.680821361902443,71.44000244140625,-1.1369842970239896,70.86000061035156,1.68420524283406,69.66999816894531,0.07642868861292884
12882,2023-07-05,69.79000091552734,70.83000183105469,69.75,70.77999877929688,3332500.0,-0.024870738953287952,-1.0186955870713812,-3.093746274706149,44.27572425791638,42.67424239606414,-0.714590614959917,0.0192966831255319,-2.1481364609645937,0.5216249398341546,15.553947946065378,1.8199996948242188,-0.420851535539839,0.05000114440917969,-2.329367404844575,2.4293696936629345,-1.1396831302177048,1.2396854190360642,-2.24250537041992,38.10815993665548,-12.169731853316407,1.1896842746268785,7,-0.4399986267089844,0.17000198364257812,-3.245001792907715,-1.960000991821289,6.349998474121094,2,0.09442608183752643,-4.187516391292945,71.56999969482422,-1.680821361902443,71.44000244140625,-1.1369842970239896,70.86000061035156,0.09442608183752643
12883,2023-07-06,69.56999969482422,69.65000152587889,68.01000213623047,69.23999786376953,3382300.0,-0.003152331534848507,5.693800018684352,-0.3333359021585839,47.67294004067088,42.225098050070216,-0.35124364631784033,0.13019775880749762,-1.9994824829515778,0.6503186062211341,14.057903407956452,1.779998779296875,-0.5638051466117844,-0.09650001525878338,-2.3962701027893303,2.2032700722717635,-1.246385059024064,1.0533850285064972,-1.6599036468410162,38.32918121781642,-13.617451213114144,1.149885043765275,7,-0.21999740600585938,0.3900032043457031,-3.0749998092651367,-1.739999771118164,6.75,3,0.10866749449125246,-1.0186955870713812,69.79000091552734,-4.187516391292945,71.56999969482422,-1.680821361902443,71.44000244140625,0.10866749449125246
12884,2023-07-07,70.41000366210938,71.16000366210938,69.77999877929689,69.77999877929689,3064000.0,0.01207422697958771,-3.3809339275335764,1.9090951125907,54.088809307142675,46.43493576264065,-0.8810008530953013,-0.799633891445751,-2.820014553759904,-0.27783358995884555,12.699761748660885,1.5900039672851562,-0.5195228541770405,0.7745037078857422,-1.4637721972788142,3.0127796130502986,-0.34463424469653603,1.8936416604680204,-2.4000015258789062,58.96810088047344,5.589331253755148,1.1191379525822807,7,-0.5200042724609375,-0.4500007629394531,-3.625002861022949,-2.5800037384033203,6.279998779296875,4,0.09402066145254295,5.693800018684352,69.56999969482422,-1.0186955870713812,69.79000091552734,-4.187516391292945,71.56999969482422,0.09402066145254295
12885,2023-07-10,70.31999969482422,71.4000015258789,69.86000061035156,70.51000213623047,2857400.0,-0.001278283803493041,-1.7747748986184617,-0.3015888393722215,55.449069078343165,50.52531606052706,-0.4389698726159139,-0.7579412309484894,-2.691195721967702,-0.286337804599043,11.860869902592478,1.5400009155273438,-0.5256520674208218,0.6904998779296818,-1.5393229137704765,2.92032266962984,-0.4244115179203902,1.8054112737797539,-2.30999755859375,56.756701027062796,0.8075346357511819,1.1149113958500774,7,-0.37999725341796875,-0.3599967956542969,-3.497500419616699,-2.489999771118164,4.930000305175781,0,0.11035270435021949,-3.3809339275335764,70.41000366210938,5.693800018684352,69.56999969482422,-1.0186955870713812,69.79000091552734,0.11035270435021949
12886,2023-07-11,71.33999633789062,71.44000244140625,70.02999877929689,70.7699966430664,2046800.0,0.014505071778910805,2.6622905664489807,-2.9999598458079024,65.2424842566718,53.70471733277843,-1.0102494291174366,-1.7353850050613744,-3.7026010201310555,-1.4013484583014986,11.14211867894641,1.4100036621093608,-0.397662405896142,1.6269966125488224,-0.7306219240229836,3.9846151491206285,0.4481873442629194,2.8058058808347255,-3.0043942260742256,97.08437041930526,36.871854851556094,1.1788092682859013,7,-1.2949943542480469,-1.3799934387207031,-4.327496528625488,-3.5099964141845703,3.4200057983398438,1,0.0876086392042672,-1.7747748986184617,70.31999969482422,-3.3809339275335764,70.41000366210938,5.693800018684352,69.56999969482422,0.0876086392042672
12887,2023-07-12,72.62999725341797,73.06999969482422,71.62999725341797,72.0,4052400.0,0.01808243596505754,-1.1021891306405893,1.1052589310810992,71.76833795278306,57.15278976720073,-1.9696698842070504,-2.9473083138616687,-5.001726349746207,-2.7779105913727733,10.781486930774733,1.7300033569335938,0.1058358621363027,2.7714977264404297,0.07695524047159097,5.466040212409268,1.4242264834560103,4.118768969424849,-3.9948431640625017,91.30429538134929,26.106226627454717,1.3472712429844207,7,-2.089996337890625,-2.7849960327148438,-3.8174962997436523,-4.579996109008789,2.2000045776367188,2,0.051631559160268736,2.6622905664489807,71.33999633789062,-1.7747748986184617,70.31999969482422,-3.3809339275335764,70.41000366210938,0.051631559160268736
12888,2023-07-13,73.19999694824219,73.56999969482422,72.55000305175781,72.86000061035156,3333000.0,0.007847992790573688,-1.1250119210350638,0.5396790796245837,77.74326386322085,59.94150531553262,-2.219706653495223,-3.505661311773892,-5.563454116985824,-3.4181444284755003,10.123041100102897,1.0199966430664062,0.6138990774392994,3.2199974060058594,0.15827483647066742,6.281719975541051,1.6891361212382634,4.750858690773455,-4.1213582983398425,90.23739690757964,18.47897780446236,1.5308612847675946,7,-2.4099960327148438,-3.1049957275390625,-4.387495994567871,-5.149995803833008,2.2000045776367188,3,0.04016396945323719,-1.1021891306405893,72.62999725341797,2.6622905664489807,71.33999633789062,-1.7747748986184617,70.31999969482422,0.04016396945323719
12889,2023-07-14,72.61000061035156,73.0999984741211,72.19000244140625,73.0999984741211,2002600.0,-0.008060059596830205,2.7142857142857144,-1.4411857104389194,73.69970890010958,61.305986037436604,-1.5146488412799783,-2.8515813253158626,-4.831636203687111,-2.8962988854136995,9.556230595879175,1.0099945068359375,0.9195240534151878,2.4965011596679716,-0.7829741041961711,5.775976423532114,0.8567635277358931,4.13623879160005,-2.992398635058592,74.12400751012284,-2.2845603368878216,1.6397376319320718,7,-1.8199996948242188,-2.5149993896484375,-3.797499656677246,-4.559999465942383,2.19000244140625,4,0.051094877472618316,-1.1250119210350638,73.19999694824219,-1.1021891306405893,72.62999725341797,2.6622905664489807,71.33999633789062,0.051094877472618316
12890,2023-07-17,72.58000183105469,72.75,72.19999694824219,72.19999694824219,2430300.0,-0.0004131494152969095,-1.8947157083199486,-0.7755235500194628,73.43137357565894,62.596856803613036,-1.45940760174895,-2.7358111929671622,-4.636930582009171,-2.901466823566551,9.639007988271388,0.5500030517578125,1.1850502640010347,2.323002243041998,-1.1287715553796858,5.7747760414636815,0.5971153438311632,4.048889142252833,-2.4881121294179707,72.03396588325293,-7.370597803372476,1.7258868992108416,7,-1.7900009155273438,-2.4850006103515625,-3.767500877380371,-4.530000686645508,1.30999755859375,0,0.056627177000056594,2.7142857142857144,72.61000061035156,-1.1250119210350638,73.19999694824219,-1.1021891306405893,72.62999725341797,0.056627177000056594
12891,2023-07-18,74.55000305175781,74.6500015258789,72.33000183105469,73.08999633789062,2787200.0,0.02714247962253724,1.795174188804118,3.8420735624799227,74.83753008898832,65.99261300706547,-3.310361240617624,-4.533423490256737,-6.404976454668272,-4.894738035842721,10.066796471660599,2.3199996948242188,1.3185066801064949,4.036003494262701,0.11610760027892297,7.955899388246479,2.076055547270812,5.99595144125459,-4.040740150938589,96.68879693207828,19.020974431393682,1.9599479469918915,7,-3.220001220703125,-3.9150009155273438,-5.437501907348633,-6.500001907348633,-0.03000640869140625,1,0.009389630041412689,-1.8947157083199486,72.58000183105469,2.7142857142857144,72.61000061035156,-1.1250119210350638,73.19999694824219,0.009389630041412689
12892,2023-07-19,75.16000366210938,75.44000244140625,74.55000305175781,74.75,3428300.0,0.008182435752927653,-1.1975359807098185,0.2808231347261269,75.16042002914693,69.04677745022948,-3.440305235392202,-4.88510389362591,-6.8485147079685476,-5.5235799381694335,11.305945679599533,0.8899993896484375,1.3526490438924696,4.323003768920898,-0.010335468105964196,8.656343005947761,2.1563341504074742,6.489673387434323,-4.07103735378179,91.38465294471155,14.973730557357428,2.16666961851343,7,-2.5500030517578125,-4.130001068115234,-5.947502136230469,-7.110002517700195,-0.910003662109375,2,-0.005321999818908463,1.795174188804118,74.55000305175781,-1.8947157083199486,72.58000183105469,2.7142857142857144,72.61000061035156,-0.005321999818908463
12893,2023-07-20,75.41999816894531,75.66000366210938,74.80999755859375,75.55999755859375,2412000.0,0.003459213599892541,3.999865368217924,-0.3414588760699665,72.84568893156323,71.13087518627621,-3.1102909032282327,-4.842041150532069,-6.911737366966804,-5.802372563258842,12.640666767827632,0.850006103515625,1.388778042208017,4.232998275756842,-0.3988517204641795,8.864848271977863,1.9170732776463382,6.548923273867345,-3.6348660793251355,93.08341761576008,18.564955902374038,2.31592499811051,7,-2.6599960327148438,-4.279994964599609,-6.207496643066406,-7.369997024536133,-0.779998779296875,3,-0.00782281029189369,-1.1975359807098185,75.16000366210938,1.795174188804118,74.55000305175781,-1.8947157083199486,72.58000183105469,-0.00782281029189369
12894,2023-07-21,75.12999725341797,75.66000366210938,74.72000122070312,75.41999816894531,3827100.0,-0.0038451461491383343,1.441527044299345,2.071444141689373,69.04023110227882,72.64100430004684,-2.324829431353578,-4.192858968793843,-6.4081584697864,-5.534803345475595,14.114148958775004,0.94000244140625,1.7501659466289965,3.5784973144531307,-1.0915472713088405,8.248541900215102,1.2434750215721522,5.913519607334109,-2.6473882807497375,84.68192542612071,11.768923744265933,2.3350222928809834,7,-2.2849960327148438,-3.9899940490722656,-5.902496337890625,-7.079996109008789,0.3600006103515625,4,0.003593827796242177,3.999865368217924,75.41999816894531,-1.1975359807098185,75.16000366210938,1.795174188804118,74.55000305175781,0.003593827796242177
12895,2023-07-24,75.48999786376953,75.87000274658203,74.75,75.0,2569200.0,0.004791702695492672,-1.2626366936136435,-1.6896424719160243,69.75805893400727,73.14273481975077,-2.094613796225147,-4.158856457670055,-6.541803503426763,-5.9153699986102595,15.564401251656324,1.1200027465820312,2.1386978116385507,3.5529979705810604,-1.0789186196360134,8.184914560798134,1.2370396754725164,5.868956265689604,-2.4354578470018993,89.26540156682722,17.516662386025246,2.3159582951085387,7,-1.7399978637695312,-4.2449951171875,-5.702495574951172,-7.439996719360352,1.220001220703125,0,-0.009140215015728259,1.441527044299345,75.12999725341797,3.999865368217924,75.41999816894531,-1.1975359807098185,75.16000366210938,-0.009140215015728259
12896,2023-07-25,76.80000305175781,77.0999984741211,75.7699966430664,76.0,2560600.0,0.01735336104197982,-1.1110976554931216,1.63266640716232,87.08994042616405,74.84513509457088,-2.848184900100321,-5.017271032162284,-7.596537199766146,-7.248751369086023,17.365392695774027,1.6100006103515625,2.47091918038619,4.413003158569339,-0.27502527953392075,9.101031596672598,2.068988939517709,6.7570173776209685,-3.1823704890273063,88.2354525136656,11.72613952733677,2.344014219051632,7,-2.1550025939941406,-4.94000244140625,-7.375001907348633,-8.750001907348633,0.18999481201171875,1,-0.037890671178075874,-1.2626366936136435,75.48999786376953,1.441527044299345,75.12999725341797,3.999865368217924,75.41999816894531,-0.037890671178075874
12897,2023-07-26,76.62999725341797,77.20999908447266,76.20999908447266,76.51000213623047,2237400.0,-0.0022136170779221143,-1.7777730682829653,0.14999332430525092,87.55314192770263,75.93512154617997,-2.2921539004467775,-4.492416248845188,-7.165070829018532,-7.123147000404913,18.96310774238734,1.0,2.8347999165113436,3.871497344970706,-0.9293675798282237,8.672362269769636,1.4710648825712411,6.271929807370171,-2.3158915084093508,76.70673378905471,-4.440761440971016,2.400432462399464,7,-1.9299964904785156,-4.714996337890625,-7.227495193481445,-8.579996109008789,0.26000213623046875,2,-0.02753491695130461,-1.1110976554931216,76.80000305175781,-1.2626366936136435,75.48999786376953,1.441527044299345,75.12999725341797,-0.02753491695130461
12898,2023-07-27,77.80999755859375,78.73999786376953,76.63999938964844,77.0,3289100.0,0.015398673462997614,-1.7450982347661315,6.750254323499491,87.98762691498477,77.5226679922772,-3.072569859111468,-5.303219221982971,-8.124148332355944,-8.336986370336263,20.437826878263042,2.1100006103515625,3.0845191795311706,4.64449768066406,-0.42647752162588404,9.715472882954003,2.1090100795190807,7.179985281809039,-2.916713145692327,76.86564473182275,-6.794621753115749,2.5354876011449745,7,-2.3400001525878906,-5.129997253417969,-8.859996795654297,-9.75999641418457,0.160003662109375,3,-0.045752444034109385,-1.7777730682829653,76.62999725341797,-1.1110976554931216,76.80000305175781,-1.2626366936136435,75.48999786376953,-0.045752444034109385
12899,2023-07-28,77.30000305175781,78.30999755859375,76.62000274658203,78.2300033569336,3106300.0,-0.006554357059989524,2.1009400351375755,-1.1481519855323639,84.35042363431157,78.73589577657197,-2.042082578882699,-4.517639952214068,-7.374614655187898,-7.834600861529822,21.44134474700468,1.6899948120117188,3.158356993731161,3.8125030517578153,-1.4560802629676033,9.081086366483234,1.178211394395106,6.446794709120525,-1.6373759486827737,63.909885138352166,-22.19705417862353,2.634291657362709,7,-1.7650032043457031,-4.620002746582031,-8.255002975463867,-9.250001907348633,-1.910003662109375,4,-0.034411430234075335,-1.7450982347661315,77.80999755859375,-1.7777730682829653,76.62999725341797,-1.1110976554931216,76.80000305175781,-0.034411430234075335
12900,2023-07-31,77.62999725341797,77.66999816894531,76.8499984741211,77.5,2411000.0,0.004269006321244273,6.809554950045413,-0.13978194705366007,83.21016458395603,79.66618849823503,-1.7661294136986783,-4.595744119427991,-7.475639049743904,-8.143697178136776,22.098622874536044,0.8199996948242188,3.1465137668827055,3.8329975128173857,-1.6519597846886427,9.317954810323414,1.0905188640643786,6.575476161570393,-1.3518959982040286,62.62625743672999,-21.179508369983033,2.742478648753013,7,-0.9849967956542969,-4.9499969482421875,-8.534997940063477,-9.579996109008789,-1.6699981689453125,0,-0.027566655485798286,2.1009400351375755,77.30000305175781,-1.7450982347661315,77.80999755859375,-1.7777730682829653,76.62999725341797,-0.027566655485798286
12901,2023-08-01,77.04000091552734,77.94999694824219,76.94999694824219,77.44999694824219,3246800.0,-0.007600107674416434,-2.3898077146884256,-3.1538822700862728,75.14258373205742,79.6642066874473,-0.8781269725813274,-3.7681314047828494,-6.7003948000633216,-7.551509749410684,22.6959989658664,1.0,3.219220569139466,2.969501113891596,-2.5928549826488165,8.531857210432008,0.18832306562138967,5.750679162161802,-0.4199981689453125,32.80641231318529,-47.983291363830716,2.7811780482702053,8,-0.3100013732910156,-3.8200035095214844,-8.049999237060547,-8.989999771118164,-1.4800033569335938,1,-0.00428351281325301,6.809554950045413,77.62999725341797,2.1009400351375755,77.30000305175781,-1.7450982347661315,77.80999755859375,-0.00428351281325301
12902,2023-08-02,76.37999725341797,77.7300033569336,75.66999816894531,77.0,4275700.0,-0.00856702562650613,-1.0196120230228096,1.5122164535998064,67.94583986697631,79.1197790136043,-0.030025575372533808,-2.729026507270305,-5.854479826460135,-6.872692710302829,23.96340142896834,2.0600051879882812,3.3078260861351225,1.9799976348876953,-3.2876550045526756,7.247650274328066,-0.6538286848324901,4.613823954607881,2.3600006103515625,23.127008307839887,-54.1350063443039,2.633826319720189,8,0.3500022888183594,-3.109996795654297,-7.3249969482421875,-8.329996109008789,-0.9699935913085938,2,0.007986392148295884,-2.3898077146884256,77.04000091552734,6.809554950045413,77.62999725341797,2.1009400351375755,77.30000305175781,0.007986392148295884
12903,2023-08-03,77.12999725341797,78.0999984741211,75.41000366210938,76.29000091552734,3482300.0,0.0098193247835765,-1.0692340647796565,-1.3548268012059312,75.05542308899244,79.78813367879471,-0.5721177251962075,-3.0394444837986185,-6.41665893392269,-7.591662837786004,26.154619437450478,2.6899948120117188,3.2507176913690046,2.3519977569580135,-2.526960074722652,7.230955588638679,-0.08748115888232633,4.791476672798353,1.5486006164550759,59.31024866616856,-17.590736800115522,2.4394789158403354,8,-0.3849983215332031,-3.7549972534179688,-7.954996109008789,-9.079996109008789,-1.6999969482421875,3,-0.0031116021303747576,-1.0196120230228096,76.37999725341797,-2.3898077146884256,77.04000091552734,6.809554950045413,77.62999725341797,-0.0031116021303747576
12904,2023-08-04,77.02999877929688,78.66000366210938,76.9800033569336,77.30000305175781,2830200.0,-0.0012964926446521474,-8.081202573408117,-0.32143505903723885,74.4774408197112,80.31250944387293,-0.19473989872062702,-2.5487386561827066,-6.136122775171714,-7.443496822368417,27.98962477258372,1.6800003051757812,3.145210548342064,1.920999526977539,-2.5949601630476025,6.436959217002681,-0.3369803180350317,4.17897937199011,-1.6199951171875,49.846003605769226,-26.527582042246934,2.2579798450125725,8,0.045001983642578125,-3.654998779296875,-8.084997177124023,-8.979997634887695,-1.839996337890625,4,0.012203069665098987,-1.0692340647796565,77.12999725341797,-1.0196120230228096,76.37999725341797,-2.3898077146884256,77.04000091552734,0.012203069665098987
12905,2023-08-07,78.08000183105469,78.55999755859375,77.19999694824219,77.43000030517578,2776600.0,0.013631092670353562,-1.450433360139115,-2.407374964679288,71.60342454368366,78.59178545693067,-0.9372796886691219,-3.149025869493599,-6.953558158961627,-8.455503164800973,29.80873242596722,1.529998779296875,3.1109822794696527,2.583002471923834,-1.514556352871523,6.6805612967191905,0.5342230595261555,4.631781884321512,-2.6699981689453125,82.15378981370193,8.005014284020533,2.0487794123976797,8,-1.0050010681152344,-4.7050018310546875,-8.897500991821289,-10.030000686645508,-3.9000015258789062,0,-0.03445187472237432,-8.081202573408117,77.02999877929688,-1.0692340647796565,77.12999725341797,-1.0196120230228096,76.37999725341797,-0.03445187472237432
12906,2023-08-08,77.58999633789062,78.43000030517578,76.91000366210938,77.30000305175781,3070100.0,-0.006275684959950567,-1.841136289092024,0.44614246980527483,65.0931164880157,76.09622707474323,-0.3614380613722403,-2.283873605161318,-6.2402657913158635,-7.890685277193839,31.61136750200396,1.5199966430664062,3.153212850808046,1.7804969787597713,-1.9158534764616775,5.47684743398122,-0.06767824885095308,3.6286722063704957,-2.1149926757812523,67.07669771634616,-4.689777744655274,1.8481752276107264,8,-0.5149955749511719,-4.214996337890625,-8.197494506835938,-9.539995193481445,-2.4199981689453125,1,-0.02100782743073759,-1.450433360139115,78.08000183105469,-8.081202573408117,77.02999877929688,-1.0692340647796565,77.12999725341797,-0.02100782743073759
12907,2023-08-09,76.37999725341797,77.80000305175781,76.11000061035156,77.5,2703700.0,-0.015594782079938807,-1.0361523860299018,-3.8621678505656405,55.33332372595577,72.46797116485112,0.9044854796010355,-0.820601912345154,-4.850931001525282,-6.634185116922723,32.49749957095028,1.69000244140625,3.1370223893186164,0.38299789428711506,-3.001561191489259,3.767556980063489,-1.3092816486010719,2.075277437175302,-0.8412935913085988,29.845956655649037,-37.60376315832271,1.6922795428881883,8,0.6550064086914062,-3.0049972534179688,-6.9174957275390625,-8.329996109008789,-1.8199996948242188,2,-0.010735791101216918,-1.841136289092024,77.58999633789062,-1.450433360139115,78.08000183105469,-8.081202573408117,77.02999877929688,-0.010735791101216918
12908,2023-08-10,76.13999938964844,77.44000244140625,76.05999755859375,76.8499984741211,1724700.0,-0.003142155962290172,-2.1724150026746645,0.6339261994128106,55.642467148866885,69.27819822202393,0.9864140142296378,-0.36791641062714575,-4.466795275004188,-6.321944555989035,33.202001758505375,1.3800048828125,2.823783867384094,-0.004000091552740059,-3.1219426243176827,3.1139424412122025,-1.5629713579352114,1.5549711748297312,-0.5388697275390655,3.0769862788595845,-59.62384775749329,1.558971266382469,8,0.8950042724609375,-2.7649993896484375,-6.484996795654297,-8.089998245239258,-1.3600006103515625,3,-0.00958754574981402,-1.0361523860299018,76.37999725341797,-1.841136289092024,77.58999633789062,-1.450433360139115,78.08000183105469,-0.00958754574981402
12909,2023-08-11,76.31999969482422,76.66999816894531,75.8499984741211,75.91000366210938,1847200.0,0.0023640702208918007,-2.0943010551469,-0.5774599456270618,54.732049183037525,66.11396317747743,0.7294953418166443,-0.26954136876784673,-4.448270307738795,-6.449956670258985,34.11469073764055,0.8199996948242188,2.5128985471190646,-0.00949974060058878,-2.6465259833858994,2.627526502184722,-1.328012861993244,1.3090133807920665,-0.6576925527148489,17.34322433524303,-40.262502508960274,1.318513121392653,8,0.7150039672851562,-2.0600013732910156,-6.664997100830078,-8.269998550415039,-1.8499984741210938,4,-0.011661417625880799,-2.1724150026746645,76.13999938964844,-1.0361523860299018,76.37999725341797,-1.841136289092024,77.58999633789062,-0.011661417625880799
12910,2023-08-14,76.69000244140625,76.86000061035156,75.7300033569336,76.0,1970900.0,0.004848044392839812,1.1941720245326064,1.6829490686466066,49.29756970224906,63.24229495194318,0.23706159504287427,-0.33291431384253656,-4.619414636853904,-6.777107539577116,35.115355990622,1.1299972534179688,2.0846082077322166,0.15500297546387287,-1.8055385746239097,2.1155445255516554,-0.8252677995800184,1.1352737505077641,-0.9677413688968812,35.55556183489972,-17.42489084850935,0.9802707750438946,8,0.345001220703125,-2.390003204345703,-6.76500129699707,-8.64000129699707,-2.69000244140625,0,-0.019559263948987993,-2.0943010551469,76.31999969482422,-2.1724150026746645,76.13999938964844,-1.0361523860299018,76.37999725341797,-0.019559263948987993
12911,2023-08-15,75.25,76.30999755859375,74.91000366210938,75.97000122070312,1803500.0,-0.018776925225768015,1.0,-1.0434763379035825,42.417596237282595,60.40582343753277,1.5605597437550784,1.225026768369105,-3.152119663231076,-5.278719996019845,35.09197002178803,1.779998779296875,1.6628069875116296,-1.3199993133544865,-3.152121932352941,0.5121233056439678,-2.2360606228537137,-0.40393800385525935,3.410003662109375,11.764581650378302,-36.63604802004373,0.9160613094992265,8,1.535003662109375,-0.8650016784667969,-5.299997329711914,-7.19999885559082,-2.3899993896484375,1,-0.014219265047497931,1.1941720245326064,76.69000244140625,-2.0943010551469,76.31999969482422,-2.1724150026746645,76.13999938964844,-0.014219265047497931
12912,2023-08-16,74.76000213623047,75.66000366210938,74.70999908447266,75.02999877929688,1506300.0,-0.006511599518531974,-4.135121760108873,0.37499470181833594,31.86684386949284,55.60709241314391,2.007729345698209,1.7745005813357153,-2.6141699370797653,-4.735148408953549,34.707646679819966,0.9500045776367188,1.2215945247970694,-1.7899971008300781,-3.694241673584031,0.11424747192387485,-2.7421193872070546,-0.8378748144531016,3.8250015258789034,1.8316113652686914,-41.19340566297578,0.952122286376978,8,1.9249992370605469,0.42499542236328125,-4.757499694824219,-6.710000991821289,-1.9200057983398438,2,0.00548416293471643,1.0,75.25,1.1941720245326064,76.69000244140625,-2.0943010551469,76.31999969482422,0.00548416293471643
12913,2023-08-17,74.83000183105469,76.0,74.56999969482422,75.18000030517578,2898400.0,0.0009363254791869835,-2.287346645269352,1.2963067619881885,34.504386183235624,51.16564189797997,1.7625123055930345,1.7476357065928312,-2.617329644597362,-4.754455526234267,34.300683516230414,1.4300003051757812,0.919043444329489,-1.690497589111331,-3.6846091308835014,0.30361395266083946,-2.6875533599974233,-0.6934418182252386,3.600001647949213,11.353800536389532,-27.830245692401032,0.9970557708860874,8,1.7349967956542969,0.6349983215332031,-4.637500762939453,-6.780000686645508,-1.470001220703125,3,-0.003608235545290106,-4.135121760108873,74.76000213623047,1.0,75.25,1.1941720245326064,76.69000244140625,-0.003608235545290106
12914,2023-08-18,75.4000015258789,75.77999877929688,74.19999694824219,74.31999969482422,3421700.0,0.007617261537840481,-1.393928885189809,-3.085732970027248,36.419038343948806,47.256265653564974,1.0470954199494003,1.2636913206153508,-3.1121653620373024,-5.275362375949058,33.82284781889563,1.5800018310546875,0.7420331521372816,-1.133998107910159,-3.091798061934881,0.8238018461145629,-2.11289808492252,-0.15509813089779811,2.7984017260742178,45.112891938093,8.526720525210536,0.9788999770123624,8,0.9149971008300781,0.06499862670898438,-4.957500457763672,-7.215002059936523,-2.6200027465820312,4,-0.00822284793149819,-2.287346645269352,74.83000183105469,-4.135121760108873,74.76000213623047,1.0,75.25,-0.00822284793149819
12915,2023-08-21,74.80000305175781,75.93000030517578,74.38999938964844,75.75,2164400.0,-0.00795753928353915,1.3511508176862508,-0.8796253125927181,36.37472352756093,44.065333102403336,1.2660339499610274,1.9071260113137498,-2.423404971444711,-4.639480583752174,33.27230819617699,1.5400009155273438,0.3961114220970643,-1.6994968414306584,-3.7565595374822323,0.3575658546209155,-2.7280281894564524,-0.6709654934048643,3.07852769589843,28.436299997830506,-8.271572338860476,1.028531348025788,8,1.1999969482421875,0.6699943542480469,-4.357501983642578,-6.61500358581543,-1.3300018310546875,0,-0.004411789005226985,-1.393928885189809,75.4000015258789,-2.287346645269352,74.83000183105469,-4.135121760108873,74.76000213623047,-0.004411789005226985
12916,2023-08-22,73.88999938964844,75.19999694824219,73.7699966430664,75.05999755859375,2509400.0,-0.012165823863398706,-1.0283639590502782,1.2315809762443983,35.30109054289345,41.83952941539641,1.783558918796615,2.727797006967805,-1.4085602995069166,-3.7184798718391363,32.02447442793368,1.4300003051757812,0.0159852074496456,-2.4640003204345646,-4.821315591203586,-0.10668504966554337,-3.6426579558190753,-1.285342685050054,3.6942486540546753,5.381280983677226,-31.67944596146764,1.178657635384507,8,1.7150001525878906,1.6450004577636719,-3.447498321533203,-5.704999923706055,0.6500015258789062,1,0.001488707690623814,1.3511508176862508,74.80000305175781,-1.393928885189809,75.4000015258789,-2.287346645269352,74.83000183105469,0.001488707690623814
12917,2023-08-23,74.5199966430664,74.87000274658203,73.87999725341797,74.66000366210938,1869800.0,0.008526150475327121,2.5357011484857153,0.11966430611526273,34.37126525420942,39.47606253821225,0.9632725744988164,2.036005830389584,-1.9258463198980138,-4.330511525100803,30.668987790518905,0.9900054931640625,-0.40098866160420243,-1.7285030364990206,-4.2189153923219465,0.7619093193239053,-2.9737092144104764,-0.48329685858756477,2.6828262605730373,33.632236367182024,-0.588708882742651,1.2452061779114625,8,0.7950019836425781,1.7350006103515625,-3.537494659423828,-5.584995269775391,0.06999969482421875,2,-0.02227584685310502,-1.0283639590502782,73.88999938964844,1.3511508176862508,74.80000305175781,-1.393928885189809,75.4000015258789,-0.02227584685310502
12918,2023-08-24,74.25,75.27999877929688,74.23999786376953,74.3499984741211,1862400.0,-0.0036231435215923202,-16.33295187233772,0.7142390060487167,33.685461354270586,37.137552779460364,1.047091780481196,2.135088636891396,-1.5778016365050007,-4.062139448662833,28.831860608917808,1.0400009155273438,-0.7523319988891757,-1.8204998016357479,-4.349584358163611,0.7085847548921151,-3.0850420798996794,-0.5559575233718164,2.6095402775821412,22.222339959592535,-9.608136207368975,1.2645422782639286,8,1.0649986267089844,2.0049972534179688,-2.4299983978271484,-4.9199981689453125,-0.9300003051757812,3,-0.018989948311237348,2.5357011484857153,74.5199966430664,-1.0283639590502782,73.88999938964844,1.3511508176862508,74.80000305175781,-0.018989948311237348
12919,2023-08-25,74.63999938964844,75.18000030517578,74.12000274658203,74.73999786376953,1601300.0,0.0052525170323021175,1.1632529135623701,1.0,28.117034514756952,34.78415998085013,0.43999305080073725,1.6185759255034924,-1.8568546897410272,-4.453428172137748,26.871705026989684,1.05999755859375,-0.9359391442863796,-1.2975002288818303,-3.8341017061732003,1.2391012484095398,-2.565800967527508,-0.029199490236152315,1.9105865244821274,40.27783664646293,14.20101471600156,1.2683007386456835,8,0.3999977111816406,1.6149978637695312,-2.6899967193603516,-5.1999969482421875,-1.1500015258789062,4,-0.01714896556489509,-16.33295187233772,74.25,2.5357011484857153,74.5199966430664,-1.0283639590502782,73.88999938964844,-0.01714896556489509
12920,2023-08-28,75.48999786376953,75.77999877929688,74.7699966430664,74.83999633789062,1611100.0,0.011387975362697755,-1.5569644702405672,-6.500114442664225,37.22627669478035,34.20734669834988,-0.6684183753898765,0.6324603556942776,-2.5763274677263297,-5.273121260866688,24.97349924688053,1.1399993896484375,-1.0980579648960713,-0.3405017852783203,-2.754054668319071,2.0730510977624306,-1.5472782267986958,0.8662746562420551,0.7825291232546192,85.5721090888387,62.009569837511954,1.206776441520373,8,-0.6049995422363281,0.7649993896484375,-3.497495651245117,-6.049995422363281,-1.80999755859375,0,-0.03589878343039776,1.1632529135623701,74.63999938964844,-16.33295187233772,74.25,2.5357011484857153,74.5199966430664,-0.03589878343039776
12921,2023-08-29,76.70999908447266,76.73999786376953,75.55000305175781,75.73999786376953,1685500.0,0.01616109756559747,1.3106722763769962,1.4923060671150392,52.00487243237831,36.44490542755938,-1.8545668237355528,-0.6466873941533038,-3.639264085662006,-6.457650573413545,23.113783515391233,1.25,-1.244183725091716,0.8959995269775334,-1.4870572936554254,3.279056347610492,-0.295528883338946,2.0875279372940128,-2.94000244140625,98.95109185682351,73.0363065224027,1.191528410316478,8,-1.4550018310546875,-0.4550018310546875,-4.212497711181641,-7.164997100830078,-3.05999755859375,1,-0.04223696913620956,-1.5569644702405672,75.48999786376953,1.1632529135623701,74.63999938964844,-16.33295187233772,74.25,-0.04223696913620956
12922,2023-08-30,76.98999786376953,77.36000061035156,76.44999694824219,76.5,1666500.0,0.003650094937278636,-2.0847374342130784,0.5051518011640711,55.13904969256387,38.73764581748474,-1.9947435225974743,-0.9261262659368867,-3.7328171796266076,-6.688692780923219,22.4399107985376,0.910003662109375,-1.3639703534130376,1.145498275756836,-1.283236403977014,3.574232955490686,-0.06886906411008908,2.359865615623761,-3.1606011962890648,88.58015461307876,57.30723403149632,1.2143673398669232,8,-1.4249992370605469,-0.7350006103515625,-3.737497329711914,-6.829998016357422,-1.6899948120117188,2,-0.031822275830911795,1.3106722763769962,76.70999908447266,-1.5569644702405672,75.48999786376953,1.1632529135623701,74.63999938964844,-0.031822275830911795
12923,2023-08-31,76.88999938964844,77.58999633789062,76.87000274658203,77.19999694824219,2448700.0,-0.0012988501999705582,-3.114356716222697,-0.6326508369015181,53.47985382108081,40.63329198161051,-1.756521557420541,-0.8906961786831005,-3.434664326484665,-6.542536590523667,21.623082609613075,0.7199935913085938,-1.302775985115801,1.057499694824216,-1.3467403459678025,3.4617397356162343,-0.14462032557179327,2.259619715220225,-2.919378564453126,79.82714002713168,44.85926876761889,1.2021200203960092,8,-1.2100028991699219,-0.6350021362304688,-3.582498550415039,-6.674999237060547,-1.6200027465820312,3,-0.02991290245825462,-2.0847374342130784,76.98999786376953,1.3106722763769962,76.70999908447266,-1.5569644702405672,75.48999786376953,-0.02991290245825462
12924,2023-09-01,77.97000122070312,78.08000183105469,77.26000213623047,77.31999969482422,1950600.0,0.014046063722561009,-1.1298786227396582,-2.0967956290608387,57.19100930958219,42.946212624057324,-2.7196292414521395,-1.9991627084120864,-4.281178495576469,-7.583523408330734,20.63364000613084,1.19000244140625,-1.063394003649364,2.090501403808588,-0.44545006557723354,4.62645287319441,0.8225256691156773,3.358477138501499,-3.7822178647461016,96.67672392929337,59.23099166183042,1.2679757346929121,9,-2.045001983642578,-1.7550010681152344,-3.8950023651123047,-6.990001678466797,-1.7399978637695312,4,-0.05963834106807997,-3.114356716222697,76.88999938964844,-2.0847374342130784,76.98999786376953,1.3106722763769962,76.70999908447266,-0.05963834106807997
12925,2023-09-05,75.38999938964844,77.70999908447266,75.30000305175781,77.70999908447266,1654600.0,-0.03308967283137132,1.0775830601110867,-3.569221920959658,50.697208582010724,44.65689240618146,-0.052674493701957203,0.3889179298440695,-1.4909206428958726,-4.981508157364928,18.92223334389701,2.6699981689453125,-0.913073588800529,-0.3550003051757784,-2.6757571104507463,1.9657565000991895,-1.5153787078132552,0.8053780974616984,-0.8908385556836009,3.2372797628849,-35.90963756720689,1.1603784026374833,9,0.5900001525878906,0.8250007629394531,-1.2824993133544922,-3.865001678466797,1.029998779296875,1,-0.0252023019135319,-1.1298786227396582,77.97000122070312,-3.114356716222697,76.88999938964844,-2.0847374342130784,76.98999786376953,-0.0252023019135319
12926,2023-09-06,75.95999908447266,76.18000030517578,75.05999755859375,75.11000061035156,1559300.0,0.007560680454157032,-1.3578891574779752,-0.3663787008323276,55.928841537700684,47.052178659902715,-0.33320583459970976,-0.3261818148514095,-1.8403507423026042,-5.532981889873298,17.32076497582346,1.1200027465820312,-0.7990652592623064,0.29649925231933594,-1.8601282455240664,2.4531267501627383,-0.7818144966023652,1.3748130012410371,-1.1743709707406254,29.80133286849671,-13.484679333830488,1.0783137489217043,9,0.14000320434570312,0.2550010681152344,-1.2974987030029297,-4.310001373291016,-0.089996337890625,2,-0.030015782079741204,1.0775830601110867,75.38999938964844,-1.1298786227396582,77.97000122070312,-3.114356716222697,76.88999938964844,-0.030015782079741204
12927,2023-09-07,75.55999755859375,76.37000274658203,74.87999725341797,76.0199966430664,2574600.0,-0.005265949587941354,1.5689499819132493,-0.5411763649908896,53.492803544128584,49.252994458775824,0.25684382107796466,0.009736773300033974,-1.2650128992145255,-5.103658960326541,16.402197672694328,1.4900054931640625,-0.6409028853162511,-0.06250228881836506,-2.1927938167867325,2.0677892391500023,-1.1276480528025417,1.0026434751658115,2.5200042724609375,21.24997913840417,-24.998101688189493,1.0651457639841813,9,0.5400047302246094,0.6550025939941406,-0.5849990844726562,-3.7749977111816406,-0.1699981689453125,3,-0.025277873139602947,-1.3578891574779752,75.95999908447266,1.0775830601110867,75.38999938964844,-1.1298786227396582,77.97000122070312,-0.025277873139602947
12928,2023-09-08,75.41000366210938,75.77999877929688,75.01000213623047,75.37000274658203,1563400.0,-0.001985096629576577,-1.0263012598504242,-0.08695868508782115,50.049861141854386,51.689975195119985,0.6578706202566025,0.10776214328836886,-0.9529624349374188,-4.935935562284584,15.478177744175515,0.7699966430664062,-0.38658891485140146,-0.17599639892577557,-2.2939337587955464,1.9419409609439953,-1.2349650788606539,0.8829722810091027,2.6059980773925844,16.56267657850755,-28.596792869426842,1.0589686799348825,9,1.0149955749511719,0.8049964904785156,-0.410003662109375,-3.495006561279297,-0.12000274658203125,4,-0.0014587005040398449,1.5689499819132493,75.55999755859375,-1.3578891574779752,75.95999908447266,1.0775830601110867,75.38999938964844,-0.0014587005040398449
12929,2023-09-11,75.43000030517578,76.41999816894531,75.30999755859375,75.97000122070312,1879500.0,0.00026517228610689614,-1.8461320265657248,-13.49971390425329,53.33332256874335,53.47964695889365,0.8512370506231264,0.018625187998168258,-0.8456920969156982,-4.945570594055724,14.860910263088295,1.1100006103515625,-0.15234715030467783,-0.11149978637695312,-2.201720331392508,1.9787207586386018,-1.1566100588847377,0.9336104861308314,2.5232813446044986,19.434724236656656,-26.69006729840018,1.0451102725077797,9,1.0499992370605469,0.7849998474121094,-0.37000083923339844,-3.1350021362304688,0.23999786376953125,0,-0.0021212204886918995,-1.0263012598504242,75.41000366210938,1.5689499819132493,75.55999755859375,-1.3578891574779752,75.95999908447266,-0.0021212204886918995
12930,2023-09-12,75.19000244140625,75.9800033569336,74.91999816894531,75.01000213623047,2100900.0,-0.0031817295876779284,-4.888782927501219,-0.3333333333333333,57.40322034045585,54.07946339312449,1.1669194536237768,0.148076914116416,-0.49729013201491057,-4.689795328509632,13.971055130674387,1.0600051879882812,0.12589589820248648,-0.27649765014648153,-2.299775194536892,1.7467798942439288,-1.2881364223416796,0.7351411220487165,2.701813520446777,20.13019504485982,-29.861669253123768,1.011638772195203,9,1.2899971008300781,0.9749946594238281,0.03499794006347656,-2.8950042724609375,-0.970001220703125,1,0.013831638273157365,-1.8461320265657248,75.43000030517578,-1.0263012598504242,75.41000366210938,1.5689499819132493,75.55999755859375,0.013831638273157365
12931,2023-09-13,74.18000030517578,75.48999786376953,73.9800033569336,75.19999694824219,2151200.0,-0.013432665293734214,-1.1267669956641109,-5.666638409697792,48.14412244360821,53.302249254351636,1.9895194372612792,1.1318370931527397,0.6074240088147604,-3.6550389807658377,13.494858597585846,1.5099945068359375,0.41031609394603663,-1.2329998016357422,-3.3354200383665926,0.8694204350951082,-2.2842099200011603,-0.18178968327032408,3.65157928250855,8.196613667276393,-42.052630774728044,1.051210118365422,9,1.8500022888183594,1.9199981689453125,1.0450000762939453,-1.8850021362304688,-0.1999969482421875,2,0.030196789627314757,-4.888782927501219,75.19000244140625,-1.8461320265657248,75.43000030517578,-1.0263012598504242,75.41000366210938,0.030196789627314757
12932,2023-09-14,75.16999816894531,75.5999984741211,74.2300033569336,74.9800033569336,1620000.0,0.01334588648822721,1.609525885558583,-0.18627003657633534,54.65586606846385,53.43291728183864,0.7981376180089796,0.18354020422995632,-0.21702177211685125,-4.6078876502431,13.199025650358386,1.4199981689453125,0.585013377963719,-0.26350173950194744,-2.3470235707444544,1.8200200917405596,-1.305262655123201,0.7782591761193061,2.507518369508986,48.770382877601115,-4.81653707195435,1.0417609156212568,9,0.8600044250488281,0.7550010681152344,0.05500221252441406,-2.875,-2.1599960327148438,3,0.009312286745883025,-1.1267669956641109,74.18000030517578,-4.888782927501219,75.19000244140625,-1.8461320265657248,75.43000030517578,0.009312286745883025
12933,2023-09-15,74.55999755859375,75.5199966430664,74.27999877929688,75.11000061035156,3646700.0,-0.008114947787820626,-1.2342291566430683,-2.8948319479580773,49.60395097240877,52.589910799930486,1.1654269521851859,0.8140103507989096,0.5619483679973882,-3.974446200062687,12.65772480714574,1.2399978637695312,0.5022382313558325,-0.8600021362304631,-2.963392963163841,1.2433886907029148,-1.911697549697152,0.19169327723622587,2.9696184525997182,23.77030470740897,-30.198887109838626,1.0516954134666867,9,1.285003662109375,1.3650016784667969,0.6450042724609375,-2.2649993896484375,-2.279998779296875,4,0.011131999171572149,1.609525885558583,75.16999816894531,-1.1267669956641109,74.18000030517578,-4.888782927501219,75.19000244140625,0.011131999171572149
12934,2023-09-18,74.77999877929688,75.5999984741211,74.1500015258789,74.55000305175781,1638200.0,0.002950660245532255,-1.8155313916624694,-0.4181717297822167,46.251322254725274,52.0959234302321,0.4976729088660363,0.5746406147805345,0.4898769145127062,-4.128613324968768,12.38495243913313,1.4499969482421875,0.3579834872664094,-0.6090007781982365,-2.731818304444488,1.513816748048015,-1.6704095413213622,0.4524079849248892,2.607632725726205,39.99977111816406,-9.559936782309563,1.0614087631231228,9,0.4200019836425781,1.1450004577636719,0.4250030517578125,-2.0999984741210938,-1.9799957275390625,0,0.006820034027222643,-1.2342291566430683,74.55999755859375,1.609525885558583,75.16999816894531,-1.1267669956641109,74.18000030517578,0.006820034027222643
12935,2023-09-19,74.47000122070312,75.23999786376953,73.98999786376953,74.75,3258100.0,-0.004145460867265638,-1.0161201009044485,-1.2174086114244012,36.91588493504758,49.98337269660398,0.7414121369158977,0.905050028781659,0.950153573749958,-3.7440163762717305,12.041037769290941,1.25,0.21460344370052553,-0.9024982452392578,-3.049583353011741,1.2445868625332253,-1.9760407991254993,0.17104430864698372,2.7813251583963705,30.24687288071735,-12.525448962203722,1.0735425538862415,9,0.7299995422363281,1.4549980163574219,1.177499771118164,-1.7900009155273438,-2.8300018310546875,1,0.016113830113763772,-1.8155313916624694,74.77999877929688,-1.2342291566430683,74.55999755859375,1.609525885558583,75.16999816894531,0.016113830113763772
12936,2023-09-20,74.0,75.36000061035156,73.94000244140625,75.08999633789062,1554500.0,-0.0063112825701480135,-1.3471209866579232,3.892861035422343,32.91428302375404,47.69687041656236,1.010404153174136,1.4584924245429818,1.5351882980581024,-3.2226276671107428,12.20194499574445,1.4199981689453125,-0.09018123162404379,-1.3779994964599638,-3.509602401425539,0.7536034085056116,-2.4438009489427515,-0.3121980439771761,3.1204734582128566,3.614319396632947,-31.985402963300235,1.065801452482788,9,1.1800003051757812,1.9249992370605469,1.667501449584961,-1.3199996948242188,-1.779998779296875,2,0.0029729894689611847,-1.0161201009044485,74.47000122070312,-1.8155313916624694,74.77999877929688,-1.2342291566430683,74.55999755859375,0.0029729894689611847
12937,2023-09-21,72.86000061035156,73.72000122070312,72.80000305175781,73.47000122070312,2039000.0,-0.015405397157411294,-1.5205576806504881,0.5596354677044545,29.41776535738167,45.40441532939873,1.930102936421875,2.6011130267759484,2.7377590927212907,-2.053634693825046,12.7243583993837,1.1999969482421875,-0.18078838778055228,-2.4349990844726506,-4.821323813720937,-0.04867435522436381,-3.628161449096794,-1.2418367198485072,4.0696445868529025,2.142773452933371,-26.711507792946115,1.1931623646241427,9,1.75,2.5800018310546875,2.7250003814697266,-0.18000030517578125,-0.7099990844726562,3,0.015371983766123032,-1.3471209866579232,74.0,-1.0161201009044485,74.47000122070312,-1.8155313916624694,74.77999877929688,0.015371983766123032
12938,2023-09-22,72.83999633789062,73.4800033569336,72.73999786376953,73.1500015258789,1935600.0,-0.00027455767627448946,-1.901970170688288,0.5082047177126848,20.6185143560281,41.76943663909704,1.72904092131823,2.6457143292488468,2.8030168004398632,-1.9990299190959604,12.962223818126962,0.7400054931640625,-0.39605819831160716,-2.384503173828122,-4.975365811831892,0.2063594641756481,-3.6799344928300144,-1.08907185482623,3.759277487678105,3.4964493979181896,-16.08563616877798,1.2954313190018858,9,1.5200042724609375,2.5700035095214844,3.095003128051758,-0.15999603271484375,0.0500030517578125,4,0.0023339622032820806,-1.5205576806504881,72.86000061035156,-1.3471209866579232,74.0,-1.0161201009044485,74.47000122070312,0.0023339622032820806
12939,2023-09-25,73.36000061035156,73.62999725341797,72.4000015258789,72.4000015258789,1790600.0,0.0071389936656329755,-1.5624935428239912,-3.0967194152536117,34.78261366885903,39.256035897808495,0.9884770652140986,2.1343270147322073,2.354261741508367,-2.4116015461009965,13.427463652418115,1.2299957275390625,-0.5580119444635869,-1.8004989624023438,-4.512557790343621,0.9115598655389334,-3.1565283763729752,-0.44446954843171227,2.853345619037242,32.4324115337923,10.337390871122956,1.3560294139706368,9,0.6399993896484375,1.8800010681152344,2.654998779296875,-0.6800003051757812,-0.48000335693359375,0,-0.014721944139437393,-1.901970170688288,72.83999633789062,-1.5205576806504881,72.86000061035156,-1.3471209866579232,74.0,-0.014721944139437393
12940,2023-09-26,72.77999877929688,73.55000305175781,72.36000061035156,72.69999694824219,2517600.0,-0.0079062408155548,-2.1316080069066596,0.08333532015672063,26.197603593581718,36.81753380336111,1.3305951389784099,2.6360440680432475,3.0012092168593654,-1.7163898146677639,13.448343827676132,1.19000244140625,-0.6939198020610888,-2.2450008392333984,-5.1515636423971785,0.6615619639303816,-3.6982822408152884,-0.7917194376515084,2.9757460856707354,13.99993896484375,-6.826153401882788,1.453281401581888,9,1.2000007629394531,2.44000244140625,3.1100006103515625,-0.09999847412109375,-5.8600006103515625,1,0.00027485947782990294,-1.5624935428239912,73.36000061035156,-1.901970170688288,72.83999633789062,-1.5205576806504881,72.86000061035156,0.00027485947782990294
12941,2023-09-27,73.47000122070312,74.01000213623047,72.83000183105469,73.13999938964844,2018600.0,0.009480660249784556,-1.4842191490386931,4.124928476063323,35.00720249744957,34.6343489621373,0.5914894042638537,1.782239822354498,2.324041838648455,-2.2805714975846456,12.6003657315575,1.2300033569335938,-0.8694152136304183,-1.392998504638669,-4.265093918705759,1.4790969094284208,-2.829046211672207,0.04304920239486876,1.8103394486182367,67.27270205161166,44.5793520368992,1.4360477070335442,9,0.5099983215332031,1.75,2.2649974822998047,-0.7900009155273438,-5.340003967285156,2,-0.024908150274251084,-2.1316080069066596,72.77999877929688,-1.5624935428239912,73.36000061035156,-1.901970170688288,72.83999633789062,-0.024908150274251084
12942,2023-09-28,74.54000091552734,74.86000061035156,73.45999908447266,73.45999908447266,2122900.0,0.01456376312843588,-1.5925910227609885,3.272714662227771,44.48667951446537,34.065763244588034,-0.6451139577711729,0.5473440561255956,1.25991017661039,-3.2404035194417986,11.005966663355627,1.4000015258789062,-1.058016555744203,-0.20049896240234943,-2.8940589318810623,2.4930610070763635,-1.5472789471417059,1.146281022337007,0.3314921455382489,87.20001220703125,61.098504207649334,1.3467799847393553,9,-0.5600013732910156,0.6800003051757812,1.029998779296875,-1.8600006103515625,-4.870002746582031,3,-0.031124224125692823,-1.4842191490386931,73.47000122070312,-2.1316080069066596,72.77999877929688,-1.5624935428239912,73.36000061035156,-0.031124224125692823
12943,2023-09-29,74.58999633789062,75.45999908447266,74.47000122070312,75.11000061035156,2316000.0,0.0006707193687847113,-1.6052763667757544,-0.4814846211446898,44.69694853341374,33.893055053331196,-0.7715424836526807,0.3332912972020381,1.2081030419359422,-3.1670063261564394,9.37638655482094,0.9899978637695312,-1.0753817635080622,-0.035503387451171875,-2.5318296431771046,2.460822868274761,-1.2836665153141382,1.2126597404117945,-2.2299957275390625,71.93538145760886,43.1320561049103,1.248163127862963,9,-0.6799964904785156,0.6300048828125,1.1950016021728516,-1.9099960327148438,-5.049995422363281,4,-0.03271209185959212,-1.5925910227609885,74.54000091552734,-1.4842191490386931,73.47000122070312,-2.1316080069066596,72.77999877929688,-0.03271209185959212
12944,2023-10-02,73.31999969482422,74.3499984741211,72.68000030517578,73.91999816894531,2860500.0,-0.017026366877849863,1.2876701591200064,1.1538337392529123,39.5530626249366,34.1860747966522,0.30125394335435374,1.303911895054,2.4708421737904303,-1.771765755398988,7.511776930035001,1.9099960327148438,-1.2846956531711413,-1.0729999542236328,-3.0749898616091684,0.9289899531619028,-2.0739949079164006,-0.072005000530865,-0.8979991149902276,30.967727645247745,1.0232201786491153,1.000994953692771,10,0.5900001525878906,1.9000015258789062,2.464998245239258,-0.6399993896484375,-4.8899993896484375,0,-0.005864706859868396,-1.6052763667757544,74.58999633789062,-1.5925910227609885,74.54000091552734,-1.4842191490386931,73.47000122070312,-0.005864706859868396
12945,2023-10-03,73.48999786376953,74.48999786376953,72.80999755859375,72.8499984741211,3074900.0,0.002318578418615491,-3.6666596024244478,-1.0666683620919852,45.745977870053835,35.611818668463286,-0.02500652456130581,1.037463271128587,2.2838065817773696,-1.8121842790248195,7.416398192267117,1.6800003051757812,-1.3966361805208294,-0.8080017089843778,-2.7910206992902573,1.1750172813215016,-1.7995112041373176,0.1835077861685619,-1.007237313842765,29.136615621054947,-3.4118415540579967,0.9915094951529416,10,0.4200019836425781,1.7300033569335938,2.157499313354492,-0.80999755859375,-5.079994201660142,1,-0.008300457587198995,1.2876701591200064,73.31999969482422,-1.6052763667757544,74.58999633789062,-1.5925910227609885,74.54000091552734,-0.008300457587198995
12946,2023-10-04,73.68000030517578,73.94999694824219,72.87000274658203,73.94999694824219,2743600.0,0.0025854190628562534,7.000056514736217,-0.42187015711799347,39.80850337686573,36.766345115072625,-0.2963375511774018,0.7039846452728966,2.036391443627167,-1.865715919880671,7.515339443873427,1.0799942016601562,-1.4924266711234964,-0.5039993286132756,-2.341531512172992,1.3335328549464407,-1.4227654203931337,0.41476676316658256,-1.1376949845580953,35.97123881662001,5.248590028044276,0.9187660917798548,10,0.22999954223632812,1.5400009155273438,1.8899974822998047,-1.0,-5.849998474121094,2,-0.09174812850476599,-3.6666596024244478,73.48999786376953,1.2876701591200064,73.31999969482422,-1.6052763667757544,74.58999633789062,-0.09174812850476599
12947,2023-10-05,73.6500015258789,74.05999755859375,73.0,73.25,3099700.0,-0.0004071495544600845,-1.3555461365659305,-1.4815055525728333,43.23926018716381,39.27976131853215,-0.15923793866291192,0.6150905455010189,2.012925845821485,-1.6965982571290965,7.4429130275215,1.05999755859375,-1.4795995669302187,-0.4384983062744112,-2.1704197184102583,1.2934231058614358,-1.3044590123423347,0.4274623997935123,-1.049342329984114,34.89214556232504,3.1541625240392293,0.8659607060679246,10,0.2599983215332031,1.5699996948242188,2.1049957275390625,-0.970001220703125,-4.910003662109375,3,-0.07494913996059238,7.000056514736217,73.68000030517578,-3.6666596024244478,73.48999786376953,1.2876701591200064,73.31999969482422,-0.07494913996059238
12948,2023-10-06,75.30000305175781,75.80000305175781,73.3499984741211,73.3499984741211,2792900.0,0.022403278909629565,-1.512819308974103,4.874992847469912,53.18629925912628,41.32461527300629,-1.5908896014444593,-1.099970552638041,0.2894900283572781,-3.226013120474832,7.380651878818748,2.4500045776367188,-1.3451723457706635,1.217003250122076,-0.4978626256477554,2.9318691258919074,0.3595703122371674,2.0744361880069846,-2.642157058091456,83.9743730819548,51.080448905643436,0.8574329378849143,10,-1.220001220703125,-0.0800018310546875,0.6099948883056641,-2.6200027465820312,-6.770004272460923,4,-0.07476765809614494,-1.3555461365659305,73.6500015258789,7.000056514736217,73.68000030517578,-3.6666596024244478,73.48999786376953,-0.07476765809614494
12949,2023-10-09,75.2699966430664,75.55000305175781,74.52999877929688,74.87000274658203,1612400.0,-0.0003984914671355533,1.1249940395772073,0.20512459358897614,55.076105026000896,44.5333376543862,-1.4097034214666735,-1.1410690343554535,0.26064057503110405,-3.064470639375287,6.840109824591126,1.0200042724609375,-1.0481899919845148,1.1949970245361357,-0.49471828645026505,2.8847123355225364,0.3501393690429353,2.039854680029336,-2.486464367076394,82.27406571984098,47.01929630147848,0.8448576554932034,10,-1.0299949645996094,-0.04999542236328125,0.6975002288818359,-2.589996337890625,-4.8899993896484375,0,-0.07612589322556973,-1.512819308974103,75.30000305175781,-1.3555461365659305,73.6500015258789,7.000056514736217,73.68000030517578,-0.07612589322556973
12950,2023-10-10,76.2300033569336,76.87999725341797,75.41999816894531,75.44999694824219,2679900.0,0.012754175058882877,-2.476171878547879,1.95004577706569,63.32137729872616,47.679357076750264,-2.0437879647416253,-2.1282848519796573,-0.7589184463769527,-3.895603773309489,6.964156644425423,1.6100006103515625,-0.6335927400038344,2.103003692626956,0.21628365230300517,3.9897237329509068,1.1596436724649806,3.0463637127889314,-3.3258122499128717,83.7906536935072,42.69394388375199,0.9433600201619753,10,-1.4500045776367188,-1.1950035095214844,-0.160003662109375,-3.5500030517578125,-5.3600006103515625,1,-0.10232195603134986,1.1249940395772073,75.2699966430664,-1.512819308974103,75.30000305175781,-1.3555461365659305,73.6500015258789,-0.10232195603134986
12951,2023-10-11,76.41999816894531,76.81999969482422,75.83000183105469,76.33999633789062,2398200.0,0.002492388871112805,1.249982660563185,0.10256560736328335,73.98915846491101,50.95741029346645,-1.9794831755718008,-2.257609031608581,-0.9884653937997143,-3.974909481258493,7.91244290801515,0.9899978637695312,-0.4212931376177096,2.1809986114501925,0.03315817936776,4.328839043532625,1.1070783954089762,3.2549188274914087,-3.2772586931407517,88.14434510056847,40.38028130363204,1.0739202160412162,10,-1.6399993896484375,-1.7999992370605469,-0.3224983215332031,-3.7399978637695312,-5.8300018310546875,2,-0.10481542395653887,-2.476171878547879,76.2300033569336,1.1249940395772073,75.2699966430664,-1.512819308974103,75.30000305175781,-0.10481542395653887
12952,2023-10-12,75.87000274658203,77.01000213623047,75.20999908447266,77.01000213623047,1944800.0,-0.007197009101562402,2.1579017815315016,-14.24966622162884,69.05663310694678,53.6640419127479,-1.3644760321305114,-1.7417843144684326,-0.46395143507540126,-3.3140640226606735,8.611534842700248,1.8000030517578125,-0.08448046793247954,1.5960029602050838,-0.636847502455737,3.8288534228659046,0.4795777288746734,2.712428191535494,-2.503027804120663,68.85250685811009,14.849057589248048,1.1164252313304128,10,-1.0250015258789062,-1.1850013732910156,0.28749847412109375,-3.19000244140625,-4.650001525878906,3,-0.10597074765348613,1.249982660563185,76.41999816894531,-2.476171878547879,76.2300033569336,1.1249940395772073,75.2699966430664,-0.10597074765348613
12953,2023-10-13,75.38999938964844,76.5199966430664,75.04000091552734,76.04000091552734,2444200.0,-0.006326655325648023,-1.1925887412615077,0.5701770823573503,62.83184475009163,56.250573259987355,-0.848262082619172,-1.2610665947222373,-0.03971103613059768,-2.730145642450225,9.292345264986675,1.4799957275390625,0.14462642579142937,1.0744995117187557,-1.2109655858366466,3.359964609274158,-0.06823303705894546,2.217232060496457,-1.7315822716855394,34.67739702638598,-21.14358887134832,1.1427325487777007,10,-0.4799995422363281,-0.7049980163574219,0.7675018310546875,-2.170001983642578,-4.029998779296875,4,-0.08820800609784851,2.1579017815315016,75.87000274658203,1.249982660563185,76.41999816894531,-2.476171878547879,76.2300033569336,-0.08820800609784851
12954,2023-10-16,75.29000091552734,76.4800033569336,75.23999786376953,76.0999984741211,2354600.0,-0.0013264156377592595,-1.725275830846105,1.2461471648062725,66.8909961853029,58.60001973945947,-0.49107319681282036,-1.1814758746642724,0.005436520518273369,-2.5307084425823803,10.120527386096596,1.2400054931640625,0.22757468505712097,0.9490009307861271,-1.3694288380396529,3.267430699611907,-0.21021395362676287,2.108215815199017,-1.3634569961030394,12.690347466422939,-46.420509625176436,1.1592148844128864,10,-0.34999847412109375,-0.6049995422363281,1.029998779296875,-2.020000457763672,-4.44000244140625,0,-0.08978618746219613,-1.1925887412615077,75.38999938964844,2.1579017815315016,75.87000274658203,1.249982660563185,76.41999816894531,-0.08978618746219613
12955,2023-10-17,75.66999816894531,76.05000305175781,74.5,74.5,1953700.0,0.005047114474660663,-1.6495820128591363,-1.4444465375631075,65.44942736639977,61.449011293852145,-0.5915223230608575,-1.5462393705537494,-0.45997687171986,-2.790164532755057,10.59941232893987,1.5500030517578125,0.32004541376785767,1.268998336791995,-1.124387243140717,3.662383916724707,0.07230554682563195,2.465691126758358,-1.4967775921765138,46.61343319422112,-10.99139785486723,1.1966927899663584,10,-0.6649971008300781,-0.9849967956542969,0.6775016784667969,-2.2949981689453125,-4.3600006103515625,1,-0.06990882838025947,-1.725275830846105,75.29000091552734,-1.1925887412615077,75.38999938964844,2.1579017815315016,75.87000274658203,-0.06990882838025947
12956,2023-10-18,74.22000122070312,75.01000213623047,74.11000061035156,75.01000213623047,1947400.0,-0.019162111580931174,1.2784822351202836,-0.6752155144306637,47.86666653103285,61.96316755428203,1.053964836625255,-0.08318008858604742,0.9017905091572658,-1.230985817865161,11.174020644411813,1.55999755859375,0.5487328238320259,-0.1919986724853544,-2.5796395977369,2.1956422527661914,-1.3858191351111202,1.0018217901404114,2.7900009155273438,3.7931224990726347,-47.99985489888823,1.1938204626257722,10,0.9599990844726562,0.4650001525878906,2.102497100830078,-0.845001220703125,-2.7000045776367188,2,-0.045136060617399165,-1.6495820128591363,75.66999816894531,-1.725275830846105,75.29000091552734,-1.1925887412615077,75.38999938964844,-0.045136060617399165
12957,2023-10-19,73.9800033569336,75.29000091552734,73.88999938964844,74.0,2903600.0,-0.0032336009138004274,-12.99969483120351,0.0253121770790076,46.03385310478866,61.16845131491118,1.5038412037257416,0.2582693923419441,1.087958761881481,-0.899178172718706,10.783116137812573,1.4000015258789062,0.7018699579970615,-0.4879966735839787,-2.7726888706799713,1.796695523512014,-1.6303427721319679,0.6543494249640105,2.971998748779299,3.4222076531899894,-43.92999473302898,1.1423460985479936,10,1.4699974060058594,0.7049980163574219,2.0849971771240234,-0.6050033569335938,-2.7600021362304688,3,-0.04582328825651838,1.2784822351202836,74.22000122070312,-1.6495820128591363,75.66999816894531,-1.725275830846105,75.29000091552734,-0.04582328825651838
12958,2023-10-20,73.01000213623047,74.19000244140625,72.94000244140625,74.0199966430664,2637900.0,-0.013111667703272878,-1.1739245813762174,50.50820297596337,47.90258738703023,60.37139379947,2.3633794964742947,1.3087609087515943,1.9994860548324311,0.14004114019301994,10.503539092364724,1.25,0.8798397738756307,-1.4664981842040987,-3.7268220690747142,0.7938257006665168,-2.5966601266394065,-0.33633624176879096,3.819519860839847,1.9773919977585965,-45.48733573345924,1.130161942435308,10,1.9650001525878906,1.6749992370605469,2.967498779296875,0.36499786376953125,-1.720001220703125,4,-0.024517201248499543,-12.99969483120351,73.9800033569336,1.2784822351202836,74.22000122070312,-1.6495820128591363,75.66999816894531,-0.024517201248499543
12959,2023-10-23,72.27999877929688,73.08000183105469,72.1500015258789,72.68000030517578,2520500.0,-0.009998676011150787,-1.8181996832626262,0.39604326872233386,42.3899472468458,58.045679349261064,2.9330948691806924,2.05928530486284,2.655524339870496,0.9601500892244843,10.137157165026235,0.9300003051757812,1.0171671759284067,-2.1425014495849553,-4.561191026338392,0.2761881271684814,-3.3518462379616665,-0.933156661208244,4.3161520444335935,3.3332616040111036,-44.53105369521128,1.2093447883767163,10,2.3000030517578125,2.3000030517578125,3.605001449584961,1.095001220703125,-0.839996337890625,0,-0.012728253797492095,-1.1739245813762174,73.01000213623047,-12.99969483120351,73.9800033569336,1.2784822351202836,74.22000122070312,-0.012728253797492095
12960,2023-10-24,72.80000305175781,73.33000183105469,72.26000213623047,72.69999694824219,1595500.0,0.007194303835681426,-1.1836823666796419,-0.25001430506017663,44.686011036813646,54.789774079472465,2.095771017622468,1.6241263460855038,2.054144371687457,0.5301981909246365,9.634130651477795,1.0699996948242188,0.9549259296174455,-1.623497390747076,-4.0393419132646216,0.7923471317704696,-2.8314196520058488,-0.4155751294883032,3.440455828144536,20.700689561334027,-27.483773595722926,1.2079222612587692,10,1.779998779296875,1.779998779296875,2.7624969482421875,0.5749969482421875,-1.2600021362304688,1,-0.026785776042486553,-1.8181996832626262,72.27999877929688,-1.1739245813762174,73.01000213623047,-12.99969483120351,73.9800033569336,-0.026785776042486553
12961,2023-10-25,71.63999938964844,72.62999725341797,71.55999755859375,72.52999877929688,2261900.0,-0.015934115569811946,-1.038088733233546,-8.899450717119317,39.31987394082484,51.48568972768114,2.800979535227526,2.7826703139172793,3.1640378886969387,1.6957050439038994,9.807821564338678,1.2400054931640625,0.8377693229438137,-2.6920009613037053,-5.3828712805337915,-0.0011306420736190148,-4.037436120918741,-1.3465658016886692,4.27322290193203,2.144819277601304,-45.74972602515867,1.3454351596150405,10,2.3999977111816406,2.645000457763672,3.9225006103515625,2.6199989318847656,0.7700042724609375,2,-0.004606390757484702,-1.1836823666796419,72.80000305175781,-1.8181996832626262,72.27999877929688,-1.1739245813762174,73.01000213623047,-0.004606390757484702
12962,2023-10-26,72.22000122070312,72.9800033569336,72.05999755859375,72.08999633789062,1605800.0,0.008096061362313334,-8.684147124959846,-0.1460730022116687,31.534786880387003,48.008238853269525,1.8425390556542283,2.129108729323434,2.5554289343245102,1.1374087232582326,10.745848535787879,1.3400039672851562,0.552939030125188,-1.9959991455078097,-4.844521413112858,0.8525231220972387,-3.4202602793103267,-0.5717380117052926,3.2578985975786736,25.09514968670225,-17.48224870401426,1.4242611338025215,10,1.7999992370605469,2.0649986267089844,3.332498550415039,2.079998016357422,-0.45999908447265625,3,-0.00969266914711775,-1.038088733233546,71.63999938964844,-1.1836823666796419,72.80000305175781,-1.8181996832626262,72.27999877929688,-0.00969266914711775
12963,2023-10-27,72.1500015258789,72.66000366210938,71.75,72.48999786376953,2470500.0,-0.0009692563506098484,1.6764501290250196,-2.615258215962441,31.384288190651006,44.06304907608598,1.5696814222408904,2.1153948900598323,2.59316164171058,1.2373898116413216,11.262020095709893,0.910003662109375,0.13788931954209716,-1.9439990997314425,-4.930730291457408,1.042732091994523,-3.4373646955944253,-0.4506335038684597,2.9361080664340875,33.33347701273287,-4.048130341488189,1.493365595862984,10,1.654998779296875,2.134998321533203,2.875,2.234996795654297,-1.2700042724609375,4,-0.012889816846950564,-8.684147124959846,72.22000122070312,-1.038088733233546,71.63999938964844,-1.1836823666796419,72.80000305175781,-0.012889816846950564
12964,2023-10-30,72.88999938964844,73.12000274658203,72.12999725341797,72.22000122070312,2222200.0,0.010256380431317158,-1.3294079632355582,-1.9706040750381473,29.534279465979523,40.072477087150396,0.5067295411278252,1.4140287300108696,1.8104547497626697,0.5321404755339643,11.224733150106667,0.9900054931640625,-0.21836939690327029,-1.1825012207031307,-4.198736998777804,1.8337345573715425,-2.6906191097404673,0.3256166683342059,1.8434989992926347,75.14116501004318,41.827680020908836,1.508117889037339,10,0.5349998474121094,1.3950004577636719,1.9950008392333984,2.2949981689453125,-2.2600021362304688,0,-0.021950864144859916,1.6764501290250196,72.1500015258789,-8.684147124959846,72.22000122070312,-1.038088733233546,71.63999938964844,-0.021950864144859916
12965,2023-10-31,72.87999725341797,73.2300033569336,72.7699966430664,72.91000366210938,2901400.0,-0.0001372223393363292,-2.6799414080380846,-0.044785807009952404,27.819552466406293,37.84501996885855,0.08867562757373548,1.4503480839229042,1.796093767944427,0.5866063106810628,11.277589082662928,0.4600067138671875,-0.5045253657732758,-1.1620033264160128,-4.215150849762168,1.8911441969301421,-2.6885770880890902,0.3645704352570647,1.5361510524883784,79.04162345642351,50.48838322105358,1.5265737616730783,10,0.5450019836425781,1.4050025939941406,1.7400035858154297,2.585002899169922,-2.1599960327148438,1,-0.01975843669429045,-1.3294079632355582,72.88999938964844,1.6764501290250196,72.1500015258789,-8.684147124959846,72.22000122070312,-0.01975843669429045
12966,2023-11-01,66.91999816894531,71.58999633789062,66.55999755859375,69.87999725341797,10746600.0,-0.08177825616195589,-1.7336947620479117,98.64556318332062,16.579537393415023,34.57231822315036,5.480617571309665,7.249630191122435,7.691308335828637,6.569158167136081,12.402954115051964,6.319999694824219,-0.9931649484967124,-6.784002304077148,-11.198931861708061,-2.3690727464462356,-8.991467082892598,-4.576537525261699,7.210535062229781,5.3973058080574114,-17.312376490489918,2.207464778815455,11,3.4550018310546875,4.865001678466797,7.680002212524414,8.545001983642578,3.970001220703125,2,0.06903769983553243,-2.6799414080380846,72.87999725341797,-1.3294079632355582,72.88999938964844,1.6764501290250196,72.1500015258789,0.06903769983553243
12967,2023-11-02,68.12999725341797,68.58000183105469,67.33999633789061,67.44000244140625,6091800.0,0.01808127790765779,-1.7865072221507294,-0.2331064275091308,24.291782138683132,31.948895417778473,3.7476316389915496,5.907777310438462,6.40893951170608,5.3881784943247055,13.699348598000816,1.660003662109375,-1.5121911428722825,-5.2980030059814425,-10.368624018337016,-0.22738199362586897,-7.833313512159236,-2.7626924998036486,5.100006103515625,23.538205847062226,2.24559854089841,2.5353105061777867,11,1.81500244140625,3.6550025939941406,6.470003128051758,7.340000152587891,3.25,3,0.06282117395031439,-1.7336947620479117,66.91999816894531,-2.6799414080380846,72.87999725341797,-1.3294079632355582,72.88999938964844,0.06282117395031439
12968,2023-11-03,69.66999816894531,70.23000335693361,68.70999908447266,68.70999908447266,3002100.0,0.022603859938510107,-2.16667858760702,1.3913134820155022,31.940871231455446,30.787886971623983,1.8819322019247693,4.136441795735863,4.821675824932839,3.869681198386843,14.566365723153032,2.100006103515639,-1.770806047531039,-3.4765018463134822,-8.731304670000924,1.7783009773739593,-6.103903258157203,-0.8491004344697615,2.7596044921875063,46.62665527405745,23.24434600878172,2.627401411843719,11,0.27500152587890625,2.115001678466797,4.930002212524414,5.865001678466797,1.2400054931640625,4,0.029998622394348695,-1.7865072221507294,68.12999725341797,-1.7336947620479117,66.91999816894531,-2.6799414080380846,72.87999725341797,0.029998622394348695
12969,2023-11-06,69.54000091552734,70.12999725341797,68.94999694824219,69.51000213623047,3247900.0,-0.0018659000550385052,-1.0521581063330105,0.03124875823538294,29.98042071786051,29.153932491740306,1.7683477195919863,4.021327317335476,4.889352502151112,4.033897093557258,15.480237531096847,1.1800003051757812,-2.027166741037746,-3.3199993133544865,-8.710389996908276,2.070391370199303,-6.015194655131381,-0.6248039715775917,2.185249133300786,44.67767265922487,23.232865089822056,2.6951953417768935,11,0.3549995422363281,2.2449989318847656,5.024999618530273,6.009998321533203,2.3499984741210938,0,0.01926943227277733,-2.16667858760702,69.66999816894531,-1.7865072221507294,68.12999725341797,-1.7336947620479117,66.91999816894531,0.01926943227277733
12970,2023-11-07,68.43000030517578,69.13999938964844,67.98999786376953,69.09999847412111,3563500.0,-0.015962044804973763,2.0666707356770835,-22.33418107833211,30.66133102022323,28.191872167229015,2.451025834578303,4.761114278298976,5.895447133209842,5.175681638478807,15.640043019792,1.5500030517578125,-2.285702762094104,-4.039999771118161,-9.531494755699072,1.4514952134627492,-6.785747263408609,-1.294252278827713,2.6754194448242288,37.17700199608064,12.94172972439815,2.745747492290453,11,1.4650001525878906,3.354999542236328,6.135000228881836,7.119998931884766,4.989997863769531,1,0.03214959722973698,-1.0521581063330105,69.54000091552734,-2.16667858760702,69.66999816894531,-1.7865072221507294,68.12999725341797,0.03214959722973698
12971,2023-11-08,68.41000366210939,68.86000061035156,68.16999816894531,68.19000244140625,2361400.0,-0.0002922204146896812,-4.307511737089202,-0.32836092828350966,31.118654868611586,28.145635277031747,2.195549916966854,4.374538676312838,5.769832814945502,5.232458684917461,15.808484595669228,0.69000244140625,-2.459280697216329,-3.659496688842765,-9.106205823496694,1.7872124458111642,-6.3828512561697295,-0.9361421215158003,2.1499654249218736,37.02438496405808,9.736849587100433,2.723354567326963,11,1.4849967956542827,3.37499618530272,6.154996871948228,7.139995574951158,4.8199996948242045,2,0.033766955634197515,2.0666707356770835,68.43000030517578,-1.0521581063330105,69.54000091552734,-2.16667858760702,69.66999816894531,0.033766955634197515
12972,2023-11-09,67.83000183105469,68.81999969482422,67.76000213623047,68.69999694824219,1987100.0,-0.00847831895930673,-1.099016482603375,-3.9545013177969426,31.963797587391326,28.210025210002893,2.3326454706057547,4.554849631652843,6.185455251573586,5.857578421705341,16.64415265514999,1.05999755859375,-2.7329753214430355,-3.837498474121091,-9.289953071401527,1.6149561231593452,-6.563725772761316,-1.1112711754808657,2.249970672564075,2.8339943412777675,-26.512700134871686,2.726227298640221,11,2.0649986267089844,3.954998016357422,6.73499870300293,7.719997406005859,5.7599945068359375,3,0.04511274474406379,-4.307511737089202,68.41000366210939,2.0666707356770835,68.43000030517578,-1.0521581063330105,69.54000091552734,0.04511274474406379
12973,2023-11-10,68.73999786376953,69.01999664306639,67.54000091552734,68.0,3233900.0,0.013415833822050915,1.2769245215472746,-0.8505770310088396,37.82668262507825,29.131403338791642,0.992437359637691,3.289776367108601,5.121488653733664,5.00292070530179,17.715605952473812,1.4799957275390483,-2.852562169055588,-2.5950023651123075,-7.900731849933948,2.7107271197093326,-5.247867107523135,0.05786237729851962,0.9175776464462331,46.3319940143044,13.12905819225076,2.652864742410821,11,1.1550025939941406,3.045001983642578,5.825002670288086,6.810001373291016,5.3800048828125,4,0.03840557858148963,-1.099016482603375,67.83000183105469,-4.307511737089202,68.41000366210939,2.0666707356770835,68.43000030517578,0.03840557858148963
12974,2023-11-13,68.52999877929689,68.87999725341797,67.90000152587889,68.76999664306639,2287100.0,-0.003054976592941183,3.2608594695902298,-0.3243223737795127,34.996466779686855,29.928838262489478,0.5799146246642266,3.1277263194871097,5.137085412044826,5.276859752666695,18.844961917364095,0.9799957275390767,-2.9747232426469026,-2.467001342773429,-7.569266200981886,2.635263515435028,-5.0181337718776575,0.08413108633079958,0.7558673767242396,61.874925494123865,25.97145735618107,2.551132429104227,11,0.5449981689452983,3.25500106811522,6.120002746582017,7.020000457763658,4.739997863769517,0,0.03472938749754495,1.2769245215472746,68.73999786376953,-1.099016482603375,67.83000183105469,-4.307511737089202,68.41000366210939,0.03472938749754495
12975,2023-11-14,70.37999725341797,70.79000091552734,69.47000122070311,69.47000122070311,2945400.0,0.026995454648687023,-1.9011108782225354,-3.791683885940045,45.77747005639721,33.173053002820836,-1.8573193677169257,0.9076286006275609,3.193347496291736,3.503166013387201,20.186899044905932,2.2600021362304545,-3.0655846522357137,-0.35250282287597656,-4.959176084346055,4.254170438594102,-2.655839453611023,1.9508338078590697,-3.8199996948242188,87.38450270432693,45.260563385665,2.303336630735041,11,-1.3149986267089844,1.4050025939941406,4.350004196166992,5.170001983642578,3.9800033569335938,1,0.02145498998519968,3.2608594695902298,68.52999877929689,1.2769245215472746,68.73999786376953,-1.099016482603375,67.83000183105469,0.02145498998519968
12976,2023-11-15,70.87000274658203,71.76000213623047,70.47000122070312,70.5999984741211,2707700.0,0.006962283493699095,-3.8679391950250475,0.29670928526513896,45.44841873919961,35.52379040287822,-1.9311767042719765,0.16209197029591849,2.5949881587278867,3.0927698626483107,21.501600395442672,1.3800048828125,-3.2090660903497934,0.3050025939941463,-4.001588470103357,4.61159365809165,-1.8482929380546125,2.458298126042905,-4.225405120849615,78.90997317057297,33.2013940244909,2.153295532048755,11,-1.220001220703125,0.9149971008300781,4.037496566772461,4.6399993896484375,4.659996032714844,2,0.035981308360909736,-1.9011108782225354,70.37999725341797,3.2608594695902298,68.52999877929689,1.2769245215472746,68.73999786376953,0.035981308360909736
12977,2023-11-16,70.58999633789062,70.97000122070312,70.13999938964844,70.5,2628500.0,-0.003950986282484803,-1.0493934142114385,0.3333144956202317,44.81381285563045,36.95411725000878,-1.4142456275481265,0.18456860791641816,2.774048220169533,3.4292116891702733,22.90786892109775,0.8300018310546875,-3.37434230490922,0.1944965362548885,-3.8018365688385387,4.190829641348316,-1.803670016291818,2.192663088801595,-3.74078253173829,72.2747521351451,23.968048298111384,1.9981665525467105,11,-0.9399948120117188,1.1950035095214844,4.110002517700195,4.920005798339844,5.920005798339844,3,0.03739916639754659,-3.8679391950250475,70.87000274658203,-1.9011108782225354,70.37999725341797,3.2608594695902298,68.52999877929689,0.03739916639754659
12978,2023-11-17,71.22000122070312,71.2300033569336,70.62000274658203,71.0199966430664,2001100.0,0.008924846515034224,4.5452370218816105,2.222363513055273,44.40724286194635,38.55709748824054,-2.0129429948044333,-0.6181050695091983,2.0531718982854983,2.8523740359651413,23.80675354049238,0.6400070190429688,-2.7355853538782497,0.91400146484375,-2.912353041283879,4.740355970971379,-0.9991757882200574,2.8271787179075574,-4.174355881347665,86.01034118805076,39.40029956047995,1.913177253063813,11,-1.5699996948242188,0.3199958801269531,3.5450000762939453,4.290000915527344,5.709999084472656,4,0.03327710020452179,-1.0493934142114385,70.58999633789062,-3.8679391950250475,70.87000274658203,-1.9011108782225354,70.37999725341797,0.03327710020452179
12979,2023-11-20,71.36000061035156,71.58999633789062,70.70999908447266,71.12999725341797,1978000.0,0.001965731357046696,1.550735855106757,1.1499904634751097,44.95353213995323,40.14511983487721,-2.0871073685417514,-0.8754469826953937,1.8214096522818863,2.7478947837990404,24.073895679050274,0.8799972534179688,-2.2500319317357906,1.1000007629394588,-2.647745862669339,4.847747388548257,-0.773872549864933,2.9738740757438507,-4.125780999121105,82.53269144275468,38.37163423068836,1.873873312804398,11,-1.7099990844726562,0.15999984741210938,3.4375,4.150001525878906,5.680000305175781,0,0.038677159649997295,4.5452370218816105,71.22000122070312,-1.0493934142114385,70.58999633789062,-3.8679391950250475,70.87000274658203,0.038677159649997295
12980,2023-11-21,70.8499984741211,71.29000091552734,70.79000091552734,71.20999908447266,2196300.0,-0.00714689086138387,-1.0833518771656547,-1.5651972003847812,70.44743462821229,44.51498425261062,-1.3384842905616665,-0.5470735034301981,2.2395677436569486,3.2815510519251347,24.595832586546077,0.5699996948242188,-1.9711071974916479,0.6874988555908175,-2.8790999625421847,4.25409767372382,-1.0958005534756836,2.4707982646573186,-3.4347475618906316,43.82702967452681,-5.02103056572755,1.7832994090665037,11,-1.1999969482421875,0.4550018310546875,3.962503433227539,4.660003662109375,6.0800018310546875,1,0.03415664391057471,1.550735855106757,71.36000061035156,4.5452370218816105,71.22000122070312,-1.0493934142114385,70.58999633789062,0.03415664391057471
12981,2023-11-22,71.30999755859375,71.55000305175781,70.66999816894531,70.86000061035156,1765400.0,0.006492577196606009,-1.120489015534516,-1.2499894036366719,67.9458089604831,48.51298551628747,-1.5017878571190266,-1.088891132659171,1.723736587811942,2.846045427523677,24.575519249725847,0.8800048828125,-1.6245919587763211,1.1639980316162166,-2.376780347082388,4.704776410314821,-0.6063911577330856,2.934387220965519,-3.720956597403287,80.6896987172067,27.457018626523016,1.7703891893493007,11,-1.6599960327148438,-0.3849983215332031,3.535003662109375,4.200004577636719,6.200004577636719,2,0.04277104411974908,-1.0833518771656547,70.8499984741211,1.550735855106757,71.36000061035156,4.5452370218816105,71.22000122070312,0.04277104411974908
12982,2023-11-24,71.5199966430664,71.73999786376953,71.02999877929688,71.16000366210938,725900.0,0.0029448757770620393,-1.2903094813265243,0.799989827404971,62.28417596023401,51.23048477574923,-1.2665022218961184,-1.4271947145431056,1.4272790302911744,2.69043110523279,24.84815884108468,0.7099990844726562,-1.1868746845330946,1.4089973449707003,-2.058541277970292,4.876535967911693,-0.3247719664997959,3.1427666564411965,-3.764117234874348,80.35694822888283,25.202693395219796,1.7337693114704995,11,-1.6899948120117188,-0.5949974060058594,3.412504196166992,3.94000244140625,5.5,4,0.05606826516286234,-1.120489015534516,71.30999755859375,-1.0833518771656547,70.8499984741211,1.550735855106757,71.36000061035156,0.05606826516286234
12983,2023-11-27,71.22000122070312,71.29000091552734,70.4800033569336,70.93000030517578,2826100.0,-0.004194567064375931,2.7674278313017866,0.8055738052347144,60.90908640531882,54.10966473415278,-0.6456165549720367,-1.2653184861256221,1.6552125717131787,3.0471317480889013,25.041819530622327,1.0399932861328125,-0.7376497929782317,1.1555019378662053,-2.2206458087636776,4.531649684496088,-0.532571935448729,2.8435758111811396,-3.3039569033895333,58.730245231607626,2.1577960924138324,1.6880738733149407,11,-0.6049995422363281,-0.845001220703125,3.8474998474121094,4.174999237060547,5.339996337890625,0,0.0742769000962833,-1.2903094813265243,71.5199966430664,-1.120489015534516,71.30999755859375,-1.0833518771656547,70.8499984741211,0.0742769000962833
12984,2023-11-28,71.29000091552734,72.04000091552734,71.0,71.4000015258789,2462800.0,0.000982865678523348,-2.014484741264927,-0.37931125200599825,71.47146424725649,56.9645529775816,-0.3161884332606064,-1.5403042533467897,1.5053862566431206,3.021407532893079,25.502143969602397,1.0400009155273438,-0.23204442263057956,1.3055015563964787,-1.85786368287431,4.468866795667267,-0.2761810632389228,2.88718417603188,-3.220198285457073,51.923001682381944,-6.809430040064036,1.581682619635396,11,-0.20000076293945312,-1.345001220703125,3.5400009155273438,3.9300003051757812,5.400001525878906,1,0.079113470573964,2.7674278313017866,71.22000122070312,-1.2903094813265243,71.5199966430664,-1.120489015534516,71.30999755859375,0.079113470573964
12985,2023-11-29,71.44000244140625,71.97000122070312,71.2699966430664,71.3499984741211,1985700.0,0.0021041032957294092,-4.5998657267539445,-0.8182133444305729,72.31218679071434,59.94941609441656,-0.3352732465594528,-1.9011931239969044,1.2856489662059971,2.9184403383430038,26.09565027786101,0.7000045776367188,0.14199554774316425,1.5275028228759737,-1.4163071033979833,4.471312749149931,0.055597859738995226,2.999407786012952,-3.131987914208551,61.53849915880903,0.0576609674707953,1.4719049631369778,11,-0.3500022888183594,-1.4950027465820312,3.1399993896484375,3.674999237060547,5.2299957275390625,2,0.07838743396900227,-2.014484741264927,71.29000091552734,2.7674278313017866,71.22000122070312,-1.2903094813265243,71.5199966430664,0.07838743396900227
12986,2023-11-30,71.54000091552734,71.86000061035156,71.22000122070312,71.58999633789062,4350200.0,0.0013997546291115714,1.169474868426157,-0.5554802068322455,79.39774987455655,63.79207576318613,-0.3690470809193016,-1.7258091086435883,1.1307907804035153,2.850248745524482,23.66982563536682,0.6399993896484375,0.612462459249997,1.396501159667963,-1.270650069114339,4.063652388450265,0.06292554527681204,2.730076774059114,-3.0080672050298602,67.94866778825462,-0.91133334986975,1.333575614391151,11,-0.279998779296875,-1.6450004577636719,3.0400009155273438,3.575000762939453,4.769996643066406,3,0.07534245625762304,-4.5998657267539445,71.44000244140625,-2.014484741264927,71.29000091552734,2.7674278313017866,71.22000122070312,0.07534245625762304
12987,2023-12-01,72.41000366210938,72.72000122070312,71.2699966430664,71.58999633789062,4429300.0,0.01216106703170583,1.0138918323231467,-16.401648100106822,79.26633837213136,67.66530859765113,-1.0658136727691385,-2.3807881676848694,0.2516579520293192,1.9968371770448243,21.217742612326145,1.4500045776367188,0.805308602049692,2.0525035858154297,-0.6212274699610703,4.72623464159193,0.7156380579271797,3.3893691137036797,-3.667585919310099,86.16081007898474,13.854204724773624,1.3368655278882529,12,-0.8100013732910156,-2.515003204345703,1.7524948120117188,2.4099960327148438,3.7699966430664062,4,0.07043223610261751,1.169474868426157,71.54000091552734,-4.5998657267539445,71.44000244140625,-2.014484741264927,71.29000091552734,0.07043223610261751
12988,2023-12-04,71.76000213623047,72.16000366210938,70.9000015258789,71.76000213623047,4455300.0,-0.008976681300998712,2.149993324305251,0.0,74.06852796206908,70.90030813344178,-0.3700749302102082,-1.6508188946802562,0.8854329752441856,2.6507173208808865,19.84366165453827,1.5100021362304688,0.9643524810502555,1.29800186157226,-1.4254992396543713,4.021502962798891,-0.06374868904104858,2.6597524121855685,-2.699377715198878,47.252788711847785,-25.28389793890254,1.3617505506133147,12,-0.15999984741210938,-1.8650016784667969,2.392498016357422,3.05999755859375,4.0,0,0.07329980978610151,1.0138918323231467,72.41000366210938,1.169474868426157,71.54000091552734,-4.5998657267539445,71.44000244140625,0.07329980978610151
12989,2023-12-05,70.87999725341797,71.5199966430664,70.44000244140625,71.20999908447266,3132600.0,-0.012263166898209943,1.2736793074093706,-100.0,54.355384950741396,69.11230261372279,0.48576437981937204,-0.7012300086858403,1.7218872097283793,3.5389435719555706,18.395532453094017,1.3199996948242188,1.1469066445045826,0.3509971618652372,-2.342768968199721,3.0447632919301952,-0.9958859031672347,1.6978802268977091,-1.5266226884126581,19.29802840277871,-49.23885971189357,1.3468830650324757,12,0.7000045776367188,-0.9849967956542969,3.1650028228759766,3.94000244140625,4.650001525878906,1,0.0801354475913425,2.149993324305251,71.76000213623047,1.0138918323231467,72.41000366210938,1.169474868426157,71.54000091552734,0.0801354475913425
12990,2023-12-06,70.62999725341797,71.61000061035156,70.51000213623047,71.19000244140625,2687900.0,-0.0035270881727911263,-1.7500119209971676,1.696976002219448,47.818137933521804,66.8758947218382,0.7836885833532676,-0.29298236758504004,1.943231672798575,3.796273662338706,16.471685414195544,1.0999984741210938,1.291181449921595,-0.009002685546875,-2.515003350117496,2.496997979023746,-1.2620030178321855,1.2439976467384355,-1.0072925559568375,8.333110251502456,-56.45889895547558,1.2530003322853096,12,0.9500045776367188,-0.7349967956542969,3.2250022888183594,4.19000244140625,3.0900039672851562,2,0.08579931224186788,1.2736793074093706,70.87999725341797,2.149993324305251,71.76000213623047,1.0138918323231467,72.41000366210938,0.08579931224186788
12991,2023-12-07,70.72000122070312,71.44999694824219,70.52999877929688,70.91999816894531,2912000.0,0.0012743022906007706,-2.172397463892031,0.357134098990477,51.22414848403866,65.6470027800387,0.6718439862127781,-0.2119190239287434,1.8027829631869707,3.68274226816672,14.443871290758443,0.9199981689453125,1.422124818307978,-0.034498596191411934,-2.310298938502811,2.241301746119987,-1.1723987673471044,1.1034015749642805,-0.8495128013826303,12.280654789789992,-49.43474750353334,1.1379001711556966,12,0.8600006103515625,-1.0800018310546875,3.134998321533203,4.099998474121094,2.3600006103515625,3,0.08413457077967834,-1.7500119209971676,70.62999725341797,1.2736793074093706,70.87999725341797,2.149993324305251,71.76000213623047,0.08413457077967834
12992,2023-12-08,70.88999938964844,71.43000030517578,70.70999908447266,70.83999633789062,2324000.0,0.002403820220743258,-3.645205749163221,-0.25001907377737087,46.597923548843795,64.05687357376371,0.45045268688397755,-0.14853087980478108,1.5487808184433618,3.4802263778429534,12.146976380827018,0.720001220703125,1.2579019615919549,-0.017500305175786934,-1.8296819855595174,1.7946813752079436,-0.9235911453676522,0.8885905350160783,-0.7915499462173301,26.162594702010256,-31.137959913015845,0.9060908401918627,12,0.69000244140625,-0.8600006103515625,0.1900005340576172,1.4300003051757812,2.4499969482421875,4,0.07645645670208245,-2.172397463892031,70.72000122070312,-1.7500119209971676,70.62999725341797,1.2736793074093706,70.87999725341797,0.07645645670208245
12993,2023-12-11,71.37999725341797,71.6500015258789,70.51000213623047,70.69000244140625,2843800.0,0.006912087290003255,-1.1714368755676658,13.799054012816601,50.19227524483732,61.69251924016159,-0.01616269166629536,-0.4538761712082078,0.9771290683761151,2.9560786090811177,9.63615147200251,1.1399993896484375,1.112550164178188,0.34049758911132244,-1.165680671066042,1.8466758492886868,-0.4125915409773597,1.0935867192000046,-1.0718236678051056,77.6855804334256,22.60279138847632,0.753089130088679,12,0.20000457763671875,-1.2499961853027344,-0.5149974822998047,0.94000244140625,2.3000030517578125,0,0.06724577243560992,-3.645205749163221,70.88999938964844,-2.172397463892031,70.72000122070312,-1.7500119209971676,70.62999725341797,0.06724577243560992
12994,2023-12-12,70.91000366210938,71.31999969482422,70.68000030517578,71.31999969482422,2368800.0,-0.006584387915286594,2.1219784514040083,-0.5942016165592278,50.58144606708844,59.27799249309204,0.4405927455585612,0.21456444951076037,1.3992659321171885,3.3934730967597204,6.989638465174675,0.6999969482421875,1.016634951820805,-0.24849624633789347,-1.1901269572696265,0.6931344645938395,-0.7193116018037529,0.22231910912796593,-0.40888386568929036,35.08787193318253,-20.53391077716364,0.47081535546586295,12,0.6699981689453125,-0.7800025939941406,-0.04500389099121094,1.4099960327148438,3.4799957275390625,1,0.06839653396764223,-1.1714368755676658,71.37999725341797,-3.645205749163221,70.88999938964844,-2.172397463892031,70.72000122070312,0.06839653396764223
12995,2023-12-13,71.88999938964844,72.05000305175781,70.45999908447266,70.62000274658203,3753700.0,0.01382027467110003,1.0,-3.0975827611232067,55.105656504873146,56.57887100757167,-0.5239578922700332,-0.6814433596825893,0.37633402337671384,2.3804977571138437,6.0169112535257,1.5900039672851562,0.9744704841095029,0.6559993743896513,-0.2647205572479834,1.576719306027286,0.19563940857082684,1.1163593402084757,0.8300018310546875,89.9369017058132,35.93753206035406,0.4603599658188191,12,-0.30999755859375,-1.7599983215332031,-1.0499992370605469,0.43000030517578125,2.8000030517578125,2,0.05063290333220638,2.1219784514040083,70.91000366210938,-1.1714368755676658,71.37999725341797,-3.645205749163221,70.88999938964844,0.05063290333220638
12996,2023-12-14,73.41999816894531,73.75,72.41000366210938,72.41999816894531,4945000.0,0.02128249815393901,-1.6274721000508632,0.7874036561116418,63.57145426227489,54.834994995365385,-1.9659779398409256,-2.1192634372582972,-1.1858327523911498,0.8051643707725873,6.111405118094367,1.8600006103515625,0.8922434560381305,2.0584983825683594,0.7328275694120947,3.384169195724624,1.39566297599022,2.721333789146499,-2.9599990844726562,89.96955199929504,37.68062121856721,0.6628354065781357,12,-1.3249969482421875,-2.7749977111816406,-2.579998016357422,-1.0999984741210938,-9.220001220703125,3,0.004086121754831362,1.0,71.88999938964844,2.1219784514040083,70.91000366210938,-1.1714368755676658,71.37999725341797,0.004086121754831362
12997,2023-12-15,73.2300033569336,73.8499984741211,72.81999969482422,73.6500015258789,8580900.0,-0.002587780124626571,1.5122164535998064,-0.4199981689453125,64.5863899854388,53.781424109073136,-1.8410387899451877,-1.8143686065949254,-1.0299098292883002,0.9509740271579545,6.057285600130047,1.029998779296875,0.7849031514331131,1.7365032196044865,0.22199298665020706,3.251013452558766,0.9792481031273468,2.4937583360816262,-2.7700042724609375,81.71105519721651,28.987851920501782,0.7572551164771375,12,-1.0850028991699219,-2.535003662109375,-2.390003204345703,-0.910003662109375,-9.120002746582031,4,-0.0020483615868180927,-1.6274721000508632,73.41999816894531,1.0,71.88999938964844,2.1219784514040083,70.91000366210938,-0.0020483615868180927
12998,2023-12-18,73.58999633789062,73.88999938964844,73.02999877929688,73.63999938964844,3779500.0,0.004915921950766178,2.127257594673325,0.11905540417801998,66.01671457185512,55.077127400308,-2.1390972314654135,-2.095121725937588,-1.4736866568081979,0.5295994154049026,6.192868420234191,0.8600006103515625,0.6363441373825651,1.9779964447021428,0.20480890535927188,3.7511839840450136,1.0914026750307073,2.864590214373578,-2.994397277832036,91.25355612053107,36.84166489146208,0.8865937696714362,12,-1.4149971008300781,-2.8749961853027344,-2.7499961853027344,-1.2699966430664062,-8.919998168945312,0,-0.003397200875674966,1.5122164535998064,73.2300033569336,-1.6274721000508632,73.41999816894531,1.0,71.88999938964844,-0.003397200875674966
12999,2023-12-19,74.12000274658203,74.30999755859375,73.5,73.86000061035156,3233000.0,0.007202152942879181,1.5312749597663469,-5.199725358559658,67.72489335484906,57.28898911378881,-2.4151557765989935,-2.537871837981669,-2.082078288469063,-0.05118666297273933,6.688452969688219,0.80999755859375,0.43359833268816317,2.3700027465820312,0.27838459583875874,4.461620897325304,1.324193671210395,3.4158118219536675,-3.326739666748054,95.06506786200501,39.838065102559746,1.0458090753716398,12,-1.7350044250488281,-3.015003204345703,-3.2800025939941406,-1.8000030517578125,-10.610004425048828,1,-0.0059363522005069225,2.127257594673325,73.58999633789062,1.5122164535998064,73.2300033569336,-1.6274721000508632,73.41999816894531,-0.0059363522005069225
13000,2023-12-20,73.2699966430664,74.26000213623047,73.2300033569336,73.94999694824219,3725300.0,-0.011467971829707269,-1.7105699055344181,-2.6153643005956746,60.4091229590675,58.30954183323645,-1.2865815839511043,-1.5781840308025465,-1.352899307300362,0.7373124351001081,7.099386390172377,1.029998779296875,0.28107044254302593,1.3989967346191463,-0.7525355620391565,3.550529031277449,0.3232305862899949,2.4747628829482977,-2.1953948049316523,45.26293387301435,-8.009733012448656,1.0757661483291523,12,-0.8849983215332031,-1.3799972534179688,-2.839998245239258,-0.9499969482421875,-10.319995880126953,2,0.015285966942759854,1.5312749597663469,74.12000274658203,2.127257594673325,73.58999633789062,1.5122164535998064,73.2300033569336,0.015285966942759854
13001,2023-12-21,74.36000061035156,74.38999938964844,73.69999694824219,73.7699966430664,2025100.0,0.014876539064074157,1.1230794511543833,-0.8676525036744493,61.43022993728333,59.9575758763964,-2.0181860720291382,-2.5591842938769247,-2.5596806868773285,-0.39906408972750285,7.758779337245425,1.1200027465820312,0.3967998798068493,2.336500549316412,-0.06540475749316954,4.738405856125993,1.135547895911614,3.5374532027212098,-3.0265671145800894,98.08924935490299,46.953533970197356,1.2009526534047914,12,-1.9350013732910156,-2.095001220703125,-3.9350013732910156,-2.0400009155273438,-12.560001373291016,3,0.004437894410247667,-1.7105699055344181,73.2699966430664,1.5312749597663469,74.12000274658203,2.127257594673325,73.58999633789062,0.004437894410247667
13002,2023-12-22,75.52999877929688,76.19000244140625,74.6500015258789,74.72000122070312,3156900.0,0.015734240980929126,-2.242117605486757,1.3728679864999418,70.82872127067841,62.25051432371207,-2.7499725051583397,-3.5978219266829115,-3.817537775408624,-1.5985637406730149,8.978511845057472,1.8300018310546875,0.627706353731071,3.3059986114501925,0.45379835453618966,6.158198868364195,1.8798984829931982,4.732098739907187,-3.890908694137707,79.11383236597874,26.35149520165521,1.4261001284570005,12,-2.204998016357422,-2.3649978637695312,-4.812498092651367,-3.395000457763672,-13.569999694824219,4,-0.15000664655326712,1.1230794511543833,74.36000061035156,-1.7105699055344181,73.2699966430664,1.5312749597663469,74.12000274658203,-0.15000664655326712
13003,2023-12-26,76.51000213623047,76.86000061035156,75.58000183105469,75.62000274658203,2519500.0,0.012975021485134963,-1.6391694195375177,1.0987679903549092,80.76507452631017,65.60425081918116,-3.2695906270697037,-4.386067405115114,-4.860349477546208,-2.614644774308644,10.001234843305093,1.3300018310546875,0.8825453879494063,4.021501922607428,0.630986872333807,7.412016972881048,2.3262443974706173,5.716759447744238,-4.324802568321644,90.35816146165018,31.984630855585017,1.695257525136813,12,-2.8500022888183594,-2.8600006103515625,-5.792501449584961,-4.725002288818359,-14.150001525878906,1,-0.1620703330239096,-2.242117605486757,75.52999877929688,1.1230794511543833,74.36000061035156,-1.7105699055344181,73.2699966430664,-0.1620703330239096
13004,2023-12-27,76.93000030517578,76.94999694824219,76.30000305175781,76.30000305175781,2017900.0,0.005489454414044914,-1.0634816833181955,0.7078625679359474,83.79832840805835,68.79232547509062,-3.0685391389750976,-4.597586973097549,-5.336346805376991,-3.0670479282839835,11.669240268405694,0.649993896484375,1.1975517570314196,4.1595001220703125,0.2850465091390362,8.033953735001589,2.2222733156046672,6.096726928535958,-4.090328591324976,99.46245490548353,33.32328313111671,1.9372268064656397,12,-2.25,-3.2350006103515625,-6.335000991821289,-5.145000457763672,-15.720001220703125,2,-0.15936568422716657,-1.6391694195375177,76.51000213623047,-2.242117605486757,75.52999877929688,1.1230794511543833,74.36000061035156,-0.15936568422716657
13005,2023-12-28,77.04000091552734,77.41000366210938,76.80999755859375,76.87000274658203,1858300.0,0.0014298792397660076,-3.1378512048826686,0.26983953981229186,83.83301571379444,71.04361008081501,-2.649847032388408,-4.497107784140951,-5.514473260731549,-3.22590841217729,13.50369663286044,0.600006103515625,1.492398474917394,3.9895008087158175,-0.27033658408065264,8.249338201512288,1.8595821123175824,6.1194195051140525,-3.5426771641739236,90.02689819403716,16.369636172783544,2.129918696398236,12,-1.9249992370605469,-3.1149978637695312,-6.454999923706055,-5.255001068115234,-11.300003051757812,3,-0.17562308454317765,-1.0634816833181955,76.93000030517578,-1.6391694195375177,76.51000213623047,-2.242117605486757,75.52999877929688,-0.17562308454317765
13006,2023-12-29,76.93000030517578,77.12000274658203,76.54000091552734,76.8499984741211,1722800.0,-0.00142783760441767,1.521710286263973,0.4706040750381474,82.54313941663028,73.03880446205851,-2.2234075023993825,-4.1767412817368665,-5.428536432219616,-3.1580793680525687,15.279486332572386,0.5800018310546875,1.8560264850980417,3.6100002288818303,-0.9208490867202528,8.140849544483913,1.3445755710807958,5.875424886682865,-2.728394169886286,82.60858748503838,2.821973650147214,2.2654246578010384,12,-1.7099990844726562,-3.0049972534179688,-6.4524993896484375,-5.145000457763672,-10.449996948242173,4,-0.1817236382006847,-3.1378512048826686,77.04000091552734,-1.0634816833181955,76.93000030517578,-1.6391694195375177,76.51000213623047,-0.1817236382006847
13007,2024-01-02,77.51000213623047,77.73999786376953,76.48999786376953,76.48999786376953,2570000.0,0.007539345232729255,-1.4509701258096848,12.749761586877742,82.71082218371787,74.89370530782104,-2.383047924133649,-4.590427222279885,-6.0186214840195476,-3.7579879817151465,16.957315626952646,1.25,2.168194862796497,3.935002136230466,-0.9411126521495703,8.811116924610502,1.496944742040455,6.373059530420477,-2.730884446113393,89.35203009377814,8.915490729064132,2.438057394190017,1,-2.0250015258789062,-3.420001983642578,-7.222501754760742,-5.725002288818359,-10.41000366210936,1,-0.202683556524205,1.521710286263973,76.93000030517578,-3.1378512048826686,77.04000091552734,-1.0634816833181955,76.93000030517578,-0.202683556524205
13008,2024-01-03,77.0199966430664,77.54000091552734,76.31999969482422,76.94000244140625,2886900.0,-0.006321835629714445,1.1785682658837473,0.07842535940281538,82.53454959387113,76.53922266771238,-1.5146072757324447,-3.8853553503034277,-5.513330189592452,-3.2871086452021245,18.94986152490149,1.220001220703125,2.3013172892005542,3.1819969177246037,-1.8469458571082384,8.210939692557446,0.6675255303081826,5.696468305141025,-1.648702918218845,49.99973508951325,-34.678832033509366,2.514471387416421,1,-1.5349960327148438,-2.9299964904785156,-6.642496109008789,-5.234996795654297,-9.339996337890625,2,-0.19553360445322088,-1.4509701258096848,77.51000213623047,1.521710286263973,76.93000030517578,-3.1378512048826686,77.04000091552734,-0.19553360445322088
13009,2024-01-04,76.55999755859375,77.33999633789062,76.43000030517578,76.83999633789062,2741900.0,-0.005972463055333943,-2.37039758116929,-3.5002384358607537,76.32464885043136,78.30761443341946,-0.7510806603521729,-3.1389417435577514,-5.019541582676311,-2.8519788537787463,21.04948883292665,0.9099960327148438,2.4525163596213844,2.437997817993164,-2.5287364518965916,7.40473208788292,-0.04536931695172086,4.921364952938049,-0.714963005961792,16.90127980571883,-64.33980994252074,2.4833671349448787,1,-0.8400001525878906,-2.4699974060058594,-6.064996719360352,-4.774997711181641,-8.08999633789064,3,-0.1854754101497259,1.1785682658837473,77.0199966430664,-1.4509701258096848,77.51000213623047,1.521710286263973,76.93000030517578,-0.1854754101497259
13010,2024-01-05,76.69000244140625,77.1500015258789,76.31999969482422,76.33000183105469,2167800.0,0.0016980784607916188,-3.368374558303887,-1.2857220708446866,71.88753051240413,79.46953671954401,-0.3854771003033619,-2.942533440468935,-5.1303134648998565,-3.0122574244464033,23.283669115029767,0.8300018310546875,2.584126626929006,2.265002441406253,-2.5415612193545627,7.071566102167068,-0.13827938897415493,4.668284271786661,-0.4659752265467745,26.05656504873148,-51.84642602805429,2.403281830380411,1,-0.49500274658203125,-2.6000022888183594,-6.172502517700195,-4.905002593994141,-9.85000610351564,4,-0.20185164772632314,-2.37039758116929,76.55999755859375,1.1785682658837473,77.0199966430664,-1.4509701258096848,77.51000213623047,-0.20185164772632314
13011,2024-01-08,76.66999816894531,76.75,75.98999786376953,75.98999786376953,2112800.0,-0.0002608458967806593,-1.2352993975024964,1.8888865341414827,73.56152457753684,79.77318153141717,-0.0037330448601267108,-2.5865274824638504,-5.053515993901755,-2.999957775024882,25.479366817455524,0.7600021362304688,2.671413716978961,1.9474983215332031,-2.6243235014043336,6.51932014447074,-0.3384125899355723,4.233409233001979,1.0699996948242188,38.85716029575893,-36.97109159053012,2.2859109114687692,1,-0.009998321533203125,-2.579998016357422,-6.152498245239258,-4.884998321533203,-9.01999664306642,0,-0.14255902655809516,-3.368374558303887,76.69000244140625,-2.37039758116929,76.55999755859375,1.1785682658837473,77.0199966430664,-0.14255902655809516
13012,2024-01-09,76.30999755859375,76.48999786376953,75.91000366210938,75.91999816894531,2239200.0,-0.004695456096898365,-1.8293200342402025,0.5735282567963289,68.63005967622253,78.4248465480741,0.534784235634163,-1.8969101881997545,-4.658432524100675,-2.642009523789966,27.75505550275723,0.7599945068359375,2.8958642783623247,1.316497802734375,-2.9297551690030446,5.562750774471795,-0.8066286831343348,3.439624288603085,1.3950003051757847,24.539544201416355,-47.299428776981024,2.123126485868712,1,0.5150032043457031,-2.2199974060058594,-5.73249626159668,-4.524997711181641,-7.8600006103515625,1,-0.12881659698799353,-1.2352993975024964,76.66999816894531,-3.368374558303887,76.69000244140625,-2.37039758116929,76.55999755859375,-0.12881659698799353
13013,2024-01-10,76.18000030517578,76.43000030517578,75.76000213623047,75.9000015258789,2247000.0,-0.0017035415748526406,-1.3928610354223434,0.7179467115301851,64.92746572313135,76.32808402752666,0.6850927787685208,-1.4639270160459859,-4.491883013474052,-2.515959088668353,30.090618665348355,0.6699981689453125,3.04668648617384,0.9465003967285099,-2.969567372656627,4.862568166113647,-1.0115334879640585,2.9045342814210784,1.4531977905273408,26.58226014399328,-40.57062338153871,1.9580338846925653,1,0.5699996948242188,-2.0900001525878906,-5.432498931884766,-4.395000457763672,-7.730003356933594,2,-0.11919141237438091,-1.8293200342402025,76.30999755859375,-1.2352993975024964,76.66999816894531,-3.368374558303887,76.69000244140625,-0.11919141237438091
13014,2024-01-11,75.76000213623047,76.16000366210938,75.33000183105469,76.16000366210938,2794500.0,-0.005513234015001367,3.149993324305251,-1.42858310626703,69.24265186229863,74.70693248847157,1.0299875503293947,-0.6977216016137788,-4.063315367122186,-2.1114913456604114,32.3448251160054,0.8499984741210938,2.999225883291942,0.28400230407714844,-3.0642886259440303,3.632293234098327,-1.3901431609334338,1.9581477690877307,1.7608042019042927,23.626394355923892,-44.38300451245975,1.6741454650105891,1,0.7749977111816406,-1.6700019836425781,-5.012500762939453,-3.9750022888183594,-7.790000915527358,3,-0.10665260827904088,-1.3928610354223434,76.18000030517578,-1.8293200342402025,76.30999755859375,-1.2352993975024964,76.66999816894531,-0.10665260827904088
13015,2024-01-12,75.52999877929688,76.33000183105469,75.19999694824219,76.33000183105469,1792300.0,-0.0030359470756086138,1.8250014305060176,2.0,60.4277616698127,72.24966829438071,1.1435257170433886,-0.19081989488499573,-3.8269160597458836,-1.888933276046231,34.09494986333016,1.1300048828125,2.75423191386966,-0.12800102233886435,-3.020224157689043,2.7642221130113143,-1.5741125900139536,1.318110545336225,1.8155431982714845,21.290398795050255,-41.14136402851372,1.446111567675087,1,0.9399986267089844,-1.4300003051757812,-4.792497634887695,-3.7449989318847656,-6.470001220703125,4,-0.09347276145500139,3.149993324305251,75.76000213623047,-1.3928610354223434,76.18000030517578,-1.8293200342402025,76.30999755859375,-0.09347276145500139
13016,2024-01-16,73.72000122070312,74.4800033569336,73.19000244140625,74.2699966430664,4368500.0,-0.023963955883048116,1.6597714348636554,0.6874916553815636,35.52005488267851,67.00624970537635,2.7382569828798182,1.7315847797203787,-1.8392850295998073,-0.08245147449245849,33.92256129083028,2.339996337890625,2.3752212535176938,-1.9529987335205021,-4.799093814867788,0.8930963478267842,-3.3760462741941524,-0.5299511928468519,3.41098625393262,16.0605913482546,-42.43262554063298,1.4230475406736447,1,1.6450004577636719,0.37999725341796875,-2.9825000762939453,-1.9350013732910156,-3.7900009155273438,1,-0.09332616344125033,1.8250014305060176,75.52999877929688,3.149993324305251,75.76000213623047,-1.3928610354223434,76.18000030517578,-0.09332616344125033
13017,2024-01-17,73.08000183105469,73.4800033569336,72.72000122070312,72.83999633789062,3330000.0,-0.008681489135253906,-2.1667037543313095,-0.43637725589202236,20.9814403391524,60.16701534374093,2.9991715977663773,2.4872951532485956,-1.0644344548567801,0.5402156403871317,33.821460214728695,1.0,1.9446985217654031,-2.585498046875003,-5.4593549318157955,0.28835883806578977,-4.022426489345392,-1.1485696044046136,3.578067439593525,9.703522889217462,-42.91004499235752,1.4369284424703954,1,1.9499969482421875,1.0199966430664062,-2.470001220703125,-1.2950019836425781,-3.1200027465820312,2,-0.07430213696120036,1.6597714348636554,73.72000122070312,1.8250014305060176,75.52999877929688,3.149993324305251,75.76000213623047,-0.07430213696120036
13018,2024-01-18,73.33999633789062,73.54000091552734,72.86000061035156,73.36000061035156,2419900.0,0.0035576696814676456,2.578902987471892,-0.08334922754148388,18.78261561834502,53.77345609573134,2.416381248257295,2.326912999515045,-1.2334227064078789,0.2685358300336844,33.66761752214772,0.6800003051757812,1.5169548945855382,-2.3130035400390625,-5.226768707647423,0.6007616275692982,-3.76988612384325,-0.856120956234875,2.7667434057652684,17.174377073778977,-28.293965063727306,1.4568825838041823,1,1.5950050354003906,0.7600021362304688,-2.5349960327148438,-1.5549964904785156,-3.429992675781236,3,-0.06667575175650853,-2.1667037543313095,73.08000183105469,1.6597714348636554,73.72000122070312,1.8250014305060176,75.52999877929688,-0.06667575175650853
13019,2024-01-19,73.68000030517578,73.86000061035156,72.86000061035156,73.33000183105469,3452800.0,0.004635996512989848,1.8169050407797036,-17.49618611746758,21.906401024735516,48.219997263768164,1.8158428195649492,2.0577572776139164,-1.4724023495638505,-0.08752214405141956,33.114325901765426,1.0,1.0157993570205832,-1.9509994506835966,-4.919628317199937,1.0176294158327437,-3.4353138839417596,-0.46668501742543356,1.9525960452667306,26.592767926960715,-12.692318164631804,1.4843144332581681,1,1.0550003051757812,0.4199981689453125,-2.8249988555908203,-1.8950004577636719,-4.080001831054673,4,-0.07098267284570303,2.578902987471892,73.33999633789062,-2.1667037543313095,73.08000183105469,1.6597714348636554,73.72000122070312,-0.07098267284570303
13020,2024-01-22,74.38999938964844,74.6500015258789,73.61000061035156,73.6500015258789,2031700.0,0.009636252463788075,-1.5365885428781436,2.1142888283378745,30.69910893901711,43.45750663726597,0.8328625950911714,1.5135697103389703,-2.035259843699748,-0.8231816607824101,33.03994259469364,1.0400009155273438,0.5357145901042344,-1.2970005035400334,-4.116616875411324,1.5226158683312576,-2.706808689475679,0.11280768239561212,0.8348336426305565,86.52838885397026,50.545483634331816,1.409808185935644,1,0.21500015258789062,-0.29000091552734375,-3.5349979400634766,-2.604999542236328,-4.760002136230469,0,-0.08630189839521207,1.8169050407797036,73.68000030517578,2.578902987471892,73.33999633789062,-2.1667037543313095,73.08000183105469,-0.08630189839521207
13021,2024-01-23,74.69000244140625,74.79000091552734,74.08999633789062,74.66999816894531,1980700.0,0.004032841164393952,5.363642668886115,0.027032878661346696,27.619087986146013,38.90073200503525,0.24860410306911263,1.306544399504773,-2.180956852402659,-1.1668410923968224,32.91139097649386,0.7000045776367188,0.15821800820835108,-1.0134975433349638,-3.804130562006634,1.7771354753367063,-2.4088140526707917,0.3818189660008642,0.18415413725212204,95.1691551273593,63.21329229836686,1.3953165093358317,1,-0.11500167846679688,0.3849983215332031,-3.835000991821289,-2.9050025939941406,-5.5,1,-0.07537829292788145,-1.5365885428781436,74.38999938964844,1.8169050407797036,73.68000030517578,2.578902987471892,73.33999633789062,-0.07537829292788145
13022,2024-01-24,64.19999694824219,66.5,63.91999816894531,64.44999694824219,20735000.0,-0.14044725063964747,-5.370394092381885,-12.497330282227308,10.67487333107104,32.872666183695216,9.879042979137452,11.493490392406642,8.36333941308905,9.21359516037188,32.888526545683085,10.770004272460938,-0.43792869551161573,-10.937002944946286,-16.79269360817284,-5.0813122817197325,-13.86484827655957,-8.009157613333002,10.590003967285156,2.5758850832389895,-25.978177448950113,2.927845331613278,1,5.9250030517578125,6.630001068115234,7.170003890991211,7.585002899169922,5.3600006103515625,2,0.08925239297991094,5.363642668886115,74.69000244140625,-1.5365885428781436,74.38999938964844,1.8169050407797036,73.68000030517578,0.08925239297991094
13023,2024-01-25,64.11000061035156,65.02999877929689,63.52000045776367,64.58999633789061,6998600.0,-0.0014018121833118125,1.2205847703889612,1.9199829101561932,10.922816236569545,26.392684447503097,9.026041300933272,11.180087043895512,8.47836373581194,9.193983255491872,32.56752106484265,1.5099983215332173,-1.10954295401703,-10.406999206542963,-18.01440368214699,-2.799594730938935,-14.210701444344977,-6.603296968740949,10.680000305175781,5.235138674563688,-23.76875244873449,3.803702237802012,1,5.815000534057617,6.519998550415039,7.309999465942383,7.674999237060547,5.529998779296875,3,0.09124939039817326,-5.370394092381885,64.19999694824219,5.363642668886115,74.69000244140625,-1.5365885428781436,74.38999938964844,0.09124939039817326
13024,2024-01-26,64.66999816894531,65.30999755859375,64.33999633789061,64.62000274658203,4595400.0,0.00873494857685797,-2.1802889125131872,-0.10415805703023483,13.264046992591645,21.152271705589644,7.518101104732025,10.176248659217606,7.957187339353794,8.509276498225887,32.115427993751375,1.1999969482421875,-1.763332941783517,-9.234001541137701,-17.92180728485374,-0.5461957974216602,-13.577904412995721,-4.890098669279681,8.09140266418457,10.204060909238303,-18.38064486416595,4.343902871858018,1,4.485002517700195,5.960000991821289,6.775001525878906,7.115001678466797,4.3300018310546875,4,0.08102683843402891,1.2205847703889612,64.11000061035156,-5.370394092381885,64.19999694824219,5.363642668886115,74.69000244140625,0.08102683843402891
13025,2024-01-29,63.5099983215332,64.30000305175781,63.29999923706055,64.27999877929689,4889500.0,-0.017937217879327894,1.469117778646453,-15.40141919731449,12.399992239814154,18.583375856382492,7.592152456886183,10.825680759357368,9.083689352750412,9.577751004967325,31.50710467482545,1.3699989318847656,-2.465100085492594,-9.717501258850092,-19.42445008660981,-0.010552431090374625,-14.570975672729958,-4.864026844970226,7.587950444030767,1.827668005185863,-24.406012453130252,4.853474413879859,1,5.535001754760742,7.010000228881836,8.235000610351562,8.275001525878906,6.770000457763686,0,0.0958904158957139,-2.1802889125131872,64.66999816894531,1.2205847703889612,64.11000061035156,-5.370394092381885,64.19999694824219,0.0958904158957139
13026,2024-01-30,62.95000076293945,63.88999938964844,62.88000106811523,63.31999969482422,4076200.0,-0.00881747084543505,-2.9607907669061877,0.4805178076898218,12.25988141674894,17.61431375389322,7.2233804794651775,10.84042533782575,9.58719444557255,10.032936411171875,31.242377935300613,1.0099983215332102,-3.253008896056727,-9.578498840332031,-20.138747190710774,0.9817495100467184,-14.858623015521403,-4.29837466514266,6.588358096923827,1.9336937977431978,-23.501623738812807,5.280124175189374,1,5.885000228881836,7.35999870300293,9.187498092651367,8.834999084472656,8.240001678466797,1,0.10611590801459103,1.469117778646453,63.5099983215332,-2.1802889125131872,64.66999816894531,1.2205847703889612,64.11000061035156,0.10611590801459103
13027,2024-01-31,61.79999923706055,63.15999984741211,61.72000122070313,63.02000045776367,4266200.0,-0.018268491055459135,-1.0869586850878323,3.29731011516295,11.591872166868583,16.815342259284726,7.381263877308896,11.334239076901113,10.675202459718832,11.076761392071177,30.74804163564744,1.4399986267089773,-4.0534970701986595,-9.943000221252447,-21.253541721345286,1.3675412788403847,-15.59827097129886,-4.287729471206035,6.406688064453121,2.228359274717795,-22.109215355206608,5.655270750046417,1,6.4550018310546875,7.930000305175781,10.545000076293945,9.985000610351562,9.60000228881836,2,0.11957934135238668,-2.9607907669061877,62.95000076293945,1.469117778646453,63.5099983215332,-2.1802889125131872,64.66999816894531,0.11957934135238668
13028,2024-02-01,61.959999084472656,62.33000183105469,61.290000915527344,62.20000076293945,3643700.0,0.0025889943266561577,3.1599719240423276,0.1967224904319984,12.621875037454714,15.78372826069797,6.076231948042988,10.52790381987586,10.433480093158707,10.812832440584131,30.477880508406262,1.0400009155273438,-4.607979871767469,-9.030000495910642,-20.854861715291676,2.794860723470393,-14.942431105601159,-3.1175698862201244,4.949351000878906,16.666635035651318,-7.440304379015586,5.912430609690518,2,6.0800018310546875,7.555000305175781,11.285001754760742,9.825000762939453,10.19000244140625,3,0.1226597576891455,-1.0869586850878323,61.79999923706055,-2.9607907669061877,62.95000076293945,1.469117778646453,63.5099983215332,0.1226597576891455
13029,2024-02-02,62.36000061035156,62.59000015258789,61.13999938964844,61.31000137329102,4473800.0,0.006455802643469566,-1.0863272234282249,-4.374966224270812,14.653783922246504,14.000914369945681,4.360138436572413,9.496414457494609,9.950205870221126,10.309853401824512,30.120670115733667,1.4500007629394531,-5.070949521762799,-7.919999122619629,-20.03827490454833,4.198276659309073,-13.97913701358398,-1.860861231655278,3.425479641035153,38.60758882439858,13.56008638287836,6.059137890964351,2,5.604999542236328,7.079998016357422,11.295000076293945,9.424999237060547,9.680000305175781,4,0.11674148024444397,3.1599719240423276,61.959999084472656,-1.0869586850878323,61.79999923706055,-2.9607907669061877,62.95000076293945,0.11674148024444397
13030,2024-02-05,61.209999084472656,62.040000915527344,61.20000076293945,61.4000015258789,7160100.0,-0.01844133281948701,-7.000036330608538,-0.18095483758459904,15.191983065037931,12.620124934267006,3.8486745971758864,9.936689582677587,11.018296086841929,11.352976845585943,29.896398453249496,1.1599998474121094,-5.641733882781466,-8.296000480651855,-20.665275994455044,4.07327503315134,-14.48063823755345,-2.1113627237502612,3.6463849945664037,2.545443448153409,-22.66234659374578,6.184637756901598,2,2.6100006103515625,8.229999542236328,12.977500915527344,10.544998168945312,12.569999694824219,0,0.1272668033335007,-1.0863272234282249,62.36000061035156,3.1599719240423276,61.959999084472656,-1.0869586850878323,61.79999923706055,0.1272668033335007
13031,2024-02-06,65.73999786376953,66.01999664306639,63.61999893188477,64.43000030517578,8172500.0,0.07400749627598047,1.566849174228099,-6.8946353999360115,33.21133631668478,15.124176377112976,-2.329349247905192,4.791521490946096,6.442506731938764,6.757483513001432,29.163167495829335,4.809997558593736,-6.218709114270666,-3.2195016860961942,-15.216271312548216,8.777267940355827,-9.217886499322205,2.7788831271298164,-4.599998474121094,94.26231686706895,64.32178458175622,5.9983848132260125,2,-2.1599998474121165,3.700000762939453,8.780004501342773,6.245002746582031,8.069999694824219,1,0.0690599492402697,-7.000036330608538,61.209999084472656,-1.0863272234282249,62.36000061035156,3.1599719240423276,61.959999084472656,0.0690599492402697
13032,2024-02-07,66.48000335693361,67.0,65.73999786376953,66.09999847412111,4082900.0,0.011256548786289233,-1.2909002635593805,0.29008060382984674,34.64639789628268,17.760129894858878,-3.0306268094281847,3.4544283240101095,5.657595555262233,5.939814205625723,28.31657581197239,1.2600021362304688,-6.9632527487824945,-1.9879964828491126,-13.51296642757518,9.536973461876947,-7.750481455212139,3.774488489513921,-5.280002593994155,91.12633807327887,57.11015756484946,5.762484972363031,2,-2.410003662109389,2.9599952697753764,8.09249877929686,5.5049972534179545,6.949996948242173,2,0.07084835810227741,1.566849174228099,65.73999786376953,-7.000036330608538,61.209999084472656,-1.0863272234282249,62.36000061035156,0.07084835810227741
13033,2024-02-08,67.09999847412111,67.15000152587889,65.93000030517578,66.5,2983900.0,0.009326039197963487,2.4856949788014218,1.5789230645679784,35.45534696707999,20.22582989202425,-3.555820159338438,2.233833457702076,5.008644522832483,5.254712027672355,27.608708765660563,1.2200012207031108,-7.791769162132056,-0.9140012741088697,-11.860691069111951,10.032688520894212,-6.387346171610417,4.559343623392671,-5.6679977416992315,99.1680027623227,61.560245523396944,5.4733448975015415,2,-2.954998016357436,2.2400016784667827,7.687501907348619,5.049999237060533,6.419998168945298,3,0.06408350446410527,-1.2909002635593805,66.48000335693361,1.566849174228099,65.73999786376953,-7.000036330608538,61.209999084472656,0.06408350446410527
13034,2024-02-09,67.68000030517578,67.73000335693361,66.56999969482422,66.98000335693361,3288600.0,0.008643842686201664,1.8999980926585756,1.166664547384967,35.08226446073526,22.746082361015485,-4.094535922693204,1.072445666949477,4.403572795602017,4.608802046254468,27.348214172528166,1.1600036621093892,-7.2366923424513345,0.07000064849853516,-10.251558435351413,10.39155973234849,-5.090778893426446,5.230780190423509,-5.904919525146482,99.23425678568924,65.01327800421296,5.160779541924977,2,-3.2449989318847656,1.55999755859375,7.107500076293945,4.469997406005859,6.040000915527344,4,0.06604611702936536,2.4856949788014218,67.09999847412111,-1.2909002635593805,66.48000335693361,1.566849174228099,65.73999786376953,0.06604611702936536
13035,2024-02-12,68.47000122070311,68.91999816894531,67.72000122070311,67.72000122070311,2942100.0,0.011672590306813557,-2.1999918619792047,1.0714332425068338,36.46649192323459,25.435705750625004,-4.589617279833412,-0.2883770392713103,3.592329239252024,3.761767461710079,26.723478560344375,1.2399978637695312,-6.648067704824953,1.213001441955555,-8.428578494506482,10.854581378417592,-3.6077885262754705,6.0337914101865735,-6.218526634521467,91.50949032038396,62.31304371465069,4.820789968231019,2,-3.440002441406236,0.6749992370605611,6.434997558593764,3.67999649047853,6.040000915527358,0,0.05213961780600607,1.8999980926585756,67.68000030517578,2.4856949788014218,67.09999847412111,-1.2909002635593805,66.48000335693361,0.05213961780600607
13036,2024-02-13,66.83999633789061,67.87000274658203,66.09999847412111,67.43000030517578,3544100.0,-0.02380611733244198,1.4081545799446549,-0.7866719563802272,59.34843794661257,30.74199083726322,-2.6259327133761303,0.8429877091061115,5.178488961936253,5.332185838948632,28.46931914810238,2.370002746582003,-6.139539275960672,-0.07300319671632849,-9.222027686673599,9.076021293240949,-4.647515441694964,4.501509048262307,-3.9216693934326017,34.59114366532348,1.9436262884341602,4.574512244978639,2,-1.8099975585937358,2.105003356933608,8.302503585815444,5.31000137329103,8.22000122070314,1,0.10383008410597538,-2.1999918619792047,68.47000122070311,1.8999980926585756,67.68000030517578,2.4856949788014218,67.09999847412111,0.10383008410597538
13037,2024-02-14,67.65000152587889,67.72000122070311,66.59999847412111,67.43000030517578,2994500.0,0.012118570202989343,5.222226931717368,-0.372880917590129,61.92721748384407,36.22036222019537,-2.8148608367163064,-0.41600635220000015,4.305099872751924,4.4849018918637995,29.894103278018736,1.1200027465820028,-5.422006848023145,1.0085020065307475,-7.680681744786838,9.697685757848326,-3.3360898691280454,5.35309388218954,-4.131507458972152,57.525165537566025,20.52573471626436,4.34459187565879,2,-2.620002746582017,1.1649971008300923,7.724998474121108,4.499996185302749,8.08999633789064,2,0.09105684987099982,1.4081545799446549,66.83999633789061,-2.1999918619792047,68.47000122070311,1.8999980926585756,67.68000030517578,0.09105684987099982
13038,2024-02-15,68.44999694824219,68.98999786376953,67.73999786376953,67.80000305175781,2429700.0,0.011825504867982284,-2.2467352317539584,2.954501317797389,62.53314458857201,41.54029118312043,-2.902684317993632,-1.687659153651481,3.470664425064882,3.652220594626229,31.22770590439099,1.3399963378906392,-4.583265498543042,2.052997398376462,-6.101294869800256,10.20728966655318,-2.02414873571189,6.130143532464821,-4.391352471131597,81.3148432673878,39.23536841168945,4.077146134088359,2,-3.3549976348876953,0.3350028991699219,7.007503509521484,3.700000762939453,7.4900054931640625,3,0.07275388720176523,5.222226931717368,67.65000152587889,1.4081545799446549,66.83999633789061,-2.1999918619792047,68.47000122070311,0.07275388720176523
13039,2024-02-16,68.44999694824219,69.18000030517578,68.37000274658203,68.54000091552734,2759100.0,0.0,-5.4801782280953395,-0.13846894220385933,67.74423568674231,47.37943036330981,-2.176895092454444,-2.2130309013064107,3.4638838490042616,3.610899900739895,32.91709031950026,0.80999755859375,-3.5321976374916204,2.314497566223139,-5.163812726120739,9.792807858567024,-1.4246575799488,6.053652712395078,-3.799590064732527,76.29860639778836,27.92431969451613,3.7391551461719423,2,-2.049997329711914,0.285003662109375,6.970003128051758,3.700000762939453,7.090003967285156,4,0.07406866210173613,-2.2467352317539584,68.44999694824219,5.222226931717368,67.65000152587889,1.4081545799446549,66.83999633789061,0.07406866210173613
13040,2024-02-20,67.97000122070311,68.52999877929689,67.69999694824219,68.08000183105469,2776300.0,-0.007012355718613361,-1.5538158172727496,1.2221751292703114,68.1358296066095,51.25992961774588,-0.7120287109641055,-2.3596464765796696,3.939441087676826,4.055625262303423,34.263652110844426,0.8300018310547017,-2.4675702864037845,2.155501747131339,-4.314056941656872,8.62506043591955,-1.0792775972627737,5.390281091525445,-2.6854512581601995,60.71433879445666,6.198540938286747,3.2347793443941075,2,-0.5100021362304545,0.7649993896484517,7.342498779296889,4.17999649047853,8.52999877929689,1,0.08459614383894709,-5.4801782280953395,68.44999694824219,-2.2467352317539584,68.44999694824219,5.222226931717368,67.65000152587889,0.08459614383894709
13041,2024-02-21,69.05999755859375,69.19999694824219,67.76999664306639,68.05000305175781,3822300.0,0.016036432518977684,1.2170662755349695,-9.181717297820981,76.34251435009664,55.89283144594744,-1.432164686230081,-4.1034404615815845,2.8546790607766184,2.925321390645294,35.43977169976829,1.4300003051757955,-1.3700905723206773,3.526998329162595,-1.6840427400788514,8.738039398404041,0.9214777945418717,6.132518863783318,-3.2300845480822318,94.61540493035237,32.10234224572905,2.605520534620723,2,-1.4949989318847656,-1.0949974060058594,6.225000381469727,3.0900001525878906,7.6100006103515625,2,0.07891695294389023,-1.5538158172727496,67.97000122070311,-5.4801782280953395,68.44999694824219,-2.2467352317539584,68.44999694824219,0.07891695294389023
13042,2024-02-22,69.93000030517578,70.15000152587889,69.11000061035156,69.11000061035156,2307900.0,0.012597781311009859,-1.536588542878109,0.8118853016271095,77.50171911412701,60.5646505733971,-1.9683090433172765,-4.766538226261787,1.9946476657079444,2.0025760795208356,33.23335873326645,1.090003967285142,-0.11881719092750131,4.1105009078979435,-1.41267674965421,9.633678565450097,1.3489120791218596,6.87208973667402,-3.5608738646273537,91.0203751163875,21.770001644335963,2.7615888287760786,2,-1.8050003051757812,-1.9650001525878906,4.802499771118164,2.2199974060058594,7.269996643066406,3,0.07335903376277098,1.2170662755349695,69.05999755859375,-1.5538158172727496,67.97000122070311,-5.4801782280953395,68.44999694824219,0.07335903376277098
13043,2024-02-23,69.95999908447266,70.54000091552734,69.94000244140625,70.26000213623047,1964300.0,0.0004289829710562021,-2.5294408042366037,-0.36585751635203156,76.91217066498368,65.2124179294247,-1.7321019346367876,-4.57011040209386,1.959377901557474,1.9186754398431276,30.8826053928088,0.6100006103515625,0.5453504906607236,3.8479997634887724,-1.908667981967568,9.60466750894512,0.9696658907605951,6.72633363621695,-2.910315128564747,79.57742884390657,6.184467141796986,2.8783338727281738,2,-1.6399993896484375,-1.9949989318847656,4.604999542236328,2.1899986267089844,6.870002746582031,4,0.08261862285500987,-1.536588542878109,69.93000030517578,1.2170662755349695,69.05999755859375,-1.5538158172727496,67.97000122070311,0.08261862285500987
13044,2024-02-26,69.91000366210939,70.37999725341797,69.55999755859375,69.68000030517578,2271000.0,-0.0007146286880721497,-2.489294700105511,-0.7666700574742349,83.41016444220733,70.42838154264389,-1.4891105242507194,-4.329388732975573,2.0185643279156125,1.9342092838277267,28.53606076962596,0.8199996948242188,1.1659410072281702,3.5360040664672994,-2.417922520236033,9.489930653170632,0.5590407731156262,6.5129673598189655,-2.162256314277599,77.81702910717453,-4.350220825812798,2.976963293351667,2,-1.5900039672851705,-1.9450035095214986,4.6074962615966655,2.629993438720689,7.209999084472642,0,0.08625373284832283,-2.5294408042366037,69.95999908447266,-1.536588542878109,69.93000030517578,1.2170662755349695,69.05999755859375,0.08625373284832283
13045,2024-02-27,69.59999847412111,70.30000305175781,69.27999877929689,70.12999725341797,2931700.0,-0.004434346613491957,1.3448094427977293,-2.30430888645616,71.93181404397656,71.826534442351,-1.119707824438251,-3.731034871693751,2.3027547061798117,2.204885981596348,25.760805123937637,1.0200042724609233,1.7527404673712965,2.921498870849618,-3.0386152029831948,8.881612944682438,-0.05855816606678843,5.901555907766024,-1.2938004127502012,66.06494615363498,-13.970390031306167,2.980057036916409,2,-1.0299987792968892,-1.6349983215332173,4.81750106811522,3.0400009155273295,6.150001525878892,1,0.08534486453494483,-2.489294700105511,69.91000366210939,-2.5294408042366037,69.95999908447266,-1.536588542878109,69.93000030517578,0.08534486453494483
13046,2024-02-28,69.62999725341797,69.73000335693361,68.75,68.80000305175781,2357200.0,0.0004310169533698893,-1.1075334093538292,-1.5660304024875182,69.46845069466183,72.66444924355298,-0.7960371778352737,-3.409744902577444,2.197433480211984,2.1323000856780823,22.785982157770974,0.980003356933608,2.3381456624669,2.6174978256225643,-3.210069619276908,8.44506527052203,-0.29628589682717177,5.5312815480723,0.910003662109375,49.16183258815356,-28.253167748835736,2.913783722449734,2,-0.5099983215332031,-1.6649971008300781,4.722501754760742,3.0100021362304688,5.900001525878906,2,0.09866441214378763,1.3448094427977293,69.59999847412111,-2.489294700105511,69.91000366210939,-2.5294408042366037,69.95999908447266,0.09866441214378763
13047,2024-02-29,69.19000244140625,69.72000122070311,68.20999908447266,68.25,6576500.0,-0.006319041065165676,-1.96077610064772,1.1325409738116905,63.21115686178051,72.73978394057615,-0.12809048131457246,-2.51675821222031,2.5615651194724762,2.5271958748526657,19.49362175885471,1.5100021362304545,2.850706483993264,1.8080028533935604,-3.545861069752007,7.161866776539128,-0.8689291081792305,4.484934814966351,1.3141984558105406,42.060196857870714,-31.256390616642143,2.676931961572785,2,-0.07000350952148438,-3.3500022888183594,5.634998321533203,3.4499969482421875,7.089996337890625,3,0.10810804254376949,-1.1075334093538292,69.62999725341797,1.3448094427977293,69.59999847412111,-2.489294700105511,69.91000366210939,0.10810804254376949
13048,2024-03-01,69.55999755859375,69.98000335693361,68.86000061035156,68.93000030517578,2136600.0,0.005347522823125006,-1.909110725786512,0.670208103369911,62.207791307036,72.1246234539421,-0.3621585047746976,-2.4118434528153045,2.106836645523316,2.087449564441499,15.877837324996957,1.1200027465820455,2.9676404128120737,1.7979980468749943,-2.983785735466242,6.5797818292162304,-0.5928938442956166,4.188889938045605,0.8524352661132752,62.211963744524056,-7.50292008811428,2.3908918911706163,3,-0.4399986267089844,-3.7199974060058594,0.9175014495849609,1.2700004577636719,7.720001220703125,4,0.10983323257326028,-1.96077610064772,69.19000244140625,-1.1075334093538292,69.62999725341797,1.3448094427977293,69.59999847412111,0.10983323257326028
13049,2024-03-04,69.63999938964844,69.80000305175781,69.27999877929689,69.33000183105469,2217200.0,0.0011501126202211331,-1.5365835504280931,0.49206176203451407,58.36909730711476,71.03943097622049,-0.2856453902245164,-2.0221588495157334,1.9241977629270366,1.9379327358081895,12.274232127270196,0.5200042724609233,2.9859989751956704,1.5139999389648438,-2.597762110515461,5.625761988445149,-0.5418810857753158,3.5698809637050033,0.6843360854492175,68.42093735512391,1.4024927568347465,2.0558810247401533,3,-0.4850006103515625,-3.799999237060547,0.6375007629394531,0.9899997711181641,6.5500030517578125,0,0.10324529730646437,-1.909110725786512,69.55999755859375,-1.96077610064772,69.19000244140625,-1.1075334093538292,69.62999725341797,0.10324529730646437
13050,2024-03-05,69.0,69.76999664306639,68.80999755859375,69.12999725341797,2200200.0,-0.00919011193649677,-2.76468652295535,-0.41934928135459737,68.00007629413942,70.11249341444746,0.5764434337691995,-0.8101664147895633,2.4794095282456112,2.4886612626891065,8.570824803650584,0.959999084472642,2.9210808894759026,0.4845005035400334,-2.0371906228951957,3.0061916299752625,-0.7763450596775812,1.745346066757648,1.23976201947265,44.632712350968184,-25.393393628388417,1.2608455632176157,3,0.375,-3.1599998474121094,0.8924999237060547,1.6299991607666016,7.239997863769531,1,0.11768119922582665,-1.5365835504280931,69.63999938964844,-1.909110725786512,69.55999755859375,-1.96077610064772,69.19000244140625,0.11768119922582665
13051,2024-03-06,70.27999877929689,70.58999633789062,69.23000335693361,69.51000213623047,2588100.0,0.018550706946331763,-1.0451111429800883,-5.923176242737359,70.32462180127438,69.31503815746383,-0.5725037945274352,-1.826232297566662,1.0926092232308946,1.1228947802324,7.214073281640762,1.589996337890625,2.8183718605070425,1.5374992370605582,-0.7375076289483076,3.812506103069424,0.39999580405613244,2.675002670064984,-2.069999694824233,86.97487746473064,14.732671574034597,1.1375034330044307,3,-0.8800010681152486,-4.415000915527358,-0.497499465942397,0.23999977111814985,3.5200042724609233,2,0.07783154973978834,-2.76468652295535,69.0,-1.5365835504280931,69.63999938964844,-1.909110725786512,69.55999755859375,0.07783154973978834
13052,2024-03-07,71.19000244140625,71.7699966430664,70.81999969482422,70.87000274658203,2417200.0,0.012948259503633208,-3.5237325389184573,0.4155858310626626,70.82075292306124,68.63821396391688,-1.435989848784061,-2.493105137946287,0.04645803270781812,0.14032616990800761,6.491285777669676,1.489997863769517,2.777260632756281,2.212002944946292,-0.05197325104114725,4.475979140933731,1.0800148469525794,3.3439910429400044,-2.932403411865238,80.40559523471994,8.926388449159631,1.1319880979937191,3,-1.2000045776367188,-4.735004425048828,-1.617502212524414,-0.8800029754638672,2.25,3,0.06096356495369859,-1.0451111429800883,70.27999877929689,-2.76468652295535,69.0,-1.5365835504280931,69.63999938964844,0.06096356495369859
13053,2024-03-08,71.4000015258789,72.5199966430664,71.29000091552734,71.62999725341797,2197300.0,0.0029498395458757987,-4.466684751280051,-0.718737334000906,71.72320183555306,67.33966256317753,-1.5871491586415516,-2.4922187270812373,-0.3316487104707164,-0.13408913704704162,5.94950406701019,1.3299942016601562,2.526908813424839,2.2070018768310575,-0.12182202803171549,4.5358257816938305,1.042589924399664,3.371413829262451,-3.0019065917968817,69.81144491719739,-1.014429548407378,1.1644119524313898,3,-1.035003662109375,-4.570003509521484,-2.407501220703125,-1.6700019836425781,1.1699981689453125,4,0.06834729900739878,-3.5237325389184573,71.19000244140625,-1.0451111429800883,70.27999877929689,-2.76468652295535,69.0,0.06834729900739878
13054,2024-03-11,72.1500015258789,72.73999786376953,71.33000183105469,71.43000030517578,2099400.0,0.010504201456188467,-2.065214867397542,-3.1304982418894713,79.60344382282938,68.19206587193895,-2.2193822289685414,-3.046355257290088,-1.258047187237878,-0.9432014218224651,5.731386811518422,1.4099960327148438,2.1805031785289657,2.733501815795904,0.1699148450516077,5.2970887865402005,1.451708330423756,4.015295301168052,-3.504592489257817,84.98737170290791,12.350295011060965,1.2817934853721487,3,-1.6750030517578125,-5.210002899169922,-3.3725013732910156,-2.6350021362304688,0.9399948120117188,0,0.07110183153049454,-4.466684751280051,71.4000015258789,-3.5237325389184573,71.19000244140625,-1.0451111429800883,70.27999877929689,0.07110183153049454
13055,2024-03-12,72.04000091552734,72.4000015258789,71.36000061035156,72.29000091552734,2253300.0,-0.0015246099518391176,3.425524316602818,-0.34722163353537067,74.50662992507387,68.75186356420696,-1.9298087420280012,-2.7986754981020567,-1.3329064158179733,-0.8996203366787938,6.111376956464908,1.0400009155273438,1.843517123230157,2.4450012207031193,-0.3295656221989276,5.219568063605166,1.0577177992520888,3.83228464215415,-3.067024772734385,80.05703579082811,9.778715445920469,1.3872834214510237,3,-1.56500244140625,-5.070001602172852,-3.3375015258789062,-2.6000022888183594,1.4899978637695312,1,0.05760690551274572,-2.065214867397542,72.1500015258789,-4.466684751280051,71.4000015258789,-3.5237325389184573,71.19000244140625,0.05760690551274572
13056,2024-03-13,73.77999877929688,73.97000122070312,72.38999938964844,72.38999938964844,3104600.0,0.02415321823509986,-1.2733849278226028,-5.55999755859375,77.69787331672805,70.36149872586779,-3.3740376911545837,-4.207824844593617,-3.2378104097450944,-2.6734417101812653,6.100459781064425,1.9300003051757812,1.477739995153442,3.837998962402338,0.7916018606231887,6.884396064181487,2.3148004115127634,5.361197513291913,-4.505660898825795,93.96817938514376,25.22660223222921,1.5231985508895711,3,-2.3899993896484375,-4.98499870300293,-7.149999618530273,-4.340000152587891,0.1100006103515625,2,0.03334235734851965,3.425524316602818,72.04000091552734,-2.065214867397542,72.1500015258789,-4.466684751280051,71.4000015258789,0.03334235734851965
13057,2024-03-14,73.80999755859375,73.88999938964844,73.30000305175781,73.4800033569336,2663400.0,0.0004065977201572757,1.408158816660179,0.2374060047203469,77.69787331672805,72.08261894916691,-2.9946960477006286,-3.955469018296384,-3.454464791202639,-2.733600859140239,6.088952627939706,0.589996337890625,1.4390817708921304,3.5599979400634822,0.2547098169165025,6.865286063210462,1.9073538784899995,5.212642001636965,-4.066093344099471,94.02971478024214,25.55755246230403,1.6526440615734899,3,-2.4199981689453125,-3.954998016357422,-7.299999237060547,-4.369998931884766,0.100006103515625,3,-0.000135408578329832,-1.2733849278226028,73.77999877929688,3.425524316602818,72.04000091552734,-2.065214867397542,72.1500015258789,-0.000135408578329832
13058,2024-03-15,73.43000030517578,74.23999786376953,73.2300033569336,73.58999633789062,5341100.0,-0.005148316840361766,-2.6071881088298205,-0.48484498185096986,74.17583050986,73.83892263836083,-2.2439877404219146,-3.3552798934394445,-3.2535904169734806,-2.37079168115298,6.787092100857381,1.0099945068359375,1.445879663906993,2.9310005187988253,-0.5490414825537755,6.411042520151426,1.190979518122532,4.671021519475119,-3.2634863900606206,72.16499440248127,4.673518006256202,1.7400210006762977,3,-1.9050025939941406,-3.345001220703125,-6.67500114440918,-3.990001678466797,0.37000274658203125,4,0.00013621321243229012,1.408158816660179,73.80999755859375,-1.2733849278226028,73.77999877929688,3.425524316602818,72.04000091552734,0.00013621321243229012
13059,2024-03-18,73.5199966430664,74.36000061035156,73.36000061035156,73.80999755859375,2509100.0,0.0012256072111751504,-2.278726251672858,1.8125506652043297,77.76209629487138,74.92359152733104,-1.9285327490112394,-3.210577388564232,-3.5105275802932,-2.4659711947283824,7.637965055213085,1.0,1.5720526120648088,2.7674968719482393,-0.821039058960622,6.356032802857101,0.9732289064938016,4.561764837402677,-2.8646646541127154,71.99986775716147,4.149161940641932,1.7942679654544311,3,-1.7249946594238281,-3.289997100830078,-6.777496337890625,-4.079998016357422,0.44000244140625,0,-0.01292161305249162,-2.6071881088298205,73.43000030517578,1.408158816660179,73.80999755859375,-1.2733849278226028,73.77999877929688,-0.01292161305249162
13060,2024-03-19,73.72000122070312,74.16999816894531,73.36000061035156,73.41999816894531,1777000.0,0.0027204105926137423,-2.857148047229791,-1.0344900160479862,78.28499792644745,75.80807776346138,-1.5517813051759504,-3.1175580001442142,-3.882781958028687,-2.6783515373658986,8.222725658316662,0.80999755859375,1.7117620290852216,2.680001449584964,-0.8912048857556556,6.251207784925583,0.894398281914647,4.465604617255281,-2.5460156247537356,67.5127414682509,-2.5903650685302324,1.7856031676703112,3,-1.1300010681152344,-3.490001678466797,-6.882501602172852,-4.280002593994141,-0.220001220703125,1,-0.00854591525204118,-2.278726251672858,73.5199966430664,-2.6071881088298205,73.43000030517578,1.408158816660179,73.80999755859375,-0.00854591525204118
13061,2024-03-20,74.51000213623047,74.55000305175781,73.4800033569336,73.58000183105469,1774100.0,0.010716235790097617,1.1188067954344592,3.0999694827323125,85.09237311592562,77.39381334044631,-1.8759295499685464,-3.6662963112376588,-4.838759315575857,-3.4577380913289346,9.257488108915425,1.0699996948242188,1.9351224749116653,3.1975021362304688,-0.5642045014529913,6.959208773913929,1.3166488173887387,5.078355455072199,-2.8899744382647725,96.96962691096148,22.35598545995974,1.8808533188417307,3,-1.5900001525878906,-4.185001373291016,-7.422502517700195,-5.070003509521484,-0.8000030517578125,2,-0.013152641643222607,-2.857148047229791,73.72000122070312,-2.278726251672858,73.5199966430664,-2.6071881088298205,73.43000030517578,-0.013152641643222607
13062,2024-03-21,75.05999755859375,75.43000030517578,74.58000183105469,74.58000183105469,1804900.0,0.007381497874039633,-2.5416918332962455,0.5161242688499307,85.43816941593798,78.91769862715576,-2.0330307313106175,-4.018278831359368,-5.540156588510996,-4.003074171978625,10.485058615870546,0.9199981689453125,2.1930430662170295,3.4909976959228572,-0.5621015441631982,7.544096936008913,1.4644480758798295,5.517547315965885,-2.971173804021319,83.18167000742133,6.710165880759675,2.026549620043029,3,-1.6799964904785156,-4.0449981689453125,-8.072498321533203,-5.619998931884766,-1.1599960327148438,3,-0.01558750608847248,1.1188067954344592,74.51000213623047,-2.857148047229791,73.72000122070312,-2.278726251672858,73.5199966430664,-0.01558750608847248
13063,2024-03-22,75.73999786376953,76.01000213623047,75.33999633789062,75.4800033569336,2040500.0,0.009059423491786678,-1.4814636903079965,0.541660043869409,86.48327509374764,79.68212432392446,-2.271537446854097,-4.472353578007201,-6.362587818284169,-4.673295968744327,11.68389729764423,0.9500045776367188,2.3777146038392374,3.881998062133789,-0.49903967635806623,8.263035800625644,1.6914791928878543,6.072516931379724,-3.049762330088498,89.81116539654114,11.812337750084993,2.1905188692459303,3,-2.0549964904785156,-3.884998321533203,-8.817499160766602,-6.299999237060547,-3.2399978637695312,4,-0.024161529618098143,-2.5416918332962455,75.05999755859375,1.1188067954344592,74.51000213623047,-2.857148047229791,73.72000122070312,-0.024161529618098143
13064,2024-03-25,75.94000244140625,76.22000122070312,75.55000305175781,75.55999755859375,1548300.0,0.0026406731354344792,-2.350041962310216,1.4615881213686248,93.81315685537862,81.8272939828472,-2.0980228874490905,-4.424278053644144,-6.69209599914106,-4.874075403705419,13.185147088068897,0.6699981689453125,2.520897105533976,3.7805027008056697,-0.8584422278220671,8.419447629433407,1.4610302364918084,6.099975165119531,-2.585813587215327,90.20983498103323,7.660342218674614,2.3194724643138667,3,-1.6350021362304688,-3.9800033569335938,-9.00000286102295,-6.500003814697266,2.3699951171875,0,-0.028180133274286034,-1.4814636903079965,75.73999786376953,-2.5416918332962455,75.05999755859375,1.1188067954344592,74.51000213623047,-0.028180133274286034
13065,2024-03-26,75.54000091552734,76.18000030517578,75.44000244140625,76.0,1509700.0,-0.005267336226220665,-1.2424312483382847,-1.2105083520719564,87.35796485927342,82.90063748757447,-1.2844042248187577,-3.748644332207988,-6.4215013828461025,-4.477022885418023,14.880110408360336,0.7399978637695312,2.651102353796489,3.083501052856448,-1.6255419329846177,7.792544038697514,0.7289795599359081,5.438022545776988,-1.6126495880339746,75.1824512651161,-6.526059202190197,2.3545214929205334,3,-0.8149986267089844,-3.5800018310546875,-7.972500801086426,-6.100002288818359,2.2099990844726562,1,-0.02091609494182456,-2.350041962310216,75.94000244140625,-1.4814636903079965,75.73999786376953,-2.5416918332962455,75.05999755859375,-0.02091609494182456
13066,2024-03-27,76.5,76.52999877929688,75.83000183105469,76.12000274658203,1454500.0,0.012708486534785512,2.1818418269147406,-0.8260826298243578,87.44711072850532,83.98388608888305,-2.031644907836764,-4.392791314641286,-7.444069635328717,-5.339254376779081,16.589567845813626,0.9899978637695312,2.6946162590650147,3.700000000000003,-1.1413262042420769,8.541326204242083,1.279336897878963,6.120663102121043,-2.1141186938646825,98.46159865409444,15.903033512350731,2.420663102121037,3,-1.6199989318847656,-4.350002288818359,-8.40250015258789,-7.060001373291016,1.1699981689453125,2,-0.039215686274509776,-1.2424312483382847,75.54000091552734,-2.350041962310216,75.94000244140625,-1.4814636903079965,75.73999786376953,-0.039215686274509776
13067,2024-03-28,76.66999816894531,77.05000305175781,76.43000030517578,76.43000030517578,1964200.0,0.002222198286866872,-4.166735543758146,0.6315778906579397,87.37588698532666,85.45055903060157,-1.9593329585169386,-4.188416707300661,-7.655319369583992,-5.428824100974339,18.189286263409173,0.6200027465820312,2.8485077132419576,3.4959983825683594,-1.3267519547352862,8.318748719872005,1.0846232139165295,5.907373551220189,-1.8552933681776835,77.77757948370171,-6.1293054384913574,2.411375168651825,3,-1.464996337890625,-4.039997100830078,-8.904998779296875,-7.229999542236328,1.8600006103515625,3,-0.03860700606709533,2.1818418269147406,76.5,-1.2424312483382847,75.54000091552734,-2.350041962310216,75.94000244140625,-0.03860700606709533
13068,2024-04-01,77.19999694824219,77.2699966430664,76.47000122070312,76.7699966430664,1558500.0,0.0069127271677900115,1.8070029848348972,1.7916838859395365,86.96925116814731,86.47357623874335,-2.121407791386275,-4.339170234352636,-8.22964328238207,-5.899085416669664,20.06624296177555,0.7999954223632812,2.850744533904816,3.6439971923828125,-1.1837523189985717,8.471746703764197,1.2301224366921133,6.057871948073512,-1.9382324972765161,96.1748679443511,11.892233734447359,2.4138747556906934,4,-1.8849983215332031,-4.459999084472656,-9.154996871948242,-7.759998321533203,2.0900039672851562,0,-0.04274605638359963,-4.166735543758146,76.66999816894531,2.1818418269147406,76.5,-1.2424312483382847,75.54000091552734,-0.04274605638359963
13069,2024-04-02,76.83000183105469,76.98999786376953,76.4800033569336,76.95999908447266,1712800.0,-0.00479268305458036,4.368509818094205,-0.3023189794361349,83.78003204566022,87.08413558532254,-1.3773553358753219,-3.5867964656341087,-7.920147583586939,-5.468822187429339,22.04463273241265,0.7199935913085938,2.853930754466859,2.914501953124997,-1.753603925616133,7.582607831866127,0.580449013754432,5.248554892495562,-1.166590941668872,75.95649146797521,-8.494628107325411,2.334052939370563,4,-1.4550018310546875,-4.090003967285156,-8.687501907348633,-7.390003204345703,1.3699951171875,1,-0.056358215903419384,1.8070029848348972,77.19999694824219,-4.166735543758146,76.66999816894531,2.1818418269147406,76.5,-0.056358215903419384
13070,2024-04-03,77.12000274658203,77.45999908447266,76.75,77.0,2011100.0,0.0037745790526602097,-1.2903094813265243,-0.9231175538470567,79.61000750765984,86.47498385107077,-1.267654170023775,-3.4122225784411455,-8.291414342945885,-5.678533251123156,23.93587267965219,0.7099990844726562,2.9288763656518597,2.7985027313232393,-1.4643906944333054,7.061396157079784,0.667056018444967,4.929949444201512,-1.1352747064600948,79.14129381643552,-3.9363678303785576,2.1314467128782724,4,-1.1000022888183594,-4.285003662109375,-8.977502822875977,-7.680004119873047,1.6800003051757812,2,0.015430430104133475,4.368509818094205,76.83000183105469,1.8070029848348972,77.19999694824219,-4.166735543758146,76.66999816894531,0.015430430104133475
13071,2024-04-04,75.75,77.94000244140625,75.70999908447266,77.69999694824219,2347100.0,-0.017764557803296332,-1.1970489634540507,-16.249602644796237,63.89687413240178,84.08150659734453,0.33161242945068636,-1.698491964840258,-7.029943992174779,-4.235072744037197,26.040641066703667,2.2300033569335938,2.9568095934046426,1.1549999237060575,-2.6983395986836882,5.008339446095803,-0.7716698374888153,3.0816696849009304,1.7099990844726562,1.7937603278924086,-76.59801397362456,1.9266697611948744,4,0.8899993896484375,-2.674999237060547,-7.482500076293945,-6.310001373291016,3.0100021362304688,3,0.0264026402640265,-1.2903094813265243,77.12000274658203,4.368509818094205,76.83000183105469,1.8070029848348972,77.19999694824219,0.0264026402640265
13072,2024-04-05,75.52999877929688,75.91000366210938,74.91999816894531,75.87999725341797,2221400.0,-0.0029043065439356974,3.829162092257308,0.17948667788254627,65.39588393027941,81.73846313473695,0.6987785585258734,-1.1981055734570134,-6.585093334162423,-3.9328863260072353,27.469966435643784,0.9900054931640625,2.9686167850659615,0.7179988861084041,-2.802393026157006,4.238390798373814,-1.0421970700243008,2.478194842241109,2.410003662109375,20.198667131503292,-56.54431888521572,1.7601959561327065,4,0.9000015258789062,-2.454998016357422,-6.987499237060547,-6.090000152587891,3.3400039672851562,4,0.028333105047461338,-1.1970489634540507,75.75,-1.2903094813265243,77.12000274658203,4.368509818094205,76.83000183105469,0.028333105047461338
13073,2024-04-08,76.27999877929688,76.38999938964844,75.63999938964844,75.63999938964844,1665800.0,0.009929829367421927,-1.3437522351763107,-1.8285776566757492,68.44920386079829,78.92024613533914,0.03736213537830224,-1.648270814146997,-7.0939916281735265,-4.610035596904282,28.67701425666119,0.8600006103515625,2.8737867721115578,1.2239990234375,-1.9611664432106153,4.409164490085615,-0.36858370988656475,2.8165817567615647,1.660003662109375,45.03306908381712,-30.975201286740294,1.5925827333240594,4,0.15000152587890625,-2.904998779296875,-8.799999237060547,-6.840000152587891,2.0699996948242188,0,0.029496591977013376,3.829162092257308,75.52999877929688,-1.1970489634540507,75.75,-1.2903094813265243,77.12000274658203,0.029496591977013376
13074,2024-04-09,77.27999877929688,77.37000274658203,75.9800033569336,76.5,1969300.0,0.013109596434228266,1.89581180958436,1.2187492549412298,71.49757296761376,77.15798036959917,-0.8410114359571281,-2.3655201130081878,-7.854351997039018,-5.527277234981753,30.024053442441513,1.3899993896484375,2.7571351036280163,1.9674991607666072,-1.0543712199484503,4.989369541481665,0.4565639704090785,3.478434351124136,0.5392034912109409,78.14560502023555,1.018808033730494,1.5109351903575314,4,-0.8499984741210938,-3.904998779296875,-9.799999237060547,-7.840000152587891,0.94000244140625,1,0.026009344823759717,-1.3437522351763107,76.27999877929688,3.829162092257308,75.52999877929688,-1.1970489634540507,75.75,0.026009344823759717
13075,2024-04-10,76.19000244140625,76.86000061035156,75.66999816894531,76.25,1904500.0,-0.014104507700673397,-1.1636287973366626,-0.07692006729527759,59.790218184825314,74.08499230919028,0.39211951929155475,-0.999942430051874,-6.495045047066611,-4.389559832235847,31.335903935280562,1.6100006103515625,2.526298915612614,0.6700027465820284,-1.948764164912717,3.288769658076774,-0.6393807091653514,1.9793862023294082,1.513231665039072,42.05306211126774,-31.21857540439165,1.3093834557473751,4,0.23999786376953125,-2.81500244140625,-8.692502975463867,-6.750003814697266,1.3799972534179688,2,0.02638134194025943,1.89581180958436,77.27999877929688,-1.3437522351763107,76.27999877929688,3.829162092257308,75.52999877929688,0.02638134194025943
13076,2024-04-11,76.23999786376953,76.5,75.51000213623047,76.4800033569336,2236200.0,0.0006561939987037579,6.071444141689374,4.000254323499491,57.30198732650905,70.74344790265499,0.336780277453002,-0.902461058686356,-6.251543147640973,-4.3988829857103156,31.86337073495048,0.9899978637695312,2.2223118662803785,0.5969982147216797,-1.9061967984767563,3.1001932279201156,-0.6545992918775312,1.8485957213208906,1.351906805175787,53.87743789840157,-17.39127573443524,1.2515975065992173,4,0.19000244140625,-2.6549949645996094,-8.632497787475586,-6.799999237060547,3.6700057983398438,3,0.033578243175749645,-1.1636287973366626,76.19000244140625,1.89581180958436,77.27999877929688,-1.3437522351763107,76.27999877929688,0.033578243175749645
13077,2024-04-12,73.80000305175781,76.0,73.33999633789062,75.80000305175781,3193100.0,-0.03200413012040815,1.2166753557214247,8.333142602835526,40.142291472668674,65.54045238093515,2.6003030062960875,1.6197942942385168,-3.5032790293003018,-1.9275205387309882,31.770436670996784,2.9000015258789062,1.9840120897267184,-1.8424968719482422,-4.347236162992843,0.6622424190963585,-3.0948665174705354,-0.590127226425949,3.6850253571874987,11.41454050482658,-55.13305353156012,1.2523696455223001,4,1.839996337890625,0.5799980163574219,-6.167505264282227,-4.360004425048828,6.069999694824219,4,0.06720865690200695,6.071444141689374,76.23999786376953,-1.1636287973366626,76.19000244140625,1.89581180958436,77.27999877929688,0.06720865690200695
13078,2024-04-15,73.44000244140625,75.12000274658203,72.98999786376953,74.5999984741211,1813600.0,-0.004878056849118129,-1.067960697606376,0.5799980163574219,37.49998092648457,60.398224478804515,2.649480126859899,2.0876158083083567,-2.8379945683198002,-1.54798661063289,31.41381581310051,2.1300048828125,1.6465653864502627,-2.202997589111334,-4.705880156615038,0.29988497839237027,-3.454438872863193,-0.9515563053594747,3.7963240432757743,10.274065661492154,-51.07945508959998,1.2514412837518545,4,2.0249977111816406,1.1749992370605469,-5.217504501342773,-4.000003814697266,6.079994201660156,0,0.07393791019421703,1.2166753557214247,73.80000305175781,6.071444141689374,76.23999786376953,-1.1636287973366626,76.19000244140625,0.07393791019421703
13079,2024-04-16,72.56999969482422,73.33000183105469,72.37999725341797,73.08999633789062,2314200.0,-0.011846442233933163,-1.1111177044038485,0.44827450129239754,35.81659406465829,55.53228965180434,3.1867769831648474,3.0385879725207587,-1.6794184049936263,-0.6655466548092193,31.100372359066597,1.0600051879882812,1.2533621049963983,-3.025500488281253,-5.726263086895528,-0.32473788966697725,-4.3758817875883835,-1.6751191889741222,4.326620500184802,4.241122746307495,-53.076137454109315,1.3503812993071362,4,2.5900001525878906,2.06500244140625,-3.972501754760742,-3.1300010681152344,5.980003356933594,1,0.07964722066423158,-1.067960697606376,73.44000244140625,1.2166753557214247,73.80000305175781,6.071444141689374,76.23999786376953,0.07964722066423158
13080,2024-04-17,73.08999633789062,73.56999969482422,72.56999969482422,72.97000122070312,2181800.0,0.007165449156030457,-1.1739173701756422,-0.2307613304576199,33.00095082341308,52.09940928413893,2.2741587268224777,2.6023993006651835,-1.8617758077114104,-1.16181278855953,30.707211966702076,1.0,0.8161215551628516,-2.474003601074216,-5.279534652019862,0.33152744987143024,-3.876769126547032,-1.0712380756014,3.3549615629592893,17.232975998903736,-33.43895345380061,1.402765525472823,4,1.785003662109375,1.5600051879882812,-4.382497787475586,-3.6499977111816406,5.840003967285156,2,0.07018751046445248,-1.1111177044038485,72.56999969482422,-1.067960697606376,73.44000244140625,1.2166753557214247,73.80000305175781,0.07018751046445248
13081,2024-04-18,73.52999877929688,73.79000091552734,72.98999786376953,73.6500015258789,1890100.0,0.00602000907719491,3.0,-1.0000635808748728,34.7572664513644,48.695118453148375,1.6607813251712003,2.197900527329466,-2.098102495464815,-1.5826300848945039,30.03490192066448,0.8000030517578125,0.40168562945686404,-1.9850009918212947,-4.900133932367652,0.9301319487250623,-3.4425674620944733,-0.5274345215481162,2.5084630568098447,31.767973849321677,-14.836005599191026,1.4575664702731763,4,1.345001220703125,1.6300010681152344,-4.807499885559082,-4.090000152587891,7.590003967285156,3,0.054943573814730584,-1.1739173701756422,73.08999633789062,-1.1111177044038485,72.56999969482422,-1.067960697606376,73.44000244140625,0.054943573814730584
13082,2024-04-19,73.88999938964844,74.41000366210938,73.54000091552734,73.6500015258789,2341900.0,0.004895969214308238,-2.78262816579039,-1.9999364231673977,33.662384259782286,44.829916275257716,1.1663348107270934,1.8400949542449894,-2.2699009994961585,-1.9245104794192969,29.021015631650027,0.8800048828125,0.03354531802136762,-1.566500473022458,-4.565821614833169,1.4328206687882528,-3.0661610439278064,-0.06683990211710977,1.7826159881894057,55.10945653202947,14.165485514001723,1.4996605709053552,4,0.9850006103515625,1.2700004577636719,-3.797499656677246,-4.450000762939453,8.199996948242188,4,0.08147251755566143,3.0,73.52999877929688,-1.1739173701756422,73.08999633789062,-1.1111177044038485,72.56999969482422,0.08147251755566143
13083,2024-04-22,73.91000366210938,74.36000061035156,73.2699966430664,73.7300033569336,1494900.0,0.0002707304456106563,1.018536702529723,0.7500079473567092,35.071582140037634,40.78258396108258,0.8658454192149492,1.766533737753761,-2.1175777481770695,-1.9213041806501394,27.610533377704492,1.0900039672851562,-0.16792043029197146,-1.4549964904785213,-4.528636204099527,1.6186432231424845,-2.9918163472890313,0.08182336633198872,1.4333499032864836,75.36953588622842,37.2493775004621,1.5368198568105036,4,0.7099952697753906,1.2499961853027344,-3.287504196166992,-4.470005035400391,7.359992980957031,0,0.08063859814863061,-2.78262816579039,73.88999938964844,3.0,73.52999877929688,-1.1739173701756422,73.08999633789062,0.08063859814863061
13084,2024-04-23,73.80000305175781,73.9000015258789,73.31999969482422,73.33999633789062,1539400.0,-0.0014883047612126443,-1.32000732421875,2.555588522019243,32.70833217435394,37.773485515474654,0.48086408040096273,1.8002926198542468,-1.851672863782909,-1.789614704485814,26.02871198010479,0.5900039672851562,-0.38084886073099256,-1.4579971313476534,-4.595683124074384,1.679688861379077,-3.0268401277110257,0.11084586501571891,1.2470148824402543,66.8478643960974,32.515543843193925,1.5688429963633674,4,0.6399955749511719,1.3599967956542969,-2.995004653930664,-4.360004425048828,8.019996643066406,1,0.07750668502407798,1.018536702529723,73.91000366210938,-2.78262816579039,73.88999938964844,3.0,73.52999877929688,0.07750668502407798
13085,2024-04-24,73.95999908447266,73.97000122070312,73.12000274658203,73.44000244140625,1563700.0,0.0021679678333161867,2.148137159326919,1.1304109861677778,39.33252280409169,35.77687834631717,-0.03209941703059371,1.59777645492521,-1.8761590333592295,-1.9291664092857843,24.41595048546282,0.8499984741210938,-0.707406630934102,-1.219001007080081,-4.405966590670047,1.9679645765098854,-2.812483798875064,0.37448178471490223,0.8203167816474064,68.30966618848826,28.627891458639567,1.5934827917949848,4,0.22999954223632812,1.2000007629394531,-2.947498321533203,-4.619998931884766,8.200004577636719,2,0.062060627692041015,-1.32000732421875,73.80000305175781,1.018536702529723,73.91000366210938,-2.78262816579039,73.88999938964844,0.062060627692041015
13086,2024-04-25,73.5,73.83999633789062,72.80000305175781,73.55000305175781,1476200.0,-0.0062195658486592365,2.301620364763727,-0.09616033569552651,38.23869513327145,35.5653676419397,-0.001835773842145727,1.919935389058594,-1.230653426669221,-1.4527870047872398,22.61628584702,1.1599960327148438,-1.2032435514081214,-1.5290000915527315,-4.736509743554592,1.678509560449129,-3.132754917553669,0.0747547344482058,1.0402840048498518,43.47805483684475,1.2767828247600619,1.6037548260009329,4,0.25,1.6599998474121094,-2.0900001525878906,-4.260002136230469,7.129997253417969,3,0.07387755517245953,2.148137159326919,73.95999908447266,-1.32000732421875,73.80000305175781,1.018536702529723,73.91000366210938,0.07387755517245953
13087,2024-04-26,73.70999908447266,74.13999938964844,73.4000015258789,73.73999786376953,2144800.0,0.002857130400988561,-1.2769378844077186,0.5999389685688129,34.11617254715567,35.18938893312538,-0.2524973407157347,1.5566191644105345,-1.2749939219248176,-1.658909801801883,20.404743900090633,0.7399978637695312,-1.531475880151163,-1.1710010528564396,-4.332525353242417,1.9905232475295378,-2.7517632030494212,0.409761097336542,0.614256245234003,58.33317031182753,15.808912497792434,1.5807621501929878,4,-0.3149986267089844,1.4500007629394531,-2.0874977111816406,-4.564998626708984,6.629997253417969,4,0.10052915146040653,2.301620364763727,73.5,2.148137159326919,73.95999908447266,-1.32000732421875,73.80000305175781,0.10052915146040653
13088,2024-04-29,73.9000015258789,74.16999816894531,73.5199966430664,74.0999984741211,2238300.0,0.002577702398130599,2.8235795709541334,6.6668362156663274,26.785704928615814,34.18595680689844,-0.41391443857040144,1.1665213816648503,-1.3195045972018562,-1.8335130769530679,17.981903213622875,0.6500015258789062,-1.8575103244000104,-0.8159988403320284,-3.807829264439917,2.17583158377586,-2.3119140523859727,0.6799163717219159,-1.5200042724609375,80.29214559386973,40.5274636838322,1.495915212053943,4,-0.4099998474121094,1.2599983215332031,-1.7025012969970703,-4.9550018310546875,6.720001220703125,0,0.11082536729236314,-1.2769378844077186,73.70999908447266,2.301620364763727,73.5,2.148137159326919,73.95999908447266,0.11082536729236314
13089,2024-04-30,72.5,73.87999725341797,72.41999816894531,73.48999786376953,3329400.0,-0.018944539877832622,-1.5391254735194018,4.950064850843061,25.691671793139776,33.37381469242363,1.0897078364539539,2.3457660405973684,0.21272027980174357,-0.4120458211766618,15.71229751718525,1.4800033569335938,-1.8587794373218003,-1.9995002746582031,-4.973835892583196,0.9748353432667898,-3.4866680836206996,-0.5123324656957067,-0.08420272827147812,4.571533203125,-33.46184881951544,1.4871678089624962,4,0.9150009155273438,2.6599998474121094,0.2700004577636719,-3.6850013732910156,7.75,1,0.12096547093884702,2.8235795709541334,73.9000015258789,-1.2769378844077186,73.70999908447266,2.301620364763727,73.5,0.12096547093884702
13090,2024-05-01,78.30999755859375,79.19000244140625,76.69000244140625,76.91999816894531,6740300.0,0.08013789735991383,-1.7027160778944417,-1.4040428171792758,57.75280873191447,35.92887494581808,-4.36051873918592,-3.55265551520813,-5.379341024960965,-6.16258308599528,13.642693108122417,6.69000244140625,-1.650588967948977,3.750997543334961,0.5194508805233369,6.982544206146585,2.135224211929142,5.36677087474078,-5.8899993896484375,87.00141318385589,48.8665887649735,1.6157733314058123,5,-2.5049972534179688,-2.5249977111816406,-5.177497863769531,-9.52499771118164,1.7000045776367188,2,0.04482189050771179,-1.5391254735194018,72.5,2.8235795709541334,73.9000015258789,-1.2769378844077186,73.70999908447266,0.04482189050771179
13091,2024-05-02,77.75,79.0,77.16000366210938,78.97000122070312,3207400.0,-0.007151035321827814,1.874997019764919,-0.8776991053296009,67.21881659921937,39.65736742797776,-3.5078504339966656,-2.988354979599819,-4.638560275587508,-5.547215046195646,12.65134978398985,1.839996337890625,-1.3361483413205804,3.0909999847412166,-0.40840584903978083,6.590405818522214,1.341297067850718,4.840702901631715,-5.3300018310546875,78.7296671692823,35.67759713868131,1.7497029168905005,5,-1.9449996948242188,-1.9650001525878906,-4.407499313354492,-9.014999389648438,2.1299972534179688,3,0.05672030433581199,-1.7027160778944417,78.30999755859375,-1.5391254735194018,72.5,2.8235795709541334,73.9000015258789,0.05672030433581199
13092,2024-05-03,77.66999816894531,78.37999725341797,77.13999938964844,78.37999725341797,2391400.0,-0.0010289624572950018,2.492956233008457,0.5819658803812192,68.90078107528758,43.416167309672204,-3.1684660044671915,-2.8878721903994204,-4.4030246041512555,-5.414460194664713,12.395894189431719,1.2399978637695312,-1.0055483632684172,2.9039981842040987,-0.8305133195457728,6.63850968795397,1.036742432329163,4.7712539360790345,-4.97919982910156,77.54795696888968,29.095975450233325,1.867255751874934,5,-1.8649978637695312,-1.8849983215332031,-4.154998779296875,-8.834999084472656,1.9900054931640625,4,0.03810994147359392,1.874997019764919,77.75,-1.7027160778944417,78.30999755859375,-1.5391254735194018,72.5,0.03810994147359392
13093,2024-05-06,78.52999877929688,78.70999908447266,77.98999786376953,78.19999694824219,2030900.0,0.011072494278690614,1.086952675807165,-0.4647919106822407,76.65473578615858,48.299101044317155,-3.6925086411283274,-3.7636288308820696,-5.095258419311136,-6.22399523262672,11.887778206286029,1.0400009155273438,-0.6746747380882141,3.651498794555664,-0.39737645903191776,7.700374048143246,1.627061167761866,5.675936421349462,-5.579232275390623,90.25105988789193,34.71104055571134,2.024437626793791,5,-2.7249984741210938,-2.7449989318847656,-4.612497329711914,-9.43499755859375,2.0,0,0.023048485759952886,2.492956233008457,77.66999816894531,1.874997019764919,77.75,-1.7027160778944417,78.30999755859375,0.023048485759952886
13094,2024-05-07,79.29000091552734,79.62999725341797,78.7699966430664,78.87999725341797,1894300.0,0.009677857481781071,-1.7301395078473165,1.2424284459240764,77.1453652787901,52.5005279859503,-4.013969794007551,-4.601233346962502,-5.67359173275608,-6.921095627092342,10.945858815383716,1.0999984741210938,-0.31147982339332714,4.311000823974609,-0.07463949927851843,8.696641147227737,2.1181806623480384,6.50382098560118,-6.089664974121092,88.43547830419539,26.891164192708487,2.1928201616265657,5,-3.265003204345703,-3.285003662109375,-5.262502670288086,-10.085002899169922,0.7900009155273438,1,0.016773890978657224,1.086952675807165,78.52999877929688,2.492956233008457,77.66999816894531,1.874997019764919,77.75,0.016773890978657224
13095,2024-05-08,78.19999694824219,79.31999969482422,78.05000305175781,78.97000122070312,2401000.0,-0.013747054542809334,-1.373843104259658,-1.8780424264979532,69.34546534853733,55.95683578764652,-2.5247798877661722,-3.5341209530943445,-4.4008453436452015,-5.789537384560219,10.049703165622827,1.2699966430664062,0.030321597860321958,3.120497131347662,-1.4693551797050475,7.710349442400371,0.8255709758213072,5.415423286874017,-4.613881328115227,42.570219598062316,-21.801210516553148,2.294926155526353,5,-2.174999237060547,-2.1949996948242188,-4.142498016357422,-8.994998931884766,1.4600067138671875,2,0.026214873807663075,-1.7301395078473165,79.29000091552734,1.086952675807165,78.52999877929688,2.492956233008457,77.66999816894531,0.026214873807663075
13096,2024-05-09,78.80000305175781,78.88999938964844,77.9800033569336,78.44999694824219,2617700.0,0.007672712620599542,2.4339552023953477,-0.45455085904524106,69.94312977146546,59.93760881256983,-2.563497328614261,-4.145021676598816,-4.8083362474016695,-6.3685080574522885,9.245486421959907,0.9099960327148438,0.45251712787182896,3.592502975463873,-1.2683988772414523,8.453404828169198,1.1620520491112103,6.0229539018165354,-4.851254533633394,66.6668709344331,1.0774378121809889,2.430450926352661,5,-2.775005340576172,-2.7950057983398438,-4.372503280639648,-9.500003814697266,1.6199951171875,3,0.015355317736192253,-1.373843104259658,78.19999694824219,-1.7301395078473165,79.29000091552734,1.086952675807165,78.52999877929688,0.015355317736192253
13097,2024-05-10,78.76000213623047,79.37999725341797,78.38999938964844,79.04000091552734,1898400.0,-0.0005076258119059984,1.062513907874241,-0.7999825616880286,69.66745641874144,64.70224786702823,-1.935342403850484,-3.9151070293946475,-4.558131181835705,-6.304457083407584,10.338725066988767,0.9899978637695312,0.8024164039733535,3.304502105712885,-1.7560550899168277,8.365059301342598,0.7742235078980286,5.834780703527741,-4.470378693988437,47.27282815765624,-16.373951719372016,2.5302785978148594,5,-2.735004425048828,-2.7550048828125,-3.9025020599365234,-9.220001220703125,1.9599990844726562,4,0.014220354073254837,2.4339552023953477,78.80000305175781,-1.373843104259658,78.19999694824219,-1.7301395078473165,79.29000091552734,0.014220354073254837
13098,2024-05-13,78.87000274658203,79.19999694824219,78.66000366210938,78.9800033569336,1246700.0,0.001396655756322751,-1.037715207001785,0.3928610354223433,70.55959369328619,69.68757252260005,-1.4150124299020206,-3.7918581684210295,-4.464243344625785,-6.395271887580705,11.742936603571245,0.5399932861328125,1.2430223651958983,3.143002700805667,-2.0433404783976528,8.329345880008987,0.5498311112040142,5.73617429040732,-4.259956875669445,53.93955647622395,-8.918039000600622,2.5931715896016576,5,-0.7100028991699219,-2.8650054931640625,-4.117502212524414,-9.330001831054688,1.0,0,0.010016494079069682,1.062513907874241,78.76000213623047,2.4339552023953477,78.80000305175781,-1.373843104259658,78.19999694824219,0.010016494079069682
13099,2024-05-14,78.3499984741211,79.1500015258789,78.12999725341797,79.12000274658203,1820100.0,-0.006593181873363996,1.4578361981799797,7.0,67.29705778732236,70.7480446398676,0.024675936152377176,-2.96884254496716,-3.7447684742877527,-5.867373521475486,12.705120007826975,1.0200042724609375,1.7328985780580695,2.33399848937988,-2.7548808043449213,7.422877783104681,-0.21044115748252068,4.878438136242281,-3.4387555202581837,26.4283378746594,-34.2632410120918,2.5444396468624038,5,0.034999847412109375,-2.345001220703125,-3.447498321533203,-8.80999755859375,1.4800033569335938,1,0.027823871699191427,-1.037715207001785,78.87000274658203,1.062513907874241,78.76000213623047,2.4339552023953477,78.80000305175781,0.027823871699191427
13100,2024-05-15,78.22000122070312,79.0199966430664,78.0999984741211,78.94000244140625,1158400.0,-0.0016591864192685435,1.0909295833261083,0.9350613320650774,69.09383155602413,70.95637963506813,0.1570837282413322,-2.566392838621539,-3.3920663009871816,-5.7165857858324785,13.889590004983427,0.9199981689453125,2.302393008640422,1.9475009918212862,-3.036464155810407,6.931466139452979,-0.5444815819945603,4.439483565637133,-3.0256330088669046,17.142779291553133,-43.83729268748646,2.491982573815846,5,0.16499710083007812,-2.2150039672851562,-3.3175010681152344,-8.680000305175781,2.8600006103515625,2,0.02377909206500073,1.4578361981799797,78.3499984741211,-1.037715207001785,78.87000274658203,1.062513907874241,78.76000213623047,0.02377909206500073
13101,2024-05-16,77.56999969482422,78.36000061035156,77.4000015258789,78.36000061035156,1636200.0,-0.008309914545320485,1.4303746124948091,1.0972216335353706,65.07810581478242,70.53163793945643,0.870398803928353,-1.684574942655587,-2.563585736391346,-5.066766691263581,15.084347108527343,0.9599990844726562,3.0380195016270335,1.0954994201660213,-3.74589394406091,5.936892784392953,-1.3251972619474373,3.51619610227948,-2.109493740493093,8.585784634828647,-50.55091776628311,2.4206966821134626,5,0.9449996948242188,-1.56500244140625,-2.667499542236328,-8.029998779296875,2.8899993896484375,3,0.026943457206492827,1.0909295833261083,78.22000122070312,1.4578361981799797,78.3499984741211,-1.037715207001785,78.87000274658203,0.026943457206492827
13102,2024-05-17,79.91000366210938,79.91999816894531,78.97000122070312,79.52999877929688,2772900.0,0.03016635266844392,3.7500572213321126,-0.4810182815533043,70.1003149226166,69.80336895461845,-1.249883934667281,-3.742321706221361,-4.723576389529967,-7.412029467791228,16.27011269948138,2.3499984741210938,3.0743457148550135,3.134503173828122,-1.7783519771247,8.047358324780944,0.678075598351711,5.590930749304533,-4.199328229833043,99.60339205754751,41.36053005513837,2.456427575476411,5,-1.2500038146972656,-3.7600059509277344,-4.902502059936523,-10.370002746582031,0.1199951171875,4,0.006382110918082162,1.4303746124948091,77.56999969482422,1.0909295833261083,78.22000122070312,1.4578361981799797,78.3499984741211,0.006382110918082162
13103,2024-05-20,79.87000274658203,80.41000366210938,79.70999908447266,79.81999969482422,1757900.0,-0.0005005745675658035,-4.185137044362814,0.1315852875040154,77.11549786641112,69.80005035324301,-1.117311274187216,-3.407629686405201,-4.507085423325208,-7.393221212697469,17.818053167616,0.7000045776367188,3.041704447733281,2.7965023040771513,-2.1075343779600217,7.700538986114324,0.34448396305856477,5.248520645095738,-3.8225814953721766,82.0597829806325,16.324455561931998,2.4520183410185896,5,-0.9650001525878906,-3.4750022888183594,-4.860002517700195,-10.330001831054688,0.1100006103515625,0,0.010642274256807527,3.7500572213321126,79.91000366210938,1.4303746124948091,77.56999969482422,1.0909295833261083,78.22000122070312,0.010642274256807527
13104,2024-05-21,79.5199966430664,79.87999725341797,79.30999755859375,79.87000274658203,1333700.0,-0.004382197213967154,2.081120092378753,-6.999694842844065,57.44154336587467,68.47739235516937,-0.8171850751362513,-2.748016288207424,-4.005195968939205,-7.0733643633337095,19.324896960954273,0.5699996948242188,2.996450130854228,2.160496520996091,-2.604929998977994,6.925923040970176,-0.2222167389909515,4.543209780983133,-3.0363171507665925,70.43168148187576,7.081247527286692,2.382713259987042,5,-0.6149940490722656,-3.1249961853027344,-4.4799957275390625,-9.979995727539062,0.970001220703125,1,0.004401485390984838,-4.185137044362814,79.87000274658203,3.7500572213321126,79.91000366210938,1.4303746124948091,77.56999969482422,0.004401485390984838
13105,2024-05-22,78.55000305175781,79.23999786376953,78.20999908447266,78.83999633789062,1972300.0,-0.012198109057555806,-1.1237061507000157,0.828537797541198,54.68384556147363,66.78191633183694,0.23208420255386386,-1.4930702303327053,-2.8879127403667724,-6.141222968877997,20.76252331669361,1.30999755859375,2.75571825236122,0.9610027313232479,-3.5504192689597005,5.472424731606196,-1.2947082688182263,3.216713731464722,-1.6736911424770398,38.20600364487095,-22.240731470732015,2.255711000141477,5,0.3549995422363281,-2.1350021362304688,-3.6525020599365234,-9.010002136230469,0.7199935913085938,2,0.016295337104614394,2.081120092378753,79.5199966430664,-4.185137044362814,79.87000274658203,3.7500572213321126,79.91000366210938,0.016295337104614394
13106,2024-05-23,78.93000030517578,80.45999908447266,77.30999755859375,80.0,11029100.0,0.004837647850472804,2.1658340777432303,3.68973954222573,57.12669341551888,65.38849822036778,-0.14252136078521005,-1.523519088288026,-3.1692618758296476,-6.5554906405315165,22.308328299104897,3.1500015258789062,2.4401427212849285,1.0694999694824219,-3.041602389531519,5.180602328496363,-0.9860512100245558,3.1250511489893995,-1.700319220612144,51.42863370931294,-6.57174251669008,2.055551179506973,5,-0.045001983642578125,-2.490001678466797,-4.167499542236328,-9.389999389648438,0.43000030517578125,3,0.02723934521178406,-1.1237061507000157,78.55000305175781,2.081120092378753,79.5199966430664,-4.185137044362814,79.87000274658203,0.02723934521178406
13107,2024-05-24,81.12000274658203,81.29000091552734,79.88999938964844,80.0,6825000.0,0.02774613496691747,-1.0895483297938362,-1.0467318374011565,62.73352313007078,64.51893482445496,-2.1931899543022553,-3.2990636468059904,-5.234101367359287,-8.776637638364207,24.280791717747068,2.3600006103515625,2.3486839030649094,2.889002227783209,-0.9753506491095294,6.753355104675947,0.9568257893368468,4.821178666229571,-3.8100051879882812,95.7286928251164,40.08077362925194,1.9321764384463682,5,-1.8200035095214844,-4.265003204345703,-6.102502822875977,-11.55000114440918,-1.9300003051757812,4,-0.008136139543427068,2.1658340777432303,78.93000030517578,-1.1237061507000157,78.55000305175781,2.081120092378753,79.5199966430664,-0.008136139543427068
13108,2024-05-28,82.08999633789062,82.62999725341797,80.9000015258789,82.22000122070312,5117700.0,0.011957514280896309,2.6421079683258646,-0.11607550357286395,63.48743760698963,64.09564369330687,-2.970805389095375,-3.8198702565635188,-6.052829688149529,-9.764627515790039,26.53397807458887,1.7299957275390625,2.2256193836798275,3.449496078491208,-0.21292491258802215,7.111917069570438,1.6182855829515859,5.28070657403083,-4.779998779296875,89.84960626872393,36.76493132534276,1.8312104955396176,5,-2.1199989318847656,-4.564998626708984,-7.07249641418457,-11.309995651245117,-3.0999984741210938,1,-0.025094379954831436,-1.0895483297938362,81.12000274658203,2.1658340777432303,78.93000030517578,-1.1237061507000157,78.55000305175781,-0.025094379954831436
13109,2024-05-29,81.2699966430664,81.95999908447266,81.16000366210938,81.70999908447266,2913000.0,-0.009989033151481919,-1.424271148822047,3.3845070422535213,65.18297325789973,63.66110388240416,-1.8920102071382985,-2.433946322934787,-5.0908757235469295,-8.960230193362577,28.09473573114142,0.92999267578125,2.092531910718634,2.1909965515136776,-0.2831294053947744,4.6651225084221295,0.9539335730594587,3.4280595299678964,-3.108799133300778,74.43607728634467,19.194331303231273,1.2370629784542244,5,-1.2999992370605469,-3.7449989318847656,-6.379997253417969,-9.429996490478516,-1.7999954223632812,2,-0.015872933916786014,2.6421079683258646,82.08999633789062,-1.0895483297938362,81.12000274658203,2.1658340777432303,78.93000030517578,-0.015872933916786014
13110,2024-05-30,81.81999969482422,81.95999908447266,80.83000183105469,81.13999938964844,2400400.0,0.006767602737494771,1.354163189725739,-1.5454466638923567,65.00991593260957,63.653527228829404,-2.0983105665075925,-2.853822999360787,-5.496054364273419,-9.524871582267252,28.076371712860304,1.1299972534179688,1.953734599820777,2.565499496459964,-0.16375255532035737,5.294751548240285,1.2008734705698032,3.9301255223501244,-2.9437942260742176,84.77448110792582,29.69826998638274,1.3646260258901635,5,-1.8500022888183594,-4.295001983642578,-7.020000457763672,-9.884998321533203,-3.2900009155273438,3,-0.01625521676870434,-1.424271148822047,81.2699966430664,2.6421079683258646,82.08999633789062,-1.0895483297938362,81.12000274658203,-0.01625521676870434
13111,2024-05-31,82.16000366210938,82.20999908447266,80.44000244140625,81.51000213623047,3834800.0,0.004155511715391302,3.7200390628973685,0.9558841678914831,66.4092607225679,63.24341009549065,-1.9207375352930427,-3.0003290412656725,-5.709765066277811,-9.877365980312717,27.940647691738462,1.7699966430664062,1.9122628700605304,2.6850032806396484,-0.23814939867099838,5.608155959950295,1.223426940984325,4.146579620294972,-2.683191507812495,82.84693584899357,25.67724434022807,1.4615763396553252,5,-2.1900062561035156,-4.635005950927734,-7.485004425048828,-10.140003204345703,-2.5900039672851562,4,-0.03517535163372665,1.354163189725739,81.81999969482422,-1.424271148822047,81.2699966430664,2.6421079683258646,82.08999633789062,-0.03517535163372665
13112,2024-06-03,80.62999725341797,82.13999938964844,80.37000274658203,82.13999938964844,3927600.0,-0.018622277756750072,1.3443630980350547,-2.3230747561533858,57.4702564069351,61.06060548888221,-0.31051339072091366,-1.304056471821383,-4.086371015936194,-8.36312553704252,27.792526592482382,1.7900009155273438,1.8346164155495615,1.0069969177246065,-1.8298214481342967,3.8438152835835098,-0.4114122652048451,2.425406100654058,-0.6486754832617123,11.504209680577404,-44.17079979024907,1.4184091829294503,6,-0.6599998474121094,-3.104999542236328,-6.174997329711914,-8.609996795654297,0.0800018310546875,0,-0.015750920083437925,3.7200390628973685,82.16000366210938,1.354163189725739,81.81999969482422,-1.424271148822047,81.2699966430664,-0.015750920083437925
13113,2024-06-04,80.33999633789062,80.77999877929688,79.94999694824219,80.29000091552734,1884000.0,-0.003596687652312358,-1.2739671624008444,-0.033109504393211364,58.614701400306366,61.19095638159684,0.05941536712674633,-0.9185994931503387,-3.7263486400518104,-8.088661301828722,27.358476852120507,0.8300018310546875,1.866636769664737,0.6264961242675753,-2.1788159008181083,3.431808149353259,-0.7761598882752736,2.029152136810424,2.2900009155273438,17.25659384990362,-40.37807493354491,1.402656012542844,6,-0.3699989318847656,-2.8149986267089844,-6.062496185302734,-8.319995880126953,0.5400009155273438,1,-0.01431408948100743,1.3443630980350547,80.62999725341797,3.7200390628973685,82.16000366210938,1.354163189725739,81.81999969482422,-0.01431408948100743
13114,2024-06-05,80.62000274658203,80.66000366210938,79.62999725341797,80.22000122070312,1933200.0,0.0034852678796968295,3.291663355320671,8.000763009308713,60.25639938834531,61.81012902902703,-0.053803989362677385,-1.1529699976081105,-3.9380839304193955,-8.376027725447457,26.406352119295327,1.0300064086914062,1.6033965738829181,0.8400024414062557,-1.9860188958757448,3.666023778688256,-0.5730082272347374,2.253013110047249,1.956394500732415,38.3722787033587,-23.377049770836784,1.413010668640998,6,-0.6500053405761719,-3.0950050354003906,-6.295001983642578,-8.35000228881836,-0.42000579833984375,2,-0.02021836798909815,-1.2739671624008444,80.33999633789062,1.3443630980350547,80.62999725341797,3.7200390628973685,82.16000366210938,-0.02021836798909815
13115,2024-06-06,80.25,80.6500015258789,79.63999938964844,80.30999755859375,1588400.0,-0.004589465814645033,1.7297152401179454,-0.14999332430525092,61.733780050706656,62.32202754404789,0.6511815900584139,-0.6550988409053531,-3.489806709558721,-8.01193876423227,26.0122791597245,1.0100021362304688,1.2411331008981819,0.36749954223633097,-2.364368811060018,3.09936789553268,-0.9984346344118364,1.7334337188844984,2.2085412475585855,24.031097153469005,-42.60716502015312,1.3659341766481732,6,0.8799972534179688,-0.5900001525878906,-5.962499618530273,-7.430000305175781,1.9599990844726562,3,-0.009719610956970381,3.291663355320671,80.62000274658203,-1.2739671624008444,80.33999633789062,1.3443630980350547,80.62999725341797,-0.009719610956970381
13116,2024-06-07,80.01000213623047,80.5199966430664,79.19000244140625,79.66000366210938,2935600.0,-0.002990627585913175,-1.0620050507738803,-5.83354526958291,50.5364716398997,60.966799600695545,1.1851161792318834,-0.3370855171002205,-3.2036576923003537,-7.750409799411102,25.51513340461743,1.3299942016601562,1.2784095506430333,0.06700172424316975,-2.6171034771838606,2.7511069256702,-1.2750508764703454,1.409054324956685,2.3353973515624915,27.796628580000103,-33.23951146304029,1.3420526007135123,6,0.8999977111816406,-0.12500381469726562,-4.215002059936523,-6.56500244140625,1.9199981689453125,4,-0.018497729251570783,1.7297152401179454,80.25,3.291663355320671,80.62000274658203,-1.2739671624008444,80.33999633789062,-0.018497729251570783
13117,2024-06-10,79.87999725341797,80.06999969482422,79.37000274658203,79.75,1689700.0,-0.0016248578845322603,1.7450745732792796,0.37142234332425067,50.05310566811795,59.47409605193202,1.2524355844523427,-0.12529517270817792,-3.033541174844089,-7.589192234171179,24.75708319522824,0.6999969482421875,1.423583383302585,-0.11900291442870525,-2.7452976228274792,2.5072917939700687,-1.4321502686280922,1.1941444397706817,2.276078411591783,43.39600007677396,-14.361949523402949,1.313147354199384,6,0.8200035095214844,0.005001068115234375,-4.084997177124023,-6.43499755859375,0.470001220703125,0,-0.0038807908018611004,-1.0620050507738803,80.01000213623047,1.7297152401179454,80.25,3.291663355320671,80.62000274658203,-0.0038807908018611004
13118,2024-06-11,79.66000366210938,80.11000061035156,79.33000183105469,79.93000030517578,1702600.0,-0.002754051062504037,1.4761973963063881,-2.0769411350431364,50.754347642000766,57.870915427943245,1.2197558578883445,0.16539793781420542,-2.79225133745922,-7.343099706077368,23.958067010576677,0.779998779296875,1.5233609553721692,-0.37849655151367756,-2.9566167105822245,2.1996236075548694,-1.667556631047944,0.9105635280205888,2.318107609484173,31.972845606095206,-23.183030234884463,1.2890600795342724,6,1.0399971008300781,0.3099937438964844,-3.8650035858154297,-6.180004119873047,-0.0200042724609375,1,0.013180961261525903,1.7450745732792796,79.87999725341797,-1.0620050507738803,80.01000213623047,1.7297152401179454,80.25,0.013180961261525903
13119,2024-06-12,80.52999877929688,81.2300033569336,80.33999633789062,81.0,1906700.0,0.010921354220340351,-1.0941191254083942,1.740766904970471,60.78428113380351,57.401400450298134,0.26122364315178004,-0.561701835649103,-3.6184738334424082,-8.187100839666073,23.865078994594167,1.5699996948242188,1.4017715602103635,0.3824985504150362,-2.076630714976929,2.8416278158070014,-0.8470660822809464,1.6120631831110188,1.2808259624854372,65.68606551552618,8.0397218437057,1.2295646326959804,6,0.17000198364257812,-0.5600013732910156,-4.73499870300293,-6.829998016357422,-0.20999908447265625,2,0.00434618750063942,1.4761973963063881,79.66000366210938,1.7450745732792796,79.87999725341797,-1.0620050507738803,80.01000213623047,0.00434618750063942
13120,2024-06-13,80.08000183105469,80.4800033569336,79.30999755859375,80.19999694824219,1478700.0,-0.005587941823710474,2.441153371479861,0.2553080968768262,56.21621933707627,56.26884029635462,0.48997134006675935,0.036666328769626944,-3.1383797978578656,-7.724799383045465,23.462931504606747,1.220001220703125,1.1705384256170106,-0.16049842834472372,-2.447352301531211,2.1263554448417636,-1.3039253649379674,0.98292850824852,1.5735735727050582,43.62740148174743,-14.193843201227239,1.1434269365932435,6,0.5849990844726562,-0.11000442504882812,-4.065004348754883,-6.160003662109375,0.09999847412109375,3,0.0014984404900570958,-1.0941191254083942,80.52999877929688,1.4761973963063881,79.66000366210938,1.7450745732792796,79.87999725341797,0.0014984404900570958
13121,2024-06-14,79.66000366210938,80.25,79.2699966430664,79.88999938964844,2006600.0,-0.005244732259514495,1.0631715896496892,1.9167090539165819,40.240652210942464,54.35443983013322,0.5789318312468765,0.6548448225292134,-2.6483783797958296,-7.299604250130216,23.65818691106638,0.9800033569335938,0.9567813994095502,-0.6849967956542997,-2.6223349169525676,1.2523413256439682,-1.6536658563034337,0.2836722649948342,1.8457573639091578,19.89824913780352,-31.759476512853684,0.9686690606491373,6,0.5499992370605469,0.3099937438964844,-3.6450061798095703,-5.7400054931640625,-0.07000732421875,4,0.03201098801325064,2.441153371479861,80.08000183105469,-1.0941191254083942,80.52999877929688,1.4761973963063881,79.66000366210938,0.03201098801325064
13122,2024-06-17,80.41999816894531,80.47000122070312,79.37999725341797,79.5,1839600.0,0.009540477929923075,1.137253728663964,-4.000066343793538,38.51446225918098,52.12107992556373,-0.239130853768458,-0.06849492735086926,-3.321002737599983,-7.882434223601848,23.052177983029164,1.0900039672851562,0.706280551447918,0.049497985839849434,-1.8771283514451795,1.9761243231248784,-0.913815182802665,1.012811154482364,0.9468173419964785,58.67334625654919,11.357264308516292,0.9633131686425161,6,-0.20999526977539062,-0.4500007629394531,-4.405000686645508,-6.5,-1.3899993896484375,0,0.01877645076611767,1.0631715896496892,79.66000366210938,2.441153371479861,80.08000183105469,-1.0941191254083942,80.52999877929688,0.01877645076611767
13123,2024-06-18,80.72000122070312,80.73999786376953,79.9000015258789,80.5,1532100.0,0.003730453352256635,5.461646810258818,0.23913223757318428,45.92596443914971,50.528809375653104,-0.535919144656873,-0.3178494735151105,-3.5525266362721766,-8.00029264463933,22.240861354697465,0.839996337890625,0.3924183501553955,0.30700111389160156,-1.610618099598014,2.224620327381217,-0.6518084928532062,1.2658107206364093,0.5162055060665267,73.97957197686277,28.850835484018063,0.9588096067448072,6,-0.5099983215332031,-0.7500038146972656,-4.70500373840332,-6.8000030517578125,-0.5400009155273438,1,-0.0045837802401709205,1.137253728663964,80.41999816894531,1.0631715896496892,79.66000366210938,2.441153371479861,80.08000183105469,-0.0045837802401709205
13124,2024-06-20,79.87000274658203,80.94999694824219,79.83999633789062,80.43000030517578,1844900.0,-0.010530208885862646,-2.580587207442227,-2.5454293244555415,36.17024039616561,47.688416080704094,0.2195967056595549,0.5899627385632442,-2.6747520949051307,-6.980184635494908,21.796303936795454,1.1100006103515625,0.2575818899985194,-0.5604976654052791,-2.4499847643468797,1.3289894335363215,-1.5052412148760794,0.3842458840655212,1.243431723065811,35.714642531142005,-4.217448565362815,0.9447435494707995,6,0.3400001525878906,0.09999465942382812,-2.787504196166992,-5.950004577636719,1.0400009155273438,3,-0.0028797214100939605,5.461646810258818,80.72000122070312,1.137253728663964,80.41999816894531,1.0631715896496892,79.66000366210938,-0.0028797214100939605
13125,2024-06-21,79.83000183105469,79.83000183105469,79.0199966430664,79.6500015258789,6891200.0,-0.0005008252679578051,8.000042385453312,-0.32143051771117165,32.740727177372676,45.71111114042332,0.2165255695558983,0.7702667276597168,-2.5717280279898205,-6.750057912637715,21.96360480979136,0.850006103515625,0.12104130174982686,-0.6644985198974638,-2.362836747397253,1.0338397076023256,-1.5136676336473585,0.1846705938524309,1.168026716898666,41.96917408852468,7.157129211082932,0.8491691137498975,6,0.2949981689453125,0.13999557495117188,-2.6350040435791016,-5.610004425048828,0.5800018310546875,4,0.006138016441569416,-2.580587207442227,79.87000274658203,5.461646810258818,80.72000122070312,1.137253728663964,80.41999816894531,0.006138016441569416
13126,2024-06-24,81.08000183105469,82.30000305175781,80.0,80.11000061035156,2906100.0,0.01565827347274018,-2.865543416935939,5.388886534141482,53.47762769225327,46.09161358754947,-0.9674735172058888,-0.32717635130399003,-3.7444921150154187,-7.7917916572387185,22.03626806465381,2.470001220703125,-0.03924056835738554,0.4780014038085909,-1.068791662546701,2.024794470163883,-0.2953951293690551,1.251397936986237,-2.0600051879882812,62.80491350656057,24.01001829066397,0.7733965331776472,6,-0.4200019836425781,-1.1100044250488281,-3.8850040435791016,-6.860004425048828,2.6199951171875,0,-0.011100166570718994,8.000042385453312,79.83000183105469,-2.580587207442227,79.87000274658203,5.461646810258818,80.72000122070312,-0.011100166570718994
13127,2024-06-25,80.45999908447266,81.5,80.20999908447266,80.98999786376953,1842100.0,-0.007646802325854907,-1.5048591152854731,-0.5463898065125059,50.88237373063059,46.10583870850834,-0.28669435550396827,0.2538609160907299,-2.974205144099969,-6.94665133542928,21.713590619101915,1.2900009155273438,-0.21131549013918516,-0.10900115966796875,-1.6373135753670596,1.419311256031122,-0.8731573675175213,0.6551550481815838,-1.44000244140625,43.90242767790062,2.2846395257102756,0.764156207849548,6,0.20000076293945312,-0.4900016784667969,-3.200000762939453,-6.240001678466797,2.2000045776367188,1,-0.010812860508097155,-2.865543416935939,81.08000183105469,8.000042385453312,79.83000183105469,-2.580587207442227,79.87000274658203,-0.010812860508097155
13128,2024-06-26,80.02999877929688,80.18000030517578,79.1500015258789,80.0,1822200.0,-0.005344274298640483,5.242382207425903,-0.05660160073703,45.755360618431986,44.43595865124484,0.22496679016275323,0.5498073045058618,-2.3842130492840283,-6.294282986052849,20.4713136767107,1.30999755859375,-0.21951255134254666,-0.43600158691405966,-1.801722792549839,0.9297196187217196,-1.1188621897319422,0.24685901590382286,-0.9444020080566418,30.79268789091848,-10.771502871483541,0.6828606028178876,6,0.6300010681152344,-0.060001373291015625,-2.625,-5.454998016357422,-0.9099960327148438,2,-0.012495314447745431,-1.5048591152854731,80.45999908447266,-2.865543416935939,81.08000183105469,8.000042385453312,79.83000183105469,-0.012495314447745431
13129,2024-06-27,79.9800033569336,80.4000015258789,79.58999633789062,80.4000015258789,2420700.0,-0.0006247085233770377,2.857184377838329,-14.000508646998982,47.96382069148049,43.51902546840087,0.21092149928959714,0.5251280629812953,-2.14346102443929,-6.02633959998002,19.2088007760511,0.8100051879882812,-0.21258506135431787,-0.4214973449707031,-1.7486432656869937,0.9056485757455874,-1.0850703053288555,0.24207561538744926,-0.830118460083014,29.268440187291965,-13.914028435256782,0.6635729603581481,6,0.6799964904785156,-0.010005950927734375,-2.3300018310546875,-4.365001678466797,-2.1400070190429688,3,0.002500586894822243,5.242382207425903,80.02999877929688,-1.5048591152854731,80.45999908447266,-2.865543416935939,81.08000183105469,0.002500586894822243
13130,2024-06-28,80.48999786376953,80.63999938964844,80.0199966430664,80.11000061035156,3635600.0,0.006376525199179417,-1.2142750098772497,-0.9047593097184378,53.478240678288444,44.9898686314393,-0.26239234659414024,-0.09445866422274207,-2.4696033709046503,-6.294845653760362,18.213457094849943,0.6599960327148438,-0.18118073300905735,0.15499725341797443,-0.9942358558073892,1.304230362643338,-0.41961930119470026,0.7296138080306491,-1.339996337890625,42.539545675830816,-2.4821740194762327,0.5746165546126792,6,0.17000198364257812,-0.5200004577636719,-2.839996337890625,-4.639995574951172,-2.4399948120117188,4,0.005218111684518911,2.857184377838329,79.9800033569336,5.242382207425903,80.02999877929688,-1.5048591152854731,80.45999908447266,0.005218111684518911
13131,2024-07-01,79.2699966430664,80.83000183105469,78.91999816894531,80.47000122070312,1570200.0,-0.01515717794859428,-1.010528555997703,-3.1579296082879917,46.182712635424565,45.841896451021924,1.001820621803546,0.9464544409138966,-1.0903206413220232,-4.910329753333684,17.175219923148727,1.910003662109375,-0.361122890157489,-0.9205036163330078,-1.7982387154154367,-0.04276851725057895,-1.3593711658742222,-0.4816360667917934,3.0300064086914062,13.56582270245974,-30.353634050029996,0.43886754954121404,7,1.3400039672851562,0.7000007629394531,-1.609994888305664,-3.399993896484375,-2.0499954223632812,0,0.014381317867038002,-1.2142750098772497,80.48999786376953,2.857184377838329,79.9800033569336,5.242382207425903,80.02999877929688,0.014381317867038002
13132,2024-07-02,79.36000061035156,79.81999969482422,78.83000183105469,79.19999694824219,1760300.0,0.0011354102573060132,-1.200010172595029,-0.1333358764551425,48.09158008355465,46.08252041151136,0.8332709127838029,0.79730539352488,-1.0283188773700545,-4.845441264459737,16.11661732228188,0.9899978637695312,-0.46233677371265003,-0.7669998168945256,-1.693273310712712,0.1592736769236609,-1.2301365638036117,-0.30386306998543944,2.8724023437499966,26.49993896484375,-18.148676733539645,0.46313674690908974,7,1.2050018310546875,1.3699989318847656,-1.6975021362304688,-3.450000762939453,-0.8400039672851562,1,0.05468745343387171,-1.010528555997703,79.2699966430664,-1.2142750098772497,80.48999786376953,2.857184377838329,79.9800033569336,0.05468745343387171
13133,2024-07-03,79.19000244140625,79.68000030517578,78.98999786376953,79.4800033569336,846600.0,-0.002142114007533613,1.000022114353321,-1.8124642380316613,40.64246851804099,46.57943464727529,0.8531309581738356,0.9241111449384221,-0.7058012380279308,-4.5298662258506255,15.36865776646601,0.69000244140625,-0.37508289638236647,-0.8794982910156222,-1.889124688809659,0.13012810677841458,-1.3843114899126476,-0.3746850921185967,2.906304467773438,18.000030517578125,-22.99659082630714,0.5048131988970207,7,1.375,1.5399971008300781,-1.1125030517578125,-2.3550033569335938,-0.660003662109375,2,0.0438186780366705,-1.200010172595029,79.36000061035156,-1.010528555997703,79.2699966430664,-1.2142750098772497,80.48999786376953,0.0438186780366705
13134,2024-07-05,78.98999786376953,79.08000183105469,78.3499984741211,78.91999816894531,1489700.0,-0.0025256291384092577,4.839848637431719,-0.24137749598800348,42.11284664908188,47.620781255242974,1.022730478454406,1.0495495334051412,-0.34891044858221676,-4.193230845774522,14.673575995890042,0.8400039672851562,-0.3358656712413506,-0.9980026245117131,-2.081011992189218,0.08500674316579193,-1.5395073083504656,-0.45649794067296057,2.9756568422851615,25.80639207036261,-14.243707209952287,0.5415046838387524,7,1.3350028991699219,1.3350028991699219,-0.24250030517578125,-1.4850006103515625,-0.45999908447265625,4,0.0016458398066641067,1.000022114353321,79.19000244140625,-1.200010172595029,79.36000061035156,-1.010528555997703,79.2699966430664,0.0016458398066641067
13135,2024-07-08,79.47000122070312,79.58999633789062,79.0999984741211,79.16000366210938,1500300.0,0.006076761234522721,-1.2790177779354885,4.428555858310626,48.6369985069595,47.08293356798812,0.5434391921201751,0.5355735875576357,-0.6683731984109897,-4.545039163381915,14.078014513469327,0.5999984741210938,-0.38247254068282643,-0.4789993286132841,-1.5783368058481386,0.6203381486215704,-1.0286680672307114,0.07066941000414317,2.278714111435548,45.161339941364496,2.456326665351831,0.5496687386174283,7,0.4549980163574219,0.8549995422363281,-0.722503662109375,-1.9650039672851562,-0.94000244140625,0,-0.020510945737696296,4.839848637431719,78.98999786376953,1.000022114353321,79.19000244140625,-1.200010172595029,79.36000061035156,-0.020510945737696296
13136,2024-07-09,78.52999877929688,79.38999938964844,78.45999908447266,79.38999938964844,1162700.0,-0.011828393443655383,1.162789872429517,-2.774217365623154,36.78323797491586,45.51636292846426,1.2110378022033643,1.432455563016788,0.43938635333879006,-3.4549797592483458,13.739685536722746,1.0100021362304688,-0.30536481906636936,-1.3450016021728572,-2.613311962242747,-0.0766912421029673,-1.9791567822078093,-0.7108464221379052,3.0147935413607456,12.244908551142851,-27.265381927527663,0.6341551800349475,7,1.0600013732910156,1.7950019836425781,0.217498779296875,-1.0250015258789062,0.0,1,-0.006112259454989388,-1.2790177779354885,79.47000122070312,4.839848637431719,78.98999786376953,1.000022114353321,79.19000244140625,-0.006112259454989388
13137,2024-07-10,79.56999969482422,79.5999984741211,78.30000305175781,78.88999938964844,2291800.0,0.013243358355960133,2.513511284319487,-0.7906974681073792,42.71229085662842,45.17824406604164,0.035217474097493096,0.38792894756942076,-0.4240836960506442,-4.350286222839813,13.375037412595569,1.2999954223632812,-0.17415777579321912,-0.28950080871581463,-1.5651099371631432,0.9861083197315139,-0.927305372939486,0.34830375550785675,1.7831049950412137,92.02892541422719,54.5291640229578,0.6378045642236644,7,-0.00499725341796875,0.7300033569335938,-0.8225021362304688,-2.06500244140625,-1.0400009155273438,2,-0.029533724810029804,1.162789872429517,78.52999877929688,-1.2790177779354885,79.47000122070312,4.839848637431719,78.98999786376953,-0.029533724810029804
13138,2024-07-11,80.70999908447266,80.94999694824219,79.88999938964844,79.9800033569336,2275000.0,0.014327000050530225,-1.3296555887186023,1.0735226469499266,55.13444696270181,45.97498031839956,-1.1154852103683908,-0.7055479291857125,-1.3767909267211564,-5.350266798947416,13.332617368110403,1.3799972534179688,-0.2842282928248778,0.7979988098144588,-0.5284545466630561,2.1244521662919738,0.13477213157570134,1.4612254880532163,0.39885747434416885,90.94345597973168,51.019512956688956,0.663226678238754,7,-1.0849990844726562,-0.40999603271484375,-1.9625015258789062,-3.2050018310546875,-2.1800003051757812,3,-0.027134214672882684,2.513511284319487,79.56999969482422,1.162789872429517,78.52999877929688,-1.2790177779354885,79.47000122070312,-0.027134214672882684
13139,2024-07-12,80.87999725341797,81.5199966430664,80.41000366210938,80.95999908447266,1731200.0,0.00210628386660483,-1.1764802680788677,-0.10959219079868732,56.31765804358943,46.29047113676634,-1.2788817372750145,-0.893806585853838,-1.308526845790226,-5.377836124642982,12.653997642001396,1.1099929809570312,-0.3310082016610494,0.9504970550537166,-0.4188280926305623,2.3198222027379956,0.26583448121158426,1.635159628895849,-2.5799942016601562,80.1242029991636,38.78764971914737,0.6846625738421375,7,-0.9699974060058594,-0.5799942016601562,-2.1324996948242188,-3.375,-2.3499984741210938,4,-0.02905537282299775,-1.3296555887186023,80.70999908447266,2.513511284319487,79.56999969482422,1.162789872429517,78.52999877929688,-0.02905537282299775
13140,2024-07-15,80.19999694824219,81.05999755859375,80.08999633789062,81.01000213623047,1921800.0,-0.008407521368295368,1.1318801089918256,10.12483311081442,44.31521796987279,46.082971729482814,-0.7200668485356658,-0.2153992472077988,-0.5805557451229504,-4.550251015903797,12.790940062189598,0.970001220703125,-0.32052408561685297,0.26449699401855753,-1.1086508892449274,1.6376448772820424,-0.42207694761319203,0.9510709356503071,-1.8355940246582065,59.0061390685012,19.543097845082364,0.6865739416317449,7,-0.2899971008300781,0.100006103515625,-1.4524993896484375,-2.6949996948242188,-1.6699981689453125,0,,-1.1764802680788677,80.87999725341797,-1.3296555887186023,80.70999908447266,2.513511284319487,79.56999969482422,
13141,2024-07-16,82.20999908447266,82.4800033569336,80.06999969482422,80.06999969482422,1955000.0,0.025062371729610344,-1.252340513522571,-2.6419576335841914,59.58378457877075,47.35988334006238,-2.5358434200172724,-2.1339770566332987,-2.500188474431795,-6.416886107764128,13.267278543279446,2.410003662109375,-0.2751213773523631,2.1469993591308594,0.44693025694034816,3.8470684613213706,1.2969648080356109,2.997033910226108,-3.7824842864990273,93.540568116069,52.381995412929946,0.8500345510952525,7,-1.8199958801269531,-1.8199958801269531,-1.8150005340576172,-4.7050018310546875,-3.6800003051757812,1,,1.1318801089918256,80.19999694824219,-1.1764802680788677,80.87999725341797,-1.3296555887186023,80.70999908447266,
13142,2024-07-17,81.93000030517578,82.56999969482422,81.6500015258789,82.16999816894531,2068000.0,-0.0034058968789084654,-1.3000085831179606,-0.11214856645774954,60.579069129255316,49.57506118575286,-2.070709668022957,-1.828816791452894,-2.1286315843684918,-6.007584436032431,13.62773305485402,0.9199981689453125,-0.31903523020109503,1.7915004730224666,-0.09879908423809525,3.6818000302830285,0.8463506943921857,2.7366502516527476,-3.3403859648437475,76.11942847870459,32.25960909961492,0.9451497786302809,7,-1.4949989318847656,-1.4949989318847656,-1.532501220703125,-4.4250030517578125,-3.4000015258789062,2,,-1.252340513522571,82.20999908447266,1.1318801089918256,80.19999694824219,-1.1764802680788677,80.87999725341797,
13143,2024-07-18,80.3499984741211,82.38999938964844,80.06999969482422,81.20999908447266,2055900.0,-0.019284777556077604,-2.267609417478858,3.583367771879073,51.76020348904736,50.646989723526794,-0.34515498859389027,-0.29297699539478117,-0.5012683037848831,-4.306633632579832,13.354648565622906,2.3199996948242188,-0.23891857253669002,0.22999877929687784,-1.6435060525425769,2.1035036111363326,-0.7067536366228495,1.1667511952166052,-1.521561012519527,11.199951171875,-33.08018964447464,0.936752415919727,7,0.08500289916992188,0.08500289916992188,-0.057498931884765625,-2.845001220703125,-1.8199996948242188,3,,-1.3000085831179606,81.93000030517578,-1.252340513522571,82.20999908447266,1.1318801089918256,80.19999694824219,
13144,2024-07-19,79.63999938964844,80.73999786376953,79.30000305175781,80.73999786376953,1296900.0,-0.008836329781653052,1.6181760173118138,1.2790670853959298,46.03175846979198,50.357518608285964,0.5215943778144521,0.4204647601452791,0.22431758041180672,-3.4777880035484827,12.722023919445988,1.4399948120117188,-0.19528419662549368,-0.46850013732910156,-2.3512670501200006,1.4142667754617975,-1.4098835937245582,0.47288331906635506,-0.587068194053515,10.3974521995777,-32.694108136371284,0.9413834563954506,7,0.7950019836425781,0.7950019836425781,0.6949996948242188,-2.1350021362304688,-1.1100006103515625,4,,-2.267609417478858,80.3499984741211,-1.3000085831179606,81.93000030517578,-1.252340513522571,82.20999908447266,
13145,2024-07-22,80.31999969482422,80.44999694824219,79.18000030517578,79.94999694824219,995000.0,0.008538426800442256,3.0317529518619435,-0.3363665998515734,55.16225007576872,52.399631063936276,-0.02810991975138677,-0.23288401246743717,-0.3967334341426749,-4.028831143029521,12.819703476398772,1.2699966430664062,-0.04970560444007788,0.18700027465820312,-1.6932583798087961,2.0672589291252024,-0.7531290525753036,1.1271296018917099,2.25,33.628306634198594,-12.65286265664156,0.9401293272335003,7,0.11500167846679688,0.11500167846679688,0.0149993896484375,-2.81500244140625,-1.7900009155273438,0,,1.6181760173118138,79.63999938964844,-2.267609417478858,80.3499984741211,-1.3000085831179606,81.93000030517578,
13146,2024-07-23,80.18000030517578,80.55000305175781,79.62999725341797,80.20999908447266,1293100.0,-0.001743020296070319,1.5915411231222196,-0.08107718003175454,54.01173671594415,53.65512504830469,0.4141033385725308,-0.1726178191636052,-0.2175391017638333,-3.759858473661936,11.367195763994873,0.9200057983398438,0.10519891816730365,0.09200096130371094,-1.7351576188678592,1.9191595414752811,-0.821578328782067,1.005580251389489,2.322199401855471,29.498530384800624,-18.48819500881185,0.9135792900857849,7,0.6949996948242188,0.2550010681152344,0.1374988555908203,-2.6750030517578125,-1.6500015258789062,1,,3.0317529518619435,80.31999969482422,1.6181760173118138,79.63999938964844,-2.267609417478858,80.3499984741211,
13147,2024-07-24,79.58999633789062,80.72000122070312,79.44999694824219,80.0,1581200.0,-0.007358492953847828,-2.681158779301194,13.66734486266531,51.87966797838533,53.293482938936194,1.1256122848322434,0.36771896593486986,0.4069015717746538,-3.035977246135303,9.788692180968535,1.2700042724609375,0.16446333170883065,-0.4545028686523409,-2.2857919294080062,1.3767861921033244,-1.3701473990301736,0.46114166172549176,2.8457593811035196,12.772465721191898,-37.39602048147296,0.9156445303778307,7,1.285003662109375,0.8450050354003906,0.5000038146972656,-2.0849990844726562,-1.05999755859375,2,,1.5915411231222196,80.18000030517578,3.0317529518619435,80.31999969482422,1.6181760173118138,79.63999938964844,
13148,2024-07-25,79.02999877929688,80.56999969482422,78.94999694824219,79.30999755859375,2282900.0,-0.007036029455464998,-6.3636079900124844,0.682917752139933,50.18182221719761,52.611723402670435,1.5893809166074817,0.8948365124659716,0.9919924353507525,-2.3499074044593726,9.174073270603996,1.6200027465820312,0.39847376239580967,-0.9645004272460938,-2.8512237951764234,0.9222229406842359,-1.9078621112112586,-0.021138743280928907,3.3406418314208963,4.4693737506340065,-46.76567090562848,0.9433616839651613,7,1.7299995422363281,1.4050025939941406,1.0600013732910156,-1.5250015258789062,-0.5,3,,-2.681158779301194,79.58999633789062,1.5915411231222196,80.18000030517578,3.0317529518619435,80.31999969482422,
13149,2024-07-26,80.18000030517578,80.45999908447266,79.47000122070312,79.5999984741211,3004300.0,0.014551455695835935,-1.357148047229791,-2.071444141689373,53.04198256942451,53.58136391373174,0.36838197701717945,-0.2523517079810631,-0.10227144104382546,-3.3671469349015126,8.391867661904707,1.4300003051757812,0.5519903741033403,0.1755012512207088,-1.7130177818994383,2.064020284340856,-0.7687582653393576,1.1197607677807753,2.053814559042962,69.49154734092535,16.76579956229159,0.9442595165600701,7,0.5799980163574219,0.2550010681152344,-0.09000015258789062,-2.6750030517578125,-1.6500015258789062,4,,-6.3636079900124844,79.02999877929688,-2.681158779301194,79.58999633789062,1.5915411231222196,80.18000030517578,
13150,2024-07-29,80.91000366210938,81.12000274658203,79.91999816894531,80.63999938964844,1561300.0,0.009104556674421449,2.4782618310482087,0.4655231380389887,60.3839593738308,53.670272224293974,-0.2797323005534622,-1.0005759862951464,-0.7627144149174114,-3.9485765710545877,7.3616744624458565,1.2000045776367188,0.5198534772150083,0.8845043182373047,-1.0358193340450441,2.8048279705196535,-0.07565750790386971,1.844666144378479,1.1924584854703113,90.32264869368942,31.13478260798498,0.9601618261411746,7,-0.15000534057617188,-0.4750022888183594,-0.8200035095214844,-3.4050064086914062,-2.3800048828125,0,,-1.357148047229791,80.18000030517578,-6.3636079900124844,79.02999877929688,-2.681158779301194,79.58999633789062,
13151,2024-07-30,80.41000366210938,81.44000244140625,80.36000061035156,80.52999877929688,3250200.0,-0.0061797055662988765,-8.818143986683312,-0.44441932749364227,53.84616996912613,52.92217231761295,-0.06918888555620128,-0.4329900908844735,-0.17657519322432336,-3.3218399069978375,7.286291126330075,1.0800018310546875,0.44647928088146216,0.3275039672851534,-1.5658852164325623,2.220893151002869,-0.6191906245737044,1.2741985591440113,1.566359877496808,58.63467843245397,3.4522324867559036,0.9466945918588604,7,0.2599945068359375,0.024997711181640625,-0.3625049591064453,-2.9050064086914062,-1.8800048828125,1,,2.4782618310482087,80.91000366210938,-1.357148047229791,80.18000030517578,-6.3636079900124844,79.02999877929688,
13152,2024-07-31,83.69999694824219,85.12000274658203,82.80000305175781,83.80000305175781,5502200.0,0.0409152236823378,-1.4421127869063108,0.8334181078331638,61.43840066405505,53.99752755928047,-3.443863395833475,-3.563893377206142,-3.4158601073535806,-6.479208886780555,8.019027624072107,4.709999084472656,0.6286677419007844,3.4004974365234375,0.9445321789421968,5.856462694104678,2.17251480773281,4.628480065314065,-4.75,76.98534094211186,25.2389049113859,1.2279826287906217,7,-1.6649971008300781,-1.9899940490722656,-3.384998321533203,-6.194999694824219,-5.1699981689453125,2,,-8.818143986683312,80.41000366210938,2.4782618310482087,80.91000366210938,-1.357148047229791,80.18000030517578,
13153,2024-08-01,82.66000366210938,84.37999725341797,81.30999755859375,84.06999969482422,2950800.0,-0.012425248793926702,2.0246434276049987,14.09909978638999,56.38453038432132,55.147835549783736,-2.2816795404102095,-2.3722327554365847,-2.334908218924056,-5.3146454629824404,8.400825064587488,3.0699996948242188,0.4751186522309183,2.1870040893554688,-0.4243007293536607,4.798308908064598,0.881351680000904,3.4926564987100335,-3.586606597900385,56.4602049538388,7.96036212524686,1.3056524093545658,8,-0.6250038146972656,-0.9500007629394531,-2.3450050354003906,-5.155006408691406,-4.1300048828125,3,,-1.4421127869063108,83.69999694824219,-8.818143986683312,80.41000366210938,2.4782618310482087,80.91000366210938,
13154,2024-08-02,79.12000274658203,81.56999969482422,78.43000030517578,81.44999694824219,3219200.0,-0.04282604353609587,1.4435795817191373,1.652482806759338,46.785730666859216,54.217111171016015,1.3150996184160562,1.2416681534244702,1.217044125775999,-1.6813700433184806,8.916783804173175,4.230003356933594,0.23038401368864925,-1.3594970703125,-3.9558628440053383,1.2368687033803383,-2.657679957158919,-0.06131418346608086,6.0,10.313934074756634,-35.33441105755689,1.2981828868464182,8,2.654998779296875,2.5900001525878906,1.1949958801269531,-1.6150054931640625,-0.5900039672851562,4,,2.0246434276049987,82.66000366210938,-1.4421127869063108,83.69999694824219,-8.818143986683312,80.41000366210938,
13155,2024-08-05,77.83999633789062,78.72000122070312,76.63999938964844,77.76000213623047,3358700.0,-0.016178037970893566,1.2608666807644304,-0.03433236082869184,36.40322703929637,52.260610095832924,2.4656072471249644,2.5226341892298194,2.525645166780791,-0.31282896801964455,9.35401041283807,2.4800033569335938,0.15170390127831013,-2.5580032348632784,-5.380295798696665,0.2642893289701078,-3.9691495167799644,-1.1468569529465924,7.146206359863285,14.150901806672298,-24.388523872368697,1.4111462819166922,8,3.0400047302246094,3.0400047302246094,2.4750022888183594,-0.33499908447265625,0.69000244140625,0,,1.4435795817191373,79.12000274658203,2.0246434276049987,82.66000366210938,-1.4421127869063108,83.69999694824219,
13156,2024-08-06,78.05000305175781,79.38999938964844,77.93000030517578,78.16999816894531,2117600.0,0.0026979281056949134,-7.111092273131861,-1.5000476871721506,37.87501436471254,50.7045374720915,2.147521155670418,2.3977579088672343,2.3350126194912946,-0.459963819729154,10.01240347678487,1.5500030517578125,0.20261872392893565,-2.3239967346191435,-5.220364102046275,0.5723706328079885,-3.7721804183327095,-0.8758130509055775,6.602351513671877,16.62739509361749,-16.449616631222764,1.4481836837135655,8,2.829998016357422,2.829998016357422,2.264995574951172,-0.5450057983398438,0.4799957275390625,1,,1.2608666807644304,77.83999633789062,1.4435795817191373,79.12000274658203,2.0246434276049987,82.66000366210938,
13157,2024-08-07,77.22000122070312,79.81999969482422,77.16000366210938,78.8499984741211,1784000.0,-0.010634231884709688,-2.040008719346049,13.583863173957274,39.73771905731749,49.54408156543815,2.9122378989039532,3.207106844046237,3.10454225076262,0.4282427459182543,10.84754876956085,2.6599960327148438,0.05861404633211009,-3.0364986419677678,-6.244142467100971,0.1711451831654358,-4.6403205545343695,-1.432676729401166,7.111859137695319,7.49356577693182,-27.17960686270421,1.6038219125665985,8,3.6599998474121094,3.6599998474121094,3.069997787475586,0.3049964904785156,1.30999755859375,2,,-7.111092273131861,78.05000305175781,1.2608666807644304,77.83999633789062,1.4435795817191373,79.12000274658203,
13158,2024-08-08,78.5199966430664,78.66000366210938,77.45999908447266,77.81999969482422,1761000.0,0.016834957288432983,1.448961479774546,-0.429446704142815,46.46463868034627,48.81326557776279,1.7123641415246027,1.8283711148502277,1.7266633063797485,-0.7993301532695796,10.74812316193365,1.44000244140625,-0.04062283045638537,-1.6270030975341854,-4.917903667613373,1.6638974725450026,-3.2724533825737723,0.01844718750540153,5.504189276582039,38.1338161671967,0.3738206259264345,1.6454502850395918,8,2.360004425048828,2.360004425048828,2.127504348754883,-0.9949989318847656,0.01000213623046875,3,,-2.040008719346049,77.22000122070312,-7.111092273131861,78.05000305175781,1.2608666807644304,77.83999633789062,
13159,2024-08-09,78.52999877929688,78.72000122070312,77.69000244140625,78.25,983700.0,0.0001273832992625401,2.1211911037129516,0.4,44.10019699622252,47.003958646917425,1.6133572804466496,1.7215508547059102,1.6637231697822443,-0.737553341542764,10.26649619306388,1.029998779296875,-0.07483885812652602,-1.4995010375976534,-4.847521923020864,1.848519847825557,-3.1735114803092586,0.17450940511395174,5.198819679151569,59.43393736699544,20.277572128256203,1.6740104427116067,8,2.3500022888183594,2.3500022888183594,2.117502212524414,-1.0050010681152344,0.0,4,,1.448961479774546,78.5199966430664,-2.040008719346049,77.22000122070312,-7.111092273131861,78.05000305175781,